元大臺灣ESG永續 (00850)-元大-中壢券商分點個股進出

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
44.77
漲跌
▼0.32
漲幅
-0.71%
成交量
1,737張
產業
上市
558人加入追蹤

立即追蹤
本地時間:14:30(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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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	4.5	44.72	1	44.73	44.77	3.5	1,309	0.27%
2024/11/20	8.1	45.10	0	0.00	45.09	8.1	1,289	0.63%
2024/11/19	3.7	45.16	1	45.39	45.30	2.7	1,280	0.21%
2024/11/18	5.9	44.94	0	0.00	44.81	5.9	1,277	0.46%
2024/11/15	4.8	45.81	0	0.00	45.85	4.8	1,256	0.38%
2024/11/14	4	45.81	1.6	45.81	45.71	2.5	1,262	0.20%
2024/11/13	1.2	46.09	0	0.00	46.07	1.2	1,258	0.09%
2024/11/12	4.6	46.43	0	0.00	46.21	4.6	1,253	0.37%
2024/11/11	3.7	46.96	2	47.19	47.19	1.7	1,227	0.14%
2024/11/08	0.1	47.41	0.6	47.36	47.24	-0.5	1,219	-0.04%
2024/11/07	0	0.00	1.2	47.08	47.02	-1.2	1,223	-0.09%
2024/11/06	4	46.86	3.1	46.75	46.52	0.9	1,230	0.08%
2024/11/05	2	46.15	3	46.20	46.26	-1	1,245	-0.08%
2024/11/04	3.2	45.98	5.7	45.90	46.16	-2.5	1,288	-0.19%
2024/11/01	4.4	45.12	1.5	45.43	45.58	2.9	1,388	0.21%
2024/10/30	2.3	46.02	3.2	46.09	45.93	-1	1,396	-0.07%
2024/10/29	9.6	45.93	0	0.00	45.85	9.6	1,399	0.69%
2024/10/28	1	46.62	0.6	47.11	46.84	0.4	1,380	0.03%
2024/10/25	0	0.00	2.3	46.80	46.85	-2.3	1,378	-0.17%
2024/10/24	10.2	46.49	1.1	46.52	46.46	9.1	1,388	0.66%
2024/10/23	3.2	46.70	0	0.00	46.80	3.2	1,409	0.23%
2024/10/22	0.6	46.86	0.2	46.85	46.91	0.4	1,385	0.03%
2024/10/21	0.1	47.28	1	47.25	46.95	-0.9	1,430	-0.06%
2024/10/18	0.7	46.90	4.9	47.20	46.93	-4.3	1,457	-0.29%
2024/10/17	1	46.00	1.5	46.18	46.25	-0.5	1,474	-0.03%
2024/10/16	12.2	46.35	0	0.00	46.03	12.2	1,500	0.81%
2024/10/15	2	46.54	2.4	46.54	46.55	-0.4	1,502	-0.02%
2024/10/14	0.1	45.70	13.7	45.78	45.84	-13.7	1,509	-0.91%
2024/10/11	0.1	45.71	7.4	45.83	45.73	-7.3	1,532	-0.48%
2024/10/09	1.1	45.34	1.3	45.34	45.32	-0.2	1,544	-0.02%
2024/10/08	3.3	44.85	0	0.00	45.05	3.3	1,549	0.21%
2024/10/07	0	0.00	4.2	45.12	45.20	-4.2	1,556	-0.27%
2024/10/04	1	44.42	0	0.00	44.45	1	1,561	0.06%
2024/10/01	0.2	44.45	6.2	44.45	44.50	-6	1,563	-0.38%
2024/09/30	6.2	44.65	1	44.66	44.41	5.2	1,577	0.33%
2024/09/27	0	0.00	1.9	45.76	45.43	-1.9	1,564	-0.12%
2024/09/26	0	0.00	2.2	45.56	45.50	-2.2	1,561	-0.14%
2024/09/25	1	45.21	4.6	45.19	45.09	-3.6	1,517	-0.23%
2024/09/24	0	0.00	0.1	44.46	44.55	-0.1	1,471	0.00%
2024/09/23	0.4	44.19	0.5	44.20	44.23	-0.1	1,479	-0.01%
2024/09/20	0	44.12	4	44.24	43.99	-4	1,490	-0.27%
2024/09/19	0	0.00	1	43.08	43.57	-1	1,506	-0.07%
2024/09/18	3.1	43.09	1.2	43.29	43.08	1.9	1,526	0.13%
2024/09/16	1.1	43.20	1.5	43.26	43.45	-0.4	1,534	-0.02%
2024/09/13	1	43.16	5.6	43.15	43.22	-4.6	1,537	-0.30%
2024/09/12	0	0.00	0.1	43.09	43.08	-0.1	1,551	0.00%
2024/09/11	2.1	41.98	0.1	42.09	41.93	2	1,570	0.13%
2024/09/10	0	41.89	0	0.00	42.05	0	1,574	0.00%
2024/09/09	1.7	41.76	0	0.00	42.06	1.7	1,568	0.11%
2024/09/06	0.6	42.24	0	0.00	42.66	0.6	1,563	0.04%
2024/09/05	0.4	42.49	0	0.00	42.16	0.4	1,562	0.03%
2024/09/04	9.6	42.18	3.3	42.22	42.00	6.3	1,569	0.40%
2024/09/03	0.3	43.93	0	0.00	43.88	0.3	1,534	0.02%
2024/09/02	0.3	44.10	1	44.25	44.11	-0.7	1,561	-0.04%
2024/08/29	1.5	43.72	0.5	43.75	44.00	1	1,575	0.06%
2024/08/28	0	43.89	1	43.90	44.35	-1	1,585	-0.06%
2024/08/27	2.1	43.84	0.4	43.90	43.89	1.7	1,598	0.11%
2024/08/26	0.6	44.48	0.8	44.50	44.20	-0.3	1,616	-0.02%
2024/08/23	0.6	43.75	0.5	43.63	43.95	0	1,622	0.00%
2024/08/22	6.2	43.87	0.5	44.10	43.90	5.7	1,622	0.35%
2024/08/21	0.1	44.20	0.7	44.28	44.10	-0.6	1,637	-0.04%
2024/08/20	0.2	44.60	36.1	44.56	44.42	-35.9	1,639	-2.19%
2024/08/19	6	44.48	3.3	44.38	44.38	2.7	1,644	0.16%
2024/08/16	1	44.40	9.3	44.30	44.36	-8.3	1,645	-0.50%
2024/08/15	3.7	44.28	0	0.00	44.11	3.7	1,634	0.23%
2024/08/14	1.4	44.38	6.1	44.41	44.37	-4.7	1,637	-0.29%
2024/08/13	0.2	43.85	4.3	43.79	43.83	-4.1	1,639	-0.25%
2024/08/12	0.8	43.90	0.1	43.70	43.75	0.7	1,658	0.04%
2024/08/09	5.7	43.18	3.1	43.02	43.03	2.6	1,661	0.16%
2024/08/08	6.6	42.05	0	0.00	42.02	6.6	1,651	0.40%
2024/08/07	1.9	42.45	13	42.57	42.71	-11.1	1,643	-0.67%
2024/08/06	1.6	41.08	19.7	40.91	41.25	-18.2	1,618	-1.12%
2024/08/05	14.9	40.47	9.4	40.32	39.65	5.5	1,549	0.35%
2024/08/02	20.1	43.86	0	0.00	43.49	20.1	1,442	1.40%
2024/08/01	2	45.37	1	45.43	45.38	1	1,393	0.07%
2024/07/31	1.4	44.49	3	44.71	44.71	-1.6	1,408	-0.11%
2024/07/30	5.3	44.10	9.3	44.34	44.64	-3.9	1,401	-0.28%
2024/07/29	2.6	44.70	4	44.86	44.57	-1.4	1,395	-0.10%
2024/07/26	10.3	44.29	0	0.00	44.51	10.3	1,387	0.74%
2024/07/23	6.3	45.50	5.2	45.62	45.70	1.1	1,375	0.08%
2024/07/22	4.8	44.80	13.4	45.01	44.72	-8.6	1,372	-0.63%
2024/07/19	8	46.17	2.4	46.34	45.94	5.6	1,326	0.42%
2024/07/18	5.7	46.72	1.7	46.71	46.88	4	1,300	0.31%
2024/07/17	0.5	47.79	1.1	47.73	47.61	-0.6	1,275	-0.04%
2024/07/16	1	48.08	0.3	47.95	48.01	0.8	1,272	0.06%
2024/07/15	2.4	47.89	3	47.90	47.95	-0.6	1,328	-0.05%
2024/07/12	19.2	47.99	1.1	47.93	47.87	18.1	1,316	1.37%
2024/07/11	2.5	48.88	0	48.89	48.89	2.5	1,297	0.19%
2024/07/10	4.6	47.92	13	47.66	48.16	-8.4	1,313	-0.64%
2024/07/09	0.2	47.97	32	48.01	47.96	-31.9	1,320	-2.41%
2024/07/08	0	0.00	1.1	48.00	48.00	-1.1	1,310	-0.08%
2024/07/05	2	47.04	1.5	47.03	46.96	0.5	1,306	0.04%
2024/07/04	10	47.04	13.9	46.97	47.00	-3.9	1,311	-0.30%
2024/07/03	21	46.05	2.6	46.03	46.18	18.4	1,314	1.40%
2024/07/02	2.1	45.71	1	45.67	45.65	1.1	1,318	0.08%
2024/07/01	0.3	46.05	2.1	46.21	45.99	-1.8	1,317	-0.14%
2024/06/28	0.1	45.70	0	0.00	46.01	0.1	1,317	0.01%
2024/06/27	6	45.56	1.1	45.59	45.61	4.9	1,334	0.37%
2024/06/26	1	45.74	0	0.00	45.80	1	1,334	0.07%
2024/06/25	1.5	45.18	3	45.14	45.50	-1.5	1,325	-0.12%
2024/06/24	2.1	45.62	1.6	45.55	45.52	0.5	1,311	0.04%
2024/06/21	7.2	46.18	3	46.47	46.36	4.2	1,304	0.32%
2024/06/20	0.9	46.33	4.2	46.41	46.70	-3.3	1,302	-0.26%
2024/06/19	1.2	45.93	16.6	45.68	46.18	-15.3	1,323	-1.16%
2024/06/18	20.6	44.85	7.6	44.99	44.98	12.9	1,352	0.96%
2024/06/17	11	44.42	10.2	44.50	44.42	0.8	1,342	0.06%
2024/06/14	1.1	44.07	18.5	44.17	44.37	-17.4	1,354	-1.28%
2024/06/13	4.4	44.08	1.1	44.10	44.14	3.3	1,371	0.24%
2024/06/12	0.1	43.19	19.7	43.30	43.51	-19.5	1,384	-1.41%
2024/06/11	2	43.10	0.5	43.11	43.02	1.5	1,392	0.11%
2024/06/07	0.1	42.97	0.1	42.92	42.89	0	1,394	0.00%
2024/06/06	0	0.00	2.3	43.15	43.12	-2.3	1,418	-0.16%
2024/06/05	1.3	41.96	2.2	41.89	42.12	-0.9	1,410	-0.06%
2024/06/04	4.4	41.92	18.4	41.99	41.81	-14	1,459	-0.96%
2024/06/03	0.5	42.38	2.3	42.34	42.44	-1.8	1,511	-0.12%
2024/05/31	10.1	42.10	0	0.00	41.70	10.1	1,521	0.66%
2024/05/30	6.6	42.05	17.3	42.02	41.99	-10.6	1,530	-0.69%
2024/05/29	7.3	42.84	6	42.74	42.75	1.3	1,549	0.08%
2024/05/28	1	43.24	0.7	43.20	43.28	0.3	1,544	0.02%
2024/05/27	9.5	43.19	2	43.21	43.18	7.5	1,559	0.48%
2024/05/24	15.3	42.48	0.2	42.48	42.48	15.1	1,568	0.96%
2024/05/23	1.7	42.59	3	42.54	42.59	-1.3	1,603	-0.08%
2024/05/22	0	0.00	1	42.36	42.36	-1	1,646	-0.06%
2024/05/21	1.1	41.72	1	41.70	41.67	0.1	1,678	0.00%
2024/05/20	2.5	41.78	0.5	41.70	41.80	2.1	1,687	0.12%
2024/05/17	5	41.84	1.4	41.90	41.81	3.6	1,701	0.21%
2024/05/16	9.1	42.61	27	42.47	42.47	-17.9	1,706	-1.05%
2024/05/15	2.7	42.25	1.8	42.17	42.15	0.9	1,706	0.06%
2024/05/14	2.1	41.48	0.3	41.54	41.67	1.8	1,767	0.10%
2024/05/13	0.1	41.39	6.1	41.46	41.44	-6	1,782	-0.34%
2024/05/10	2	41.03	4.9	40.99	41.19	-2.9	1,789	-0.16%
2024/05/09	1.3	41.00	10	40.90	40.88	-8.7	1,787	-0.49%
2024/05/08	0.2	40.78	3.1	40.89	40.92	-2.9	1,794	-0.16%
2024/05/07	1	40.72	7.4	40.78	40.77	-6.4	1,815	-0.35%
2024/05/06	0	40.75	0.1	40.56	40.63	-0.1	1,872	-0.01%
2024/05/03	0	0.00	0.3	40.23	39.92	-0.3	1,917	-0.02%
2024/05/02	7.1	39.75	0.5	39.78	39.78	6.6	1,944	0.34%
2024/04/30	1.1	40.25	1	40.32	40.18	0.1	1,944	0.00%
2024/04/29	5.3	40.28	10.7	40.33	40.11	-5.4	1,958	-0.28%
2024/04/26	0.1	39.62	2	39.65	39.62	-1.9	1,958	-0.10%
2024/04/25	3.2	38.98	0	0.00	38.99	3.2	1,990	0.16%
2024/04/24	1.7	39.49	5	39.55	39.66	-3.3	1,998	-0.16%
2024/04/23	1.1	38.62	2.2	38.64	38.62	-1	2,048	-0.05%
2024/04/22	8.1	38.30	7	38.27	38.26	1.1	2,073	0.05%
2024/04/19	16	38.41	6	38.54	38.39	10	2,063	0.48%
2024/04/18	1.3	39.43	1	39.83	39.93	0.3	2,003	0.01%
2024/04/17	0.3	39.52	10.4	39.51	39.60	-10.1	2,010	-0.50%
2024/04/16	19.2	39.35	3.9	39.47	39.22	15.3	2,005	0.76%
2024/04/15	5.4	40.36	0.7	40.41	40.37	4.8	1,972	0.24%
2024/04/12	1	40.83	1.4	40.86	40.80	-0.4	1,979	-0.02%
2024/04/11	2.6	40.81	0.7	40.88	40.89	2	1,996	0.10%
2024/04/10	11.6	41.17	0	0.00	41.03	11.6	1,994	0.58%
2024/04/09	0	0.00	0.5	40.89	41.09	-0.5	2,051	-0.03%
2024/04/08	0	0.00	0	40.46	40.44	0	2,057	0.00%
2024/04/03	2.1	40.22	0.2	40.43	40.18	1.8	2,075	0.09%
2024/04/02	1	40.46	3	40.44	40.48	-2	2,091	-0.09%
2024/04/01	1	40.14	0	0.00	39.95	1	2,124	0.05%
2024/03/29	1.1	39.99	16.5	40.09	40.07	-15.5	2,129	-0.73%
2024/03/28	2.1	39.96	2	39.98	40.00	0.1	2,144	0.00%
2024/03/27	0.1	39.82	0	0.00	39.97	0.1	2,154	0.01%
2024/03/26	2	39.80	3.1	39.56	39.83	-1.1	2,165	-0.05%
2024/03/25	10.2	39.90	2.9	39.90	39.85	7.3	2,182	0.33%
2024/03/22	3	39.80	2.1	39.83	39.88	0.9	2,189	0.04%
2024/03/21	0	0.00	4.5	39.74	39.84	-4.5	2,178	-0.20%
2024/03/20	2.8	39.04	8.6	39.20	39.02	-5.8	2,175	-0.27%
2024/03/19	1.5	39.06	1.4	39.01	39.16	0.1	2,201	0.00%
2024/03/18	0.2	38.99	7.3	38.98	39.21	-7.1	2,210	-0.32%
2024/03/15	1.1	38.92	0.7	38.98	38.92	0.4	2,209	0.02%
2024/03/14	0.1	39.06	3.3	39.15	39.20	-3.2	2,200	-0.14%
2024/03/13	0	0.00	0.2	39.27	39.21	-0.2	2,205	-0.01%
2024/03/12	5	38.84	16.9	38.74	39.07	-11.9	2,215	-0.54%
2024/03/11	3.3	38.69	11	38.75	38.64	-7.7	2,211	-0.35%
2024/03/08	2	39.09	6.2	38.97	38.79	-4.2	2,231	-0.19%
2024/03/07	0	0.00	2.6	38.43	38.43	-2.6	2,212	-0.12%
2024/03/06	3.4	37.60	11.6	37.55	37.90	-8.2	2,165	-0.38%
2024/03/05	0.1	37.65	6.8	37.61	37.69	-6.7	2,161	-0.31%
2024/03/04	2.9	37.39	8.5	37.19	37.41	-5.6	2,160	-0.26%
2024/03/01	1	36.72	6.4	36.75	36.70	-5.4	2,154	-0.25%
2024/02/29	2.4	36.60	3.4	36.59	36.78	-0.9	2,183	-0.04%
2024/02/27	11.7	36.68	1.4	36.58	36.63	10.3	2,175	0.47%
2024/02/26	5.1	37.12	66.7	37.05	37.22	-61.6	2,184	-2.82%
2024/02/23	10.9	37.17	4	37.17	37.15	6.9	2,175	0.32%
2024/02/22	0	0.00	1.2	36.86	36.94	-1.2	2,171	-0.05%
2024/02/21	1.3	36.69	5	36.70	36.65	-3.7	2,158	-0.17%
2024/02/20	2.4	36.76	22	36.62	36.78	-19.6	2,213	-0.89%
2024/02/19	12.3	36.56	12	36.56	36.62	0.3	2,249	0.01%
2024/02/16	4.8	36.69	4.1	36.62	36.61	0.7	2,325	0.03%
2024/02/15	3.4	36.61	79.3	36.60	36.68	-75.9	2,356	-3.22%
2024/02/05	2.9	35.41	0	0.00	35.56	2.9	2,339	0.13%
2024/02/02	30.2	35.49	9	35.46	35.50	21.1	2,365	0.89%
2024/02/01	7.6	35.20	0.5	35.34	35.27	7.1	2,376	0.30%
2024/01/31	19.8	35.29	12.7	35.34	35.27	7.2	2,390	0.30%
2024/01/30	24.2	35.66	12.8	35.63	35.65	11.4	2,394	0.47%
2024/01/29	1	35.48	1.3	35.58	35.69	-0.3	2,402	-0.01%
2024/01/26	0	0.00	7.8	35.39	35.40	-7.8	2,368	-0.33%
2024/01/25	20	35.40	18	35.37	35.38	2	2,318	0.09%
2024/01/24	0.2	35.13	3.1	35.16	35.13	-2.9	2,299	-0.13%
2024/01/23	1.7	35.03	18	35.05	35.10	-16.3	2,313	-0.70%
2024/01/22	1.1	35.05	4.5	34.99	35.05	-3.4	2,327	-0.15%
2024/01/19	7	34.59	9.4	34.58	34.77	-2.4	2,322	-0.10%
2024/01/18	7	33.92	14.6	33.87	33.89	-7.6	2,329	-0.33%
2024/01/17	12.1	33.84	0.2	33.87	33.76	11.9	2,325	0.51%
2024/01/16	3.4	34.08	0	0.00	34.11	3.4	2,295	0.15%
2024/01/15	0	0.00	7.2	34.50	34.44	-7.2	2,277	-0.31%
2024/01/12	4.1	34.30	5	34.43	34.38	-0.9	2,287	-0.04%
2024/01/11	9.1	34.35	3.9	34.47	34.48	5.2	2,282	0.23%
2024/01/10	0.2	34.32	1.1	34.30	34.27	-1	2,308	-0.04%
2024/01/09	0	0.00	5.1	34.49	34.41	-5.1	2,310	-0.22%
2024/01/08	2.3	34.47	2.8	34.47	34.45	-0.5	2,316	-0.02%
2024/01/05	9.1	34.30	0	0.00	34.28	9.1	2,307	0.40%
2024/01/04	0	0.00	0.6	34.47	34.41	-0.6	2,304	-0.03%
2024/01/03	12.3	34.54	0	0.00	34.46	12.3	2,332	0.53%
2024/01/02	3	34.95	0.3	35.15	34.95	2.7	2,295	0.12%
2023/12/29	2.2	35.11	5.1	35.12	35.16	-2.9	2,283	-0.13%
2023/12/28	12	35.16	1.2	35.10	35.16	10.8	2,276	0.48%
2023/12/27	3.2	35.06	7.1	35.09	35.12	-3.9	2,276	-0.17%
2023/12/26	0	0.00	4.5	34.77	34.82	-4.5	2,253	-0.20%
2023/12/25	10	34.59	4.1	34.63	34.58	6	2,249	0.26%
2023/12/22	2	34.45	0	0.00	34.45	2	2,241	0.09%
2023/12/21	3	34.31	0.2	34.45	34.38	2.8	2,255	0.12%
2023/12/20	1.1	34.59	8	34.56	34.62	-6.9	2,253	-0.30%
2023/12/19	2.3	34.46	0.7	34.41	34.45	1.6	2,237	0.07%
2023/12/18	1.1	34.46	2.1	34.55	34.58	-1	2,261	-0.05%
2023/12/15	0.4	34.60	31.4	34.61	34.54	-31	2,260	-1.37%
2023/12/14	0	0.00	28	34.43	34.46	-28	2,231	-1.25%
2023/12/13	1.6	34.07	8.6	34.07	34.06	-7	2,227	-0.31%
2023/12/12	15	34.00	6.2	34.05	34.00	8.8	2,208	0.40%
2023/12/11	3	33.95	1.1	33.94	33.95	1.9	2,202	0.09%
2023/12/08	2.4	33.97	9.7	34.04	33.97	-7.3	2,197	-0.33%
2023/12/07	4.7	33.79	0.2	33.82	33.76	4.5	2,190	0.21%
2023/12/06	9.3	33.94	3.1	33.98	33.96	6.2	2,198	0.28%
2023/12/05	9.3	33.77	0.1	33.85	33.81	9.2	2,203	0.42%
2023/12/04	4.4	34.03	13.3	34.07	34.03	-8.8	2,191	-0.40%
2023/12/01	3	34.01	2	34.06	34.07	1	2,180	0.05%
2023/11/30	5	33.97	11.1	33.96	34.05	-6.1	2,177	-0.28%
2023/11/29	0.2	34.00	2.4	34.05	33.96	-2.2	2,176	-0.10%
2023/11/28	3.2	33.82	3	34.00	33.97	0.2	2,164	0.01%
2023/11/27	3.6	33.84	7.1	33.85	33.74	-3.5	2,158	-0.16%
2023/11/24	3.1	33.92	2.2	33.95	33.94	0.9	2,135	0.04%
2023/11/22	2.6	33.97	33	34.00	33.97	-30.4	2,124	-1.43%
2023/11/21	17.2	34.17	83	34.17	34.20	-65.9	2,131	-3.09%
2023/11/20	5.2	33.71	2	33.77	33.77	3.2	2,114	0.15%
2023/11/17	5.3	33.79	0	0.00	33.79	5.3	2,108	0.25%
2023/11/16	21.5	33.73	2	33.69	33.70	19.5	2,051	0.95%
2023/11/15	31	34.45	12.1	34.47	34.48	18.9	2,006	0.94%
2023/11/14	41.7	34.04	4	34.07	34.04	37.7	1,955	1.93%
2023/11/13	10	33.93	1	33.89	33.91	9	1,947	0.46%
2023/11/10	21.9	33.51	0	0.00	33.53	21.9	1,938	1.13%
2023/11/09	2	33.69	1	33.59	33.67	1	1,967	0.05%
2023/11/08	29	33.70	17.3	33.51	33.63	11.7	2,031	0.58%
2023/11/07	8.4	33.47	0	0.00	33.48	8.4	2,040	0.41%
2023/11/06	0	0.00	9.5	33.61	33.52	-9.5	2,080	-0.46%
2023/11/03	1.4	33.19	39.1	33.15	33.19	-37.7	2,078	-1.81%
2023/11/02	34.1	32.95	3.3	32.81	32.98	30.8	2,100	1.47%
2023/11/01	1.2	32.23	0	0.00	32.23	1.2	2,115	0.05%
2023/10/31	9.3	32.19	0	0.00	32.13	9.3	2,135	0.43%
2023/10/30	40.3	32.47	0.1	32.42	32.33	40.2	2,186	1.84%
2023/10/27	3	32.43	13	32.42	32.39	-10	2,170	-0.46%
2023/10/26	7	32.33	0	0.00	32.28	7	2,178	0.32%
2023/10/25	0.6	32.93	0	0.00	32.84	0.6	2,146	0.03%
2023/10/24	4.2	32.60	3	32.73	32.76	1.2	2,149	0.06%
2023/10/23	4.3	32.74	0	0.00	32.72	4.3	2,142	0.20%
2023/10/20	4	32.98	6	33.04	33.06	-2	2,149	-0.09%
2023/10/19	4.2	33.02	0.2	33.06	33.10	4.1	2,138	0.19%
2023/10/18	6.2	33.21	4	33.25	33.09	2.2	2,150	0.10%
2023/10/17	4	33.57	10.3	33.60	33.48	-6.3	2,132	-0.30%
2023/10/16	1	33.45	0	0.00	33.53	1	2,146	0.05%
2023/10/13	13.5	33.63	0	0.00	33.71	13.5	2,149	0.63%
2023/10/12	2	33.80	7	33.80	33.80	-5	2,168	-0.23%
2023/10/11	0	0.00	4	33.57	33.61	-4	2,174	-0.18%
2023/10/06	0.1	33.18	0.2	33.24	33.19	-0.1	2,154	0.00%
2023/10/05	0	0.00	2	32.99	33.01	-2	2,130	-0.09%
2023/10/04	6.4	32.48	2	32.57	32.55	4.4	2,130	0.20%
2023/10/03	4.2	32.97	0	0.00	32.94	4.2	2,120	0.20%
2023/10/02	1.5	33.15	4	33.15	33.14	-2.5	2,109	-0.12%
2023/09/28	9.1	32.69	0	0.00	32.79	9.1	2,131	0.43%
2023/09/27	4.1	32.63	0	0.00	32.62	4.1	2,131	0.19%
2023/09/26	9.3	32.73	0	0.00	32.64	9.3	2,133	0.44%
2023/09/22	3.1	32.74	0.2	32.81	32.81	2.9	2,133	0.13%
2023/09/21	10.9	32.89	0	0.00	32.80	10.9	2,138	0.51%
2023/09/20	2.2	33.25	0	33.35	33.26	2.2	2,109	0.10%
2023/09/19	2.1	33.50	0	0.00	33.46	2.1	2,106	0.10%
2023/09/18	1.1	33.61	0	0.00	33.56	1.1	2,114	0.05%
2023/09/15	1	33.82	11.8	33.77	33.86	-10.8	2,104	-0.51%
2023/09/14	3.3	33.61	7.1	33.56	33.72	-3.7	2,100	-0.18%
2023/09/13	1.1	33.25	0	0.00	33.28	1.1	2,095	0.05%
2023/09/12	0.4	33.21	0.2	33.06	33.25	0.2	2,104	0.01%
2023/09/11	19.4	32.95	2	33.04	32.99	17.4	2,104	0.83%
2023/09/08	4.6	33.11	0	0.00	33.22	4.6	2,081	0.22%
2023/09/07	10.3	33.34	0	0.00	33.29	10.3	2,083	0.49%
2023/09/06	3.2	33.54	1.6	33.62	33.57	1.6	2,070	0.08%
2023/09/05	3.1	33.56	7	33.57	33.60	-4	2,059	-0.19%
2023/09/04	5.1	33.58	2	33.65	33.64	3.1	2,062	0.15%
2023/09/01	5	33.51	8	33.51	33.45	-3	2,060	-0.15%
2023/08/31	9.2	33.46	0	0.00	33.45	9.2	2,061	0.45%
2023/08/29	1.2	33.36	1	33.37	33.49	0.2	2,038	0.01%
2023/08/28	4.3	33.37	5	33.38	33.34	-0.7	2,020	-0.03%
2023/08/25	1.4	33.34	0	0.00	33.21	1.4	2,011	0.07%
2023/08/24	2	33.82	8.2	33.81	33.84	-6.2	1,976	-0.31%
2023/08/23	6	33.39	0	0.00	33.37	6	1,952	0.31%
2023/08/21	1	33.00	0	0.00	33.02	1	1,955	0.05%
2023/08/18	2.5	33.24	0	0.00	33.04	2.5	1,938	0.13%
2023/08/17	11.3	33.05	1	33.14	33.28	10.3	1,896	0.54%
2023/08/16	12.9	33.14	1	33.21	33.21	11.9	1,855	0.64%
2023/08/15	5	34.08	0	0.00	34.00	5	1,815	0.28%
2023/08/14	18.2	33.88	0.4	34.09	33.83	17.8	1,758	1.01%
2023/08/11	3.5	34.35	0	0.00	34.25	3.5	1,674	0.21%
2023/08/10	25.7	34.32	0	34.38	34.29	25.7	1,643	1.57%
2023/08/09	9.5	34.68	4.3	34.64	34.64	5.2	1,586	0.33%
2023/08/08	5.4	34.66	0	0.00	34.65	5.4	1,550	0.35%
2023/08/07	0.1	34.97	3	34.90	34.92	-2.9	1,503	-0.19%
2023/08/04	11.4	34.53	5	34.59	34.57	6.4	1,481	0.43%
2023/08/02	20.4	34.88	0	0.00	34.68	20.4	1,449	1.41%
2023/08/01	0	0.00	8.4	35.31	35.32	-8.4	1,379	-0.61%
2023/07/31	14.4	35.08	0	0.00	35.07	14.4	1,372	1.05%
2023/07/28	2	35.18	0	0.00	35.39	2	1,348	0.15%
2023/07/27	0.1	35.35	4	35.32	35.30	-3.9	1,334	-0.29%
2023/07/26	5	35.21	4.6	35.20	35.23	0.4	1,319	0.03%
2023/07/25	3.1	35.19	1.8	35.23	35.17	1.3	1,297	0.10%
2023/07/24	4	34.71	1	34.85	34.84	3	1,272	0.24%
2023/07/21	2.5	34.53	1	34.66	34.68	1.5	1,261	0.12%
2023/07/20	0.6	34.98	1	34.92	34.92	-0.4	1,241	-0.03%
2023/07/19	1	35.00	3.6	34.88	34.81	-2.6	1,219	-0.21%
2023/07/18	5	35.15	4.9	35.23	35.08	0.1	1,191	0.01%
2023/07/17	0	0.00	2.4	35.11	35.16	-2.4	1,173	-0.21%
2023/07/14	1	34.98	4	34.95	35.06	-3	1,142	-0.26%
2023/07/13	0	0.00	5.3	34.56	34.63	-5.3	1,118	-0.47%
2023/07/12	0.1	34.18	58	34.20	34.27	-57.9	1,097	-5.28%
2023/07/11	0	33.83	2	34.04	34.05	-2	1,084	-0.18%
2023/07/10	4	33.62	0.6	33.79	33.59	3.4	1,068	0.32%
2023/07/07	3	33.51	1.1	33.45	33.58	1.9	1,047	0.18%
2023/07/06	26.3	33.84	1.2	33.76	33.73	25.2	1,031	2.44%
2023/07/05	0.4	34.36	1	34.38	34.31	-0.6	995	-0.06%
2023/07/04	0	0.00	22	34.35	34.46	-22	969	-2.27%
2023/07/03	0.1	34.28	8	34.22	34.30	-8	956	-0.83%
2023/06/30	3	33.69	2.4	33.70	33.81	0.6	932	0.06%
2023/06/28	1	33.70	4.3	33.75	33.80	-3.3	900	-0.37%
2023/06/27	2	33.79	0.3	33.76	33.72	1.7	884	0.19%
2023/06/26	5.5	33.97	1.1	34.02	34.00	4.4	868	0.51%
2023/06/21	0.5	34.11	0	0.00	34.17	0.5	853	0.05%
2023/06/20	0.3	34.12	1	34.17	34.15	-0.7	830	-0.08%
2023/06/19	15.5	34.22	0	0.00	34.29	15.5	825	1.87%
2023/06/16	0.9	34.29	0	0.00	34.31	0.9	817	0.11%
2023/06/14	2.5	34.09	0	0.00	34.14	2.5	776	0.32%
2023/06/13	6	34.16	4.2	34.06	34.13	1.8	769	0.23%
2023/06/12	6.1	33.64	7	33.66	33.59	-0.9	736	-0.12%
2023/06/09	0	0.00	2	33.35	33.39	-2	720	-0.28%
2023/06/08	1.4	33.28	0	0.00	33.12	1.4	710	0.20%
2023/06/07	0.1	33.33	34.9	33.36	33.41	-34.9	702	-4.96%
2023/06/06	0.1	33.02	3	33.08	33.09	-2.9	682	-0.42%
2023/06/05	2.1	32.98	0	0.00	32.95	2.1	669	0.32%
2023/06/02	0	0.00	1.5	32.95	33.00	-1.5	666	-0.23%
2023/06/01	1	32.56	3.7	32.57	32.58	-2.7	658	-0.41%
2023/05/31	6	32.76	1	32.85	32.76	5	660	0.76%
2023/05/30	4	32.89	2.7	32.85	32.92	1.3	658	0.20%
2023/05/29	3	32.91	0	0.00	32.85	3	661	0.45%
2023/05/26	0	0.00	8	32.43	32.59	-8	658	-1.21%
2023/05/25	1	31.99	7.3	31.96	32.01	-6.3	627	-1.00%
2023/05/24	2.3	31.69	40.5	31.66	31.75	-38.2	625	-6.11%
2023/05/23	0	0.00	0	31.95	31.86	0	621	0.00%
2023/05/22	0	0.00	4.4	31.87	31.87	-4.4	622	-0.71%
2023/05/19	0	0.00	7.9	31.87	31.90	-7.9	616	-1.28%
2023/05/18	0	0.00	0.4	31.69	31.75	-0.4	612	-0.06%
2023/05/17	0	0.00	9.6	31.41	31.45	-9.6	601	-1.59%
2023/05/16	0	0.00	2.1	31.05	31.07	-2.1	594	-0.35%
2023/05/12	1.1	30.59	0.5	30.65	30.71	0.6	589	0.10%
2023/05/11	1	30.77	3	30.83	30.81	-2	590	-0.34%
2023/05/10	3	30.80	0.1	31.03	30.87	2.9	586	0.50%
2023/05/08	1	31.02	2.1	31.03	31.04	-1.1	578	-0.19%
2023/05/04	1	30.71	0	0.00	30.79	1	574	0.17%
2023/05/03	1.5	30.74	0	0.00	30.77	1.5	572	0.27%
2023/05/02	0.1	30.82	0	0.00	30.86	0.1	578	0.02%
2023/04/27	1	30.51	0.7	30.39	30.40	0.3	595	0.06%
2023/04/26	0.1	30.37	0.2	30.48	30.39	-0.1	601	-0.02%
2023/04/25	2.2	30.82	0	0.00	30.48	2.2	598	0.37%
2023/04/24	1	30.84	0	30.88	30.87	1	596	0.16%
2023/04/21	0.2	31.03	5	30.98	30.87	-4.8	598	-0.80%
2023/04/20	7	31.00	0	0.00	30.98	7	601	1.16%
2023/04/19	3.2	31.14	1	31.11	31.01	2.2	605	0.36%
2023/04/18	2	31.30	2	31.22	31.26	0	607	0.00%
2023/04/17	2.2	31.35	1	31.32	31.38	1.2	600	0.20%
2023/04/14	2	31.27	0	0.00	31.45	2	597	0.33%
2023/04/13	0.1	31.23	0.3	31.27	31.19	-0.2	602	-0.03%
2023/04/12	1	31.37	0.3	31.40	31.40	0.7	615	0.11%
2023/04/10	0	0.00	0	31.60	31.34	0	632	0.00%
2023/04/06	0	0.00	1	31.30	31.29	-1	642	-0.16%
2023/03/31	0	0.00	11.9	31.50	31.46	-11.9	641	-1.85%
2023/03/30	9	31.40	0	0.00	31.39	9	641	1.40%
2023/03/29	1	31.18	0	0.00	31.22	1	639	0.16%
2023/03/28	1	31.16	0.4	31.19	31.15	0.6	649	0.08%
2023/03/24	30	31.44	0	0.00	31.52	30	680	4.41%
2023/03/23	0	0.00	2	31.40	31.40	-2	679	-0.29%
2023/03/22	0	0.00	1.7	31.07	31.17	-1.7	684	-0.24%
2023/03/21	0	0.00	1.1	30.66	30.69	-1.1	696	-0.16%
2023/03/20	1	30.50	2	30.60	30.55	-1	702	-0.14%
2023/03/17	0	0.00	0.3	30.60	30.64	-0.3	707	-0.04%
2023/03/15	5.1	30.67	0.1	30.58	30.53	5	723	0.69%
2023/03/14	0.1	30.49	0.6	30.52	30.47	-0.5	740	-0.06%
2023/03/10	2.2	30.75	0	0.00	30.71	2.2	750	0.29%
2023/03/09	0.1	31.13	1	31.13	31.08	-0.9	751	-0.12%
2023/03/08	2.1	31.13	0.1	31.30	31.17	2	766	0.26%
2023/03/07	1	31.28	1	31.27	31.34	0	778	-0.01%
2023/03/06	1	31.23	5	31.00	31.13	-4	801	-0.50%
2023/03/03	0	30.87	2	30.86	30.80	-2	819	-0.24%
2023/03/02	0	0.00	0.2	30.78	30.77	-0.2	830	-0.03%
2023/03/01	4	30.62	2	30.59	30.81	2	844	0.24%
2023/02/24	10.2	30.95	0	0.00	30.68	10.2	853	1.19%
2023/02/23	0	30.88	0.7	30.73	30.86	-0.7	864	-0.08%
2023/02/22	0.2	30.56	2	30.33	30.47	-1.8	887	-0.20%
2023/02/21	3	30.65	0	0.00	30.71	3	910	0.33%
2023/02/20	0.3	30.72	0	0.00	30.76	0.3	975	0.03%
2023/02/17	1	30.64	0	0.00	30.64	1	1,030	0.10%
2023/02/16	1	30.93	5	30.80	30.91	-4	1,082	-0.37%
2023/02/15	0	30.87	6	30.57	30.57	-6	1,132	-0.53%
2023/02/13	0.1	30.75	0	0.00	30.90	0.1	1,169	0.01%
2023/02/10	2	30.88	1.2	30.92	30.93	0.8	1,191	0.07%
2023/02/09	0	0.00	0.3	30.86	30.91	-0.3	1,230	-0.02%
2023/02/06	0	0.00	0.1	30.70	30.64	-0.1	1,263	-0.01%
2023/02/03	0	0.00	1	30.86	30.89	-1	1,253	-0.08%
2023/02/02	0	0.00	2	30.81	30.86	-2	1,245	-0.16%
2023/02/01	0	0.00	0.4	30.55	30.54	-0.4	1,238	-0.04%
2023/01/31	0.1	30.45	0	0.00	30.37	0.1	1,237	0.00%
2023/01/30	0	0.00	3.4	30.78	30.75	-3.4	1,236	-0.27%
2023/01/17	2	29.75	0.8	29.70	29.73	1.2	1,231	0.10%
2023/01/16	0	29.80	1	29.80	29.80	-1	1,230	-0.08%
2023/01/13	0	0.00	2.4	29.61	29.61	-2.4	1,222	-0.20%
2023/01/12	0.1	29.40	0	0.00	29.35	0.1	1,241	0.00%
2023/01/11	0.1	29.41	0	0.00	29.41	0.1	1,236	0.01%
2023/01/10	0	0.00	2	29.42	29.46	-2	1,243	-0.16%
2023/01/09	0	29.05	2.1	29.09	29.28	-2.1	1,277	-0.16%
2023/01/06	0.1	28.50	0.6	28.50	28.56	-0.5	1,272	-0.04%
2023/01/05	0.1	28.30	1	28.52	28.35	-0.9	1,290	-0.07%
2023/01/03	0	0.00	6.8	28.23	28.28	-6.8	1,356	-0.50%
2022/12/30	1.3	28.24	0	0.00	28.18	1.3	1,348	0.10%
2022/12/29	11	27.95	4	27.95	28.01	7	1,337	0.52%
2022/12/28	2.4	28.18	0	0.00	28.19	2.4	1,340	0.18%
2022/12/27	2	28.54	0	0.00	28.51	2	1,328	0.15%
2022/12/23	2.1	28.31	0	0.00	28.32	2.1	1,344	0.16%
2022/12/21	2.1	28.30	0.2	28.31	28.30	1.9	1,353	0.14%
2022/12/20	3.7	28.27	1	28.62	28.20	2.7	1,351	0.20%
2022/12/19	0	28.73	0	0.00	28.63	0	1,360	0.00%
2022/12/16	0.3	28.81	0	0.00	28.77	0.3	1,350	0.02%
2022/12/15	0	0.00	0.2	29.23	29.22	-0.2	1,333	-0.01%
2022/12/13	0.2	28.98	0	0.00	28.87	0.2	1,313	0.02%
2022/12/12	0	29.05	0	0.00	28.99	0	1,296	0.00%
2022/12/08	0.7	28.85	0	0.00	28.83	0.7	1,280	0.06%
2022/12/06	1	29.42	0	0.00	29.26	1	1,252	0.08%
2022/12/05	1	29.80	0.8	29.70	29.67	0.2	1,233	0.02%
2022/12/02	0.2	29.65	0	0.00	29.63	0.2	1,221	0.02%
2022/12/01	1	29.75	0	0.00	29.82	1	1,227	0.08%
2022/11/30	1	29.45	0	0.00	29.50	1	1,219	0.08%
2022/11/29	0	28.83	0	0.00	29.22	0	1,204	0.00%
2022/11/28	0.3	29.03	1	28.86	29.00	-0.8	1,190	-0.06%
2022/11/25	0.2	29.40	0.4	29.37	29.36	-0.2	1,170	-0.02%
2022/11/24	0.1	29.30	2	29.25	29.36	-1.9	1,146	-0.17%
2022/11/23	0	0.00	0.1	29.10	29.15	-0.1	1,133	-0.01%
2022/11/22	0	0.00	9	28.94	28.95	-9	1,116	-0.81%
2022/11/21	0	0.00	1	28.77	28.77	-1	1,123	-0.09%
2022/11/18	0	0.00	0.2	28.95	28.89	-0.2	1,104	-0.02%
2022/11/17	0	28.80	0	0.00	29.00	0	1,076	0.00%
2022/11/16	4	29.01	0	0.00	29.02	4	1,052	0.38%
2022/11/15	1	30.51	1.2	29.95	30.53	-0.2	989	-0.02%
2022/11/14	1	29.60	0	29.70	29.60	1	927	0.11%
2022/11/11	2	29.20	7.4	29.30	29.37	-5.4	873	-0.62%
2022/11/10	1	28.10	0	0.00	28.20	1	816	0.12%
2022/11/09	0	0.00	2.1	28.36	28.42	-2.1	797	-0.26%
2022/11/08	0.1	27.87	0	0.00	27.82	0.1	777	0.01%
2022/11/07	0.3	27.58	0.3	27.35	27.56	0	750	0.00%
2022/11/04	0.3	27.13	2	27.10	27.10	-1.7	712	-0.24%
2022/11/03	3.2	26.99	0	0.00	27.00	3.2	695	0.46%
2022/11/02	0	0.00	2	27.25	27.29	-2	678	-0.29%
2022/11/01	4	27.20	2.2	27.29	27.18	1.8	686	0.26%
2022/10/31	1	27.12	0	0.00	27.03	1	695	0.14%
2022/10/26	0.6	26.63	3	26.70	26.75	-2.4	721	-0.33%
2022/10/25	0.3	26.65	2	26.60	26.58	-1.7	710	-0.23%
2022/10/24	8.5	27.08	0	0.00	26.97	8.5	701	1.21%
2022/10/21	0.1	26.99	3.5	26.97	26.86	-3.4	697	-0.49%
2022/10/20	2.2	26.64	0.5	26.53	27.00	1.7	694	0.25%
2022/10/19	0.5	27.29	0	0.00	27.11	0.5	677	0.08%
2022/10/18	1	27.37	0	0.00	27.40	1	679	0.15%
2022/10/17	0.1	27.00	0	0.00	27.15	0.1	668	0.02%
2022/10/14	1	27.54	0	0.00	27.53	1	631	0.16%
2022/10/13	0.1	27.07	1.1	26.96	26.90	-1	634	-0.15%
2022/10/12	0.3	27.41	0	0.00	27.37	0.3	609	0.04%
2022/10/11	2.7	27.47	2	27.45	27.40	0.7	588	0.12%
2022/10/07	1.2	28.75	0	0.00	28.57	1.2	563	0.21%
2022/10/06	0	28.89	0	0.00	28.99	0	569	0.00%
2022/10/05	5	28.83	1.4	28.76	28.81	3.6	576	0.62%
2022/10/04	1	28.15	0	0.00	28.26	1	576	0.17%
2022/10/03	1.4	27.85	1	27.75	27.63	0.4	575	0.08%
2022/09/30	2.1	27.88	0	0.00	27.92	2.1	572	0.37%
2022/09/29	2	28.30	53	28.30	28.26	-51	565	-9.02%
2022/09/28	3.2	28.48	0	0.00	28.27	3.2	571	0.55%
2022/09/27	0.1	28.88	0	0.00	28.85	0.1	567	0.02%
2022/09/26	5.3	28.96	0	0.00	28.87	5.3	578	0.92%
2022/09/23	1	29.55	0	0.00	29.47	1	592	0.17%
2022/09/22	4.4	29.54	3.3	29.66	29.70	1.1	603	0.17%
2022/09/21	1.2	30.09	0	0.00	30.08	1.2	598	0.21%
2022/09/20	0	30.17	0	0.00	30.39	0	617	0.00%
2022/09/19	0.2	30.18	0	0.00	30.13	0.2	629	0.03%
2022/09/16	0	30.32	1	30.23	30.29	-1	627	-0.16%
2022/09/15	0	30.48	0	0.00	30.54	0	630	0.00%
2022/09/14	1	30.24	0	0.00	30.39	1	635	0.16%
2022/09/12	0	0.00	0.2	30.86	30.84	-0.2	652	-0.02%
2022/09/08	1	30.29	0	0.00	30.33	1	683	0.15%
2022/09/07	5.3	30.10	0	0.00	30.02	5.3	694	0.77%
2022/09/06	1	30.64	0	0.00	30.66	1	685	0.15%
2022/09/05	0	30.47	0	0.00	30.51	0	692	0.00%
2022/09/02	1.3	30.43	0	0.00	30.40	1.3	708	0.18%
2022/09/01	3.1	30.67	0	0.00	30.72	3.1	704	0.45%
2022/08/30	0	31.29	0.2	31.33	31.13	-0.2	696	-0.03%
2022/08/29	3	30.92	0	0.00	31.04	3	691	0.43%
2022/08/25	0	0.00	26	31.63	31.65	-26	666	-3.90%
2022/08/24	0.2	31.44	0	0.00	31.39	0.2	672	0.03%
2022/08/22	4	31.80	0	0.00	31.83	4	693	0.58%
2022/08/19	0	0.00	10	32.06	32.14	-10	694	-1.44%
2022/08/18	6.1	32.05	1	32.10	32.11	5.1	705	0.72%
2022/08/16	1	32.20	2	32.27	32.25	-1	704	-0.14%
2022/08/15	0	0.00	1	32.23	32.22	-1	694	-0.14%
2022/08/12	0	0.00	1.8	31.93	31.99	-1.8	696	-0.26%
2022/08/11	1	31.78	0	0.00	31.76	1	719	0.14%
2022/08/09	0	31.30	0	0.00	31.42	0	751	0.00%
2022/08/04	0.4	30.78	0	0.00	30.73	0.4	785	0.05%
2022/08/03	0	30.57	6	30.65	30.73	-6	779	-0.77%
2022/08/02	3	30.46	0	0.00	30.57	3	773	0.39%
2022/08/01	0	30.86	0	0.00	31.00	0	797	0.00%
2022/07/29	2	31.04	0	0.00	31.02	2	834	0.24%
2022/07/28	0	0.00	1	30.92	30.89	-1	840	-0.12%
2022/07/27	0	30.56	1	30.50	30.76	-1	845	-0.11%
2022/07/26	0	30.68	0.1	30.53	30.62	0	855	0.00%
2022/07/25	0	30.66	0.1	30.78	30.79	0	852	0.00%
2022/07/22	1.1	30.78	0	0.00	30.73	1.1	857	0.12%
2022/07/21	2.4	30.39	2.4	30.53	30.68	0	905	0.00%
2022/07/20	2.1	30.43	1	30.54	30.28	1.1	913	0.12%
2022/07/19	0.1	30.07	0	0.00	30.13	0.1	940	0.01%
2022/07/18	0.2	30.16	1	30.05	30.14	-0.8	957	-0.09%
2022/07/15	3.1	29.68	0	0.00	29.77	3.1	947	0.32%
2022/07/14	0.2	29.56	0	0.00	29.62	0.2	934	0.02%
2022/07/13	1.1	29.48	0	0.00	29.43	1.1	928	0.12%
2022/07/12	1.3	28.51	0	0.00	28.55	1.3	951	0.13%
2022/07/11	0.3	29.45	0	0.00	29.30	0.3	955	0.03%
2022/07/08	2	29.50	0	0.00	29.53	2	956	0.21%
2022/07/07	1.1	29.24	0	0.00	29.27	1.1	964	0.11%
2022/07/06	4.1	28.86	0	0.00	28.54	4.1	958	0.43%
2022/07/05	2	29.10	0	0.00	29.13	2	949	0.21%
2022/07/04	0.2	29.06	0	0.00	28.97	0.2	946	0.02%
2022/07/01	5.1	29.75	0	0.00	29.18	5.1	944	0.54%
2022/06/30	4.4	30.19	0	0.00	30.08	4.4	920	0.48%
2022/06/29	1.1	30.94	0	0.00	30.84	1.1	905	0.12%
2022/06/28	1.1	31.03	0	0.00	31.12	1.1	915	0.12%
2022/06/27	3	31.41	0	0.00	31.33	3	909	0.33%
2022/06/24	2	31.03	3	30.80	30.81	-1	904	-0.11%
2022/06/23	1	30.91	1	30.80	30.69	0	918	0.00%
2022/06/22	7.1	31.25	0	0.00	31.04	7.1	911	0.78%
2022/06/21	6	31.40	5.4	31.64	31.70	0.6	911	0.06%
2022/06/20	9	31.44	3	31.17	31.12	6	920	0.66%
2022/06/17	3.5	31.42	1.2	31.43	31.54	2.3	911	0.25%
2022/06/16	0	32.04	1	32.17	31.76	-1	886	-0.11%
2022/06/15	0.1	32.03	0.3	32.01	31.96	-0.2	882	-0.02%
2022/06/14	3.2	32.01	0	0.00	32.10	3.2	905	0.35%
2022/06/13	2.4	32.04	0	0.00	32.07	2.4	911	0.26%
2022/06/10	0.6	32.86	0	0.00	32.89	0.6	904	0.07%
2022/06/07	2	32.80	0	0.00	32.89	2	932	0.21%
2022/06/06	1.3	33.03	0.5	33.04	33.22	0.8	942	0.08%
2022/06/02	0.2	33.13	0	0.00	33.02	0.2	1,000	0.02%
2022/06/01	0.2	33.32	0	0.00	33.28	0.2	1,067	0.02%
2022/05/31	0.5	33.13	4.1	33.04	33.39	-3.6	1,066	-0.34%
2022/05/30	0	0.00	18	32.88	33.12	-18	1,051	-1.71%
2022/05/26	0.5	32.14	0	0.00	31.90	0.5	1,063	0.05%
2022/05/24	0	32.01	0	0.00	31.90	0	1,121	0.00%
2022/05/23	2	32.25	1	32.24	32.25	1	1,125	0.09%
2022/05/20	0	32.25	2	32.24	32.20	-2	1,138	-0.17%
2022/05/19	5.3	31.96	0	0.00	32.01	5.3	1,135	0.46%
2022/05/18	2.1	32.40	0	0.00	32.51	2.1	1,115	0.19%
2022/05/17	0.1	32.00	0	0.00	32.08	0.1	1,110	0.00%
2022/05/16	3	31.85	0	0.00	31.88	3	1,106	0.27%
2022/05/13	6	31.70	0	0.00	31.77	6	1,100	0.55%
2022/05/12	6.3	31.53	8	31.50	31.45	-1.7	1,087	-0.16%
2022/05/11	0.3	32.20	0	0.00	32.24	0.3	1,086	0.02%
2022/05/10	2.6	31.95	4	32.19	32.29	-1.4	1,098	-0.13%
2022/05/09	3.1	32.47	3	32.45	32.38	0.1	1,095	0.01%
2022/05/06	6	32.83	0	0.00	33.02	6	1,074	0.56%
2022/05/04	0.1	33.30	0	0.00	33.29	0.1	1,067	0.00%
2022/05/03	0	33.44	0	0.00	33.23	0	1,098	0.00%
2022/04/29	3	33.42	0	0.00	33.44	3	1,112	0.27%
2022/04/28	1	33.06	3	33.05	33.13	-2	1,135	-0.17%
2022/04/27	9.5	32.93	0	0.00	32.89	9.5	1,142	0.83%
2022/04/26	1	33.37	5.1	33.46	33.52	-4.1	1,111	-0.37%
2022/04/25	4.3	33.38	9	33.41	33.47	-4.7	1,115	-0.42%
2022/04/22	1	33.98	0	0.00	34.09	1	1,098	0.09%
2022/04/21	0.2	34.30	0	0.00	34.23	0.2	1,097	0.02%
2022/04/20	1.1	34.15	0	0.00	34.23	1.1	1,122	0.10%
2022/04/19	0	0.00	0.9	34.14	34.10	-0.9	1,134	-0.08%
2022/04/18	1.2	33.96	2	34.00	33.92	-0.8	1,146	-0.07%
2022/04/15	1.1	34.16	0	0.00	34.14	1.1	1,116	0.10%
2022/04/14	0	0.00	1.2	34.69	34.64	-1.2	1,116	-0.11%
2022/04/13	1	34.76	6	34.75	34.76	-5	1,135	-0.44%
2022/04/12	0.2	34.26	0	0.00	34.23	0.2	1,151	0.02%
2022/04/11	5.7	34.31	0.1	34.77	34.23	5.6	1,156	0.49%
2022/04/08	1.2	34.57	0	0.00	34.73	1.2	1,194	0.10%
2022/04/07	3.6	34.73	0.6	34.71	34.50	3	1,197	0.25%
2022/04/06	0.7	35.08	0	0.00	35.11	0.7	1,201	0.06%
2022/04/01	1	35.14	0.8	35.24	35.18	0.2	1,200	0.01%
2022/03/31	1	35.38	4.1	35.40	35.36	-3.1	1,218	-0.25%
2022/03/30	0	0.00	4	35.39	35.42	-4	1,218	-0.33%
2022/03/29	0.5	35.11	2.3	35.12	35.10	-1.8	1,235	-0.15%
2022/03/28	3.2	35.04	0	0.00	35.10	3.2	1,232	0.26%
2022/03/25	0	0.00	5.2	35.33	35.33	-5.2	1,221	-0.42%
2022/03/24	1	35.27	1	35.29	35.39	0	1,230	0.00%
2022/03/23	0.1	35.34	1	35.45	35.41	-0.9	1,228	-0.07%
2022/03/22	1.5	35.02	0	0.00	35.06	1.5	1,225	0.12%
2022/03/21	0.1	35.13	1.6	35.14	35.03	-1.5	1,232	-0.12%
2022/03/18	0.1	34.90	0.2	35.00	35.02	-0.1	1,236	-0.01%
2022/03/17	0	0.00	2	34.85	35.04	-2	1,238	-0.16%
2022/03/16	3.1	33.82	0.9	33.98	34.05	2.2	1,215	0.18%
2022/03/15	12	33.94	0.6	33.90	33.88	11.5	1,205	0.95%
2022/03/14	0.5	34.73	0	0.00	34.49	0.5	1,206	0.04%
2022/03/11	1.1	34.46	2	34.48	34.45	-1	1,205	-0.08%
2022/03/10	2	34.63	1	34.80	34.79	1	1,206	0.08%
2022/03/09	1.6	33.95	5.6	33.96	33.96	-4	1,199	-0.34%
2022/03/08	11.4	33.79	1	33.73	33.66	10.4	1,198	0.87%
2022/03/07	24.5	34.33	8.2	34.63	34.31	16.3	1,141	1.43%
2022/03/04	5	35.35	6	35.39	35.34	-1	1,083	-0.09%
2022/03/02	1	35.66	0	0.00	35.62	1	1,148	0.09%
2022/03/01	1	35.50	0	0.00	35.79	1	1,153	0.09%
2022/02/25	2	35.20	0	0.00	35.25	2	1,158	0.17%
2022/02/24	8.3	35.52	0	0.00	35.26	8.3	1,159	0.71%
2022/02/23	0.1	36.03	1.4	36.00	36.14	-1.3	1,125	-0.11%
2022/02/22	3.7	35.92	0	0.00	35.98	3.7	1,159	0.32%
2022/02/21	1.5	36.41	0	0.00	36.46	1.5	1,174	0.13%
2022/02/18	10.9	36.40	0	0.00	36.47	10.9	1,195	0.91%
2022/02/17	4	36.49	1.2	36.58	36.48	2.9	1,216	0.24%
2022/02/16	0	0.00	0	36.51	36.48	0	1,225	0.00%
2022/02/15	3.2	35.93	0	0.00	35.93	3.2	1,229	0.26%
2022/02/14	0.8	35.99	50	36.04	36.03	-49.2	1,233	-3.99%
2022/02/11	50	36.56	0	0.00	36.54	50	1,223	4.09%
2022/02/10	2.2	36.40	0.9	36.65	36.60	1.3	1,240	0.11%
2022/02/09	1	36.18	1.1	36.18	36.31	-0.1	1,248	0.00%
2022/02/08	1	36.02	0.3	36.00	36.03	0.7	1,253	0.06%
2022/02/07	2	35.62	2	35.83	35.89	0	1,250	0.00%
2022/01/26	0.1	35.63	3	35.58	35.49	-2.9	1,235	-0.23%
2022/01/25	1.7	35.43	2	35.34	35.50	-0.3	1,222	-0.02%
2022/01/24	1.5	35.75	0	0.00	35.93	1.5	1,191	0.13%
2022/01/21	9.4	35.72	0	0.00	35.68	9.4	1,174	0.80%
2022/01/20	0	0.00	0.8	36.31	36.40	-0.8	1,153	-0.07%
2022/01/19	0.2	36.38	0	0.00	36.32	0.2	1,143	0.02%
2022/01/18	3.3	36.91	0.1	36.83	36.66	3.2	1,137	0.28%
2022/01/17	0.1	36.90	10.1	36.91	36.94	-10	1,131	-0.88%
2022/01/13	1.1	36.67	10	36.70	36.69	-8.9	1,114	-0.80%
2022/01/12	0	0.00	12.2	36.37	36.44	-12.2	1,099	-1.11%
2022/01/11	0	0.00	0.6	36.10	36.22	-0.6	1,093	-0.05%
2022/01/10	0	0.00	0.2	36.09	36.04	-0.2	1,096	-0.02%
2022/01/07	1.3	36.10	0	0.00	35.95	1.3	1,097	0.12%
2022/01/06	1.4	36.31	0.6	36.31	36.28	0.8	1,093	0.07%
2022/01/05	1	36.50	3.3	36.54	36.50	-2.3	1,080	-0.22%
2022/01/04	0.1	36.37	6	36.37	36.45	-5.9	1,067	-0.55%
2022/01/03	1	35.90	2	36.15	35.90	-1	1,063	-0.09%
2021/12/30	0	0.00	5	35.95	35.91	-5	1,021	-0.49%
2021/12/29	0	0.00	38	36.05	36.02	-38	1,058	-3.59%
2021/12/28	0	0.00	0	35.92	35.92	0	1,090	0.00%
2021/12/27	1	35.66	7	35.65	35.67	-6	1,093	-0.55%
2021/12/24	0	0.00	1	35.55	35.40	-1	1,116	-0.09%
2021/12/23	0	35.38	1.8	35.39	35.42	-1.8	1,116	-0.16%
2021/12/22	0	0.00	0.3	35.25	35.22	-0.3	1,124	-0.02%
2021/12/21	0.2	34.91	0.3	35.20	35.22	-0.1	1,127	-0.01%
2021/12/20	0.7	35.05	0	0.00	34.89	0.7	1,129	0.06%
2021/12/17	1	35.11	0	0.00	35.14	1	1,121	0.09%
2021/12/15	0.2	34.91	0	0.00	34.85	0.2	1,155	0.02%
2021/12/14	3	34.87	0	0.00	34.84	3	1,154	0.26%
2021/12/13	2	35.27	0	0.00	35.18	2	1,155	0.17%
2021/12/08	0	0.00	4	35.58	35.40	-4	1,144	-0.35%
2021/12/06	1	35.00	0	0.00	35.10	1	1,144	0.09%
2021/12/03	0.3	35.05	0.2	35.02	35.06	0.1	1,164	0.01%
2021/12/02	0.1	34.95	0	0.00	34.94	0.1	1,161	0.00%
2021/12/01	2	34.19	3	34.50	34.73	-1	1,177	-0.08%
2021/11/30	0.2	34.40	3	34.52	34.22	-2.8	1,190	-0.24%
2021/11/29	1	34.30	4	34.32	34.19	-3	1,194	-0.25%
2021/11/26	9.3	34.42	3.4	34.41	34.35	5.9	1,185	0.49%
2021/11/25	1	34.76	0	0.00	34.88	1	1,154	0.09%
2021/11/24	2	34.89	0	0.00	34.87	2	1,172	0.17%
2021/11/23	3.5	34.99	0	0.00	34.94	3.5	1,174	0.30%
2021/11/22	1.4	35.22	2	35.21	35.22	-0.7	1,168	-0.06%
2021/11/19	7.2	35.38	0	0.00	35.29	7.2	1,177	0.61%
2021/11/18	3.7	36.25	4.6	36.22	36.30	-0.9	1,159	-0.07%
2021/11/17	2	35.91	2	35.96	36.00	0	1,156	0.00%
2021/11/16	3	35.84	1	35.82	35.85	2	1,157	0.17%
2021/11/15	0	0.00	3.4	35.80	35.80	-3.4	1,165	-0.29%
2021/11/12	2	35.51	0	0.00	35.51	2	1,171	0.17%
2021/11/11	16	35.40	1	35.33	35.38	15	1,174	1.28%
2021/11/10	2	35.52	5.2	35.51	35.57	-3.2	1,194	-0.27%
2021/11/09	0	0.00	5	35.64	35.59	-5	1,201	-0.42%
2021/11/08	0	0.00	3	35.19	35.38	-3	1,180	-0.25%
2021/11/05	0	0.00	8	34.79	34.98	-8	1,177	-0.68%
2021/11/04	1	34.74	6.3	34.67	34.64	-5.3	1,186	-0.45%
2021/11/03	0	34.62	0	0.00	34.65	0	1,198	0.00%
2021/11/02	1	34.51	1	34.71	34.52	0	1,209	0.00%
2021/11/01	0	0.00	2	34.57	34.57	-2	1,207	-0.17%
2021/10/29	3.1	34.41	0	0.00	34.40	3.1	1,220	0.25%
2021/10/28	3	34.67	0	0.00	34.71	3	1,224	0.24%
2021/10/27	1	34.60	0	0.00	34.76	1	1,233	0.08%
2021/10/26	0	0.00	0.1	34.48	34.73	-0.1	1,235	-0.01%
2021/10/25	0	34.27	0.4	34.23	34.40	-0.4	1,233	-0.03%
2021/10/22	0	34.38	0	34.35	34.38	0	1,265	0.00%
2021/10/21	2	34.50	1	34.64	34.32	1	1,273	0.08%
2021/10/20	2	34.45	1	34.46	34.44	1	1,282	0.08%
2021/10/19	2	34.50	3	34.52	34.49	-1	1,283	-0.08%
2021/10/15	0.5	34.18	2	34.25	34.24	-1.6	1,303	-0.12%
2021/10/14	4	33.64	2	33.62	33.54	2	1,318	0.15%
2021/10/13	3	33.51	0	33.60	33.51	3	1,341	0.22%
2021/10/12	7.8	33.55	0	0.00	33.68	7.8	1,346	0.58%
2021/10/08	6.1	34.24	0	0.00	34.11	6.1	1,341	0.45%
2021/10/06	6.5	33.80	2	33.65	33.75	4.5	1,341	0.34%
2021/10/05	2.1	33.62	3.3	33.56	33.95	-1.2	1,325	-0.09%
2021/10/04	23.4	33.83	0.2	33.86	33.76	23.2	1,299	1.79%
2021/10/01	9.8	34.01	3	34.09	33.97	6.8	1,294	0.53%
2021/09/30	2.1	34.46	1.6	34.23	34.56	0.5	1,268	0.04%
2021/09/29	10.4	34.43	0	0.00	34.35	10.4	1,270	0.81%
2021/09/28	1	34.91	0	0.00	35.04	1	1,248	0.08%
2021/09/27	0.1	35.22	6.8	35.21	35.27	-6.7	1,260	-0.53%
2021/09/24	1	35.07	0.5	35.15	35.10	0.5	1,260	0.04%
2021/09/23	20	34.83	0	34.86	34.87	20	1,275	1.57%
2021/09/22	7.1	34.52	0	34.62	34.56	7.1	1,279	0.55%
2021/09/17	0	0.00	0.1	35.40	35.32	-0.1	1,250	0.00%
2021/09/16	2	35.27	0	0.00	35.26	2	1,259	0.16%
2021/09/15	0	0.00	0	35.40	35.37	0	1,256	0.00%
2021/09/14	0.2	35.62	0	0.00	35.50	0.2	1,272	0.02%
2021/09/13	0	35.50	2	35.48	35.45	-2	1,290	-0.15%
2021/09/09	3	34.97	0	0.00	35.13	3	1,327	0.23%
2021/09/08	2.2	35.08	1	35.11	35.12	1.2	1,329	0.09%
2021/09/07	0.1	35.49	1.1	35.41	35.47	-1.1	1,314	-0.08%
2021/09/06	3.1	35.71	4.7	35.69	35.62	-1.6	1,320	-0.12%
2021/09/03	0	0.00	4	35.54	35.63	-4	1,305	-0.31%
2021/09/02	0.1	35.25	3.5	35.47	35.15	-3.4	1,300	-0.26%
2021/09/01	1.9	35.49	4.9	35.49	35.49	-3	1,295	-0.23%
2021/08/31	0	0.00	1	35.18	35.50	-1	1,289	-0.08%
2021/08/30	0	0.00	2.4	35.14	35.26	-2.4	1,323	-0.18%
2021/08/27	1.1	34.92	3.1	34.89	34.95	-2	1,316	-0.15%
2021/08/26	1	34.52	1	34.42	34.56	0	1,309	0.00%
2021/08/25	0	0.00	3	34.38	34.47	-3	1,303	-0.23%
2021/08/24	0	0.00	1	34.22	34.22	-1	1,302	-0.08%
2021/08/23	3	33.99	0.2	34.17	34.12	2.8	1,314	0.21%
2021/08/20	2.1	33.36	0	0.00	33.28	2.1	1,321	0.16%
2021/08/19	6.2	33.48	0	0.00	33.40	6.2	1,314	0.47%
2021/08/18	2	33.84	4	33.61	34.17	-2	1,299	-0.15%
2021/08/17	2.1	33.93	3	33.96	33.87	-0.9	1,301	-0.07%
2021/08/16	9	34.15	3	34.12	34.21	6	1,295	0.46%
2021/08/13	7	34.41	0	0.00	34.34	7	1,285	0.54%
2021/08/12	0	0.00	8	34.72	34.66	-8	1,287	-0.62%
2021/08/11	2	34.64	9	34.74	34.77	-7	1,312	-0.53%
2021/08/10	4	34.89	0.1	34.97	34.86	4	1,357	0.29%
2021/08/09	0	0.00	2	35.00	35.08	-2	1,454	-0.14%
2021/08/06	1	35.16	2	35.21	35.20	-1	1,493	-0.07%
2021/08/04	0	0.00	3.1	35.34	35.37	-3.1	1,744	-0.18%
2021/08/03	0.1	34.99	1	35.00	35.15	-0.9	1,798	-0.05%
2021/07/30	0	0.00	0.1	34.60	34.51	-0.1	1,823	-0.01%
2021/07/29	0	0.00	1	34.50	34.73	-1	1,842	-0.05%
2021/07/28	14.2	34.00	0	0.00	34.31	14.2	1,861	0.76%
2021/07/26	4	34.71	0	0.00	34.63	4	1,948	0.21%
2021/07/23	0	0.00	2	35.01	34.81	-2	1,945	-0.10%
2021/07/21	5.1	34.64	1.5	34.62	34.57	3.6	1,964	0.18%
2021/07/20	2.4	34.88	6	34.79	34.76	-3.6	1,980	-0.18%
2021/07/19	2.6	35.09	1	35.00	35.20	1.6	1,987	0.08%
2021/07/16	4.3	35.29	1.3	35.26	35.44	3	1,988	0.15%
2021/07/15	1	35.46	4	35.46	35.57	-3	1,999	-0.15%
2021/07/14	1	35.22	1.1	35.29	35.24	-0.1	2,000	-0.01%
2021/07/13	1	35.21	11.4	35.28	35.20	-10.4	2,015	-0.51%
2021/07/12	5	35.11	1	35.20	35.07	4	2,025	0.20%
2021/07/09	7.2	34.73	0	0.00	34.80	7.2	2,020	0.36%
2021/07/08	0	0.00	0.3	35.07	35.04	-0.3	2,035	-0.01%
2021/07/07	4	34.94	1.4	35.04	35.00	2.6	2,050	0.13%
2021/07/06	0	0.00	0.1	35.10	35.10	-0.1	2,048	-0.01%
2021/07/05	1	34.95	6	35.03	35.04	-5	2,061	-0.24%
2021/07/02	1	34.67	0	0.00	34.70	1	2,070	0.05%
2021/07/01	4	34.76	2.3	34.82	34.71	1.7	2,071	0.08%
2021/06/30	0.1	34.90	2	34.92	34.85	-2	2,093	-0.09%
2021/06/28	1	34.54	2	34.60	34.60	-1	2,101	-0.05%
2021/06/25	0	0.00	2	34.53	34.39	-2	2,145	-0.09%
2021/06/24	0	0.00	1	34.26	34.33	-1	2,207	-0.05%
2021/06/23	0	34.16	52	34.11	34.28	-52	2,229	-2.33%
2021/06/22	3.2	33.98	5.2	33.94	33.83	-2.1	2,226	-0.09%
2021/06/21	4.2	33.98	2.2	34.27	33.96	2	2,243	0.09%
2021/06/17	1	34.26	0	0.00	34.56	1	2,222	0.05%
2021/06/16	1	34.45	3	34.58	34.55	-2	2,253	-0.09%
2021/06/15	0.2	34.50	2	34.54	34.57	-1.8	2,271	-0.08%
2021/06/11	0	0.00	1	34.42	34.32	-1	2,278	-0.04%
2021/06/09	1.1	33.80	1	33.86	33.84	0.1	2,326	0.00%
2021/06/08	2	34.09	0	0.00	34.09	2	2,345	0.09%
2021/06/07	1	33.80	1	34.17	34.20	0	2,364	0.00%
2021/06/04	2	34.09	0.6	34.14	34.13	1.4	2,331	0.06%
2021/06/03	0.1	34.30	5	34.27	34.31	-4.9	2,344	-0.21%
2021/06/02	3	34.21	1	34.29	34.14	2	2,370	0.08%
2021/06/01	2	34.25	0	0.00	34.27	2	2,394	0.08%
2021/05/31	0	33.80	1.1	34.00	34.06	-1	2,435	-0.04%
2021/05/28	2	33.79	0	0.00	33.82	2	2,422	0.08%
2021/05/26	1.1	33.44	0	0.00	33.50	1.1	2,507	0.04%
2021/05/25	0	0.00	1	33.41	33.42	-1	2,508	-0.04%
2021/05/24	1	32.95	0.5	32.89	32.92	0.5	2,539	0.02%
2021/05/21	1	32.71	0.7	32.80	32.89	0.3	2,575	0.01%
2021/05/20	0	0.00	16	32.47	32.48	-16	2,586	-0.62%
2021/05/19	1	32.72	1	32.63	32.59	0	2,617	0.00%
2021/05/18	7	31.74	8.2	32.31	32.70	-1.2	2,623	-0.04%
2021/05/17	5.4	31.23	2.1	30.97	31.19	3.2	2,626	0.12%
2021/05/14	3.3	31.90	2	31.90	32.00	1.3	2,565	0.05%
2021/05/13	8.2	31.77	22.6	31.25	31.55	-14.4	2,528	-0.57%
2021/05/12	32.2	31.76	10.7	31.69	31.93	21.5	2,488	0.86%
2021/05/11	10	33.71	3.7	33.74	33.40	6.3	2,349	0.27%
2021/05/10	2.2	34.55	1.4	34.48	34.48	0.8	2,334	0.04%
2021/05/07	3	34.37	0	34.62	34.57	3	2,385	0.13%
2021/05/06	1	33.60	1	33.80	34.00	0	2,424	0.00%
2021/05/05	2.3	33.95	3	33.91	33.65	-0.7	2,432	-0.03%
2021/05/04	7.5	33.92	11.2	34.00	33.96	-3.7	2,474	-0.15%
2021/05/03	16	34.55	16	34.57	34.45	0	2,434	0.00%
2021/04/29	4	35.11	1.2	35.11	35.05	2.8	2,423	0.12%
2021/04/28	0.3	34.93	0.5	34.94	34.97	-0.2	2,468	-0.01%
2021/04/27	1.3	34.88	1	34.90	34.93	0.3	2,520	0.01%
2021/04/26	2.4	34.86	3.2	34.77	34.90	-0.8	2,537	-0.03%
2021/04/23	1.3	34.19	0	0.00	34.38	1.3	2,554	0.05%
2021/04/22	2	34.34	7	34.42	34.10	-5	2,584	-0.19%
2021/04/21	2	34.26	2.2	34.32	34.28	-0.2	2,590	-0.01%
2021/04/20	0	34.40	1.9	34.41	34.48	-1.9	2,617	-0.07%
2021/04/19	5.2	34.34	0.6	34.36	34.37	4.7	2,660	0.17%
2021/04/16	1	34.06	0	0.00	34.20	1	2,684	0.04%
2021/04/15	0.1	33.90	13.6	33.76	34.02	-13.5	2,742	-0.49%
2021/04/14	2.2	33.54	5.1	33.59	33.70	-2.9	2,776	-0.11%
2021/04/13	0.1	33.75	3.1	33.75	33.63	-3.1	2,810	-0.11%
2021/04/12	5.1	33.72	3	33.71	33.66	2.1	2,819	0.07%
2021/04/09	1	33.82	2	33.81	33.78	-1	2,857	-0.03%
2021/04/08	0.2	33.73	1	33.88	33.89	-0.8	2,858	-0.03%
2021/04/07	2	33.61	0.3	33.69	33.72	1.7	2,883	0.06%
2021/04/06	0.3	33.70	29	33.77	33.71	-28.7	2,884	-0.99%
2021/04/01	0	0.00	7.3	33.32	33.30	-7.3	2,882	-0.25%
2021/03/31	4	33.26	1	33.17	33.15	3	2,894	0.10%
2021/03/30	0	0.00	6	33.24	33.35	-6	2,897	-0.21%
2021/03/29	2.2	33.21	2.2	33.24	33.21	0	2,857	0.00%
2021/03/26	0	0.00	8.6	32.91	33.00	-8.6	2,817	-0.31%
2021/03/25	6.1	32.47	9	32.36	32.57	-2.9	2,813	-0.10%
2021/03/24	3.6	32.45	2	32.45	32.41	1.6	2,815	0.06%
2021/03/23	1	32.70	0	0.00	32.70	1	2,796	0.04%
2021/03/22	3	32.45	0.5	32.58	32.72	2.5	2,817	0.09%
2021/03/19	3	32.41	1	32.57	32.49	2.1	2,845	0.07%
2021/03/18	1.1	32.83	3	32.92	32.84	-2	2,824	-0.07%
2021/03/17	9.3	32.81	1	32.87	32.62	8.3	2,829	0.29%
2021/03/16	1.2	32.70	1	32.77	32.79	0.2	2,886	0.01%
2021/03/15	13.5	32.69	1.3	32.69	32.72	12.2	2,876	0.42%
2021/03/12	0.1	32.64	1	32.70	32.70	-0.9	2,921	-0.03%
2021/03/11	1	32.44	2.9	32.53	32.50	-1.9	2,940	-0.07%
2021/03/10	11	31.93	0	0.00	31.90	11	2,956	0.37%
2021/03/09	9	31.62	4	31.56	31.83	5	2,963	0.17%
2021/03/08	7	31.93	4.2	31.90	31.82	2.8	2,955	0.09%
2021/03/05	9.4	31.76	4	31.95	31.81	5.4	2,935	0.18%
2021/03/04	5.1	31.98	0	0.00	32.18	5.1	2,970	0.17%
2021/03/03	1.3	32.51	1	32.46	32.59	0.3	2,940	0.01%
2021/03/02	4.9	32.57	2	32.63	32.16	2.9	2,953	0.10%
2021/02/26	11	32.43	0	0.00	32.43	11	2,946	0.37%
2021/02/25	2	32.82	7	32.96	32.99	-5	2,940	-0.17%
2021/02/24	13.7	32.68	0	0.00	32.59	13.7	3,000	0.46%
2021/02/23	9.5	32.80	2	32.94	33.05	7.5	3,052	0.25%
2021/02/22	5.5	33.11	1	33.35	33.01	4.5	3,075	0.15%
2021/02/19	18.1	32.85	1.5	32.82	33.00	16.6	3,105	0.53%
2021/02/18	4.4	33.08	5.3	33.21	33.21	-0.9	3,128	-0.03%
2021/02/17	3.5	33.07	12.4	32.99	33.07	-8.9	3,157	-0.28%
2021/02/05	1	32.28	2	32.15	32.02	-1	3,118	-0.03%
2021/02/04	3.2	31.81	1	31.91	31.81	2.2	3,093	0.07%
2021/02/03	3	31.97	3	31.96	31.99	0	3,121	0.00%
2021/02/02	2	31.99	3.3	31.99	31.94	-1.3	3,119	-0.04%
2021/02/01	0	30.80	3.4	30.98	31.22	-3.4	3,151	-0.11%
2021/01/29	3	31.29	1.5	31.54	30.80	1.5	3,137	0.05%
2021/01/28	3.7	31.31	3	31.23	31.30	0.7	3,081	0.02%
2021/01/27	4	31.88	12	31.88	31.87	-8	3,042	-0.26%
2021/01/26	12.4	32.14	21	31.80	31.78	-8.6	3,022	-0.28%
2021/01/25	5.3	32.22	0.5	32.40	32.40	4.8	2,969	0.16%
2021/01/22	5.2	32.60	2.1	32.58	32.55	3	2,956	0.10%
2021/01/21	1	32.50	5.5	32.49	32.71	-4.5	2,946	-0.15%
2021/01/20	2.5	32.18	4	32.16	31.98	-1.5	2,902	-0.05%
2021/01/19	1	31.83	3	31.91	32.08	-2	2,850	-0.07%
2021/01/18	3.4	31.36	9.8	31.40	31.49	-6.4	2,810	-0.23%
2021/01/15	6.1	31.92	1.5	32.01	31.60	4.6	2,756	0.17%
2021/01/14	5	31.60	11.5	31.67	31.69	-6.5	2,704	-0.24%
2021/01/13	0	0.00	7.7	31.57	31.76	-7.7	2,683	-0.29%
2021/01/12	3.2	31.28	0.2	31.23	31.18	3	2,638	0.11%
2021/01/11	10.6	31.14	1.1	31.08	31.30	9.4	2,604	0.36%
2021/01/08	19.3	30.90	50	30.90	31.10	-30.7	2,576	-1.19%
2021/01/07	29.2	30.59	26.7	30.44	30.66	2.5	2,511	0.10%
2021/01/06	14.4	29.93	21.9	30.17	30.03	-7.5	2,467	-0.30%
2021/01/05	9.1	29.78	9.2	29.83	29.89	-0.1	2,427	-0.01%
2021/01/04	9	29.47	9.9	29.53	29.75	-0.9	2,453	-0.04%
2020/12/31	10	29.17	7	29.15	29.21	3	2,489	0.12%
2020/12/30	7.2	28.79	7.5	28.93	29.11	-0.4	2,489	-0.01%
2020/12/29	5	28.62	1	28.62	28.68	4	2,458	0.16%
2020/12/28	2.2	28.61	5.6	28.63	28.69	-3.4	2,458	-0.14%
2020/12/25	2	28.49	51	28.40	28.40	-49	2,443	-2.01%
2020/12/24	0	0.00	10	28.39	28.33	-10	2,429	-0.41%
2020/12/23	0	0.00	1.8	28.19	28.20	-1.8	2,425	-0.07%
2020/12/22	5.1	28.37	5.1	28.22	28.11	0	2,447	0.00%
2020/12/21	1	28.06	16	28.27	28.40	-15	2,509	-0.60%
2020/12/18	1	28.20	11	28.28	28.20	-10	2,513	-0.40%
2020/12/17	1	28.36	0	0.00	28.27	1	2,535	0.04%
2020/12/16	6	28.28	0.5	28.26	28.32	5.5	2,543	0.22%
2020/12/15	6.4	28.05	8	28.00	28.01	-1.6	2,520	-0.06%
2020/12/14	1	28.28	1	28.34	28.30	0	2,517	0.00%
2020/12/11	15	28.40	1	28.17	28.35	14	2,575	0.54%
2020/12/10	4.3	28.35	5	28.31	28.39	-0.6	2,569	-0.02%
2020/12/09	4.2	28.64	1	28.70	28.66	3.2	2,535	0.12%
2020/12/08	14	28.28	13	28.41	28.58	1	2,509	0.04%
2020/12/07	6.5	28.10	8	28.14	28.24	-1.6	2,465	-0.06%
2020/12/04	4	27.88	9	27.96	28.00	-5	2,468	-0.20%
2020/12/03	3.1	27.65	0	0.00	27.71	3.1	2,445	0.12%
2020/12/02	9	27.68	2.4	27.63	27.70	6.6	2,444	0.27%
2020/12/01	43	27.47	10	27.40	27.48	33	2,477	1.33%
2020/11/30	42.3	27.46	6.1	27.57	27.37	36.1	2,499	1.45%
2020/11/27	4	27.57	2.3	27.53	27.56	1.7	2,446	0.07%
2020/11/26	1	27.58	1	27.58	27.57	0	2,436	0.00%
2020/11/25	4.5	27.42	5	27.48	27.38	-0.5	2,449	-0.02%
2020/11/24	19	27.66	2	27.71	27.54	17	2,440	0.70%
2020/11/23	25.4	27.70	0.8	27.72	27.67	24.6	2,406	1.02%
2020/11/20	23.4	27.32	5	27.21	27.40	18.4	2,348	0.78%
2020/11/19	17	28.18	8	28.20	28.23	9	2,272	0.40%
2020/11/18	4.5	28.10	17	28.12	28.22	-12.5	2,234	-0.56%
2020/11/17	7.1	28.16	10	28.03	27.96	-3	2,214	-0.13%
2020/11/16	1	27.73	27.2	27.63	27.76	-26.2	2,327	-1.13%
2020/11/13	1.2	27.01	1	27.03	27.05	0.2	2,302	0.01%
2020/11/12	2.1	27.04	14.3	27.02	26.97	-12.2	2,318	-0.53%
2020/11/11	0	0.00	4	26.90	26.95	-4	2,326	-0.17%
2020/11/10	1.1	26.59	3	26.72	26.60	-1.9	2,302	-0.08%
2020/11/09	1	26.63	14	26.70	26.68	-13	2,297	-0.56%
2020/11/06	1	26.34	2	26.44	26.37	-1	2,275	-0.04%
2020/11/05	0	0.00	1	26.21	26.26	-1	2,278	-0.04%
2020/11/04	0	26.05	6	26.09	26.27	-6	2,303	-0.26%
2020/11/03	5.7	25.94	20.1	25.88	25.95	-14.4	2,323	-0.62%
2020/11/02	1	25.55	3	25.50	25.67	-2	2,371	-0.08%
2020/10/30	0.2	25.74	15	25.66	25.60	-14.8	2,389	-0.62%
2020/10/29	10.6	25.83	0	0.00	25.83	10.6	2,396	0.44%
2020/10/28	3.5	26.09	2	26.14	26.08	1.5	2,437	0.06%
2020/10/27	1.2	26.16	6	26.17	26.19	-4.9	2,455	-0.20%
2020/10/26	3	26.28	0	0.00	26.31	3	2,478	0.12%
2020/10/23	2	26.29	0	0.00	26.27	2	2,523	0.08%
2020/10/22	1	26.23	0	0.00	26.32	1	2,701	0.04%
2020/10/21	0	0.00	1	26.35	26.25	-1	2,832	-0.04%
2020/10/20	10	26.27	0	26.31	26.27	10	2,893	0.35%
2020/10/19	2	26.33	1.1	26.36	26.36	0.9	2,929	0.03%
2020/10/16	0.2	26.20	1	26.23	26.08	-0.8	2,959	-0.03%
2020/10/15	2	26.09	0	0.00	26.22	2	3,044	0.07%
2020/10/14	3	26.46	1.3	26.39	26.37	1.7	3,065	0.05%
2020/10/13	3	26.43	0.1	26.48	26.47	2.9	3,099	0.09%
2020/10/12	6	26.51	21	26.47	26.48	-15	3,117	-0.48%
2020/10/08	5	26.16	19	26.14	26.22	-14	3,116	-0.45%
2020/10/07	0	0.00	2	25.93	25.91	-2	3,094	-0.06%
2020/10/06	1	25.84	6	25.80	25.78	-5	3,141	-0.16%
2020/10/05	24	25.55	18	25.55	25.56	6	3,198	0.19%
2020/09/30	6	25.48	3	25.58	25.52	3	3,230	0.09%
2020/09/29	1	25.53	0	0.00	25.44	1	3,290	0.03%
2020/09/28	1	25.30	6	25.30	25.36	-5	3,391	-0.15%
2020/09/25	6	24.94	3.2	24.94	24.96	2.8	3,499	0.08%
2020/09/24	29	25.03	12	24.98	24.89	17	3,554	0.48%
2020/09/23	5	25.50	7	25.47	25.48	-2	3,516	-0.06%
2020/09/22	5	25.61	1	25.62	25.53	4	3,550	0.11%
2020/09/21	3	25.85	0	0.00	25.80	3	3,545	0.08%
2020/09/18	3	25.99	5	26.05	26.04	-2	3,585	-0.06%
2020/09/17	2	26.08	2	26.23	26.03	0	3,622	0.00%
2020/09/16	4	26.33	6	26.33	26.30	-2	3,637	-0.05%
2020/09/15	1	26.02	0	0.00	26.02	1	3,589	0.03%
2020/09/14	6	25.87	1.5	25.81	25.91	4.5	3,595	0.13%
2020/09/11	1	25.55	0	0.00	25.64	1	3,592	0.03%
2020/09/10	1	25.55	0	0.00	25.63	1	3,671	0.03%
2020/09/09	1	25.31	1	25.40	25.45	0	3,691	0.00%
2020/09/08	0	0.00	4	25.63	25.62	-4	3,680	-0.11%
2020/09/07	2	25.50	0	0.00	25.47	2	3,744	0.05%
2020/09/04	14	25.45	20	25.47	25.48	-6	3,793	-0.16%
2020/09/03	3	25.77	14	25.74	25.69	-11	3,787	-0.29%
2020/09/02	13	25.50	1	25.52	25.63	12	3,790	0.32%
2020/09/01	0	0.00	1.2	25.62	25.63	-1.2	3,840	-0.03%
2020/08/31	15	25.64	7	25.64	25.47	8	3,873	0.21%
2020/08/28	17.4	25.78	0	0.00	25.77	17.4	3,871	0.45%
2020/08/27	5	26.01	1	26.02	25.93	4	3,881	0.10%
2020/08/25	0	0.00	7	25.88	25.88	-7	3,890	-0.18%
2020/08/21	7	25.57	5	25.67	25.64	2	3,876	0.05%
2020/08/20	22	25.27	17	25.55	25.18	5	3,860	0.13%
2020/08/19	5	26.20	2.8	26.20	26.02	2.2	3,727	0.06%
2020/08/18	4	26.16	0	0.00	26.22	4	3,718	0.11%
2020/08/17	0	0.00	1	26.31	26.32	-1	3,724	-0.03%
2020/08/14	5	26.00	0	0.00	26.06	5	3,710	0.13%
2020/08/13	6	26.00	1	26.02	26.00	5	3,706	0.13%
2020/08/12	5	25.80	1	25.84	25.81	4	3,686	0.11%
2020/08/11	1.1	26.29	1.5	26.20	26.14	-0.4	3,655	-0.01%
2020/08/10	1	26.10	2	26.28	26.32	-1	3,635	-0.03%
2020/08/07	3	26.03	7	26.19	26.08	-4	3,641	-0.11%
2020/08/06	0.6	26.25	1.4	26.21	26.25	-0.8	3,618	-0.02%
2020/08/05	0	0.00	8	25.98	25.99	-8	3,606	-0.22%
2020/08/04	0	0.00	12	25.67	25.81	-12	3,602	-0.33%
2020/08/03	7	25.52	12	25.74	25.48	-5	3,587	-0.14%
2020/07/31	2	25.86	2.1	25.76	25.85	-0.1	3,537	0.00%
2020/07/30	4	25.81	3	25.86	25.87	1	3,530	0.03%
2020/07/29	17	25.53	7	25.65	25.52	10	3,523	0.28%
2020/07/28	30	26.40	56.8	26.19	25.60	-26.8	3,526	-0.76%
2020/07/27	4	25.51	39.2	25.56	25.59	-35.2	3,405	-1.04%
2020/07/24	20	24.86	10.5	24.80	24.70	9.5	3,314	0.29%
2020/07/23	2	24.69	1	24.74	24.78	1	3,262	0.03%
2020/07/22	3	24.77	2	24.78	24.79	1	3,274	0.03%
2020/07/21	1	24.67	18	24.64	24.66	-17	3,244	-0.52%
2020/07/20	27	24.07	8.5	24.13	24.19	18.5	3,167	0.59%
2020/07/17	1	24.21	0.8	24.22	24.22	0.2	3,157	0.01%
2020/07/16	11	24.09	2.3	24.12	24.06	8.7	3,177	0.27%
2020/07/15	3	24.23	1	24.35	24.17	2	3,160	0.06%
2020/07/14	0	0.00	38	24.07	24.10	-38	3,190	-1.19%
2020/07/13	1	23.90	9.1	23.97	24.01	-8.1	3,151	-0.26%
2020/07/10	1.2	23.77	11	23.87	23.75	-9.8	3,117	-0.31%
2020/07/09	1	24.01	7	23.96	23.91	-6	3,090	-0.19%
2020/07/08	4	23.77	7	23.86	23.86	-3	3,077	-0.10%
2020/07/07	1	23.62	108	23.68	23.64	-107	3,020	-3.54%	大賣/鉅額交易
2020/07/06	5	23.49	27.6	23.47	23.56	-22.6	2,964	-0.76%
2020/07/03	3	23.17	9	23.15	23.19	-6	2,900	-0.21%
2020/07/02	3	22.88	0	0.00	22.93	3	2,853	0.11%
2020/07/01	0	0.00	3	22.77	22.72	-3	2,834	-0.11%
2020/06/30	0	0.00	6	22.55	22.57	-6	2,785	-0.22%
2020/06/29	14.2	22.50	0	0.00	22.45	14.2	2,787	0.51%
2020/06/24	1.1	22.64	2	22.72	22.64	-0.9	2,749	-0.03%
2020/06/23	2	22.46	0.3	22.52	22.47	1.7	2,759	0.06%
2020/06/22	1	22.40	0	0.00	22.42	1	2,756	0.04%
2020/06/19	0	0.00	7	22.37	22.38	-7	2,798	-0.25%
2020/06/18	13	22.35	6	22.34	22.34	7	2,812	0.25%
2020/06/17	15	22.31	1	22.34	22.34	14	2,817	0.50%
2020/06/16	6	22.25	1	22.32	22.29	5	2,827	0.18%
2020/06/15	3	22.02	0	0.00	21.84	3	2,946	0.10%
2020/06/12	2	22.11	6.8	22.06	22.10	-4.8	3,041	-0.16%
2020/06/11	4	22.49	3	22.59	22.29	1	3,070	0.03%
2020/06/10	0	0.00	0.8	22.62	22.60	-0.8	3,140	-0.02%
2020/06/09	3	22.43	46	22.43	22.43	-43	3,284	-1.31%
2020/06/08	6	22.37	15	22.33	22.40	-9	3,428	-0.26%
2020/06/05	0	0.00	11	22.10	22.15	-11	3,458	-0.32%
2020/06/04	0	0.00	8	22.00	21.99	-8	3,503	-0.23%
2020/06/03	1	21.74	11	21.80	21.85	-10	3,612	-0.28%
2020/06/02	0	0.00	7	21.51	21.50	-7	3,628	-0.19%
2020/06/01	3	21.39	8.3	21.40	21.36	-5.3	3,626	-0.15%
2020/05/29	1.5	21.16	0	0.00	21.23	1.5	3,636	0.04%
2020/05/28	12	21.13	0	0.00	21.12	12	3,691	0.33%
2020/05/27	2	21.25	6	21.21	21.21	-4	3,787	-0.11%
2020/05/26	3	21.17	1	21.23	21.22	2	3,906	0.05%
2020/05/25	0	0.00	6.5	20.93	20.97	-6.5	3,948	-0.16%
2020/05/22	18	20.96	2	20.91	20.91	16	3,976	0.40%
2020/05/21	5	21.23	1	21.19	21.21	4	4,068	0.10%
2020/05/20	2	21.12	4	21.03	21.07	-2	4,101	-0.05%
2020/05/19	0	0.00	1	21.03	21.03	-1	4,138	-0.02%
2020/05/18	2.2	20.91	0	0.00	20.88	2.2	4,180	0.05%
2020/05/15	3.1	20.88	0	0.00	21.03	3.1	4,242	0.07%
2020/05/14	4	21.01	2	21.09	20.97	2	4,270	0.05%
2020/05/12	1	21.12	0	0.00	21.14	1	4,272	0.02%
2020/05/11	5	21.37	4.6	21.38	21.35	0.4	4,271	0.01%
2020/05/08	0	0.00	1	21.16	21.16	-1	4,280	-0.02%
2020/05/06	1	20.90	4	21.00	20.94	-3	4,392	-0.07%
2020/05/05	2	20.96	8	20.98	20.93	-6	4,433	-0.14%
2020/05/04	2	20.77	12	20.80	20.82	-10	4,470	-0.22%
2020/04/30	0	0.00	32	21.31	21.37	-32	4,472	-0.72%
2020/04/29	15	20.99	8	20.98	20.97	7	4,527	0.15%
2020/04/28	4	20.62	4.3	20.69	20.70	-0.3	4,565	-0.01%
2020/04/27	0	0.00	13	20.54	20.67	-13	4,835	-0.27%
2020/04/24	4	20.27	0	0.00	20.27	4	4,813	0.08%
2020/04/23	0	0.00	0.9	20.38	20.33	-0.9	4,823	-0.02%
2020/04/22	2	20.04	4	20.09	20.18	-2	4,835	-0.04%
2020/04/21	3	20.50	4	20.44	20.23	-1	4,874	-0.02%
2020/04/20	5	20.73	2	20.71	20.75	3	4,849	0.06%
2020/04/17	19	20.89	41	20.76	20.76	-22	4,854	-0.45%
2020/04/16	4	20.36	0	0.00	20.36	4	4,797	0.08%
2020/04/15	3	20.45	9	20.45	20.46	-6	4,807	-0.12%
2020/04/14	1	20.15	24	20.08	20.28	-23	4,833	-0.48%
2020/04/13	5	19.88	5	19.95	19.88	0	4,880	0.00%
2020/04/10	2	19.90	7	19.91	19.95	-5	4,956	-0.10%
2020/04/09	8	19.98	3	19.92	19.91	5	5,014	0.10%
2020/04/08	2	19.85	5	19.85	19.91	-3	4,998	-0.06%
2020/04/07	5	19.62	0	0.00	19.63	5	5,030	0.10%
2020/04/06	6	19.11	1	19.32	19.30	5	5,054	0.10%
2020/04/01	9	19.17	2	19.13	19.11	7	5,049	0.14%
2020/03/31	3	19.20	0	0.00	19.17	3	5,065	0.06%
2020/03/30	3	18.89	1	18.99	19.05	2	5,062	0.04%
2020/03/27	6	19.56	2	19.65	19.24	4	5,046	0.08%
2020/03/26	6	19.31	20	19.27	19.33	-14	5,015	-0.28%
2020/03/25	9	19.33	32	19.34	19.16	-23	5,025	-0.46%
2020/03/24	8	18.64	12	18.79	18.61	-4	5,022	-0.08%
2020/03/23	1	18.05	22	17.91	17.95	-21	5,017	-0.42%
2020/03/20	23	18.21	5	18.53	18.45	18	5,040	0.36%
2020/03/19	52	17.50	44	17.40	17.25	8	4,986	0.16%
2020/03/18	28	18.70	0.3	18.35	18.29	27.7	4,899	0.56%
2020/03/17	50	18.87	5	18.87	18.82	45	4,873	0.92%
2020/03/16	17	19.63	3	19.41	19.35	14	4,797	0.29%
2020/03/13	23.4	19.28	40	19.21	20.04	-16.7	4,682	-0.36%
2020/03/12	14	20.61	5	20.82	20.50	9	4,523	0.20%
2020/03/11	7	21.46	0	0.00	21.26	7	4,368	0.16%
2020/03/10	12	21.24	1	21.36	21.52	11	4,316	0.25%
2020/03/09	51	21.66	0	0.00	21.54	51	4,253	1.20%
2020/03/06	46	22.16	0	0.00	22.11	46	4,122	1.12%
2020/03/05	1	22.44	21	22.43	22.44	-20	4,108	-0.49%
2020/03/04	1	22.08	0	0.00	22.20	1	4,153	0.02%
2020/03/03	5.1	22.11	3	22.15	22.13	2.1	4,152	0.05%
2020/03/02	19	21.83	12	21.81	21.85	7	4,110	0.17%
2020/02/27	30	22.18	2	22.13	22.14	28	4,024	0.70%
2020/02/26	39.6	22.33	10	22.40	22.35	29.6	3,927	0.75%
2020/02/25	20	22.44	10	22.51	22.55	10	3,887	0.26%
2020/02/24	38	22.58	18	22.58	22.55	20	3,886	0.51%
2020/02/21	8	22.83	1	22.94	22.85	7	3,798	0.18%
2020/02/20	3	22.89	2	23.00	22.94	1	3,797	0.03%
2020/02/19	4	23.00	2	23.00	23.00	2	3,784	0.05%
2020/02/18	33	22.84	1.1	22.83	22.83	31.9	3,758	0.85%
2020/02/17	11	23.00	0	0.00	23.01	11	3,698	0.30%
2020/02/14	6	23.16	16	23.11	23.12	-10	3,685	-0.27%
2020/02/13	3	23.08	0	0.00	23.09	3	3,695	0.08%
2020/02/12	12	23.00	1	23.05	23.03	11	3,787	0.29%
2020/02/11	12	22.79	10	22.83	22.85	2	3,817	0.05%
2020/02/10	15	22.55	9	22.55	22.67	6	3,892	0.15%
2020/02/07	21	22.79	15	22.83	22.75	6	3,917	0.15%
2020/02/06	2	22.89	4	22.94	22.97	-2	3,937	-0.05%
2020/02/05	6	22.67	10	22.68	22.68	-4	3,975	-0.10%
2020/02/04	18	22.60	13	22.38	22.61	5	3,962	0.13%
2020/02/03	33	22.06	13	21.93	22.24	20	4,017	0.50%
2020/01/31	23	22.51	3	22.63	22.51	20	3,940	0.51%
2020/01/30	86.1	22.63	37	22.64	22.35	49.1	3,928	1.25%
2020/01/20	2	23.65	2	23.66	23.60	0	3,698	0.00%
2020/01/17	1	23.53	17	23.57	23.56	-16	3,714	-0.43%
2020/01/16	6.6	23.50	1	23.50	23.54	5.6	3,718	0.15%
2020/01/15	30	23.61	2	23.65	23.57	28	3,741	0.75%
2020/01/14	8	23.74	12	23.75	23.73	-4	3,713	-0.11%
2020/01/13	5	23.58	8	23.61	23.62	-3	3,695	-0.08%
2020/01/10	6	23.42	9	23.41	23.45	-3	3,698	-0.08%
2020/01/09	6	23.34	2	23.37	23.40	4	3,708	0.11%
2020/01/08	39	23.16	5	23.08	23.13	34	3,725	0.91%
2020/01/07	36	23.26	9	23.26	23.27	27	3,724	0.72%
2020/01/06	31	23.43	2	23.42	23.40	29	3,743	0.77%
2020/01/03	19	23.54	2	23.68	23.65	17	3,705	0.46%
2020/01/02	12	23.54	4	23.62	23.62	8	3,699	0.22%
2019/12/31	13	23.56	3	23.67	23.53	10	3,687	0.27%
2019/12/30	17	23.73	17	23.77	23.74	0	3,624	0.00%
2019/12/27	17	23.70	1	23.73	23.72	16	3,597	0.44%
2019/12/26	17	23.56	1	23.60	23.55	16	3,602	0.44%
2019/12/25	7	23.51	3	23.56	23.57	4	3,629	0.11%
2019/12/24	2	23.53	2	23.53	23.51	0	3,631	0.00%
2019/12/23	11	23.47	3	23.48	23.53	8	3,666	0.22%
2019/12/20	8.3	23.52	10	23.44	23.49	-1.7	3,734	-0.05%
2019/12/19	35	23.63	7	23.64	23.61	28	3,744	0.75%
2019/12/18	6	23.73	3	23.73	23.76	3	3,863	0.08%
2019/12/17	1	23.70	8	23.69	23.75	-7	4,243	-0.16%
2019/12/16	20	23.47	1	23.50	23.47	19	4,481	0.42%
2019/12/13	9	23.46	7	23.45	23.46	2	4,563	0.04%
2019/12/12	8	23.12	37	23.09	23.19	-29	4,599	-0.63%
2019/12/11	8	22.74	11	22.74	22.78	-3	4,538	-0.07%
2019/12/10	1	22.73	5	22.71	22.69	-4	4,544	-0.09%
2019/12/09	3	22.72	30	22.74	22.75	-27	4,564	-0.59%
2019/12/06	15	22.63	4	22.69	22.64	11	4,611	0.24%
2019/12/05	5	22.60	2	22.61	22.59	3	4,716	0.06%
2019/12/04	6	22.37	47	22.40	22.41	-41	4,764	-0.86%
2019/12/02	3	22.40	21	22.35	22.42	-18	4,902	-0.37%
2019/11/29	4	22.47	0	0.00	22.41	4	4,945	0.08%
2019/11/28	0	0.00	4	22.67	22.67	-4	4,966	-0.08%
2019/11/27	2	22.66	9	22.66	22.72	-7	4,990	-0.14%
2019/11/26	3	22.71	11	22.71	22.70	-8	5,080	-0.16%
2019/11/25	2	22.69	9	22.71	22.65	-7	5,329	-0.13%
2019/11/22	1	22.66	0	0.00	22.63	1	5,469	0.02%
2019/11/21	1	22.60	19	22.59	22.61	-18	5,597	-0.32%
2019/11/20	0	0.00	4	22.77	22.80	-4	5,697	-0.07%
2019/11/19	6	22.73	2	22.82	22.85	4	5,736	0.07%
2019/11/18	1	22.62	2	22.65	22.69	-1	5,768	-0.02%
2019/11/15	0.1	22.59	3	22.51	22.54	-2.9	5,823	-0.05%
2019/11/14	0	0.00	5	22.42	22.37	-5	5,886	-0.08%
2019/11/13	2	22.40	5	22.35	22.40	-3	5,957	-0.05%
2019/11/12	13	22.40	2	22.42	22.50	11	6,019	0.18%
2019/11/11	15	22.35	12	22.33	22.27	3	6,082	0.05%
2019/11/08	32	22.62	2	22.62	22.62	30	6,040	0.50%
2019/11/07	6	22.63	4	22.75	22.73	2	6,062	0.03%
2019/11/06	6	22.76	26	22.74	22.81	-20	6,039	-0.33%
2019/11/05	15	22.65	3	22.66	22.69	12	6,050	0.20%
2019/11/04	9	22.42	1	22.40	22.52	8	6,023	0.13%
2019/11/01	5	22.02	8	22.00	22.04	-3	6,010	-0.05%
2019/10/31	13	22.06	25	22.05	22.04	-12	6,070	-0.20%
2019/10/30	2	21.91	0	0.00	21.95	2	6,045	0.03%
2019/10/29	26	21.90	2	21.87	21.91	24	6,121	0.39%
2019/10/28	14	21.81	2	21.81	21.81	12	6,154	0.19%
2019/10/25	15	21.71	0	0.00	21.71	15	6,205	0.24%
2019/10/24	11	21.66	10	21.66	21.69	1	6,279	0.02%
2019/10/23	4	21.62	2	21.57	21.60	2	6,380	0.03%
2019/10/22	2	21.55	3	21.56	21.60	-1	6,444	-0.02%
2019/10/21	2	21.44	7	21.44	21.44	-5	6,536	-0.08%
2019/10/18	0	0.00	1	21.48	21.47	-1	6,667	-0.01%
2019/10/17	4	21.41	5	21.41	21.44	-1	6,775	-0.01%
2019/10/16	6	21.41	17	21.42	21.42	-11	6,885	-0.16%
2019/10/15	1	21.35	6	21.35	21.35	-5	6,983	-0.07%
2019/10/14	2	21.22	40	21.21	21.23	-38	7,069	-0.54%
2019/10/09	2	20.99	1	21.05	20.95	1	7,065	0.01%
2019/10/08	0	0.00	13	21.08	21.11	-13	7,140	-0.18%
2019/10/07	3	20.99	1	20.98	20.95	2	7,229	0.03%
2019/10/04	4.9	20.92	3	20.93	20.92	1.9	7,403	0.03%
2019/10/03	4	20.84	0	0.00	20.88	4	7,589	0.05%
2019/10/02	0	0.00	13	20.99	21.01	-13	7,762	-0.17%
2019/10/01	4	20.96	7	21.00	21.04	-3	7,952	-0.04%
2019/09/27	7	20.78	1	20.79	20.77	6	8,122	0.07%
2019/09/26	3.3	20.81	1	20.80	20.76	2.3	8,354	0.03%
2019/09/25	10	20.71	7	20.74	20.76	3	8,582	0.03%
2019/09/24	6	20.82	3	20.82	20.86	3	8,698	0.03%
2019/09/23	35	20.86	3	20.83	20.83	32	8,899	0.36%
2019/09/20	74	21.07	39	21.09	21.05	35	8,758	0.40%
2019/09/19	121	21.24	4	21.54	21.42	117	7,862	1.49%	大買/鉅額交易
2019/09/18	14	20.95	0	0.00	21.02	14	7,275	0.19%
2019/09/17	26	20.81	1	20.80	20.81	25	7,211	0.35%
2019/09/16	2	20.76	21	20.78	20.80	-19	7,238	-0.26%
2019/09/12	10	20.71	2	20.70	20.71	8	7,504	0.11%
2019/09/11	67	20.62	0	0.00	20.62	67	7,850	0.85%
2019/09/10	10	20.60	12	20.58	20.62	-2	8,205	-0.02%
2019/09/09	4	20.69	1	20.69	20.69	3	8,448	0.04%
2019/09/06	10	20.60	1	20.60	20.60	9	8,428	0.11%
2019/09/05	21	20.47	6	20.48	20.48	15	8,684	0.17%
2019/09/04	18	20.25	0	0.00	20.30	18	8,965	0.20%
2019/09/03	18	20.20	0	0.00	20.14	18	9,340	0.19%
2019/09/02	18	20.26	0	0.00	20.29	18	9,810	0.18%
2019/08/30	14	20.16	13	20.14	20.23	1	10,388	0.01%
2019/08/29	7	19.87	0	0.00	19.95	7	11,605	0.06%
2019/08/28	35	19.91	0	0.00	19.91	35	12,560	0.28%
2019/08/27	47	20.07	0	0.00	20.04	47	10,900	0.43%
2019/08/26	17	20.08	0	0.00	20.25	17	10,627	0.16%
2019/08/23	15	20.02	0	0.00	20.08	15	9,953	0.15%