元大臺灣ESG永續 (00850)-元大-復北券商分點個股進出

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

元大臺灣ESG永續

(00850)

可現股當沖

股價
45.44
漲跌
▲0.45
漲幅
+1.00%
成交量
865張
產業
上市
558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-復北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.1	45.57	33	45.44	45.44	-32.9	1,390	-2.37%
2024/12/02	1	44.96	2.3	44.89	44.99	-1.3	1,385	-0.10%
2024/11/29	0.4	44.27	0	0.00	44.20	0.4	1,377	0.03%
2024/11/28	0	44.10	0	0.00	44.09	0	1,373	0.00%
2024/11/27	1.7	44.48	0	0.00	44.30	1.7	1,348	0.12%
2024/11/26	0.2	44.96	0	0.00	44.86	0.2	1,335	0.01%
2024/11/22	0	0.00	2	45.44	45.43	-2	1,305	-0.15%
2024/11/21	0.1	44.78	0	0.00	44.77	0.1	1,309	0.01%
2024/11/20	20	45.27	0	0.00	45.09	20	1,289	1.55%
2024/11/19	0.5	45.33	2	45.43	45.30	-1.5	1,280	-0.12%
2024/11/18	1.1	44.89	0	0.00	44.81	1.1	1,277	0.09%
2024/11/12	0.1	46.52	0	0.00	46.21	0.1	1,253	0.01%
2024/11/11	10.1	46.95	0	0.00	47.19	10.1	1,227	0.82%
2024/11/07	0.1	46.84	1	46.72	47.02	-0.9	1,223	-0.07%
2024/11/06	8	46.44	2	46.86	46.52	6	1,230	0.49%
2024/11/05	0	0.00	0.6	46.00	46.26	-0.6	1,245	-0.05%
2024/11/04	0	0.00	1	45.86	46.16	-1	1,288	-0.08%
2024/11/01	0.2	45.35	1.3	45.49	45.58	-1.1	1,388	-0.08%
2024/10/29	1.2	45.98	0	0.00	45.85	1.2	1,399	0.09%
2024/10/24	0.1	46.51	0	0.00	46.46	0.1	1,388	0.01%
2024/10/23	0.1	46.72	0	0.00	46.80	0.1	1,409	0.01%
2024/10/22	0	0.00	5.1	46.85	46.91	-5.1	1,385	-0.37%
2024/10/18	2	46.94	5	47.04	46.93	-3	1,457	-0.21%
2024/10/17	3.1	46.04	0	0.00	46.25	3.1	1,474	0.21%
2024/10/16	0.7	46.05	0	0.00	46.03	0.7	1,500	0.05%
2024/10/15	0	0.00	2	46.50	46.55	-2	1,502	-0.13%
2024/10/11	1	45.86	0	0.00	45.73	1	1,532	0.07%
2024/10/04	1.1	44.45	0	0.00	44.45	1.1	1,561	0.07%
2024/10/01	0	0.00	0.2	44.41	44.50	-0.2	1,563	-0.01%
2024/09/30	0.6	44.65	3	44.90	44.41	-2.4	1,577	-0.15%
2024/09/27	0	0.00	1.3	45.46	45.43	-1.3	1,564	-0.08%
2024/09/26	0.5	45.41	2	45.55	45.50	-1.5	1,561	-0.09%
2024/09/25	0	0.00	3	45.14	45.09	-3	1,517	-0.20%
2024/09/24	1.2	44.07	0	0.00	44.55	1.2	1,471	0.08%
2024/09/23	1	44.15	0	0.00	44.23	1	1,479	0.07%
2024/09/19	0	0.00	1	43.00	43.57	-1	1,506	-0.07%
2024/09/18	0	43.20	0	0.00	43.08	0	1,526	0.00%
2024/09/16	0	0.00	0	43.45	43.45	0	1,534	0.00%
2024/09/13	1	43.21	4.7	43.16	43.22	-3.6	1,537	-0.24%
2024/09/12	1	42.78	1.6	43.10	43.08	-0.6	1,551	-0.04%
2024/09/10	1.1	41.89	1	42.24	42.05	0.1	1,574	0.01%
2024/09/09	3.1	41.72	1	41.84	42.06	2.1	1,568	0.13%
2024/09/06	0	0.00	0.2	42.45	42.66	-0.2	1,563	-0.01%
2024/09/04	1.3	42.05	0	0.00	42.00	1.3	1,569	0.08%
2024/09/03	0	0.00	1	44.15	43.88	-1	1,534	-0.07%
2024/09/02	0	0.00	0.8	44.05	44.11	-0.8	1,561	-0.05%
2024/08/29	1	43.75	1.7	43.84	44.00	-0.7	1,575	-0.05%
2024/08/27	0.1	43.91	0.7	43.93	43.89	-0.6	1,598	-0.04%
2024/08/26	0	0.00	0.3	44.26	44.20	-0.3	1,616	-0.02%
2024/08/21	0	0.00	1	44.24	44.10	-1	1,637	-0.06%
2024/08/20	0	0.00	0.3	44.64	44.42	-0.3	1,639	-0.02%
2024/08/19	12	44.39	4.2	44.45	44.38	7.9	1,644	0.48%
2024/08/16	2	44.28	0	44.33	44.36	2	1,645	0.12%
2024/08/15	0	44.36	10.5	44.24	44.11	-10.4	1,634	-0.64%
2024/08/14	2	44.38	0	0.00	44.37	2	1,637	0.12%
2024/08/13	1	43.93	5	43.81	43.83	-4	1,639	-0.24%
2024/08/12	0.3	43.91	0	0.00	43.75	0.3	1,658	0.02%
2024/08/09	1	43.39	1	43.26	43.03	0	1,661	0.00%
2024/08/08	2	42.13	0	0.00	42.02	2	1,651	0.12%
2024/08/07	1.2	42.58	1	42.02	42.71	0.2	1,643	0.01%
2024/08/06	3.7	41.04	2.1	41.20	41.25	1.6	1,618	0.10%
2024/08/05	0.1	41.11	0	0.00	39.65	0.1	1,549	0.00%
2024/08/02	26.3	43.70	14	43.59	43.49	12.3	1,442	0.85%
2024/08/01	5	45.30	0	0.00	45.38	5	1,393	0.36%
2024/07/30	1.6	44.04	2	44.03	44.64	-0.4	1,401	-0.03%
2024/07/29	0	0.00	1	44.89	44.57	-1	1,395	-0.07%
2024/07/26	1.1	44.25	0	0.00	44.51	1.1	1,387	0.08%
2024/07/23	4	45.51	1	45.56	45.70	3	1,375	0.22%
2024/07/22	0.1	45.29	0	0.00	44.72	0.1	1,372	0.00%
2024/07/19	2.1	46.07	0	0.00	45.94	2.1	1,326	0.16%
2024/07/18	0.2	46.84	0.8	47.02	46.88	-0.6	1,300	-0.05%
2024/07/16	0	0.00	0	48.02	48.01	0	1,272	0.00%
2024/07/12	1	48.01	0	0.00	47.87	1	1,316	0.08%
2024/07/11	0	0.00	15.5	48.80	48.89	-15.5	1,297	-1.19%
2024/07/10	0	0.00	2	48.09	48.16	-2	1,313	-0.15%
2024/07/09	50	47.70	0	0.00	47.96	50	1,320	3.79%
2024/07/08	0.1	47.93	0.6	47.10	48.00	-0.5	1,310	-0.04%
2024/07/05	0.1	47.07	7	47.06	46.96	-7	1,306	-0.53%
2024/07/04	0	0.00	4	46.96	47.00	-4	1,311	-0.30%
2024/07/03	1	46.20	1	46.10	46.18	0	1,314	0.00%
2024/07/02	1.2	45.77	1	45.69	45.65	0.2	1,318	0.01%
2024/06/28	0	0.00	2.4	46.00	46.01	-2.4	1,317	-0.18%
2024/06/27	0	45.61	0	0.00	45.61	0	1,334	0.00%
2024/06/25	2	45.49	0	0.00	45.50	2	1,325	0.15%
2024/06/24	0	0.00	0	45.58	45.52	0	1,311	0.00%
2024/06/21	0	0.00	0	46.52	46.36	0	1,304	0.00%
2024/06/20	0.1	46.29	8	46.28	46.70	-7.9	1,302	-0.60%
2024/06/19	15.2	46.08	0	0.00	46.18	15.2	1,323	1.15%
2024/06/18	0	44.91	1.8	44.91	44.98	-1.8	1,352	-0.13%
2024/06/17	0	44.46	3	44.43	44.42	-3	1,342	-0.22%
2024/06/14	2.1	44.31	0	0.00	44.37	2.1	1,354	0.16%
2024/06/13	0.3	44.08	2	43.97	44.14	-1.8	1,371	-0.13%
2024/06/12	0	0.00	1	43.51	43.51	-1	1,384	-0.07%
2024/06/06	0	0.00	0.1	43.12	43.12	-0.1	1,418	0.00%
2024/06/05	2	41.76	0.4	41.99	42.12	1.6	1,410	0.11%
2024/06/04	1	41.73	0	0.00	41.81	1	1,459	0.07%
2024/06/03	10	42.00	0.2	42.44	42.44	9.8	1,511	0.65%
2024/05/30	1.1	42.14	1	42.27	41.99	0.1	1,530	0.01%
2024/05/29	0.1	42.96	0	0.00	42.75	0.1	1,549	0.00%
2024/05/28	0	0.00	0.4	43.21	43.28	-0.4	1,544	-0.02%
2024/05/24	0.1	42.58	0	0.00	42.48	0.1	1,568	0.00%
2024/05/23	0	0.00	3	42.62	42.59	-3	1,603	-0.19%
2024/05/20	0.1	41.68	0	0.00	41.80	0.1	1,687	0.01%
2024/05/17	0.3	41.89	3	41.93	41.81	-2.8	1,701	-0.16%
2024/05/15	0.1	42.07	1	42.29	42.15	-0.9	1,706	-0.05%
2024/05/14	0	0.00	4	41.52	41.67	-4	1,767	-0.23%
2024/05/13	0	0.00	0	41.47	41.44	0	1,782	0.00%
2024/05/10	1	40.98	2.5	40.99	41.19	-1.5	1,789	-0.09%
2024/05/09	0	0.00	0.5	41.00	40.88	-0.5	1,787	-0.03%
2024/05/08	0	0.00	13	40.85	40.92	-13	1,794	-0.72%
2024/05/07	0	0.00	0.5	40.76	40.77	-0.5	1,815	-0.03%
2024/05/06	0	0.00	0.3	40.53	40.63	-0.3	1,872	-0.02%
2024/05/02	0.1	39.89	0	0.00	39.78	0.1	1,944	0.01%
2024/04/29	0	0.00	0.7	40.23	40.11	-0.7	1,958	-0.03%
2024/04/26	0	0.00	2	39.71	39.62	-2	1,958	-0.10%
2024/04/23	0.1	38.66	1	38.65	38.62	-0.9	2,048	-0.04%
2024/04/22	2.1	38.27	0	0.00	38.26	2.1	2,073	0.10%
2024/04/19	9.1	38.36	1	38.06	38.39	8.1	2,063	0.39%
2024/04/18	0.1	39.39	0	0.00	39.93	0.1	2,003	0.00%
2024/04/17	0.1	39.30	1	39.60	39.60	-1	2,010	-0.05%
2024/04/16	1.1	39.20	10.5	39.24	39.22	-9.3	2,005	-0.47%
2024/04/15	1	40.37	2	40.34	40.37	-1	1,972	-0.05%
2024/04/10	0.1	41.05	0	0.00	41.03	0.1	1,994	0.00%
2024/04/09	1.4	40.79	2	40.70	41.09	-0.7	2,051	-0.03%
2024/04/08	0	0.00	2	40.40	40.44	-2	2,057	-0.10%
2024/04/03	0.1	40.30	0	0.00	40.18	0.1	2,075	0.00%
2024/04/02	0	0.00	13.1	40.34	40.48	-13.1	2,091	-0.63%
2024/04/01	0	0.00	2.2	40.03	39.95	-2.2	2,124	-0.10%
2024/03/29	0	0.00	2	40.05	40.07	-2	2,129	-0.09%
2024/03/28	0.1	39.80	1	39.98	40.00	-0.9	2,144	-0.04%
2024/03/26	0	0.00	5	39.86	39.83	-5	2,165	-0.23%
2024/03/25	0.3	39.78	7	39.89	39.85	-6.7	2,182	-0.31%
2024/03/22	1	39.93	3	39.95	39.88	-2	2,189	-0.09%
2024/03/21	2	39.58	2	39.61	39.84	0	2,178	0.00%
2024/03/20	0.1	39.05	0.6	39.12	39.02	-0.5	2,175	-0.02%
2024/03/19	8	38.98	2.2	39.24	39.16	5.8	2,201	0.26%
2024/03/15	1	39.00	1	38.95	38.92	0	2,209	0.00%
2024/03/14	11	39.14	13	39.12	39.20	-2	2,200	-0.09%
2024/03/13	0	0.00	4	39.30	39.21	-4	2,205	-0.18%
2024/03/12	0	0.00	3	38.76	39.07	-3	2,215	-0.14%
2024/03/11	0	0.00	11	38.75	38.64	-11	2,211	-0.50%
2024/03/08	4	38.65	6	39.15	38.79	-2	2,231	-0.09%
2024/03/07	1.1	38.36	1.7	38.39	38.43	-0.7	2,212	-0.03%
2024/03/06	0.1	37.54	8	37.76	37.90	-8	2,165	-0.37%
2024/03/05	0	37.62	3.1	37.62	37.69	-3.1	2,161	-0.14%
2024/03/04	5.4	37.44	17.2	37.13	37.41	-11.8	2,160	-0.54%
2024/03/01	1	36.70	10.5	36.70	36.70	-9.5	2,154	-0.44%
2024/02/29	0	0.00	2.2	36.61	36.78	-2.2	2,183	-0.10%
2024/02/27	2.2	36.63	5	36.63	36.63	-2.8	2,175	-0.13%
2024/02/26	1	37.12	0	0.00	37.22	1	2,184	0.05%
2024/02/23	0.7	37.15	0	37.11	37.15	0.6	2,175	0.03%
2024/02/22	0	0.00	0.3	36.87	36.94	-0.3	2,171	-0.01%
2024/02/21	5.8	36.70	0.5	36.74	36.65	5.3	2,158	0.24%
2024/02/20	0	0.00	3	36.68	36.78	-3	2,213	-0.14%
2024/02/19	6	36.62	2.8	36.56	36.62	3.2	2,249	0.14%
2024/02/16	0	36.68	3.5	36.61	36.61	-3.5	2,325	-0.15%
2024/02/15	1	36.45	18.5	36.62	36.68	-17.5	2,356	-0.74%
2024/02/05	0.2	35.44	1	35.53	35.56	-0.8	2,339	-0.03%
2024/02/02	5.1	35.45	0.4	35.40	35.50	4.7	2,365	0.20%
2024/02/01	0.4	35.21	0	0.00	35.27	0.4	2,376	0.01%
2024/01/31	0.4	35.33	0	0.00	35.27	0.4	2,390	0.02%
2024/01/30	0.3	35.64	0	0.00	35.65	0.3	2,394	0.01%
2024/01/29	0.5	35.58	10.1	35.63	35.69	-9.6	2,402	-0.40%
2024/01/26	1.1	35.39	0	0.00	35.40	1.1	2,368	0.04%
2024/01/25	1	35.38	7	35.34	35.38	-6	2,318	-0.26%
2024/01/24	1	35.14	0	0.00	35.13	1	2,299	0.04%
2024/01/22	0	0.00	1.1	35.15	35.05	-1.1	2,327	-0.05%
2024/01/19	0	0.00	8.4	34.71	34.77	-8.4	2,322	-0.36%
2024/01/18	3	33.91	3	33.84	33.89	0	2,329	0.00%
2024/01/16	2	34.04	1	34.18	34.11	1	2,295	0.04%
2024/01/15	6	34.57	0	0.00	34.44	6	2,277	0.26%
2024/01/11	0.3	34.43	0	0.00	34.48	0.3	2,282	0.01%
2024/01/09	0	0.00	0.8	34.45	34.41	-0.8	2,310	-0.04%
2024/01/08	0	0.00	10	34.46	34.45	-10	2,316	-0.43%
2024/01/05	3	34.33	0	0.00	34.28	3	2,307	0.13%
2024/01/04	1	34.41	0.5	34.45	34.41	0.5	2,304	0.02%
2024/01/03	1	34.45	2	34.47	34.46	-1	2,332	-0.04%
2024/01/02	0.1	35.03	0	0.00	34.95	0.1	2,295	0.01%
2023/12/29	0.1	35.13	2	35.12	35.16	-1.9	2,283	-0.08%
2023/12/28	0	0.00	0.1	35.12	35.16	-0.1	2,276	-0.01%
2023/12/27	0.1	35.03	2.6	35.10	35.12	-2.5	2,276	-0.11%
2023/12/25	1	34.64	0	0.00	34.58	1	2,249	0.04%
2023/12/22	0	0.00	0.4	34.45	34.45	-0.4	2,241	-0.02%
2023/12/21	0	0.00	1	34.30	34.38	-1	2,255	-0.04%
2023/12/19	2	34.51	2	34.40	34.45	0	2,237	0.00%
2023/12/15	2	34.64	2.4	34.62	34.54	-0.4	2,260	-0.02%
2023/12/14	0	0.00	3	34.40	34.46	-3	2,231	-0.13%
2023/12/08	0	0.00	1	34.08	33.97	-1	2,197	-0.05%
2023/12/07	1	33.79	0	0.00	33.76	1	2,190	0.05%
2023/12/06	0	0.00	3	33.94	33.96	-3	2,198	-0.14%
2023/12/05	12	33.74	0	0.00	33.81	12	2,203	0.54%
2023/12/04	0.1	34.10	0	0.00	34.03	0.1	2,191	0.01%
2023/12/01	5	34.00	3	34.03	34.07	2	2,180	0.09%
2023/11/30	1	33.90	2	33.97	34.05	-1	2,177	-0.05%
2023/11/29	2	33.94	2	34.06	33.96	0	2,176	0.00%
2023/11/27	0	0.00	1	33.74	33.74	-1	2,158	-0.05%
2023/11/22	0.1	34.00	0	0.00	33.97	0.1	2,124	0.00%
2023/11/20	0	0.00	1	33.72	33.77	-1	2,114	-0.05%
2023/11/17	5	33.78	0	0.00	33.79	5	2,108	0.24%
2023/11/16	1	33.72	0	0.00	33.70	1	2,051	0.05%
2023/11/15	23.3	34.45	12	34.43	34.48	11.3	2,006	0.56%
2023/11/13	0.6	33.95	0.6	33.97	33.91	0	1,947	0.00%
2023/11/10	7.3	33.52	6	33.53	33.53	1.3	1,938	0.07%
2023/11/09	0	0.00	2	33.58	33.67	-2	1,967	-0.10%
2023/11/08	0	0.00	0.4	33.65	33.63	-0.4	2,031	-0.02%
2023/11/07	0	0.00	0.4	33.49	33.48	-0.4	2,040	-0.02%
2023/11/06	3	33.59	0	0.00	33.52	3	2,080	0.14%
2023/11/03	0	0.00	1	33.20	33.19	-1	2,078	-0.05%
2023/10/31	3.2	32.26	0	0.00	32.13	3.2	2,135	0.15%
2023/10/30	2	32.37	0	0.00	32.33	2	2,186	0.09%
2023/10/27	1	32.38	0	0.00	32.39	1	2,170	0.05%
2023/10/26	3.1	32.30	0	0.00	32.28	3.1	2,178	0.14%
2023/10/25	0	0.00	1	32.98	32.84	-1	2,146	-0.05%
2023/10/24	4.1	32.64	0	0.00	32.76	4.1	2,149	0.19%
2023/10/23	2.2	32.72	0	0.00	32.72	2.2	2,142	0.10%
2023/10/18	0	0.00	1	33.19	33.09	-1	2,150	-0.05%
2023/10/13	0	0.00	2	33.61	33.71	-2	2,149	-0.09%
2023/10/11	0	0.00	1	33.59	33.61	-1	2,174	-0.05%
2023/10/06	0	0.00	1	33.15	33.19	-1	2,154	-0.05%
2023/10/05	1	32.97	0	0.00	33.01	1	2,130	0.05%
2023/10/04	0.3	32.60	0	0.00	32.55	0.3	2,130	0.01%
2023/10/03	2	33.03	0	0.00	32.94	2	2,120	0.09%
2023/09/27	0	0.00	1	32.66	32.62	-1	2,131	-0.05%
2023/09/26	0.2	32.96	0	0.00	32.64	0.2	2,133	0.01%
2023/09/25	4	32.96	0	0.00	33.04	4	2,130	0.19%
2023/09/22	3	32.74	0	0.00	32.81	3	2,133	0.14%
2023/09/21	0	32.85	0	0.00	32.80	0	2,138	0.00%
2023/09/20	0.2	33.33	0	0.00	33.26	0.2	2,109	0.01%
2023/09/19	1	33.48	0	0.00	33.46	1	2,106	0.05%
2023/09/18	20	33.58	0	0.00	33.56	20	2,114	0.95%
2023/09/13	1.1	33.33	0	0.00	33.28	1.1	2,095	0.05%
2023/09/11	45	32.98	0	0.00	32.99	45	2,104	2.14%
2023/09/07	0	0.00	6	33.36	33.29	-6	2,083	-0.29%
2023/09/04	0	0.00	1	33.43	33.64	-1	2,062	-0.05%
2023/09/01	10	33.54	0	0.00	33.45	10	2,060	0.49%
2023/08/28	4	33.35	2	33.35	33.34	2	2,020	0.10%
2023/08/25	3.1	33.34	0	0.00	33.21	3.1	2,011	0.15%
2023/08/24	0	0.00	2	33.80	33.84	-2	1,976	-0.10%
2023/08/23	1	33.25	0	0.00	33.37	1	1,952	0.05%
2023/08/21	0	0.00	1	33.01	33.02	-1	1,955	-0.05%
2023/08/18	1	33.40	1	33.14	33.04	0	1,938	0.00%
2023/08/17	0	0.00	1	33.24	33.28	-1	1,896	-0.05%
2023/08/16	2.3	33.12	0	0.00	33.21	2.3	1,855	0.12%
2023/08/15	2	34.06	0	0.00	34.00	2	1,815	0.11%
2023/08/14	0.5	33.89	0	0.00	33.83	0.5	1,758	0.03%
2023/08/11	0	0.00	1	34.32	34.25	-1	1,674	-0.06%
2023/08/10	7	34.38	0	0.00	34.29	7	1,643	0.43%
2023/08/09	9	34.65	1	34.64	34.64	8	1,586	0.50%
2023/08/08	6.1	34.61	0	0.00	34.65	6.1	1,550	0.39%
2023/08/02	1	34.68	17	34.95	34.68	-16	1,449	-1.10%
2023/08/01	0	0.00	0.2	35.24	35.32	-0.2	1,379	-0.01%
2023/07/31	1	35.65	0	0.00	35.07	1	1,372	0.07%
2023/07/26	1	35.20	1	35.20	35.23	0	1,319	0.00%
2023/07/25	0	0.00	0.8	35.24	35.17	-0.8	1,297	-0.06%
2023/07/24	0	0.00	1	34.83	34.84	-1	1,272	-0.08%
2023/07/13	0	0.00	4	34.82	34.63	-4	1,118	-0.36%
2023/07/12	3	34.14	0	0.00	34.27	3	1,097	0.27%
2023/07/10	3	33.62	0	0.00	33.59	3	1,068	0.28%
2023/07/07	2	33.55	0	0.00	33.58	2	1,047	0.19%
2023/07/06	2	33.86	0.1	34.15	33.73	1.9	1,031	0.19%
2023/07/05	3	34.33	1	34.31	34.31	2	995	0.20%
2023/06/27	1	33.80	0	0.00	33.72	1	884	0.11%
2023/06/20	0	0.00	5	34.16	34.15	-5	830	-0.60%
2023/06/16	2	34.31	1	34.25	34.31	1	817	0.12%
2023/06/15	0	0.00	5.8	34.32	34.38	-5.8	796	-0.72%
2023/06/14	0.2	34.12	0	0.00	34.14	0.2	776	0.03%
2023/06/13	0	0.00	2	33.91	34.13	-2	769	-0.26%
2023/06/12	1	33.66	0	0.00	33.59	1	736	0.14%
2023/06/08	0	0.00	3	33.24	33.12	-3	710	-0.42%
2023/06/07	0	0.00	2.4	33.37	33.41	-2.4	702	-0.34%
2023/06/02	0	0.00	1	33.02	33.00	-1	666	-0.15%
2023/05/30	0	0.00	30	32.90	32.92	-30	658	-4.56%
2023/05/29	0.2	32.90	1.1	32.82	32.85	-0.9	661	-0.13%
2023/05/26	0	0.00	3	32.57	32.59	-3	658	-0.46%
2023/05/25	0	0.00	0.6	31.94	32.01	-0.6	627	-0.09%
2023/05/24	0.1	31.67	1	31.65	31.75	-0.9	625	-0.14%
2023/05/22	0	0.00	1	31.85	31.87	-1	622	-0.16%
2023/05/19	0	0.00	1	31.86	31.90	-1	616	-0.16%
2023/05/18	0	0.00	2	31.70	31.75	-2	612	-0.33%
2023/05/17	0	0.00	3	31.43	31.45	-3	601	-0.50%
2023/05/11	0	0.00	1	30.81	30.81	-1	590	-0.17%
2023/05/09	1	31.00	0.7	31.05	31.08	0.3	576	0.05%
2023/04/28	3	30.68	0	0.00	30.72	3	594	0.50%
2023/04/25	1	30.48	1	30.48	30.48	0	598	0.00%
2023/04/24	0	0.00	1	30.84	30.87	-1	596	-0.17%
2023/04/21	0.1	30.98	0	0.00	30.87	0.1	598	0.02%
2023/04/20	0	0.00	1	30.90	30.98	-1	601	-0.17%
2023/04/18	0	0.00	1.2	31.27	31.26	-1.2	607	-0.19%
2023/04/17	11.2	31.31	0.4	31.35	31.38	10.8	600	1.80%
2023/04/14	0	0.00	1	31.35	31.45	-1	597	-0.17%
2023/04/13	0.1	31.38	0	0.00	31.19	0.1	602	0.01%
2023/04/12	0	0.00	1	31.40	31.40	-1	615	-0.16%
2023/04/06	0	0.00	4	31.16	31.29	-4	642	-0.62%
2023/03/28	0	0.00	1	31.40	31.15	-1	649	-0.15%
2023/03/24	0.1	31.32	0.7	31.52	31.52	-0.6	680	-0.08%
2023/03/14	0.1	30.50	0.8	30.60	30.47	-0.8	740	-0.11%
2023/03/13	0	0.00	1	30.75	30.81	-1	748	-0.13%
2023/03/09	1	31.20	0	0.00	31.08	1	751	0.13%
2023/03/07	0	0.00	0.2	31.28	31.34	-0.2	778	-0.03%
2023/03/03	1	30.82	0	0.00	30.80	1	819	0.12%
2023/03/02	0	0.00	0.5	30.78	30.77	-0.5	830	-0.06%
2023/03/01	0	0.00	5.8	30.52	30.81	-5.8	844	-0.69%
2023/02/24	0.2	30.80	0	0.00	30.68	0.2	853	0.02%
2023/02/23	0	0.00	3.4	30.86	30.86	-3.4	864	-0.39%
2023/02/22	0	0.00	3	30.34	30.47	-3	887	-0.34%
2023/02/16	0	0.00	0.4	30.94	30.91	-0.4	1,082	-0.04%
2023/02/15	0	0.00	2	30.57	30.57	-2	1,132	-0.18%
2023/02/09	0	0.00	20	30.81	30.91	-20	1,230	-1.62%
2023/02/08	1	30.84	1	30.77	30.93	0	1,246	0.00%
2023/02/03	2	30.87	2	30.81	30.89	0	1,253	0.00%
2023/02/02	1	30.82	15	30.83	30.86	-14	1,245	-1.12%
2023/01/31	0	0.00	1	30.37	30.37	-1	1,237	-0.08%
2023/01/30	1	30.70	0	0.00	30.75	1	1,236	0.08%
2023/01/17	0.3	29.78	0	0.00	29.73	0.3	1,231	0.03%
2023/01/13	0.1	29.65	0	0.00	29.61	0.1	1,222	0.01%
2023/01/12	0	0.00	2	29.47	29.35	-2	1,241	-0.16%
2023/01/09	0	0.00	0.6	28.92	29.28	-0.6	1,277	-0.04%
2023/01/06	2	28.50	0	0.00	28.56	2	1,272	0.16%
2022/12/28	0	28.25	0	0.00	28.19	0	1,340	0.00%
2022/12/26	0	28.49	0	0.00	28.46	0	1,327	0.00%
2022/12/21	0.1	28.41	0	0.00	28.30	0.1	1,353	0.00%
2022/12/20	0	28.45	0	0.00	28.20	0	1,351	0.00%
2022/12/15	2	29.05	0	0.00	29.22	2	1,333	0.15%
2022/12/14	1	29.16	0	0.00	29.24	1	1,324	0.08%
2022/12/05	0	0.00	1	29.78	29.67	-1	1,233	-0.08%
2022/12/01	2	29.94	0	0.00	29.82	2	1,227	0.16%
2022/11/28	0.5	29.09	0	0.00	29.00	0.5	1,190	0.04%
2022/11/23	1	29.15	0	0.00	29.15	1	1,133	0.09%
2022/11/22	0	28.77	1	28.90	28.95	-1	1,116	-0.09%
2022/11/21	0.5	28.83	0	0.00	28.77	0.5	1,123	0.04%
2022/11/18	1.1	28.95	0	0.00	28.89	1.1	1,104	0.10%
2022/11/16	2	29.09	0	0.00	29.02	2	1,052	0.19%
2022/11/15	2	30.48	0	0.00	30.53	2	989	0.20%
2022/11/14	2	29.68	2	29.56	29.60	0	927	0.00%
2022/11/11	2	29.29	0	0.00	29.37	2	873	0.23%
2022/11/03	1	27.01	0	0.00	27.00	1	695	0.14%
2022/10/26	0.1	26.60	0	0.00	26.75	0.1	721	0.01%
2022/10/25	2	26.55	0	0.00	26.58	2	710	0.28%
2022/10/21	0	0.00	1	27.00	26.86	-1	697	-0.14%
2022/10/17	0	0.00	0.2	27.21	27.15	-0.2	668	-0.03%
2022/10/14	0	0.00	1.5	27.61	27.53	-1.5	631	-0.24%
2022/10/13	0	0.00	0.3	26.94	26.90	-0.3	634	-0.05%
2022/10/06	0	0.00	1	28.99	28.99	-1	569	-0.18%
2022/10/05	0	0.00	1	28.70	28.81	-1	576	-0.17%
2022/10/03	1	27.90	0	0.00	27.63	1	575	0.17%
2022/09/30	1.3	27.92	2	27.87	27.92	-0.7	572	-0.12%
2022/09/28	0	0.00	1	28.30	28.27	-1	571	-0.17%
2022/09/26	1.1	28.89	4	28.97	28.87	-2.9	578	-0.49%
2022/09/22	1.1	29.51	1	29.70	29.70	0.1	603	0.01%
2022/09/21	0.1	30.10	0	0.00	30.08	0.1	598	0.01%
2022/09/20	0	0.00	1	30.33	30.39	-1	617	-0.16%
2022/09/19	1	30.13	4	30.28	30.13	-3	629	-0.48%
2022/09/14	1	30.39	0	0.00	30.39	1	635	0.16%
2022/09/12	0	30.81	0	0.00	30.84	0	652	0.01%
2022/09/07	2	30.06	0	0.00	30.02	2	694	0.29%
2022/09/06	0.3	30.69	0	0.00	30.66	0.3	685	0.04%
2022/09/02	1	30.48	1	30.53	30.40	0	708	0.00%
2022/09/01	1.1	30.66	0	0.00	30.72	1.1	704	0.15%
2022/08/31	0	31.08	0	0.00	31.35	0	693	0.01%
2022/08/29	1	30.93	0	0.00	31.04	1	691	0.14%
2022/08/24	0.1	31.43	0	0.00	31.39	0.1	672	0.01%
2022/08/22	1	31.83	0	0.00	31.83	1	693	0.14%
2022/08/17	2	32.22	3	32.24	32.24	-1	705	-0.14%
2022/08/16	1	32.21	0	0.00	32.25	1	704	0.15%
2022/08/08	1	31.30	0	0.00	31.40	1	757	0.14%
2022/08/02	0.1	30.56	0	0.00	30.57	0.1	773	0.01%
2022/07/29	0	0.00	2	31.18	31.02	-2	834	-0.24%
2022/07/28	0	0.00	0.1	30.94	30.89	-0.1	840	-0.01%
2022/07/26	0	30.51	0	0.00	30.62	0	855	0.00%
2022/07/22	0.1	30.69	0	0.00	30.73	0.1	857	0.02%
2022/07/21	0	0.00	2	30.43	30.68	-2	905	-0.22%
2022/07/20	0.1	30.50	0	0.00	30.28	0.1	913	0.01%
2022/07/15	0.1	29.84	0	0.00	29.77	0.1	947	0.01%
2022/07/11	2	29.31	1	29.30	29.30	1	955	0.10%
2022/07/07	0	0.00	3	28.57	29.27	-3	964	-0.31%
2022/07/06	0	0.00	0.5	28.88	28.54	-0.5	958	-0.05%
2022/07/05	1	29.19	0	0.00	29.13	1	949	0.11%
2022/07/04	1	28.98	0	0.00	28.97	1	946	0.11%
2022/06/23	0	0.00	0	30.74	30.69	0	918	0.00%
2022/06/21	0	0.00	12.1	31.40	31.70	-12.1	911	-1.33%
2022/06/17	0	0.00	4	31.39	31.54	-4	911	-0.44%
2022/06/16	0	31.80	0	0.00	31.76	0	886	0.00%
2022/06/06	0	0.00	1	33.09	33.22	-1	942	-0.11%
2022/06/02	0	0.00	0	33.10	33.02	0	1,000	0.00%
2022/05/30	1	32.98	2	32.89	33.12	-1	1,051	-0.10%
2022/05/26	1	32.08	0	0.00	31.90	1	1,063	0.09%
2022/05/23	0.1	32.21	0	0.00	32.25	0.1	1,125	0.01%
2022/05/20	0	32.20	0	0.00	32.20	0	1,138	0.00%
2022/05/19	1	31.78	0	0.00	32.01	1	1,135	0.09%
2022/05/18	0	0.00	1	32.29	32.51	-1	1,115	-0.09%
2022/05/13	1	31.71	2	31.75	31.77	-1	1,100	-0.09%
2022/05/10	1	32.15	0	0.00	32.29	1	1,098	0.09%
2022/05/06	2	32.89	0	0.00	33.02	2	1,074	0.19%
2022/05/05	1	33.64	0	0.00	33.54	1	1,056	0.09%
2022/05/03	0.2	33.30	0	0.00	33.23	0.2	1,098	0.02%
2022/04/27	1	32.80	0	0.00	32.89	1	1,142	0.09%
2022/04/25	2	33.51	0	0.00	33.47	2	1,115	0.18%
2022/04/22	0.1	33.90	1	33.87	34.09	-0.9	1,098	-0.08%
2022/04/19	0	0.00	2	34.26	34.10	-2	1,134	-0.18%
2022/04/15	0.1	34.35	0	0.00	34.14	0.1	1,116	0.01%
2022/04/12	2	34.20	0	0.00	34.23	2	1,151	0.17%
2022/03/24	0	0.00	1	35.35	35.39	-1	1,230	-0.08%
2022/03/23	0	0.00	7	35.33	35.41	-7	1,228	-0.57%
2022/03/22	0.1	35.03	0	0.00	35.06	0.1	1,225	0.01%
2022/03/21	0	0.00	2	35.24	35.03	-2	1,232	-0.16%
2022/03/18	0.2	34.85	0	0.00	35.02	0.2	1,236	0.02%
2022/03/17	0	0.00	4	34.74	35.04	-4	1,238	-0.32%
2022/03/16	2	33.93	0	0.00	34.05	2	1,215	0.16%
2022/03/15	2.1	33.97	0.3	33.99	33.88	1.8	1,205	0.15%
2022/03/14	2	34.46	0	0.00	34.49	2	1,206	0.17%
2022/03/10	0	0.00	1	34.46	34.79	-1	1,206	-0.08%
2022/03/09	2	33.84	0	0.00	33.96	2	1,199	0.17%
2022/03/08	1.3	33.74	1	34.00	33.66	0.3	1,198	0.03%
2022/03/07	7	34.33	0	0.00	34.31	7	1,141	0.61%
2022/03/04	1	35.40	0	0.00	35.34	1	1,083	0.09%
2022/03/03	1	35.70	0	0.00	35.70	1	1,100	0.09%
2022/03/01	0	0.00	4.8	35.61	35.79	-4.8	1,153	-0.41%
2022/02/25	6.7	35.21	2	35.26	35.25	4.7	1,158	0.40%
2022/02/24	3	35.59	0	0.00	35.26	3	1,159	0.26%
2022/02/22	0.1	35.92	1	35.98	35.98	-0.9	1,159	-0.08%
2022/02/21	1	36.35	0	0.00	36.46	1	1,174	0.09%
2022/02/17	2	36.56	0	0.00	36.48	2	1,216	0.16%
2022/02/16	0	0.00	0.1	36.48	36.48	-0.1	1,225	-0.01%
2022/02/15	1	36.14	0	0.00	35.93	1	1,229	0.08%
2022/02/14	2	36.05	2	35.97	36.03	0	1,233	0.00%
2022/02/11	0	0.00	6	36.57	36.54	-6	1,223	-0.49%
2022/02/10	2	36.35	0	0.00	36.60	2	1,240	0.16%
2022/02/09	0.3	36.15	0	0.00	36.31	0.3	1,248	0.02%
2022/02/08	0	0.00	0.5	36.12	36.03	-0.5	1,253	-0.04%
2022/02/07	1	35.86	3	35.80	35.89	-2	1,250	-0.16%
2022/01/26	3	35.40	0	0.00	35.49	3	1,235	0.24%
2022/01/25	10	35.38	0	0.00	35.50	10	1,222	0.82%
2022/01/24	1	35.75	0	0.00	35.93	1	1,191	0.08%
2022/01/21	3.1	35.75	0	0.00	35.68	3.1	1,174	0.26%
2022/01/20	1	36.28	0	0.00	36.40	1	1,153	0.09%
2022/01/18	2	36.80	0	0.00	36.66	2	1,137	0.18%
2022/01/17	0	0.00	1.2	36.86	36.94	-1.2	1,131	-0.11%
2022/01/14	2	36.50	1.4	36.58	36.63	0.6	1,120	0.05%
2022/01/13	0	36.61	10	36.60	36.69	-10	1,114	-0.90%
2022/01/12	0	0.00	6	36.38	36.44	-6	1,099	-0.55%
2022/01/11	1	35.90	0	0.00	36.22	1	1,093	0.09%
2022/01/10	0	0.00	1	35.84	36.04	-1	1,096	-0.09%
2022/01/07	2	35.95	1	36.01	35.95	1	1,097	0.10%
2022/01/06	1	36.26	0	0.00	36.28	1	1,093	0.09%
2022/01/05	1.3	36.51	5	36.51	36.50	-3.7	1,080	-0.34%
2022/01/04	0	0.00	2.2	36.31	36.45	-2.2	1,067	-0.21%
2022/01/03	0	0.00	4	35.90	35.90	-4	1,063	-0.38%
2021/12/30	2	35.90	0	0.00	35.91	2	1,021	0.20%
2021/12/29	0	0.00	20	36.00	36.02	-20	1,058	-1.89%
2021/12/28	0	0.00	1.1	35.83	35.92	-1.1	1,090	-0.10%
2021/12/27	1	35.68	0	0.00	35.67	1	1,093	0.09%
2021/12/23	0.2	35.37	1	35.42	35.42	-0.8	1,116	-0.07%
2021/12/21	1	35.23	0	0.00	35.22	1	1,127	0.09%
2021/12/20	2.2	34.89	0	0.00	34.89	2.2	1,129	0.19%
2021/12/17	0	0.00	13	35.11	35.14	-13	1,121	-1.16%
2021/12/15	0	34.95	3	34.89	34.85	-3	1,155	-0.26%
2021/12/14	2	34.87	0	0.00	34.84	2	1,154	0.17%
2021/12/13	0.5	35.32	0	0.00	35.18	0.5	1,155	0.04%
2021/12/07	0	0.00	0.2	35.10	35.24	-0.2	1,140	-0.02%
2021/12/06	0.3	35.12	0	0.00	35.10	0.3	1,144	0.03%
2021/12/02	1	34.83	0	0.00	34.94	1	1,161	0.09%
2021/12/01	0.4	34.40	0	0.00	34.73	0.4	1,177	0.03%
2021/11/30	1	34.38	0	0.00	34.22	1	1,190	0.08%
2021/11/29	2.1	34.30	0	0.00	34.19	2.1	1,194	0.17%
2021/11/26	4	34.34	0	0.00	34.35	4	1,185	0.34%
2021/11/23	2.2	34.90	0	0.00	34.94	2.2	1,174	0.19%
2021/11/22	1.3	35.22	0	0.00	35.22	1.3	1,168	0.11%
2021/11/19	2	35.35	0	0.00	35.29	2	1,177	0.17%
2021/11/18	2	36.19	2	36.28	36.30	0	1,159	0.00%
2021/11/17	1	35.99	0.1	35.91	36.00	0.9	1,156	0.07%
2021/11/15	0	0.00	9	35.75	35.80	-9	1,165	-0.77%
2021/11/11	2	35.34	13	35.34	35.38	-11	1,174	-0.94%
2021/11/10	0	0.00	4	35.47	35.57	-4	1,194	-0.33%
2021/11/09	0	0.00	4.6	35.64	35.59	-4.6	1,201	-0.38%
2021/11/08	7	35.26	10	35.26	35.38	-3	1,180	-0.25%
2021/11/05	0.5	34.74	3.5	34.88	34.98	-3	1,177	-0.26%
2021/11/01	0	0.00	1	34.56	34.57	-1	1,207	-0.08%
2021/10/29	3	34.35	10	34.35	34.40	-7	1,220	-0.57%
2021/10/28	1	34.61	1	34.71	34.71	0	1,224	0.00%
2021/10/27	1	34.66	0	0.00	34.76	1	1,233	0.08%
2021/10/25	0	0.00	8	34.25	34.40	-8	1,233	-0.65%
2021/10/22	0	0.00	2	34.35	34.38	-2	1,265	-0.16%
2021/10/20	5	34.44	0	0.00	34.44	5	1,282	0.39%
2021/10/18	5	34.23	6	34.41	34.21	-1	1,292	-0.08%
2021/10/14	1	33.50	0	0.00	33.54	1	1,318	0.08%
2021/10/13	2	33.53	0	0.00	33.51	2	1,341	0.15%
2021/10/06	1	33.62	1	33.56	33.75	0	1,341	0.00%
2021/10/05	4	33.55	0	0.00	33.95	4	1,325	0.30%
2021/10/04	2	33.75	0	0.00	33.76	2	1,299	0.15%
2021/10/01	4	33.98	0	0.00	33.97	4	1,294	0.31%
2021/09/30	1	34.50	0.8	34.30	34.56	0.2	1,268	0.02%
2021/09/29	10	34.40	0	0.00	34.35	10	1,270	0.79%
2021/09/24	0.1	35.10	0.6	35.15	35.10	-0.5	1,260	-0.04%
2021/09/22	3	34.41	0	0.00	34.56	3	1,279	0.23%
2021/09/16	0	0.00	0.1	35.24	35.26	-0.1	1,259	-0.01%
2021/09/13	1	35.52	0	0.00	35.45	1	1,290	0.08%
2021/09/09	2	35.10	0	0.00	35.13	2	1,327	0.15%
2021/09/08	1.3	35.14	0.1	35.11	35.12	1.3	1,329	0.10%
2021/09/03	0	0.00	1	35.56	35.63	-1	1,305	-0.08%
2021/09/02	1	35.25	7	35.22	35.15	-6	1,300	-0.46%
2021/09/01	0	0.00	2	35.47	35.49	-2	1,295	-0.15%
2021/08/31	0	0.00	2	35.14	35.50	-2	1,289	-0.16%
2021/08/30	0	0.00	1.2	35.06	35.26	-1.2	1,323	-0.09%
2021/08/27	0	0.00	5	35.00	34.95	-5	1,316	-0.38%
2021/08/26	2	34.56	2	34.47	34.56	0	1,309	0.00%
2021/08/24	1.1	34.15	0	0.00	34.22	1.1	1,302	0.09%
2021/08/19	2	33.54	1	33.59	33.40	1	1,314	0.08%
2021/08/18	3	34.10	0	34.15	34.17	3	1,299	0.23%
2021/08/13	0.1	34.45	0	0.00	34.34	0.1	1,285	0.01%
2021/08/12	1	34.68	0	0.00	34.66	1	1,287	0.08%
2021/08/11	1.1	34.66	2	34.88	34.77	-0.9	1,312	-0.07%
2021/08/10	0	0.00	1.7	34.92	34.86	-1.7	1,357	-0.12%
2021/08/06	0	0.00	1.2	35.16	35.20	-1.2	1,493	-0.08%
2021/08/04	0	0.00	7	35.33	35.37	-7	1,744	-0.40%
2021/07/29	1	34.67	0	0.00	34.73	1	1,842	0.05%
2021/07/28	9	34.05	0	0.00	34.31	9	1,861	0.48%
2021/07/26	2.1	34.66	0	0.00	34.63	2.1	1,948	0.11%
2021/07/21	1	34.73	0	0.00	34.57	1	1,964	0.05%
2021/07/20	2	34.80	0	0.00	34.76	2	1,980	0.10%
2021/07/19	5	35.09	0	0.00	35.20	5	1,987	0.25%
2021/07/16	8	35.19	0	0.00	35.44	8	1,988	0.40%
2021/07/15	1	35.50	1	35.45	35.57	0	1,999	0.00%
2021/07/14	0	0.00	5.2	35.34	35.24	-5.2	2,000	-0.26%
2021/07/12	0	0.00	1.1	35.16	35.07	-1.1	2,025	-0.05%
2021/07/09	5	34.67	0	0.00	34.80	5	2,020	0.25%
2021/07/08	1	34.87	3	35.02	35.04	-2	2,035	-0.10%
2021/07/07	2.1	35.02	1	34.95	35.00	1.1	2,050	0.05%
2021/07/06	0	0.00	2.7	35.10	35.10	-2.7	2,048	-0.13%
2021/07/05	0	0.00	5	35.04	35.04	-5	2,061	-0.24%
2021/07/02	0	0.00	9	34.72	34.70	-9	2,070	-0.43%
2021/06/30	0	0.00	4	34.89	34.85	-4	2,093	-0.19%
2021/06/29	0	0.00	1.4	34.59	34.60	-1.4	2,092	-0.07%
2021/06/28	0	0.00	1	34.55	34.60	-1	2,101	-0.05%
2021/06/25	0	0.00	1	34.60	34.39	-1	2,145	-0.05%
2021/06/22	1.1	33.96	0	0.00	33.83	1.1	2,226	0.05%
2021/06/21	5	34.10	0	0.00	33.96	5	2,243	0.22%
2021/06/17	1	34.30	2	34.30	34.56	-1	2,222	-0.04%
2021/06/16	0	0.00	2	34.55	34.55	-2	2,253	-0.09%
2021/06/15	2	34.57	0.1	34.62	34.57	1.9	2,271	0.09%
2021/06/11	19	34.34	0	0.00	34.32	19	2,278	0.83%
2021/06/09	1	33.77	0	0.00	33.84	1	2,326	0.04%
2021/06/08	1	34.03	0	0.00	34.09	1	2,345	0.04%
2021/06/07	2	33.56	0	0.00	34.20	2	2,364	0.08%
2021/06/04	2	33.97	1	34.13	34.13	1	2,331	0.04%
2021/06/03	0	0.00	1	34.30	34.31	-1	2,344	-0.04%
2021/06/02	1.1	34.13	1	34.10	34.14	0.1	2,370	0.00%
2021/06/01	13	34.25	10	34.21	34.27	3	2,394	0.13%
2021/05/31	17	33.97	5	34.04	34.06	12	2,435	0.49%
2021/05/27	1	33.16	0.2	33.16	33.28	0.8	2,444	0.03%
2021/05/26	0	0.00	50	33.41	33.50	-50	2,507	-1.99%
2021/05/25	0	0.00	1	33.41	33.42	-1	2,508	-0.04%
2021/05/19	2	32.84	0	0.00	32.59	2	2,617	0.08%
2021/05/18	0	0.00	7	32.18	32.70	-7	2,623	-0.27%
2021/05/17	4	31.14	0	0.00	31.19	4	2,626	0.15%
2021/05/14	29	31.95	0	0.00	32.00	29	2,565	1.13%
2021/05/13	2	31.91	40	30.94	31.55	-38	2,528	-1.50%
2021/05/12	10	32.53	16	31.38	31.93	-6	2,488	-0.24%
2021/05/11	8	33.66	0	0.00	33.40	8	2,349	0.34%
2021/05/07	3	34.44	10	34.40	34.57	-7	2,385	-0.29%
2021/05/06	2	33.80	0	0.00	34.00	2	2,424	0.08%
2021/05/05	7	33.97	0.4	34.00	33.65	6.6	2,432	0.27%
2021/05/04	4	33.88	0	0.00	33.96	4	2,474	0.16%
2021/05/03	1	34.44	0	0.00	34.45	1	2,434	0.04%
2021/04/29	1	35.06	0	0.00	35.05	1	2,423	0.04%
2021/04/28	1	34.83	0	0.00	34.97	1	2,468	0.04%
2021/04/27	4	34.89	0	0.00	34.93	4	2,520	0.16%
2021/04/23	0	0.00	3	34.26	34.38	-3	2,554	-0.12%
2021/04/22	1	34.20	0	0.00	34.10	1	2,584	0.04%
2021/04/20	0	0.00	2	34.35	34.48	-2	2,617	-0.08%
2021/04/19	0	0.00	0	34.40	34.37	0	2,660	0.00%
2021/04/16	5	34.13	2	34.11	34.20	3	2,684	0.11%
2021/04/14	0	0.00	12	33.64	33.70	-12	2,776	-0.43%
2021/04/13	2	33.94	0	0.00	33.63	2	2,810	0.07%
2021/04/07	1	33.60	0	0.00	33.72	1	2,883	0.03%
2021/04/06	0	0.00	8	33.68	33.71	-8	2,884	-0.28%
2021/04/01	0	0.00	2	33.32	33.30	-2	2,882	-0.07%
2021/03/31	5.4	33.19	3	33.25	33.15	2.4	2,894	0.08%
2021/03/29	0	33.25	1	33.26	33.21	-1	2,857	-0.03%
2021/03/26	3	32.96	1	33.00	33.00	2	2,817	0.07%
2021/03/25	0	0.00	1	32.62	32.57	-1	2,813	-0.04%
2021/03/24	2	32.40	0.1	32.47	32.41	1.9	2,815	0.07%
2021/03/22	0	0.00	2	32.56	32.72	-2	2,817	-0.07%
2021/03/19	0	0.00	2.2	32.51	32.49	-2.2	2,845	-0.08%
2021/03/18	0	0.00	1	33.07	32.84	-1	2,824	-0.04%
2021/03/17	2	32.78	0	0.00	32.62	2	2,829	0.07%
2021/03/16	0	0.00	6	32.83	32.79	-6	2,886	-0.21%
2021/03/15	0	0.00	4	32.67	32.72	-4	2,876	-0.14%
2021/03/12	0	0.00	4	32.72	32.70	-4	2,921	-0.14%
2021/03/11	2	32.49	0	0.00	32.50	2	2,940	0.07%
2021/03/10	1	31.88	0	0.00	31.90	1	2,956	0.03%
2021/03/09	3	31.76	0	0.00	31.83	3	2,963	0.10%
2021/03/08	2	31.85	0	0.00	31.82	2	2,955	0.07%
2021/03/05	4	31.85	0	0.00	31.81	4	2,935	0.14%
2021/03/04	5	32.09	0	0.00	32.18	5	2,970	0.17%
2021/03/03	4	32.48	0	0.00	32.59	4	2,940	0.14%
2021/03/02	0	0.00	18	32.47	32.16	-18	2,953	-0.61%
2021/02/26	10.2	32.43	0	0.00	32.43	10.2	2,946	0.35%
2021/02/25	1	32.83	0	0.00	32.99	1	2,940	0.03%
2021/02/24	9	32.68	1	32.58	32.59	8	3,000	0.27%
2021/02/23	1	32.90	5	32.92	33.05	-4	3,052	-0.13%
2021/02/22	0	0.00	1	33.04	33.01	-1	3,075	-0.03%
2021/02/19	0	0.00	1	33.00	33.00	-1	3,105	-0.03%
2021/02/18	7	33.24	1	33.15	33.21	6	3,128	0.19%
2021/02/17	0	0.00	6	33.04	33.07	-6	3,157	-0.19%
2021/02/05	8	32.05	0	0.00	32.02	8	3,118	0.26%
2021/02/04	3	31.79	1	31.76	31.81	2	3,093	0.06%
2021/02/03	2	31.99	0	0.00	31.99	2	3,121	0.06%
2021/02/02	8.1	31.94	6	31.94	31.94	2.1	3,119	0.07%
2021/02/01	1	30.83	4	30.67	31.22	-3	3,151	-0.10%
2021/01/29	4.1	31.12	6	30.95	30.80	-1.9	3,137	-0.06%
2021/01/28	3	31.23	1	31.23	31.30	2	3,081	0.06%
2021/01/27	1	31.84	2	31.85	31.87	-1	3,042	-0.03%
2021/01/26	7	32.11	0.2	31.83	31.78	6.8	3,022	0.23%
2021/01/25	9	32.30	6	32.20	32.40	3	2,969	0.10%
2021/01/22	11	32.58	0	0.00	32.55	11	2,956	0.37%
2021/01/21	0	0.00	18	32.74	32.71	-18	2,946	-0.61%
2021/01/20	15	32.20	1	32.05	31.98	14	2,902	0.48%
2021/01/19	2	31.97	1	31.89	32.08	1	2,850	0.04%
2021/01/18	0	0.00	3	31.39	31.49	-3	2,810	-0.11%
2021/01/15	4	31.82	0	0.00	31.60	4	2,756	0.15%
2021/01/14	2.1	31.67	0	0.00	31.69	2.1	2,704	0.08%
2021/01/13	0.2	31.70	2	31.74	31.76	-1.8	2,683	-0.07%
2021/01/12	6	31.23	0	0.00	31.18	6	2,638	0.23%
2021/01/11	7	31.13	1	31.28	31.30	6	2,604	0.23%
2021/01/08	1	30.95	0	0.00	31.10	1	2,576	0.04%
2021/01/07	11	30.60	2	30.59	30.66	9	2,511	0.36%
2021/01/06	1	30.10	0	0.00	30.03	1	2,467	0.04%
2021/01/05	5	29.78	1	29.76	29.89	4	2,427	0.16%
2021/01/04	3	29.47	2	29.51	29.75	1	2,453	0.04%
2020/12/31	0	0.00	3.5	29.15	29.21	-3.5	2,489	-0.14%
2020/12/30	7	28.92	5	28.93	29.11	2	2,489	0.08%
2020/12/29	1	28.66	37	28.67	28.68	-36	2,458	-1.46%
2020/12/28	1	28.65	0	0.00	28.69	1	2,458	0.04%
2020/12/25	0	0.00	2	28.45	28.40	-2	2,443	-0.08%
2020/12/24	5	28.34	0.1	28.50	28.33	5	2,429	0.20%
2020/12/23	1	28.18	0	0.00	28.20	1	2,425	0.04%
2020/12/22	3	28.13	0	0.00	28.11	3	2,447	0.12%
2020/12/21	0	0.00	5	28.36	28.40	-5	2,509	-0.20%
2020/12/16	0	0.00	0.1	28.32	28.32	-0.1	2,543	0.00%
2020/12/15	11	28.04	0	0.00	28.01	11	2,520	0.44%
2020/12/11	4	28.22	0.5	28.25	28.35	3.5	2,575	0.14%
2020/12/10	28	28.35	4	28.37	28.39	24	2,569	0.93%
2020/12/09	2.1	28.66	29	28.67	28.66	-26.9	2,535	-1.06%
2020/12/08	1	28.27	0	0.00	28.58	1	2,509	0.04%
2020/12/04	0	27.94	0	0.00	28.00	0	2,468	0.00%
2020/12/03	1	27.70	0	0.00	27.71	1	2,445	0.04%
2020/12/02	0	27.61	2	27.64	27.70	-2	2,444	-0.08%
2020/12/01	3	27.41	0	0.00	27.48	3	2,477	0.12%
2020/11/30	1	27.51	0	0.00	27.37	1	2,499	0.04%
2020/11/26	5	27.46	0	0.00	27.57	5	2,436	0.21%
2020/11/25	2.1	27.45	0	0.00	27.38	2.1	2,449	0.09%
2020/11/24	1	27.54	0	0.00	27.54	1	2,440	0.04%
2020/11/23	7	27.66	0	0.00	27.67	7	2,406	0.29%
2020/11/20	30	27.30	0	0.00	27.40	30	2,348	1.28%
2020/11/19	2	28.23	3	28.22	28.23	-1	2,272	-0.04%
2020/11/18	20	28.01	0	0.00	28.22	20	2,234	0.90%
2020/11/17	2	27.98	3	28.04	27.96	-1	2,214	-0.05%
2020/11/16	3	27.74	14	27.57	27.76	-11	2,327	-0.47%
2020/11/11	0	0.00	6	26.91	26.95	-6	2,326	-0.26%
2020/11/09	0	0.00	5	26.68	26.68	-5	2,297	-0.22%
2020/11/06	0	0.00	1	26.45	26.37	-1	2,275	-0.04%
2020/11/04	0	0.00	1	26.25	26.27	-1	2,303	-0.04%
2020/11/02	1	25.58	0	0.00	25.67	1	2,371	0.04%
2020/10/30	2	25.66	1.1	25.69	25.60	0.9	2,389	0.04%
2020/10/28	1	26.13	0	0.00	26.08	1	2,437	0.04%
2020/10/21	10	26.32	1	26.35	26.25	9	2,832	0.32%
2020/10/15	2	26.10	0	0.00	26.22	2	3,044	0.07%
2020/10/14	13	26.49	0	0.00	26.37	13	3,065	0.42%
2020/10/13	10	26.42	6	26.37	26.47	4	3,099	0.13%
2020/10/12	0	0.00	2	26.44	26.48	-2	3,117	-0.06%
2020/10/08	0	0.00	1	26.17	26.22	-1	3,116	-0.03%
2020/10/07	1	25.80	7	25.82	25.91	-6	3,094	-0.19%
2020/10/06	1	25.78	2	25.78	25.78	-1	3,141	-0.03%
2020/10/05	0	0.00	1	25.60	25.56	-1	3,198	-0.03%
2020/09/30	0	0.00	2	25.48	25.52	-2	3,230	-0.06%
2020/09/29	0	0.00	4	25.53	25.44	-4	3,290	-0.12%
2020/09/28	2	25.07	1	25.30	25.36	1	3,391	0.03%
2020/09/24	13	25.03	1	24.92	24.89	12	3,554	0.34%
2020/09/22	3	25.50	2	25.66	25.53	1	3,550	0.03%
2020/09/21	1	25.85	0	0.00	25.80	1	3,545	0.03%
2020/09/18	3	26.05	0	0.00	26.04	3	3,585	0.08%
2020/09/16	0	0.00	7	26.32	26.30	-7	3,637	-0.19%
2020/09/15	0	0.00	1	25.98	26.02	-1	3,589	-0.03%
2020/09/10	0	0.00	4	25.59	25.63	-4	3,671	-0.11%
2020/09/09	2	25.26	0	0.00	25.45	2	3,691	0.05%
2020/09/08	0	0.00	1	25.61	25.62	-1	3,680	-0.03%
2020/09/07	1	25.50	0	0.00	25.47	1	3,744	0.03%
2020/09/04	6	25.49	3	25.49	25.48	3	3,793	0.08%
2020/08/31	4	25.49	0	0.00	25.47	4	3,873	0.10%
2020/08/28	1	25.77	2	25.90	25.77	-1	3,871	-0.03%
2020/08/27	1	25.94	0	0.00	25.93	1	3,881	0.03%
2020/08/26	0	0.00	18	25.95	25.97	-18	3,878	-0.46%
2020/08/25	0	0.00	24	25.88	25.88	-24	3,890	-0.62%
2020/08/24	1	25.60	79	25.73	25.70	-78	3,880	-2.01%
2020/08/21	1	25.51	0	0.00	25.64	1	3,876	0.03%
2020/08/20	8	25.51	1	25.42	25.18	7	3,860	0.18%
2020/08/19	1	26.15	0	0.00	26.02	1	3,727	0.03%
2020/08/18	2	26.16	0	0.00	26.22	2	3,718	0.05%
2020/08/17	0	0.00	8	26.17	26.32	-8	3,724	-0.21%
2020/08/14	0	0.00	1	26.04	26.06	-1	3,710	-0.03%
2020/08/12	10	25.78	1	25.81	25.81	9	3,686	0.24%
2020/08/11	2	26.28	0	0.00	26.14	2	3,655	0.05%
2020/08/10	4	26.27	0	0.00	26.32	4	3,635	0.11%
2020/08/07	11	26.14	1	26.09	26.08	10	3,641	0.27%
2020/08/06	0	0.00	3	26.21	26.25	-3	3,618	-0.08%
2020/08/05	4	25.97	0	0.00	25.99	4	3,606	0.11%
2020/08/04	0	0.00	2	25.65	25.81	-2	3,602	-0.06%
2020/08/03	5	25.68	0	0.00	25.48	5	3,587	0.14%
2020/07/31	11	25.81	0	0.00	25.85	11	3,537	0.31%
2020/07/29	7	25.57	0	0.00	25.52	7	3,523	0.20%
2020/07/28	10	26.65	1	26.50	25.60	9	3,526	0.26%
2020/07/27	2	25.40	3	25.54	25.59	-1	3,405	-0.03%
2020/07/24	4	24.76	3	24.98	24.70	1	3,314	0.03%
2020/07/23	3	24.70	0	0.00	24.78	3	3,262	0.09%
2020/07/22	2	24.67	6	24.77	24.79	-4	3,274	-0.12%
2020/07/21	1	24.54	8	24.55	24.66	-7	3,244	-0.22%
2020/07/20	4	24.09	44	24.06	24.19	-40	3,167	-1.26%
2020/07/17	6	24.26	16	24.21	24.22	-10	3,157	-0.32%
2020/07/16	10	24.07	3	24.07	24.06	7	3,177	0.22%
2020/07/15	4	24.24	1	24.17	24.17	3	3,160	0.09%
2020/07/14	5	24.03	0	0.00	24.10	5	3,190	0.16%
2020/07/13	5	23.98	27	23.98	24.01	-22	3,151	-0.70%
2020/07/10	8	23.80	10	23.93	23.75	-2	3,117	-0.06%
2020/07/09	1	23.91	6	24.01	23.91	-5	3,090	-0.16%
2020/07/08	0	0.00	17	23.80	23.86	-17	3,077	-0.55%
2020/07/07	3	23.70	220	23.74	23.64	-217	3,020	-7.18%	大賣/鉅額交易
2020/07/06	0	0.00	109	23.55	23.56	-109	2,964	-3.68%	大賣/鉅額交易
2020/07/03	0	0.00	7	23.19	23.19	-7	2,900	-0.24%
2020/07/01	0	0.00	5	22.77	22.72	-5	2,834	-0.18%
2020/06/29	6	22.48	0	0.00	22.45	6	2,787	0.22%
2020/06/24	2	22.65	4	22.70	22.64	-2	2,749	-0.07%
2020/06/23	1	22.50	10	22.49	22.47	-9	2,759	-0.33%
2020/06/19	11	22.35	1	22.38	22.38	10	2,798	0.36%
2020/06/18	2	22.35	0	0.00	22.34	2	2,812	0.07%
2020/06/17	24	22.35	0	0.00	22.34	24	2,817	0.85%
2020/06/16	1	22.23	0	0.00	22.29	1	2,827	0.04%
2020/06/12	2	22.03	1	22.13	22.10	1	3,041	0.03%
2020/06/10	0	0.00	5	22.58	22.60	-5	3,140	-0.16%
2020/06/08	1	22.40	10	22.39	22.40	-9	3,428	-0.26%
2020/06/05	10	22.11	7	22.11	22.15	3	3,458	0.09%
2020/06/04	4	21.92	0	0.00	21.99	4	3,503	0.11%
2020/06/03	0	0.00	2	21.83	21.85	-2	3,612	-0.06%
2020/06/02	2	21.50	0	0.00	21.50	2	3,628	0.06%
2020/05/27	1	21.20	1	21.18	21.21	0	3,787	0.00%
2020/05/26	0	0.00	13	21.23	21.22	-13	3,906	-0.33%
2020/05/25	2	20.89	3	20.83	20.97	-1	3,948	-0.03%
2020/05/22	14	21.05	1	20.91	20.91	13	3,976	0.33%
2020/05/21	2	21.17	6	21.24	21.21	-4	4,068	-0.10%
2020/05/20	7	21.04	0	0.00	21.07	7	4,101	0.17%
2020/05/19	5	21.03	20	21.05	21.03	-15	4,138	-0.36%
2020/05/15	3	20.98	1	21.10	21.03	2	4,242	0.05%
2020/05/14	16	21.00	3	20.94	20.97	13	4,270	0.30%
2020/05/13	2	21.19	0	0.00	21.20	2	4,251	0.05%
2020/05/12	12	21.13	0	0.00	21.14	12	4,272	0.28%
2020/05/11	2	21.35	1	21.37	21.35	1	4,271	0.02%
2020/05/08	4	21.14	0	0.00	21.16	4	4,280	0.09%
2020/05/07	1	20.95	0	0.00	21.06	1	4,320	0.02%
2020/05/06	1	20.92	0	0.00	20.94	1	4,392	0.02%
2020/05/04	3	20.81	1	20.82	20.82	2	4,470	0.04%
2020/04/30	1	21.15	0	0.00	21.37	1	4,472	0.02%
2020/04/27	4	20.58	0	0.00	20.67	4	4,835	0.08%
2020/04/24	1	20.27	1	20.25	20.27	0	4,813	0.00%
2020/04/23	2	20.40	0	0.00	20.33	2	4,823	0.04%
2020/04/22	2	20.06	0	0.00	20.18	2	4,835	0.04%
2020/04/21	1	20.38	3	20.16	20.23	-2	4,874	-0.04%
2020/04/20	1	20.73	0	0.00	20.75	1	4,849	0.02%
2020/04/17	1	20.75	1	20.82	20.76	0	4,854	0.00%
2020/04/15	2	20.49	0	0.00	20.46	2	4,807	0.04%
2020/04/14	0	0.00	103	20.17	20.28	-103	4,833	-2.13%	大賣/鉅額交易
2020/04/13	0	0.00	65	19.93	19.88	-65	4,880	-1.33%
2020/04/10	8	19.88	52	19.95	19.95	-44	4,956	-0.89%
2020/04/09	7	19.95	6	19.89	19.91	1	5,014	0.02%
2020/04/07	1	19.55	0	0.00	19.63	1	5,030	0.02%
2020/04/06	1	19.25	0	0.00	19.30	1	5,054	0.02%
2020/03/31	2	19.20	4	19.24	19.17	-2	5,065	-0.04%
2020/03/30	0	0.00	11	18.93	19.05	-11	5,062	-0.22%
2020/03/27	3	19.48	11	19.40	19.24	-8	5,046	-0.16%
2020/03/26	0	0.00	11	19.33	19.33	-11	5,015	-0.22%
2020/03/25	3	19.38	0	0.00	19.16	3	5,025	0.06%
2020/03/23	0	0.00	1	18.01	17.95	-1	5,017	-0.02%
2020/03/20	3	18.21	1	18.40	18.45	2	5,040	0.04%
2020/03/19	15	17.49	1	17.51	17.25	14	4,986	0.28%
2020/03/18	9	18.69	9	18.32	18.29	0	4,899	0.00%
2020/03/17	19	18.84	0	0.00	18.82	19	4,873	0.39%
2020/03/16	10	19.71	3	19.72	19.35	7	4,797	0.15%
2020/03/13	20	19.21	0	0.00	20.04	20	4,682	0.43%
2020/03/12	21	20.56	3	20.61	20.50	18	4,523	0.40%
2020/03/11	8	21.46	0	0.00	21.26	8	4,368	0.18%
2020/03/10	13	21.30	0	0.00	21.52	13	4,316	0.30%
2020/03/09	16	21.67	0	0.00	21.54	16	4,253	0.38%
2020/03/06	7	22.16	0	0.00	22.11	7	4,122	0.17%
2020/03/05	2	22.40	0	0.00	22.44	2	4,108	0.05%
2020/03/04	0	0.00	8	22.13	22.20	-8	4,153	-0.19%
2020/03/03	5	22.14	3	22.14	22.13	2	4,152	0.05%
2020/03/02	9	21.85	12	21.89	21.85	-3	4,110	-0.07%
2020/02/27	4	22.17	0	0.00	22.14	4	4,024	0.10%
2020/02/26	5	22.31	0	0.00	22.35	5	3,927	0.13%
2020/02/25	8	22.42	8	22.52	22.55	0	3,887	0.00%
2020/02/24	5	22.56	2	22.56	22.55	3	3,886	0.08%
2020/02/21	22	22.91	0	0.00	22.85	22	3,798	0.58%
2020/02/20	6	22.92	0	0.00	22.94	6	3,797	0.16%
2020/02/19	2	22.81	5	23.00	23.00	-3	3,784	-0.08%
2020/02/18	3	22.83	0	0.00	22.83	3	3,758	0.08%
2020/02/17	4	22.95	0	0.00	23.01	4	3,698	0.11%
2020/02/14	1	23.09	0	0.00	23.12	1	3,685	0.03%
2020/02/13	2	23.10	5	23.15	23.09	-3	3,695	-0.08%
2020/02/12	1	23.04	0	0.00	23.03	1	3,787	0.03%
2020/02/10	2	22.51	1	22.51	22.67	1	3,892	0.03%
2020/02/07	11	22.78	0	0.00	22.75	11	3,917	0.28%
2020/02/06	4	22.86	0	0.00	22.97	4	3,937	0.10%
2020/02/05	23	22.65	0	0.00	22.68	23	3,975	0.58%
2020/02/03	7	22.00	8	21.99	22.24	-1	4,017	-0.02%
2020/01/31	13	22.51	0	0.00	22.51	13	3,940	0.33%
2020/01/30	20	22.47	7	22.90	22.35	13	3,928	0.33%
2020/01/20	35	23.62	2	23.62	23.60	33	3,698	0.89%
2020/01/17	61	23.54	4	23.59	23.56	57	3,714	1.53%
2020/01/16	113	23.48	0	0.00	23.54	113	3,718	3.04%	大買/鉅額交易
2020/01/15	155.2	23.66	0	0.00	23.57	155.2	3,741	4.15%	大買/鉅額交易
2020/01/14	157	23.74	0	0.00	23.73	157	3,713	4.23%	大買/鉅額交易
2020/01/13	12	23.58	0	0.00	23.62	12	3,695	0.32%
2020/01/08	3	23.10	0	0.00	23.13	3	3,725	0.08%
2020/01/07	5	23.24	2	23.21	23.27	3	3,724	0.08%
2020/01/06	10	23.41	0	0.00	23.40	10	3,743	0.27%
2020/01/03	3	23.62	17	23.58	23.65	-14	3,705	-0.38%
2020/01/02	5	23.57	0	0.00	23.62	5	3,699	0.14%
2019/12/31	40	23.54	0	0.00	23.53	40	3,687	1.08%
2019/12/30	18	23.73	1	23.74	23.74	17	3,624	0.47%
2019/12/26	7	23.56	0	0.00	23.55	7	3,602	0.19%
2019/12/25	0	0.00	1	23.55	23.57	-1	3,629	-0.03%
2019/12/23	1	23.49	0	0.00	23.53	1	3,666	0.03%
2019/12/20	13	23.51	1	23.60	23.49	12	3,734	0.32%
2019/12/19	4	23.62	0	0.00	23.61	4	3,744	0.11%
2019/12/18	2	23.72	0	0.00	23.76	2	3,863	0.05%
2019/12/17	3	23.56	3	23.56	23.75	0	4,243	0.00%
2019/12/16	1	23.47	4	23.49	23.47	-3	4,481	-0.07%
2019/12/13	4	23.43	10	23.45	23.46	-6	4,563	-0.13%
2019/12/12	3	23.09	10	23.18	23.19	-7	4,599	-0.15%
2019/12/10	5	22.71	0	0.00	22.69	5	4,544	0.11%
2019/12/09	1	22.74	0	0.00	22.75	1	4,564	0.02%
2019/12/06	0	0.00	2	22.69	22.64	-2	4,611	-0.04%
2019/12/04	2	22.39	1	22.36	22.41	1	4,764	0.02%
2019/12/03	1	22.45	1	22.45	22.46	0	4,827	0.00%
2019/12/02	2	22.36	9	22.40	22.42	-7	4,902	-0.14%
2019/11/29	4	22.50	0	0.00	22.41	4	4,945	0.08%
2019/11/28	4	22.68	0	0.00	22.67	4	4,966	0.08%
2019/11/27	1	22.67	0	0.00	22.72	1	4,990	0.02%
2019/11/26	0	0.00	3	22.72	22.70	-3	5,080	-0.06%
2019/11/25	0	0.00	5	22.68	22.65	-5	5,329	-0.09%
2019/11/22	2	22.64	17	22.65	22.63	-15	5,469	-0.27%
2019/11/20	1	22.79	0	0.00	22.80	1	5,697	0.02%
2019/11/19	3	22.76	1	22.79	22.85	2	5,736	0.03%
2019/11/18	2	22.65	1	22.65	22.69	1	5,768	0.02%
2019/11/15	1	22.54	0	0.00	22.54	1	5,823	0.02%
2019/11/14	2	22.36	0	0.00	22.37	2	5,886	0.03%
2019/11/12	0	0.00	1	22.42	22.50	-1	6,019	-0.02%
2019/11/11	1	22.31	3	22.52	22.27	-2	6,082	-0.03%
2019/11/08	9	22.67	10	22.65	22.62	-1	6,040	-0.02%
2019/11/07	11	22.67	0	0.00	22.73	11	6,062	0.18%
2019/11/06	5	22.70	2	22.70	22.81	3	6,039	0.05%
2019/11/05	5	22.65	0	0.00	22.69	5	6,050	0.08%
2019/11/04	4	22.49	7	22.41	22.52	-3	6,023	-0.05%
2019/11/01	15	22.05	4	22.01	22.04	11	6,010	0.18%
2019/10/31	5	22.08	2	22.07	22.04	3	6,070	0.05%
2019/10/30	0	0.00	4	21.92	21.95	-4	6,045	-0.07%
2019/10/29	4	21.89	0	0.00	21.91	4	6,121	0.07%
2019/10/28	3	21.80	2	21.82	21.81	1	6,154	0.02%
2019/10/25	3	21.70	0	0.00	21.71	3	6,205	0.05%
2019/10/23	4	21.64	1	21.68	21.60	3	6,380	0.05%
2019/10/22	1	21.56	0	0.00	21.60	1	6,444	0.02%
2019/10/21	0	0.00	1	21.47	21.44	-1	6,536	-0.02%
2019/10/18	3	21.49	0	0.00	21.47	3	6,667	0.04%
2019/10/17	1	21.45	10	21.41	21.44	-9	6,775	-0.13%
2019/10/16	2	21.38	0	0.00	21.42	2	6,885	0.03%
2019/10/09	0	0.00	2	20.98	20.95	-2	7,065	-0.03%
2019/10/08	0	0.00	3	21.09	21.11	-3	7,140	-0.04%
2019/10/04	7	20.92	0	0.00	20.92	7	7,403	0.09%
2019/10/03	2	20.87	0	0.00	20.88	2	7,589	0.03%
2019/10/02	0	0.00	301	21.00	21.01	-301	7,762	-3.88%	大賣/鉅額交易
2019/10/01	1	20.85	0	0.00	21.04	1	7,952	0.01%
2019/09/27	105	20.82	0	0.00	20.77	105	8,122	1.29%	大買/鉅額交易
2019/09/26	4	20.82	0	0.00	20.76	4	8,354	0.05%
2019/09/25	1	20.76	0	0.00	20.76	1	8,582	0.01%
2019/09/24	1	20.80	0	0.00	20.86	1	8,698	0.01%
2019/09/23	19	20.90	5	20.83	20.83	14	8,899	0.16%
2019/09/20	115.2	21.07	3	21.09	21.05	112.2	8,758	1.28%	大買/鉅額交易
2019/09/19	105	21.36	4	21.48	21.42	101	7,862	1.28%	大買/鉅額交易
2019/09/18	9	20.87	0	0.00	21.02	9	7,275	0.12%
2019/09/17	2	20.80	3	20.81	20.81	-1	7,211	-0.01%
2019/09/16	1	20.75	0	0.00	20.80	1	7,238	0.01%
2019/09/12	0	20.79	0	0.00	20.71	0	7,504	0.00%
2019/09/11	3	20.70	1	20.60	20.62	2	7,850	0.03%
2019/09/10	0	0.00	2	20.66	20.62	-2	8,205	-0.02%
2019/09/09	3	20.70	0	0.00	20.69	3	8,448	0.04%
2019/09/06	5	20.59	0	0.00	20.60	5	8,428	0.06%
2019/09/05	3	20.47	301	20.46	20.48	-298	8,684	-3.43%	大賣/鉅額交易
2019/09/04	2	20.23	0	0.00	20.30	2	8,965	0.02%
2019/09/03	9	20.18	3	20.25	20.14	6	9,340	0.06%
2019/09/02	5	20.27	1	20.28	20.29	4	9,810	0.04%
2019/08/30	1	20.17	0	0.00	20.23	1	10,388	0.01%
2019/08/29	2	19.91	0	0.00	19.95	2	11,605	0.02%
2019/08/28	13	19.93	20	19.92	19.91	-7	12,560	-0.06%
2019/08/27	52	20.07	0	0.00	20.04	52	10,900	0.48%
2019/08/26	24	20.07	3	20.05	20.25	21	10,627	0.20%
2019/08/23	25	20.00	0	0.00	20.08	25	9,953	0.25%