元大臺灣ESG永續 (00850)-臺銀-臺中券商分點個股進出

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
41.19
漲跌
▲0.31
漲幅
+0.76%
成交量
1,198張
產業
上市
548人加入追蹤

立即追蹤
本地時間:14:30

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

元大臺灣ESG永續 (00850)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	2	41.12	41.19	-2	1,789	-0.11%
2024/05/09	2.2	41.01	2	40.92	40.88	0.2	1,787	0.01%
2024/05/08	0	40.87	0	40.80	40.92	0	1,794	0.00%
2024/05/07	0	0.00	6	40.76	40.77	-6	1,815	-0.33%
2024/05/06	2.1	40.65	1.1	40.61	40.63	1	1,872	0.05%
2024/05/03	4.1	40.04	0	0.00	39.92	4.1	1,917	0.21%
2024/05/02	2.1	39.73	4	39.83	39.78	-1.9	1,944	-0.10%
2024/04/30	3	40.27	1.1	40.32	40.18	1.9	1,944	0.10%
2024/04/29	1.5	40.25	5.2	40.28	40.11	-3.7	1,958	-0.19%
2024/04/26	6.5	39.58	0	0.00	39.62	6.5	1,958	0.33%
2024/04/25	9.3	39.11	0	0.00	38.99	9.3	1,990	0.47%
2024/04/24	6.2	39.21	1.2	39.35	39.66	5	1,998	0.25%
2024/04/23	5	38.66	1.8	38.70	38.62	3.2	2,048	0.16%
2024/04/22	14	38.40	0	0.00	38.26	14	2,073	0.68%
2024/04/19	9.5	38.54	5	38.61	38.39	4.5	2,063	0.22%
2024/04/18	0	0.00	2	39.84	39.93	-2	2,003	-0.10%
2024/04/17	4.2	39.54	0	0.00	39.60	4.2	2,010	0.21%
2024/04/16	9.9	39.28	4	39.60	39.22	5.9	2,005	0.29%
2024/04/15	2.1	40.33	8.6	40.40	40.37	-6.5	1,972	-0.33%
2024/04/11	1.2	40.88	0	0.00	40.89	1.2	1,996	0.06%
2024/04/10	5.5	41.08	0	0.00	41.03	5.5	1,994	0.28%
2024/04/09	1.1	41.01	23.3	40.78	41.09	-22.2	2,051	-1.08%
2024/04/08	1.1	40.30	17	40.26	40.44	-15.9	2,057	-0.77%
2024/04/03	0.4	40.25	1	40.30	40.18	-0.7	2,075	-0.03%
2024/04/02	0	0.00	3.9	40.43	40.48	-3.9	2,091	-0.18%
2024/04/01	0.1	40.27	4	40.26	39.95	-3.9	2,124	-0.18%
2024/03/29	0.3	40.00	6	40.11	40.07	-5.7	2,129	-0.27%
2024/03/28	1	39.90	0	39.97	40.00	1	2,144	0.05%
2024/03/27	0	0.00	3	39.95	39.97	-3	2,154	-0.14%
2024/03/26	0.2	39.80	3.1	39.71	39.83	-2.9	2,165	-0.13%
2024/03/25	0.1	39.80	6	39.84	39.85	-5.9	2,182	-0.27%
2024/03/22	0.1	39.80	0.4	39.75	39.88	-0.3	2,189	-0.01%
2024/03/21	1	39.77	3.4	39.71	39.84	-2.4	2,178	-0.11%
2024/03/20	0.1	39.30	3	39.33	39.02	-2.9	2,175	-0.13%
2024/03/19	0	0.00	3	39.15	39.16	-3	2,201	-0.14%
2024/03/18	1.3	39.01	22	39.01	39.21	-20.8	2,210	-0.94%
2024/03/15	2.1	39.00	13	39.00	38.92	-10.9	2,209	-0.49%
2024/03/14	0.4	39.12	13	39.11	39.20	-12.6	2,200	-0.57%
2024/03/13	0.1	39.24	8.1	39.30	39.21	-8	2,205	-0.36%
2024/03/12	0.3	39.04	10	38.80	39.07	-9.7	2,215	-0.44%
2024/03/11	4.3	38.72	9	38.63	38.64	-4.7	2,211	-0.21%
2024/03/08	0	38.81	12	39.09	38.79	-12	2,231	-0.54%
2024/03/07	2	38.57	3.4	38.48	38.43	-1.4	2,212	-0.06%
2024/03/06	1.1	37.51	11.5	37.70	37.90	-10.3	2,165	-0.48%
2024/03/05	1	37.61	0.7	37.67	37.69	0.3	2,161	0.02%
2024/03/04	1.6	37.19	4.1	37.28	37.41	-2.5	2,160	-0.11%
2024/03/01	7.1	36.76	0	0.00	36.70	7.1	2,154	0.33%
2024/02/29	2.2	36.59	0.4	36.67	36.78	1.8	2,183	0.08%
2024/02/27	29	36.79	20.2	36.67	36.63	8.8	2,175	0.41%
2024/02/26	2.1	37.15	1.1	37.13	37.22	1	2,184	0.05%
2024/02/23	1	37.12	0.3	37.13	37.15	0.8	2,175	0.03%
2024/02/22	1	36.93	3	36.96	36.94	-2	2,171	-0.09%
2024/02/21	1.1	36.69	0	0.00	36.65	1.1	2,158	0.05%
2024/02/20	1	36.77	0.4	36.78	36.78	0.7	2,213	0.03%
2024/02/19	0.4	36.57	5.3	36.58	36.62	-4.9	2,249	-0.22%
2024/02/16	1.1	36.68	10.5	36.57	36.61	-9.5	2,325	-0.41%
2024/02/15	7.4	36.61	10.5	36.62	36.68	-3.1	2,356	-0.13%
2024/02/05	10.1	35.56	2.2	35.43	35.56	7.9	2,339	0.34%
2024/02/02	10	35.38	0.1	35.42	35.50	9.9	2,365	0.42%
2024/02/01	5	35.15	0	0.00	35.27	5	2,376	0.21%
2024/01/31	4.3	35.28	0	0.00	35.27	4.3	2,390	0.18%
2024/01/30	1.5	35.61	0	0.00	35.65	1.5	2,394	0.06%
2024/01/29	9.1	35.40	14	35.63	35.69	-4.9	2,402	-0.20%
2024/01/25	3.4	35.32	90	35.39	35.38	-86.6	2,318	-3.74%
2024/01/24	2.1	35.17	1	35.17	35.13	1.1	2,299	0.05%
2024/01/23	9	35.05	0	0.00	35.10	9	2,313	0.39%
2024/01/22	1	35.00	0	0.00	35.05	1	2,327	0.04%
2024/01/19	11.1	34.57	2	34.80	34.77	9.1	2,322	0.39%
2024/01/18	0.4	33.89	0	0.00	33.89	0.4	2,329	0.02%
2024/01/17	16	33.81	1	33.95	33.76	15	2,325	0.65%
2024/01/16	10.2	34.08	0	0.00	34.11	10.2	2,295	0.44%
2024/01/15	2.1	34.51	0	0.00	34.44	2.1	2,277	0.09%
2024/01/12	6	34.22	5	34.35	34.38	1	2,287	0.04%
2024/01/11	2.2	34.49	9.8	34.34	34.48	-7.6	2,282	-0.33%
2024/01/10	0.2	34.33	0	0.00	34.27	0.2	2,308	0.01%
2024/01/09	0	0.00	5	34.67	34.41	-5	2,310	-0.22%
2024/01/08	1.2	34.64	5.1	34.56	34.45	-3.9	2,316	-0.17%
2024/01/05	1.2	34.33	17.6	34.43	34.28	-16.4	2,307	-0.71%
2024/01/04	1.1	34.43	1	34.42	34.41	0.1	2,304	0.00%
2024/01/03	1.7	34.50	6	34.47	34.46	-4.3	2,332	-0.19%
2024/01/02	7.1	34.93	10	35.05	34.95	-2.9	2,295	-0.13%
2023/12/29	0.1	35.15	0.1	35.13	35.16	0	2,283	0.00%
2023/12/28	0	0.00	1	35.16	35.16	-1	2,276	-0.04%
2023/12/27	11.5	35.07	2	35.10	35.12	9.5	2,276	0.42%
2023/12/26	36.6	34.63	0	0.00	34.82	36.6	2,253	1.62%
2023/12/25	0.2	34.61	5	34.65	34.58	-4.8	2,249	-0.21%
2023/12/22	0	0.00	2	34.50	34.45	-2	2,241	-0.09%
2023/12/20	1.4	34.58	0.3	34.56	34.62	1.1	2,253	0.05%
2023/12/19	28	34.49	5.8	34.52	34.45	22.2	2,237	0.99%
2023/12/18	5.3	34.50	58	34.40	34.58	-52.7	2,261	-2.33%
2023/12/15	2.3	34.60	11.1	34.62	34.54	-8.8	2,260	-0.39%
2023/12/14	2.1	34.45	2	34.43	34.46	0.1	2,231	0.00%
2023/12/13	1.2	34.01	0.5	34.04	34.06	0.7	2,227	0.03%
2023/12/12	3.2	34.06	2	34.12	34.00	1.2	2,208	0.05%
2023/12/11	4.4	33.94	12	33.95	33.95	-7.7	2,202	-0.35%
2023/12/08	6	34.03	8	34.03	33.97	-2	2,197	-0.09%
2023/12/07	4.3	33.80	1	33.79	33.76	3.3	2,190	0.15%
2023/12/06	1.2	33.99	0.4	33.97	33.96	0.8	2,198	0.04%
2023/12/05	4.1	33.80	2	33.75	33.81	2.1	2,203	0.10%
2023/12/04	2	34.04	0	0.00	34.03	2	2,191	0.09%
2023/12/01	0.1	34.06	0	0.00	34.07	0.1	2,180	0.00%
2023/11/30	0.1	33.98	0	0.00	34.05	0.1	2,177	0.00%
2023/11/29	4.4	34.03	0	0.00	33.96	4.4	2,176	0.20%
2023/11/28	1	34.06	0	0.00	33.97	1	2,164	0.05%
2023/11/27	2	33.77	0	0.00	33.74	2	2,158	0.09%
2023/11/24	4.3	33.95	3	33.94	33.94	1.3	2,135	0.06%
2023/11/22	7.2	33.96	0	0.00	33.97	7.2	2,124	0.34%
2023/11/21	2	34.20	4	34.01	34.20	-2	2,131	-0.09%
2023/11/20	1.3	33.70	2	33.70	33.77	-0.7	2,114	-0.03%
2023/11/17	3	33.81	0	0.00	33.79	3	2,108	0.14%
2023/11/16	15.7	33.75	0	0.00	33.70	15.7	2,051	0.76%
2023/11/15	7.3	34.40	0	0.00	34.48	7.3	2,006	0.36%
2023/11/14	17.1	34.03	22	34.06	34.04	-4.9	1,955	-0.25%
2023/11/13	1	33.96	3	33.90	33.91	-2	1,947	-0.10%
2023/11/10	13.1	33.54	0	0.00	33.53	13.1	1,938	0.68%
2023/11/09	2.8	33.62	2	33.68	33.67	0.8	1,967	0.04%
2023/11/08	2	33.59	0	0.00	33.63	2	2,031	0.10%
2023/11/07	7.6	33.47	0	0.00	33.48	7.6	2,040	0.37%
2023/11/06	18.5	33.50	2	33.59	33.52	16.5	2,080	0.79%
2023/11/03	2.3	33.16	1	33.17	33.19	1.3	2,078	0.06%
2023/11/02	1.1	32.93	0.2	32.83	32.98	0.8	2,100	0.04%
2023/11/01	0.3	32.34	0	0.00	32.23	0.3	2,115	0.01%
2023/10/31	13.1	32.14	0	0.00	32.13	13.1	2,135	0.61%
2023/10/27	1	32.46	0	0.00	32.39	1	2,170	0.05%
2023/10/26	2.3	32.29	0	0.00	32.28	2.3	2,178	0.11%
2023/10/25	0.1	32.95	0	0.00	32.84	0.1	2,146	0.00%
2023/10/24	2	32.71	0.1	32.79	32.76	1.9	2,149	0.09%
2023/10/23	4.4	32.87	2	32.71	32.72	2.4	2,142	0.11%
2023/10/20	0	0.00	1	32.85	33.06	-1	2,149	-0.05%
2023/10/19	1.2	33.05	0	0.00	33.10	1.2	2,138	0.06%
2023/10/18	2.1	33.29	3	33.20	33.09	-0.9	2,150	-0.04%
2023/10/17	2	33.52	0	0.00	33.48	2	2,132	0.09%
2023/10/16	2.6	33.52	0	0.00	33.53	2.6	2,146	0.12%
2023/10/13	2.4	33.63	0	0.00	33.71	2.4	2,149	0.11%
2023/10/12	1.1	33.67	0	0.00	33.80	1.1	2,168	0.05%
2023/10/11	2.1	33.60	0	0.00	33.61	2.1	2,174	0.10%
2023/10/06	2.1	33.13	0	0.00	33.19	2.1	2,154	0.10%
2023/10/05	1.1	32.99	0	0.00	33.01	1.1	2,130	0.05%
2023/10/04	9.2	32.56	0	0.00	32.55	9.2	2,130	0.43%
2023/10/03	2.1	32.95	4	33.09	32.94	-1.9	2,120	-0.09%
2023/10/02	0.1	33.12	0	0.00	33.14	0.1	2,109	0.00%
2023/09/28	2.5	32.76	0	0.00	32.79	2.5	2,131	0.12%
2023/09/27	1.1	32.62	0.2	32.71	32.62	0.9	2,131	0.04%
2023/09/26	2.2	32.80	0	0.00	32.64	2.2	2,133	0.10%
2023/09/22	1.2	32.74	0	0.00	32.81	1.2	2,133	0.06%
2023/09/21	12.3	32.89	0	0.00	32.80	12.3	2,138	0.58%
2023/09/20	15.1	33.35	2	33.37	33.26	13.1	2,109	0.62%
2023/09/19	0.2	33.54	1	33.50	33.46	-0.8	2,106	-0.04%
2023/09/18	4.1	33.63	0	0.00	33.56	4.1	2,114	0.20%
2023/09/15	1.3	33.85	0	33.74	33.86	1.3	2,104	0.06%
2023/09/13	3.2	33.26	2.2	33.35	33.28	1	2,095	0.05%
2023/09/12	0.1	33.06	0	0.00	33.25	0.1	2,104	0.00%
2023/09/11	3.3	32.99	50	32.92	32.99	-46.7	2,104	-2.22%
2023/09/08	0.3	33.15	0	0.00	33.22	0.3	2,081	0.01%
2023/09/07	0.1	33.40	64	33.34	33.29	-63.9	2,083	-3.07%
2023/09/06	0.4	33.65	58	33.51	33.57	-57.6	2,070	-2.78%
2023/09/05	0.2	33.59	0	0.00	33.60	0.2	2,059	0.01%
2023/09/04	3.2	33.60	0	0.00	33.64	3.2	2,062	0.16%
2023/09/01	0	0.00	1	33.55	33.45	-1	2,060	-0.05%
2023/08/31	2.1	33.47	0	0.00	33.45	2.1	2,061	0.10%
2023/08/30	0	0.00	1	33.74	33.67	-1	2,040	-0.05%
2023/08/29	2	33.41	0	0.00	33.49	2	2,038	0.10%
2023/08/28	1.1	33.45	2	33.38	33.34	-0.9	2,020	-0.04%
2023/08/25	7.5	33.29	1	33.29	33.21	6.5	2,011	0.32%
2023/08/24	1.3	33.83	1.5	33.82	33.84	-0.2	1,976	-0.01%
2023/08/23	1.5	33.38	1.7	33.33	33.37	-0.2	1,952	-0.01%
2023/08/22	20	33.18	0.1	33.28	33.18	19.9	1,964	1.01%
2023/08/21	2	33.04	2	33.02	33.02	0	1,955	0.00%
2023/08/18	7.2	33.05	3	33.39	33.04	4.2	1,938	0.22%
2023/08/17	6.2	32.89	0	0.00	33.28	6.2	1,896	0.33%
2023/08/16	124.2	33.19	5	33.16	33.21	119.2	1,855	6.42%	大買/鉅額交易
2023/08/15	21.7	34.08	1	34.02	34.00	20.7	1,815	1.14%
2023/08/14	19.9	33.93	0	0.00	33.83	19.9	1,758	1.13%
2023/08/11	1.7	34.31	2	34.45	34.25	-0.3	1,674	-0.02%
2023/08/10	7.1	34.34	0	0.00	34.29	7.1	1,643	0.43%
2023/08/09	4.8	34.64	0	0.00	34.64	4.8	1,586	0.30%
2023/08/08	11.9	34.53	3.1	34.72	34.65	8.8	1,550	0.57%
2023/08/07	5.1	34.97	0	0.00	34.92	5.1	1,503	0.34%
2023/08/04	13	34.56	0	0.00	34.57	13	1,481	0.88%
2023/08/02	60.2	34.96	0	0.00	34.68	60.2	1,449	4.15%
2023/07/31	3	35.46	1	35.59	35.07	2	1,372	0.15%
2023/07/28	0.1	35.30	0	0.00	35.39	0.1	1,348	0.01%
2023/07/27	0.1	35.32	0	0.00	35.30	0.1	1,334	0.01%
2023/07/26	0.1	35.22	2.1	35.24	35.23	-2	1,319	-0.15%
2023/07/25	2	35.17	1.5	35.03	35.17	0.5	1,297	0.04%
2023/07/24	2.1	34.79	0	0.00	34.84	2.1	1,272	0.17%
2023/07/21	3.2	34.63	1.1	34.68	34.68	2.1	1,261	0.17%
2023/07/20	3.2	34.91	0	0.00	34.92	3.2	1,241	0.26%
2023/07/19	5.6	35.19	3.2	35.01	34.81	2.4	1,219	0.20%
2023/07/18	5	35.17	0	0.00	35.08	5	1,191	0.42%
2023/07/17	10	35.21	0	0.00	35.16	10	1,173	0.85%
2023/07/14	5	35.07	1.5	34.79	35.06	3.5	1,142	0.31%
2023/07/13	0.1	34.88	36.1	34.85	34.63	-36	1,118	-3.22%
2023/07/12	0	0.00	6	34.15	34.27	-6	1,097	-0.55%
2023/07/11	0	0.00	1	34.10	34.05	-1	1,084	-0.09%
2023/07/07	2.3	33.45	0	0.00	33.58	2.3	1,047	0.21%
2023/07/06	4.6	33.78	27	34.03	33.73	-22.4	1,031	-2.17%
2023/07/05	3.2	34.30	0	0.00	34.31	3.2	995	0.32%
2023/07/04	7	34.45	22	34.34	34.46	-15	969	-1.55%
2023/07/03	0	0.00	3	34.24	34.30	-3	956	-0.31%
2023/06/30	1	33.66	0	0.00	33.81	1	932	0.11%
2023/06/29	0.1	33.86	4	33.90	33.77	-3.9	921	-0.42%
2023/06/27	1	33.70	1	33.85	33.72	0	884	0.00%
2023/06/26	1.1	34.01	0	0.00	34.00	1.1	868	0.13%
2023/06/21	1	34.17	1	34.05	34.17	0	853	0.00%
2023/06/20	11.1	34.21	7	34.17	34.15	4.1	830	0.49%
2023/06/19	0	0.00	14	34.24	34.29	-14	825	-1.70%
2023/06/16	0	34.31	8.2	34.29	34.31	-8.2	817	-1.00%
2023/06/15	0.7	34.30	0.1	34.35	34.38	0.6	796	0.08%
2023/06/14	0.9	34.12	0	0.00	34.14	0.9	776	0.11%
2023/06/13	3	34.04	8	34.14	34.13	-5	769	-0.65%
2023/06/12	0	0.00	4	33.65	33.59	-4	736	-0.54%
2023/06/08	10.1	33.20	0	0.00	33.12	10.1	710	1.43%
2023/06/06	0.1	33.00	7	33.01	33.09	-6.9	682	-1.01%
2023/06/05	0	0.00	0.1	33.05	32.95	-0.1	669	-0.02%
2023/06/02	0	0.00	13	32.92	33.00	-13	666	-1.95%
2023/06/01	1.1	32.56	0	0.00	32.58	1.1	658	0.17%
2023/05/31	3	32.76	3	32.64	32.76	0	660	0.00%
2023/05/30	30	32.92	2	32.87	32.92	28	658	4.25%
2023/05/29	25	32.94	4.1	32.80	32.85	20.9	661	3.16%
2023/05/26	1	32.59	3	32.47	32.59	-2	658	-0.30%
2023/05/25	0.1	31.94	8	31.99	32.01	-7.9	627	-1.26%
2023/05/24	0	0.00	0.1	31.69	31.75	-0.1	625	-0.01%
2023/05/23	1	31.85	4	31.86	31.86	-3	621	-0.48%
2023/05/22	0.1	31.86	1	31.92	31.87	-0.9	622	-0.14%
2023/05/19	0	0.00	12	31.88	31.90	-12	616	-1.95%
2023/05/18	0.1	31.70	16.1	31.76	31.75	-16	612	-2.61%
2023/05/17	0	0.00	0.1	31.46	31.45	-0.1	601	-0.02%
2023/05/16	0	0.00	0.3	31.03	31.07	-0.3	594	-0.05%
2023/05/15	1.1	30.62	0	0.00	30.70	1.1	593	0.18%
2023/05/11	0.1	30.91	5	30.88	30.81	-4.9	590	-0.83%
2023/05/09	0	0.00	1	31.06	31.08	-1	576	-0.17%
2023/05/08	5	31.10	0	0.00	31.04	5	578	0.86%
2023/05/05	1	30.85	0	0.00	30.84	1	576	0.17%
2023/05/04	0.1	30.73	0	0.00	30.79	0.1	574	0.02%
2023/04/27	10.1	30.41	0	0.00	30.40	10.1	595	1.70%
2023/04/26	1.1	30.45	0	0.00	30.39	1.1	601	0.19%
2023/04/25	1.1	30.48	0	0.00	30.48	1.1	598	0.18%
2023/04/21	0.6	30.93	0	0.00	30.87	0.6	598	0.09%
2023/04/20	1.4	30.93	0	0.00	30.98	1.4	601	0.23%
2023/04/19	0.1	31.08	0.2	31.08	31.01	0	605	-0.01%
2023/04/13	0.1	31.27	0	0.00	31.19	0.1	602	0.02%
2023/04/12	1	31.36	0	0.00	31.40	1	615	0.16%
2023/04/11	0.1	31.41	0	0.00	31.40	0.1	621	0.02%
2023/04/10	0	0.00	1	31.32	31.34	-1	632	-0.16%
2023/03/31	0	0.00	1	31.55	31.46	-1	641	-0.16%
2023/03/30	0.1	31.36	2	31.40	31.39	-1.9	641	-0.30%
2023/03/27	0.1	31.40	2	31.52	31.42	-1.9	662	-0.28%
2023/03/24	0	0.00	11	31.45	31.52	-11	680	-1.62%
2023/03/23	0	0.00	1	31.40	31.40	-1	679	-0.15%
2023/03/22	0	0.00	1	31.15	31.17	-1	684	-0.15%
2023/03/20	0.2	30.50	0	0.00	30.55	0.2	702	0.03%
2023/03/17	0	0.00	1	30.65	30.64	-1	707	-0.14%
2023/03/16	1.9	30.29	0	0.00	30.30	1.9	727	0.26%
2023/03/15	0.5	30.70	0	0.00	30.53	0.5	723	0.07%
2023/03/14	4	30.52	0	0.00	30.47	4	740	0.54%
2023/03/13	1	30.54	10.1	30.76	30.81	-9.1	748	-1.21%
2023/03/10	13.2	30.82	0	0.00	30.71	13.2	750	1.76%
2023/03/09	0	0.00	1	31.14	31.08	-1	751	-0.13%
2023/03/08	1	31.12	3	31.13	31.17	-2	766	-0.26%
2023/03/07	0.1	31.27	3	31.21	31.34	-3	778	-0.38%
2023/03/06	0	0.00	1	31.02	31.13	-1	801	-0.12%
2023/03/03	0.1	30.88	0	0.00	30.80	0.1	819	0.01%
2023/03/02	0.6	30.75	0	0.00	30.77	0.6	830	0.07%
2023/03/01	0	0.00	4	30.61	30.81	-4	844	-0.47%
2023/02/24	1	30.85	0	0.00	30.68	1	853	0.12%
2023/02/23	1	30.89	3	30.88	30.86	-2	864	-0.23%
2023/02/22	2	30.38	1	30.37	30.47	1	887	0.11%
2023/02/21	0.2	30.70	0	0.00	30.71	0.2	910	0.02%
2023/02/20	0	0.00	4	30.76	30.76	-4	975	-0.41%
2023/02/17	0.1	30.64	0	0.00	30.64	0.1	1,030	0.00%
2023/02/16	1	30.88	0	0.00	30.91	1	1,082	0.09%
2023/02/15	1.1	30.69	4	30.64	30.57	-2.9	1,132	-0.26%
2023/02/07	1	30.57	0	0.00	30.55	1	1,264	0.08%
2023/02/06	1	30.63	5	30.61	30.64	-4	1,263	-0.32%
2023/02/03	0	0.00	1	30.80	30.89	-1	1,253	-0.08%
2023/02/02	1	30.88	0	0.00	30.86	1	1,245	0.08%
2023/02/01	0	0.00	1.3	30.53	30.54	-1.3	1,238	-0.10%
2023/01/31	1.1	30.60	0	0.00	30.37	1.1	1,237	0.09%
2023/01/30	0	0.00	6	30.75	30.75	-6	1,236	-0.49%
2023/01/16	0.1	29.80	1	29.73	29.80	-1	1,230	-0.08%
2023/01/12	2.1	29.47	0.2	29.40	29.35	1.9	1,241	0.15%
2023/01/11	1.4	29.41	2	29.40	29.41	-0.6	1,236	-0.05%
2023/01/10	3	29.44	2	29.37	29.46	1	1,243	0.08%
2023/01/09	0	0.00	3.2	29.11	29.28	-3.2	1,277	-0.25%
2023/01/06	0	0.00	1.1	28.59	28.56	-1.1	1,272	-0.09%
2023/01/05	0	0.00	0.1	28.35	28.35	-0.1	1,290	0.00%
2023/01/04	0	0.00	2	28.19	28.22	-2	1,320	-0.15%
2023/01/03	1	27.91	16	28.30	28.28	-15	1,356	-1.11%
2022/12/30	0.3	28.25	0	0.00	28.18	0.3	1,348	0.02%
2022/12/29	0.1	28.00	0	0.00	28.01	0.1	1,337	0.01%
2022/12/28	3	28.13	0	0.00	28.19	3	1,340	0.22%
2022/12/27	0	0.00	2	28.50	28.51	-2	1,328	-0.15%
2022/12/26	1	28.36	0	0.00	28.46	1	1,327	0.08%
2022/12/23	16	28.28	7	28.32	28.32	9	1,344	0.67%
2022/12/22	3	28.73	0	0.00	28.68	3	1,347	0.23%
2022/12/21	0	0.00	2	28.34	28.30	-2	1,353	-0.15%
2022/12/20	6.6	28.48	0	0.00	28.20	6.6	1,351	0.49%
2022/12/19	4	28.63	0	0.00	28.63	4	1,360	0.29%
2022/12/16	1	28.84	0	0.00	28.77	1	1,350	0.07%
2022/12/15	2.8	29.11	0	0.00	29.22	2.8	1,333	0.21%
2022/12/14	0	0.00	0.4	29.18	29.24	-0.4	1,324	-0.03%
2022/12/13	1.4	28.99	0	0.00	28.87	1.4	1,313	0.11%
2022/12/12	2.1	28.87	0	0.00	28.99	2.1	1,296	0.16%
2022/12/08	0.1	28.80	2	28.85	28.83	-1.9	1,280	-0.15%
2022/12/07	0	0.00	2	29.19	29.15	-2	1,260	-0.16%
2022/12/06	9.6	29.43	1	29.40	29.26	8.6	1,252	0.69%
2022/12/02	1	29.63	0	0.00	29.63	1	1,221	0.08%
2022/12/01	1	29.89	0	0.00	29.82	1	1,227	0.08%
2022/11/29	0	0.00	1	28.98	29.22	-1	1,204	-0.08%
2022/11/28	1	29.00	0	0.00	29.00	1	1,190	0.08%
2022/11/25	0	0.00	1	29.36	29.36	-1	1,170	-0.09%
2022/11/24	1	29.25	3	29.36	29.36	-2	1,146	-0.17%
2022/11/23	0	0.00	1	29.15	29.15	-1	1,133	-0.09%
2022/11/22	0	0.00	1.2	28.92	28.95	-1.2	1,116	-0.10%
2022/11/21	1	28.80	0.2	28.89	28.77	0.8	1,123	0.08%
2022/11/18	9	28.89	0	0.00	28.89	9	1,104	0.82%
2022/11/17	0	0.00	0	28.98	29.00	0	1,076	0.00%
2022/11/16	3	28.96	1.1	29.06	29.02	1.9	1,052	0.18%
2022/11/15	4	30.25	0	0.00	30.53	4	989	0.40%
2022/11/14	1.6	29.67	0	0.00	29.60	1.6	927	0.17%
2022/11/11	1	29.24	5	29.12	29.37	-4	873	-0.46%
2022/11/10	4	28.17	1	28.17	28.20	3	816	0.37%
2022/11/09	2	28.34	0	0.00	28.42	2	797	0.25%
2022/11/08	1.1	27.83	0	0.00	27.82	1.1	777	0.14%
2022/11/07	1	27.46	1	27.56	27.56	0	750	0.00%
2022/11/03	1.1	26.97	0	0.00	27.00	1.1	695	0.16%
2022/11/02	1	27.25	0	0.00	27.29	1	678	0.15%
2022/11/01	5	27.24	0	0.00	27.18	5	686	0.73%
2022/10/31	0.2	27.03	4.5	27.09	27.03	-4.3	695	-0.62%
2022/10/28	0.4	26.91	0	0.00	26.73	0.4	701	0.06%
2022/10/25	1.9	26.58	0	0.00	26.58	1.9	710	0.26%
2022/10/20	1	26.60	0	0.00	27.00	1	694	0.14%
2022/10/19	0.8	27.23	2	27.35	27.11	-1.2	677	-0.18%
2022/10/17	1	27.14	0	0.00	27.15	1	668	0.15%
2022/10/14	0.2	27.59	0	0.00	27.53	0.2	631	0.03%
2022/10/13	2.3	26.95	0	0.00	26.90	2.3	634	0.36%
2022/10/12	1.6	27.29	8.1	27.25	27.37	-6.5	609	-1.07%
2022/10/11	3.1	27.50	1	27.50	27.40	2.1	588	0.36%
2022/10/07	3.2	28.62	0	0.00	28.57	3.2	563	0.56%
2022/10/06	10	28.97	0	0.00	28.99	10	569	1.76%
2022/10/05	3	28.82	0	0.00	28.81	3	576	0.52%
2022/10/04	0	0.00	26	28.16	28.26	-26	576	-4.51%
2022/09/30	3.1	27.89	0	0.00	27.92	3.1	572	0.54%
2022/09/29	2.1	28.23	0	28.43	28.26	2.1	565	0.37%
2022/09/28	1	28.32	1	28.63	28.27	0	571	0.00%
2022/09/27	0.1	28.86	0	0.00	28.85	0.1	567	0.02%
2022/09/26	4.2	28.94	0	0.00	28.87	4.2	578	0.73%
2022/09/23	2.1	29.51	0	0.00	29.47	2.1	592	0.35%
2022/09/22	2.5	29.51	0	0.00	29.70	2.5	603	0.41%
2022/09/21	3	30.09	0	0.00	30.08	3	598	0.50%
2022/09/19	0.2	30.20	0	0.00	30.13	0.2	629	0.03%
2022/09/16	2.3	30.23	0	0.00	30.29	2.3	627	0.37%
2022/09/15	1.1	30.55	0	0.00	30.54	1.1	630	0.17%
2022/09/14	4	30.41	0	0.00	30.39	4	635	0.63%
2022/09/07	4	30.00	0	0.00	30.02	4	694	0.58%
2022/09/05	0.1	30.50	0	0.00	30.51	0.1	692	0.01%
2022/09/02	3	30.51	0	0.00	30.40	3	708	0.42%
2022/08/29	2.2	30.95	1	30.92	31.04	1.2	691	0.17%
2022/08/26	0.1	31.85	0	0.00	31.83	0.1	692	0.01%
2022/08/25	1.3	31.67	0	0.00	31.65	1.3	666	0.20%
2022/08/24	0	0.00	1	31.45	31.39	-1	672	-0.15%
2022/08/23	0	0.00	3	31.49	31.46	-3	689	-0.44%
2022/08/22	0	0.00	2	31.81	31.83	-2	693	-0.29%
2022/08/12	0	0.00	2	31.95	31.99	-2	696	-0.29%
2022/08/11	0.1	31.71	0	0.00	31.76	0.1	719	0.01%
2022/08/05	1	31.27	19	31.42	31.44	-18	781	-2.30%
2022/08/02	2	30.58	0	0.00	30.57	2	773	0.26%
2022/07/29	0	0.00	7	30.97	31.02	-7	834	-0.84%
2022/07/26	0	0.00	5	30.62	30.62	-5	855	-0.58%
2022/07/22	1	30.68	0	0.00	30.73	1	857	0.12%
2022/07/20	0.2	30.40	1	30.52	30.28	-0.8	913	-0.09%
2022/07/19	1	30.00	0	0.00	30.13	1	940	0.11%
2022/07/18	0	0.00	3	30.10	30.14	-3	957	-0.31%
2022/07/15	2	29.69	2	29.81	29.77	0	947	0.00%
2022/07/13	95	29.44	1	29.39	29.43	94	928	10.13%
2022/07/12	4.8	28.72	3	28.53	28.55	1.8	951	0.19%
2022/07/11	0	0.00	2	29.28	29.30	-2	955	-0.21%
2022/07/08	2	29.59	1	29.67	29.53	1	956	0.10%
2022/07/07	0	0.00	2.4	28.69	29.27	-2.4	964	-0.25%
2022/07/06	0	28.90	1	28.82	28.54	-1	958	-0.10%
2022/07/05	2	28.85	1	29.50	29.13	1	949	0.11%
2022/07/04	1.1	28.98	18	28.96	28.97	-16.9	946	-1.79%
2022/07/01	17.2	29.35	0	0.00	29.18	17.2	944	1.82%
2022/06/30	2.6	30.27	0	0.00	30.08	2.6	920	0.29%
2022/06/28	1	31.06	0	0.00	31.12	1	915	0.11%
2022/06/27	0	0.00	2.5	31.45	31.33	-2.5	909	-0.27%
2022/06/23	0.4	30.85	1	30.93	30.69	-0.7	918	-0.07%
2022/06/22	8.5	31.11	0	0.00	31.04	8.5	911	0.93%
2022/06/21	0	0.00	8	31.64	31.70	-8	911	-0.88%
2022/06/20	1	31.25	0	0.00	31.12	1	920	0.11%
2022/06/17	4	31.34	0.1	31.51	31.54	3.9	911	0.43%
2022/06/16	6	32.33	1	32.43	31.76	5	886	0.56%
2022/06/14	5.3	31.76	3	31.75	32.10	2.3	905	0.25%
2022/06/13	18.2	32.02	1	32.05	32.07	17.2	911	1.88%
2022/06/10	12	32.74	10	32.71	32.89	2	904	0.22%
2022/06/08	1	33.25	1	33.22	33.27	0	921	0.00%
2022/06/07	1	32.83	0	0.00	32.89	1	932	0.11%
2022/06/06	0	0.00	1	33.17	33.22	-1	942	-0.11%
2022/06/01	1	33.41	0	0.00	33.28	1	1,067	0.09%
2022/05/31	1	33.13	0	0.00	33.39	1	1,066	0.09%
2022/05/30	1	33.10	1	33.05	33.12	0	1,051	0.00%
2022/05/27	0	0.00	1	32.37	32.44	-1	1,051	-0.10%
2022/05/26	1	31.88	0.4	32.05	31.90	0.6	1,063	0.06%
2022/05/25	0	0.00	2	32.15	32.21	-2	1,074	-0.19%
2022/05/23	3	32.28	1	32.27	32.25	2	1,125	0.18%
2022/05/20	5	32.20	0	0.00	32.20	5	1,138	0.44%
2022/05/19	2.5	31.94	6	31.85	32.01	-3.5	1,135	-0.31%
2022/05/18	5	32.27	2	32.51	32.51	3	1,115	0.27%
2022/05/17	0	0.00	2	32.04	32.08	-2	1,110	-0.18%
2022/05/16	1	32.05	1	32.08	31.88	0	1,106	0.00%
2022/05/13	11	31.75	6	31.75	31.77	5	1,100	0.45%
2022/05/12	7.2	31.69	0.4	31.50	31.45	6.8	1,087	0.63%
2022/05/11	0	0.00	1	32.12	32.24	-1	1,086	-0.09%
2022/05/10	1.3	31.93	12	32.02	32.29	-10.8	1,098	-0.98%
2022/05/09	4.4	32.46	0	0.00	32.38	4.4	1,095	0.40%
2022/05/06	5	32.83	0	0.00	33.02	5	1,074	0.47%
2022/05/05	1	33.67	2	33.63	33.54	-1	1,056	-0.09%
2022/05/04	2	33.37	1	33.36	33.29	1	1,067	0.09%
2022/05/03	4	33.30	0	0.00	33.23	4	1,098	0.36%
2022/04/29	0	0.00	3	33.50	33.44	-3	1,112	-0.27%
2022/04/28	0	0.00	3	33.02	33.13	-3	1,135	-0.26%
2022/04/27	3.3	32.87	0	0.00	32.89	3.3	1,142	0.28%
2022/04/26	1	33.45	8	33.50	33.52	-7	1,111	-0.63%
2022/04/25	8.5	33.45	10	33.47	33.47	-1.5	1,115	-0.13%
2022/04/22	2.3	33.84	0	0.00	34.09	2.3	1,098	0.20%
2022/04/21	0	0.00	3	34.38	34.23	-3	1,097	-0.27%
2022/04/20	0	0.00	1	34.06	34.23	-1	1,122	-0.09%
2022/04/19	0.5	34.14	0	0.00	34.10	0.5	1,134	0.04%
2022/04/18	2.3	33.89	0	0.00	33.92	2.3	1,146	0.20%
2022/04/15	3	34.16	0	0.00	34.14	3	1,116	0.27%
2022/04/14	0.6	34.81	0	0.00	34.64	0.6	1,116	0.05%
2022/04/13	1	34.76	1	34.54	34.76	0	1,135	0.00%
2022/04/12	7	34.13	0.4	34.26	34.23	6.6	1,151	0.57%
2022/04/11	6.6	34.32	10.1	34.18	34.23	-3.5	1,156	-0.30%
2022/04/08	0	0.00	1	34.62	34.73	-1	1,194	-0.08%
2022/04/07	4	34.68	0	0.00	34.50	4	1,197	0.33%
2022/04/06	2	34.88	1	34.90	35.11	1	1,201	0.08%
2022/04/01	1.2	35.11	0	0.00	35.18	1.2	1,200	0.10%
2022/03/30	0	0.00	3	35.41	35.42	-3	1,218	-0.25%
2022/03/29	0	0.00	6	35.10	35.10	-6	1,235	-0.49%
2022/03/28	3	34.97	0	0.00	35.10	3	1,232	0.24%
2022/03/23	0	0.00	8	35.33	35.41	-8	1,228	-0.65%
2022/03/22	3.2	35.04	0	0.00	35.06	3.2	1,225	0.26%
2022/03/21	1	35.16	1	35.15	35.03	0	1,232	0.00%
2022/03/18	1.2	34.82	0	0.00	35.02	1.2	1,236	0.10%
2022/03/17	0	0.00	13.1	34.87	35.04	-13.1	1,238	-1.06%
2022/03/16	5	34.08	0	0.00	34.05	5	1,215	0.41%
2022/03/15	6	33.88	2	33.93	33.88	4	1,205	0.33%
2022/03/14	0	0.00	5	34.63	34.49	-5	1,206	-0.41%
2022/03/11	0.5	34.73	1	34.52	34.45	-0.5	1,205	-0.04%
2022/03/10	4.2	34.80	2	34.82	34.79	2.2	1,206	0.18%
2022/03/09	5.3	34.02	0	0.00	33.96	5.3	1,199	0.44%
2022/03/08	22.8	33.86	4.2	33.65	33.66	18.6	1,198	1.55%
2022/03/07	15	34.39	7	34.38	34.31	8	1,141	0.70%
2022/03/04	5.6	35.38	1	35.40	35.34	4.6	1,083	0.42%
2022/03/02	1	35.52	4	35.60	35.62	-3	1,148	-0.26%
2022/02/25	12.3	35.26	8	35.28	35.25	4.3	1,158	0.37%
2022/02/24	16.1	35.39	0	0.00	35.26	16.1	1,159	1.39%
2022/02/23	7	36.00	8	36.05	36.14	-1	1,125	-0.09%
2022/02/22	11.2	35.98	0	0.00	35.98	11.2	1,159	0.97%
2022/02/21	3	36.23	1	36.45	36.46	2	1,174	0.17%
2022/02/18	4	36.34	1.1	36.42	36.47	2.9	1,195	0.24%
2022/02/17	6	36.42	0.1	36.56	36.48	6	1,216	0.49%
2022/02/16	0.2	36.35	6	36.47	36.48	-5.9	1,225	-0.48%
2022/02/15	2.3	35.97	1.2	36.02	35.93	1.1	1,229	0.09%
2022/02/14	4	35.99	2	36.05	36.03	2	1,233	0.16%
2022/02/11	3.4	36.50	6.1	36.54	36.54	-2.7	1,223	-0.22%
2022/02/10	1	36.33	0.1	36.40	36.60	1	1,240	0.08%
2022/02/09	10	36.15	0	0.00	36.31	10	1,248	0.80%
2022/02/08	5	36.07	0	0.00	36.03	5	1,253	0.40%
2022/02/07	8	35.61	1	35.72	35.89	7	1,250	0.56%
2022/01/26	0	0.00	10.4	35.54	35.49	-10.4	1,235	-0.84%
2022/01/25	18	35.36	0.1	35.49	35.50	18	1,222	1.47%
2022/01/24	2.2	35.56	3	35.42	35.93	-0.8	1,191	-0.07%
2022/01/21	20.5	35.77	0	0.00	35.68	20.5	1,174	1.75%
2022/01/20	0	0.00	6	36.33	36.40	-6	1,153	-0.52%
2022/01/19	14	36.39	7	36.39	36.32	7	1,143	0.61%
2022/01/18	0.5	36.88	0.3	36.91	36.66	0.2	1,137	0.02%
2022/01/17	0	0.00	9.1	36.90	36.94	-9.1	1,131	-0.80%
2022/01/14	0	36.45	0.1	36.57	36.63	-0.1	1,120	-0.01%
2022/01/13	0	0.00	0.2	36.58	36.69	-0.2	1,114	-0.01%
2022/01/12	0	0.00	7	36.36	36.44	-7	1,099	-0.64%
2022/01/11	1.2	35.89	2	36.16	36.22	-0.8	1,093	-0.07%
2022/01/10	1	35.79	0	0.00	36.04	1	1,096	0.09%
2022/01/07	4.1	35.96	10	35.98	35.95	-6	1,097	-0.54%
2022/01/06	3	36.25	1	36.22	36.28	2	1,093	0.18%
2022/01/05	0	0.00	5	36.60	36.50	-5	1,080	-0.46%
2022/01/04	3.2	36.35	8.1	36.38	36.45	-4.9	1,067	-0.46%
2022/01/03	18	35.90	6	36.18	35.90	12	1,063	1.13%
2021/12/30	0	0.00	2	35.89	35.91	-2	1,021	-0.20%
2021/12/29	0	0.00	4	35.99	36.02	-4	1,058	-0.38%
2021/12/28	6	35.90	5	35.82	35.92	1	1,090	0.09%
2021/12/27	0.2	35.64	2.2	35.58	35.67	-2	1,093	-0.18%
2021/12/24	5	35.50	37	35.49	35.40	-32	1,116	-2.87%
2021/12/23	0.3	35.36	1	35.42	35.42	-0.7	1,116	-0.06%
2021/12/22	0.1	35.20	0	0.00	35.22	0.1	1,124	0.01%
2021/12/21	0	0.00	6	35.15	35.22	-6	1,127	-0.53%
2021/12/20	3	34.88	0	0.00	34.89	3	1,129	0.27%
2021/12/17	1	35.11	0	0.00	35.14	1	1,121	0.09%
2021/12/16	0	0.00	1	35.07	35.26	-1	1,127	-0.09%
2021/12/15	0	0.00	5	34.87	34.85	-5	1,155	-0.43%
2021/12/14	11.1	34.89	0	0.00	34.84	11.1	1,154	0.96%
2021/12/13	0	0.00	4	35.31	35.18	-4	1,155	-0.35%
2021/12/10	0	35.32	1	35.33	35.31	-1	1,152	-0.09%
2021/12/09	1	35.41	0	0.00	35.36	1	1,151	0.09%
2021/12/08	5	35.39	3	35.57	35.40	2	1,144	0.17%
2021/12/07	1.1	35.01	8.4	35.06	35.24	-7.3	1,140	-0.64%
2021/12/06	1.2	34.95	0	0.00	35.10	1.2	1,144	0.10%
2021/12/03	2	34.96	10	35.02	35.06	-8	1,164	-0.69%
2021/12/02	0	0.00	5	34.70	34.94	-5	1,161	-0.43%
2021/12/01	1	34.52	1	34.73	34.73	0	1,177	0.00%
2021/11/30	1	34.41	2	34.50	34.22	-1	1,190	-0.08%
2021/11/29	13.5	34.24	5	34.30	34.19	8.5	1,194	0.71%
2021/11/26	5.3	34.47	0	0.00	34.35	5.3	1,185	0.45%
2021/11/25	0.3	34.86	0	0.00	34.88	0.3	1,154	0.03%
2021/11/24	6	34.81	0	0.00	34.87	6	1,172	0.51%
2021/11/23	6	34.94	8	34.90	34.94	-2	1,174	-0.17%
2021/11/22	4	35.24	0	0.00	35.22	4	1,168	0.34%
2021/11/19	9.2	35.36	0	0.00	35.29	9.2	1,177	0.78%
2021/11/18	0.2	36.24	10	36.20	36.30	-9.8	1,159	-0.85%
2021/11/17	2.2	35.96	8	35.97	36.00	-5.8	1,156	-0.50%
2021/11/16	0	0.00	7	35.85	35.85	-7	1,157	-0.60%
2021/11/15	4	35.77	4.1	35.81	35.80	-0.1	1,165	-0.01%
2021/11/12	0	0.00	12	35.47	35.51	-12	1,171	-1.02%
2021/11/11	1	35.35	0	0.00	35.38	1	1,174	0.09%
2021/11/10	1	35.47	0	0.00	35.57	1	1,194	0.08%
2021/11/09	2	35.60	0	0.00	35.59	2	1,201	0.17%
2021/11/08	2	35.05	11.2	35.25	35.38	-9.2	1,180	-0.78%
2021/11/05	0	0.00	3	34.89	34.98	-3	1,177	-0.25%
2021/11/04	6	34.70	1	34.85	34.64	5	1,186	0.42%
2021/11/03	1	34.59	0	0.00	34.65	1	1,198	0.08%
2021/11/02	2.1	34.56	1	34.82	34.52	1.1	1,209	0.09%
2021/11/01	1.1	34.59	10	34.56	34.57	-8.9	1,207	-0.74%
2021/10/29	1	34.51	0	0.00	34.40	1	1,220	0.08%
2021/10/28	0	34.70	0	0.00	34.71	0	1,224	0.00%
2021/10/27	0.1	34.65	0	0.00	34.76	0.1	1,233	0.01%
2021/10/26	0	0.00	11.2	34.62	34.73	-11.2	1,235	-0.91%
2021/10/25	1	34.25	0	0.00	34.40	1	1,233	0.08%
2021/10/20	2	34.45	0	0.00	34.44	2	1,282	0.16%
2021/10/19	0	0.00	1	34.51	34.49	-1	1,283	-0.08%
2021/10/18	0	0.00	2.8	34.36	34.21	-2.8	1,292	-0.22%
2021/10/15	0	0.00	3	34.06	34.24	-3	1,303	-0.23%
2021/10/13	7.7	33.53	1	33.51	33.51	6.7	1,341	0.50%
2021/10/12	8.1	33.50	0	0.00	33.68	8.1	1,346	0.60%
2021/10/08	0.1	34.20	0	0.00	34.11	0.1	1,341	0.01%
2021/10/07	1.1	34.10	1	34.21	34.21	0.1	1,330	0.01%
2021/10/06	1.1	33.65	0	0.00	33.75	1.1	1,341	0.08%
2021/10/05	0.1	33.45	0	0.00	33.95	0.1	1,325	0.01%
2021/10/04	17.1	33.73	0	0.00	33.76	17.1	1,299	1.32%
2021/10/01	42.1	34.05	1	33.90	33.97	41.1	1,294	3.17%
2021/09/30	0	0.00	1	34.59	34.56	-1	1,268	-0.08%
2021/09/29	9.3	34.38	0	0.00	34.35	9.3	1,270	0.73%
2021/09/28	1	35.00	4	35.01	35.04	-3	1,248	-0.24%
2021/09/27	0	0.00	11	35.24	35.27	-11	1,260	-0.87%
2021/09/24	0.1	35.10	0	0.00	35.10	0.1	1,260	0.01%
2021/09/23	0.1	34.90	2	34.82	34.87	-1.9	1,275	-0.15%
2021/09/22	10.4	34.51	0	0.00	34.56	10.4	1,279	0.81%
2021/09/17	1	35.20	0	0.00	35.32	1	1,250	0.08%
2021/09/16	1	35.20	0	0.00	35.26	1	1,259	0.08%
2021/09/15	0.4	35.48	0	0.00	35.37	0.4	1,256	0.03%
2021/09/14	0	0.00	1	35.57	35.50	-1	1,272	-0.08%
2021/09/10	0	0.00	3	35.50	35.52	-3	1,330	-0.23%
2021/09/09	0	0.00	1	35.04	35.13	-1	1,327	-0.08%
2021/09/08	1.6	35.08	0	0.00	35.12	1.6	1,329	0.12%
2021/09/07	2	35.47	1	35.45	35.47	1	1,314	0.08%
2021/09/06	0.1	35.70	5	35.75	35.62	-4.9	1,320	-0.37%
2021/09/03	1.1	35.42	12	35.59	35.63	-10.9	1,305	-0.83%
2021/09/02	3	35.23	1	35.46	35.15	2	1,300	0.15%
2021/09/01	0	0.00	3	35.47	35.49	-3	1,295	-0.23%
2021/08/31	1	34.93	10	35.26	35.50	-9	1,289	-0.70%
2021/08/30	1	35.05	1	35.14	35.26	0	1,323	0.00%
2021/08/27	3	34.75	10	34.90	34.95	-7	1,316	-0.53%
2021/08/26	0	0.00	0	34.50	34.56	0	1,309	0.00%
2021/08/25	0	0.00	1	34.27	34.47	-1	1,303	-0.08%
2021/08/24	28	34.15	17.1	34.22	34.22	11	1,302	0.84%
2021/08/23	1.3	33.95	1	33.55	34.12	0.3	1,314	0.02%
2021/08/20	1	33.30	0	0.00	33.28	1	1,321	0.08%
2021/08/19	5.7	33.52	0	0.00	33.40	5.7	1,314	0.43%
2021/08/18	1.5	33.69	0	0.00	34.17	1.5	1,299	0.12%
2021/08/17	10.4	34.07	1.6	34.05	33.87	8.8	1,301	0.67%
2021/08/16	4	34.30	1	34.14	34.21	3	1,295	0.23%
2021/08/13	3.1	34.36	0	0.00	34.34	3.1	1,285	0.24%
2021/08/11	2	34.72	2	34.64	34.77	0	1,312	0.00%
2021/08/10	1	34.87	0	0.00	34.86	1	1,357	0.07%
2021/08/09	3	34.91	0	0.00	35.08	3	1,454	0.21%
2021/08/05	2	35.32	1	35.39	35.31	1	1,563	0.07%
2021/08/04	0	0.00	3	35.32	35.37	-3	1,744	-0.17%
2021/08/03	0	0.00	3	35.13	35.15	-3	1,798	-0.17%
2021/08/02	0	0.00	0.2	34.80	35.03	-0.2	1,810	-0.01%
2021/07/30	2.5	34.53	0	0.00	34.51	2.5	1,823	0.14%
2021/07/29	0	0.00	0.1	34.59	34.73	-0.1	1,842	-0.01%
2021/07/28	14.1	34.10	1	34.10	34.31	13.1	1,861	0.70%
2021/07/27	6	34.60	0	0.00	34.56	6	1,905	0.31%
2021/07/23	0	0.00	1	34.82	34.81	-1	1,945	-0.05%
2021/07/22	0.1	34.89	0	0.00	34.80	0.1	1,945	0.01%
2021/07/21	7.1	34.60	2	34.58	34.57	5	1,964	0.26%
2021/07/20	8	34.80	2	34.74	34.76	6	1,980	0.30%
2021/07/19	44	35.10	0	0.00	35.20	44	1,987	2.21%
2021/07/16	4	35.30	7	35.42	35.44	-3	1,988	-0.15%
2021/07/15	0	0.00	5	35.48	35.57	-5	1,999	-0.25%
2021/07/14	0	0.00	10	35.28	35.24	-10	2,000	-0.50%
2021/07/13	1	35.33	17.1	35.33	35.20	-16.1	2,015	-0.80%
2021/07/12	1	35.15	7	35.14	35.07	-6	2,025	-0.30%
2021/07/09	6	34.68	1	34.71	34.80	5	2,020	0.25%
2021/07/08	4	35.02	0	0.00	35.04	4	2,035	0.20%
2021/07/07	8	34.94	7	34.97	35.00	1	2,050	0.05%
2021/07/06	1	35.08	6	35.15	35.10	-5	2,048	-0.24%
2021/07/05	5	35.09	14.5	35.04	35.04	-9.5	2,061	-0.46%
2021/07/02	0	0.00	2	34.71	34.70	-2	2,070	-0.10%
2021/07/01	2	34.76	0	0.00	34.71	2	2,071	0.10%
2021/06/30	0.3	34.87	2.2	34.93	34.85	-1.9	2,093	-0.09%
2021/06/29	1	34.66	1	34.61	34.60	0	2,092	0.00%
2021/06/28	2	34.55	3.5	34.55	34.60	-1.5	2,101	-0.07%
2021/06/25	3	34.58	0	0.00	34.39	3	2,145	0.14%
2021/06/24	0	0.00	1	34.30	34.33	-1	2,207	-0.05%
2021/06/21	4.3	33.93	0	0.00	33.96	4.3	2,243	0.19%
2021/06/17	3	34.44	0	0.00	34.56	3	2,222	0.13%
2021/06/16	3.2	34.53	0	0.00	34.55	3.2	2,253	0.14%
2021/06/15	0.3	34.66	2	34.50	34.57	-1.7	2,271	-0.07%
2021/06/09	0	0.00	1	33.86	33.84	-1	2,326	-0.04%
2021/06/07	3.3	33.81	0	0.00	34.20	3.3	2,364	0.14%
2021/06/04	2.1	34.13	8	34.08	34.13	-5.9	2,331	-0.25%
2021/06/02	3	34.12	0	0.00	34.14	3	2,370	0.13%
2021/06/01	2	34.24	0.4	34.10	34.27	1.6	2,394	0.07%
2021/05/31	1	34.14	1.2	34.11	34.06	-0.2	2,435	-0.01%
2021/05/28	0	0.00	1.1	33.69	33.82	-1.1	2,422	-0.05%
2021/05/27	0	0.00	3	33.20	33.28	-3	2,444	-0.12%
2021/05/26	3	33.42	0	0.00	33.50	3	2,507	0.12%
2021/05/25	2	33.44	17.2	33.40	33.42	-15.2	2,508	-0.61%
2021/05/24	0	0.00	1	32.79	32.92	-1	2,539	-0.04%
2021/05/21	2	33.25	2	32.75	32.89	0	2,575	0.00%
2021/05/20	0.1	32.50	1	32.55	32.48	-0.9	2,586	-0.03%
2021/05/19	0.5	32.69	6	32.70	32.59	-5.5	2,617	-0.21%
2021/05/18	2	32.53	4	32.14	32.70	-2	2,623	-0.08%
2021/05/17	10.6	31.21	33	31.17	31.19	-22.4	2,626	-0.85%
2021/05/14	3	31.83	3	32.04	32.00	0	2,565	0.00%
2021/05/13	4.2	31.66	11	31.20	31.55	-6.9	2,528	-0.27%
2021/05/12	26.1	31.80	6.2	31.88	31.93	19.9	2,488	0.80%
2021/05/11	17.2	33.63	6	33.58	33.40	11.2	2,349	0.47%
2021/05/10	5.2	34.50	5.5	34.49	34.48	-0.3	2,334	-0.01%
2021/05/07	3	34.54	2	34.47	34.57	1	2,385	0.04%
2021/05/06	5	33.80	13	33.88	34.00	-8	2,424	-0.33%
2021/05/05	4	33.86	32	33.91	33.65	-28	2,432	-1.15%
2021/05/04	15.5	34.02	18	33.84	33.96	-2.5	2,474	-0.10%
2021/05/03	12.7	34.63	1	34.54	34.45	11.7	2,434	0.48%
2021/04/29	2	35.05	0.4	35.15	35.05	1.6	2,423	0.07%
2021/04/28	0	0.00	2	34.90	34.97	-2	2,468	-0.08%
2021/04/27	3	34.95	5	35.00	34.93	-2	2,520	-0.08%
2021/04/23	0	0.00	3	34.22	34.38	-3	2,554	-0.12%
2021/04/22	2	34.28	1	34.44	34.10	1	2,584	0.04%
2021/04/21	3.1	34.26	0	0.00	34.28	3.1	2,590	0.12%
2021/04/20	1	34.43	13	34.40	34.48	-12	2,617	-0.46%
2021/04/19	0.5	34.29	2	34.29	34.37	-1.5	2,660	-0.06%
2021/04/15	0	0.00	11	33.92	34.02	-11	2,742	-0.40%
2021/04/14	2	33.46	8	33.65	33.70	-6	2,776	-0.22%
2021/04/13	2.1	33.69	6	33.81	33.63	-3.9	2,810	-0.14%
2021/04/12	1.8	33.68	5	33.76	33.66	-3.2	2,819	-0.11%
2021/04/09	1.1	33.85	2	33.88	33.78	-0.9	2,857	-0.03%
2021/04/08	6	33.61	3	33.72	33.89	3	2,858	0.10%
2021/04/07	4	33.68	5	33.68	33.72	-1	2,883	-0.03%
2021/04/06	4	33.70	4	33.67	33.71	0	2,884	0.00%
2021/04/01	1.2	33.26	0	0.00	33.30	1.2	2,882	0.04%
2021/03/31	3.5	33.23	1	33.17	33.15	2.5	2,894	0.09%
2021/03/30	0	33.26	4	33.25	33.35	-4	2,897	-0.14%
2021/03/29	1	33.20	7	33.25	33.21	-6	2,857	-0.21%
2021/03/26	1	33.00	8	32.94	33.00	-7	2,817	-0.25%
2021/03/25	0	0.00	1	32.54	32.57	-1	2,813	-0.04%
2021/03/24	16	32.42	9	32.52	32.41	7	2,815	0.25%
2021/03/23	0.1	32.95	10	32.76	32.70	-9.9	2,796	-0.35%
2021/03/19	7.8	32.51	0	0.00	32.49	7.8	2,845	0.27%
2021/03/18	0.3	32.85	2	32.83	32.84	-1.8	2,824	-0.06%
2021/03/17	0	0.00	6	32.78	32.62	-6	2,829	-0.21%
2021/03/16	2.2	32.81	11	32.78	32.79	-8.9	2,886	-0.31%
2021/03/15	0.2	32.68	5	32.63	32.72	-4.8	2,876	-0.17%
2021/03/11	3.1	32.46	6	32.50	32.50	-2.9	2,940	-0.10%
2021/03/10	6	32.01	0	0.00	31.90	6	2,956	0.20%
2021/03/09	10.1	31.66	81	31.52	31.83	-70.9	2,963	-2.39%
2021/03/08	7	31.86	1	31.76	31.82	6	2,955	0.20%
2021/03/05	9	31.82	0	0.00	31.81	9	2,935	0.31%
2021/03/04	20	32.04	2	32.10	32.18	18	2,970	0.61%
2021/03/03	1	32.21	9.3	32.53	32.59	-8.3	2,940	-0.28%
2021/03/02	5.5	32.53	3	32.64	32.16	2.5	2,953	0.08%
2021/02/26	25.6	32.40	1	32.43	32.43	24.6	2,946	0.83%
2021/02/25	3.1	32.93	5	32.93	32.99	-1.9	2,940	-0.06%
2021/02/24	18.1	32.66	0	0.00	32.59	18.1	3,000	0.60%
2021/02/23	11	32.84	1	33.05	33.05	10	3,052	0.33%
2021/02/22	3	33.12	0	0.00	33.01	3	3,075	0.10%
2021/02/19	23.5	32.84	2	32.91	33.00	21.5	3,105	0.69%
2021/02/18	4	33.10	11	33.13	33.21	-7	3,128	-0.22%
2021/02/17	8	33.07	77	33.04	33.07	-69	3,157	-2.19%
2021/02/05	3	32.00	8	32.02	32.02	-5	3,118	-0.16%
2021/02/04	5	31.74	2	31.78	31.81	3	3,093	0.10%
2021/02/03	3	31.96	7	31.94	31.99	-4	3,121	-0.13%
2021/02/02	2	32.02	21	31.88	31.94	-19	3,119	-0.61%
2021/02/01	6	30.95	7	31.00	31.22	-1	3,151	-0.03%
2021/01/29	18.3	31.05	0	0.00	30.80	18.3	3,137	0.58%
2021/01/28	14	31.27	0	0.00	31.30	14	3,081	0.45%
2021/01/27	0	0.00	1	31.86	31.87	-1	3,042	-0.03%
2021/01/26	15	31.91	16	31.81	31.78	-1	3,022	-0.03%
2021/01/25	9.5	32.21	2.1	32.25	32.40	7.4	2,969	0.25%
2021/01/22	41.1	32.56	8	32.59	32.55	33.1	2,956	1.12%
2021/01/21	7	32.53	34.3	32.50	32.71	-27.3	2,946	-0.92%
2021/01/20	6	32.10	1	32.32	31.98	5	2,902	0.17%
2021/01/19	6	32.01	20	31.88	32.08	-14	2,850	-0.49%
2021/01/18	41	31.26	0	0.00	31.49	41	2,810	1.46%
2021/01/15	28.5	31.66	44	31.90	31.60	-15.5	2,756	-0.56%
2021/01/14	4	31.67	1	31.70	31.69	3	2,704	0.11%
2021/01/13	2	31.61	6	31.70	31.76	-4	2,683	-0.15%
2021/01/12	24.7	31.28	6	31.30	31.18	18.7	2,638	0.71%
2021/01/11	12	31.18	0	0.00	31.30	12	2,604	0.46%
2021/01/08	36	30.96	1	31.02	31.10	35	2,576	1.36%
2021/01/07	2	30.59	5	30.56	30.66	-3	2,511	-0.12%
2021/01/06	25.3	30.10	23	30.01	30.03	2.3	2,467	0.09%
2021/01/05	23	29.81	18	29.75	29.89	5	2,427	0.21%
2021/01/04	22.3	29.37	80	29.49	29.75	-57.7	2,453	-2.35%
2020/12/31	14.2	29.13	26	29.20	29.21	-11.9	2,489	-0.48%
2020/12/30	5	29.02	21	29.01	29.11	-16	2,489	-0.64%
2020/12/29	2	28.68	0	0.00	28.68	2	2,458	0.08%
2020/12/28	0	0.00	4	28.63	28.69	-4	2,458	-0.16%
2020/12/25	2	28.38	8	28.52	28.40	-6	2,443	-0.25%
2020/12/24	2	28.31	2	28.35	28.33	0	2,429	0.00%
2020/12/23	10	28.09	6	28.10	28.20	4	2,425	0.16%
2020/12/22	12	28.27	5	28.40	28.11	7	2,447	0.29%
2020/12/21	15	28.25	1	28.40	28.40	14	2,509	0.56%
2020/12/18	2	28.19	0	0.00	28.20	2	2,513	0.08%
2020/12/17	4	28.18	4	28.29	28.27	0	2,535	0.00%
2020/12/16	1	28.30	32	28.27	28.32	-31	2,543	-1.22%
2020/12/15	43	28.04	1	28.10	28.01	42	2,520	1.67%
2020/12/14	5	28.35	4	28.33	28.30	1	2,517	0.04%
2020/12/11	43	28.19	1	28.44	28.35	42	2,575	1.63%
2020/12/10	27.3	28.34	27	28.32	28.39	0.3	2,569	0.01%
2020/12/09	4	28.65	4	28.61	28.66	0	2,535	0.00%
2020/12/08	9	28.43	24	28.44	28.58	-15	2,509	-0.60%
2020/12/07	16	28.16	1.2	28.08	28.24	14.8	2,465	0.60%
2020/12/04	15	28.01	11	27.88	28.00	4	2,468	0.16%
2020/12/03	1	27.60	11	27.74	27.71	-10	2,445	-0.41%
2020/12/02	13	27.63	13	27.68	27.70	0	2,444	0.00%
2020/12/01	7	27.44	0	0.00	27.48	7	2,477	0.28%
2020/11/30	12	27.48	5	27.71	27.37	7	2,499	0.28%
2020/11/27	8	27.51	2	27.51	27.56	6	2,446	0.25%
2020/11/26	0	0.00	13	27.49	27.57	-13	2,436	-0.53%
2020/11/25	23	27.49	2	27.57	27.38	21	2,449	0.86%
2020/11/24	23.1	27.66	2	27.75	27.54	21.1	2,440	0.86%
2020/11/23	4	27.68	1	27.73	27.67	3	2,406	0.12%
2020/11/20	70.5	27.32	1	27.30	27.40	69.5	2,348	2.96%
2020/11/19	19	28.18	11	28.22	28.23	8	2,272	0.35%
2020/11/18	4.5	28.10	10	28.09	28.22	-5.5	2,234	-0.25%
2020/11/17	11	28.05	5.5	28.06	27.96	5.5	2,214	0.25%
2020/11/16	11	27.56	12	27.55	27.76	-1	2,327	-0.04%
2020/11/13	0	27.01	11	27.00	27.05	-11	2,302	-0.48%
2020/11/12	9	27.06	6	27.05	26.97	3	2,318	0.13%
2020/11/11	1	26.92	37	26.87	26.95	-36	2,326	-1.55%
2020/11/10	10	26.58	13	26.68	26.60	-3	2,302	-0.13%
2020/11/09	10	26.70	623	26.68	26.68	-613	2,297	-26.68%	大賣/鉅額交易
2020/11/06	5.5	26.42	19	26.41	26.37	-13.5	2,275	-0.59%
2020/11/05	3	26.22	16	26.23	26.26	-13	2,278	-0.57%
2020/11/04	3	26.21	19	26.09	26.27	-16	2,303	-0.69%
2020/11/03	1	25.93	2	25.90	25.95	-1	2,323	-0.04%
2020/11/02	3	25.54	1	25.60	25.67	2	2,371	0.08%
2020/10/30	5	25.64	3	25.64	25.60	2	2,389	0.08%
2020/10/29	8	25.71	5	25.90	25.83	3	2,396	0.13%
2020/10/28	5.1	26.09	1	26.05	26.08	4.1	2,437	0.17%
2020/10/27	2	26.18	5	26.18	26.19	-3	2,455	-0.12%
2020/10/26	5	26.30	0	0.00	26.31	5	2,478	0.20%
2020/10/23	0	0.00	3	26.31	26.27	-3	2,523	-0.12%
2020/10/22	0	0.00	4	26.21	26.32	-4	2,701	-0.15%
2020/10/21	0	0.00	2	26.27	26.25	-2	2,832	-0.07%
2020/10/20	6	26.30	12	26.28	26.27	-6	2,893	-0.21%
2020/10/19	0	0.00	4	26.28	26.36	-4	2,929	-0.14%
2020/10/16	0	0.00	1	26.14	26.08	-1	2,959	-0.03%
2020/10/15	0	0.00	3	26.11	26.22	-3	3,044	-0.10%
2020/10/14	1	26.38	1	26.40	26.37	0	3,065	0.00%
2020/10/13	12.2	26.53	7	26.41	26.47	5.2	3,099	0.17%
2020/10/12	0	0.00	17	26.50	26.48	-17	3,117	-0.55%
2020/10/08	2	26.14	24	26.18	26.22	-22	3,116	-0.71%
2020/10/07	1	25.81	7	25.90	25.91	-6	3,094	-0.19%
2020/10/06	2	25.77	0.5	25.83	25.78	1.5	3,141	0.05%
2020/10/05	5	25.55	1	25.60	25.56	4	3,198	0.13%
2020/09/30	0	25.56	1	25.50	25.52	-1	3,230	-0.03%
2020/09/29	7	25.51	5.2	25.44	25.44	1.8	3,290	0.06%
2020/09/28	0	0.00	4	25.19	25.36	-4	3,391	-0.12%
2020/09/25	13	24.98	17	24.91	24.96	-4	3,499	-0.11%
2020/09/24	32	24.97	40	25.10	24.89	-8	3,554	-0.23%
2020/09/23	5	25.44	3	25.49	25.48	2	3,516	0.06%
2020/09/22	15	25.55	3	25.66	25.53	12	3,550	0.34%
2020/09/21	3	25.91	0	0.00	25.80	3	3,545	0.08%
2020/09/18	2	26.02	2	26.06	26.04	0	3,585	0.00%
2020/09/17	19	26.12	2	26.02	26.03	17	3,622	0.47%
2020/09/16	5	26.32	3	26.30	26.30	2	3,637	0.05%
2020/09/15	3	26.01	3	26.00	26.02	0	3,589	0.00%
2020/09/14	18	25.86	18.5	25.73	25.91	-0.5	3,595	-0.01%
2020/09/11	10	25.60	3	25.60	25.64	7	3,592	0.20%
2020/09/10	0	0.00	2	25.60	25.63	-2	3,671	-0.05%
2020/09/09	3	25.35	1	25.30	25.45	2	3,691	0.05%
2020/09/08	0	0.00	18	25.57	25.62	-18	3,680	-0.49%
2020/09/07	7	25.50	72	25.52	25.47	-65	3,744	-1.73%
2020/09/04	17	25.49	0	0.00	25.48	17	3,793	0.45%
2020/09/03	0	0.00	12	25.77	25.69	-12	3,787	-0.32%
2020/09/02	3	25.55	20	25.65	25.63	-17	3,790	-0.45%
2020/09/01	7	25.55	2	25.47	25.63	5	3,840	0.13%
2020/08/31	23	25.63	0	0.00	25.47	23	3,873	0.59%
2020/08/28	1	25.79	1	25.71	25.77	0	3,871	0.00%
2020/08/27	4	26.05	2	25.99	25.93	2	3,881	0.05%
2020/08/26	1	25.97	1	25.97	25.97	0	3,878	0.00%
2020/08/25	2	25.94	7	25.89	25.88	-5	3,890	-0.13%
2020/08/24	2	25.73	10	25.73	25.70	-8	3,880	-0.21%
2020/08/21	6	25.61	3	25.50	25.64	3	3,876	0.08%
2020/08/20	65	25.35	20	25.41	25.18	45	3,860	1.17%
2020/08/19	22	26.05	14	26.26	26.02	8	3,727	0.21%
2020/08/18	3	26.23	2	26.31	26.22	1	3,718	0.03%
2020/08/17	1	26.28	15	26.30	26.32	-14	3,724	-0.38%
2020/08/14	6	26.01	3	26.07	26.06	3	3,710	0.08%
2020/08/13	3	26.00	1	26.06	26.00	2	3,706	0.05%
2020/08/12	38	25.83	1	25.78	25.81	37	3,686	1.00%
2020/08/11	15	26.20	4	26.18	26.14	11	3,655	0.30%
2020/08/10	12	26.09	24	26.29	26.32	-12	3,635	-0.33%
2020/08/07	17	26.09	0	0.00	26.08	17	3,641	0.47%
2020/08/06	2	26.26	5	26.30	26.25	-3	3,618	-0.08%
2020/08/05	2	25.99	4	26.00	25.99	-2	3,606	-0.06%
2020/08/04	0	0.00	5	25.62	25.81	-5	3,602	-0.14%
2020/08/03	10	25.53	8	25.55	25.48	2	3,587	0.06%
2020/07/31	11.5	25.83	5	25.86	25.85	6.5	3,537	0.18%
2020/07/30	1	25.71	8.1	25.81	25.87	-7.1	3,530	-0.20%
2020/07/29	9	25.64	5	25.62	25.52	4	3,523	0.11%
2020/07/28	73	26.49	31	26.05	25.60	42	3,526	1.19%
2020/07/27	8	25.56	45	25.52	25.59	-37	3,405	-1.09%
2020/07/24	4	24.71	18	24.88	24.70	-14	3,314	-0.42%
2020/07/23	3.1	24.70	18	24.74	24.78	-14.9	3,262	-0.46%
2020/07/22	7.1	24.78	10	24.78	24.79	-2.9	3,274	-0.09%
2020/07/21	3	24.66	59	24.57	24.66	-56	3,244	-1.73%
2020/07/20	9	24.12	2	24.16	24.19	7	3,167	0.22%
2020/07/17	0	0.00	23	24.24	24.22	-23	3,157	-0.73%
2020/07/16	21	24.00	26	24.09	24.06	-5	3,177	-0.16%
2020/07/15	10	24.25	6	24.25	24.17	4	3,160	0.13%
2020/07/14	3	24.01	22	24.06	24.10	-19	3,190	-0.60%
2020/07/13	1	23.90	37	23.97	24.01	-36	3,151	-1.14%
2020/07/10	43	23.90	27	23.86	23.75	16	3,117	0.51%
2020/07/09	8	23.95	56	23.96	23.91	-48	3,090	-1.55%
2020/07/08	6.1	23.78	20	23.71	23.86	-13.9	3,077	-0.45%
2020/07/07	32	23.82	28	23.67	23.64	4	3,020	0.13%
2020/07/06	17.2	23.52	93	23.48	23.56	-75.9	2,964	-2.56%
2020/07/03	8	23.18	20	23.19	23.19	-12	2,900	-0.41%
2020/07/02	11	22.92	35	22.91	22.93	-24	2,853	-0.84%
2020/07/01	6.1	22.75	8	22.74	22.72	-1.9	2,834	-0.07%
2020/06/30	2	22.58	27	22.53	22.57	-25	2,785	-0.90%
2020/06/29	17	22.42	11	22.50	22.45	6	2,787	0.22%
2020/06/24	5	22.64	28	22.69	22.64	-23	2,749	-0.84%
2020/06/23	3	22.51	6	22.52	22.47	-3	2,759	-0.11%
2020/06/22	1	22.45	17	22.41	22.42	-16	2,756	-0.58%
2020/06/19	1	22.35	6	22.40	22.38	-5	2,798	-0.18%
2020/06/18	2	22.26	14	22.32	22.34	-12	2,812	-0.43%
2020/06/17	22	22.27	0	0.00	22.34	22	2,817	0.78%
2020/06/16	3	22.16	8	22.27	22.29	-5	2,827	-0.18%
2020/06/15	10	22.06	7	21.90	21.84	3	2,946	0.10%
2020/06/12	3	21.97	28	21.96	22.10	-25	3,041	-0.82%
2020/06/11	16	22.49	16	22.66	22.29	0	3,070	0.00%
2020/06/10	14	22.56	24	22.50	22.60	-10	3,140	-0.32%
2020/06/09	8	22.41	8	22.41	22.43	0	3,284	0.00%
2020/06/08	1	22.40	29	22.37	22.40	-28	3,428	-0.82%
2020/06/05	4	22.10	42	22.10	22.15	-38	3,458	-1.10%
2020/06/04	2	22.01	24	21.98	21.99	-22	3,503	-0.63%
2020/06/03	0	0.00	13	21.80	21.85	-13	3,612	-0.36%
2020/06/02	4	21.52	6	21.54	21.50	-2	3,628	-0.06%
2020/06/01	4	21.36	22	21.41	21.36	-18	3,626	-0.50%
2020/05/29	2	21.10	10	21.15	21.23	-8	3,636	-0.22%
2020/05/28	2	21.08	10	21.15	21.12	-8	3,691	-0.22%
2020/05/27	2	21.20	10	21.20	21.21	-8	3,787	-0.21%
2020/05/26	3	21.23	9	21.24	21.22	-6	3,906	-0.15%
2020/05/25	1	20.90	8	20.82	20.97	-7	3,948	-0.18%
2020/05/22	33	20.96	0	0.00	20.91	33	3,976	0.83%
2020/05/21	0	0.00	7	21.21	21.21	-7	4,068	-0.17%
2020/05/20	0	0.00	10	21.11	21.07	-10	4,101	-0.24%
2020/05/19	1	21.02	2	21.05	21.03	-1	4,138	-0.02%
2020/05/18	4	20.90	0	0.00	20.88	4	4,180	0.10%
2020/05/15	6	20.93	0	0.00	21.03	6	4,242	0.14%
2020/05/14	7	21.00	0	0.00	20.97	7	4,270	0.16%
2020/05/13	2	21.06	1	21.15	21.20	1	4,251	0.02%
2020/05/12	19	21.18	3	21.19	21.14	16	4,272	0.37%
2020/05/11	25.1	21.35	15	21.37	21.35	10.1	4,271	0.24%
2020/05/08	18.1	21.15	23	21.15	21.16	-4.9	4,280	-0.11%
2020/05/07	13	20.98	5	21.06	21.06	8	4,320	0.19%
2020/05/06	10	20.91	1	20.91	20.94	9	4,392	0.20%
2020/05/05	7	20.91	10	21.00	20.93	-3	4,433	-0.07%
2020/05/04	22	20.83	3	20.78	20.82	19	4,470	0.42%
2020/04/30	21	21.15	37	21.31	21.37	-16	4,472	-0.36%
2020/04/29	6	20.98	21	20.96	20.97	-15	4,527	-0.33%
2020/04/28	2	20.64	7	20.60	20.70	-5	4,565	-0.11%
2020/04/27	2.1	20.66	1	20.62	20.67	1.1	4,835	0.02%
2020/04/24	1.1	20.25	0	0.00	20.27	1.1	4,813	0.02%
2020/04/23	0.1	20.38	0	0.00	20.33	0.1	4,823	0.00%
2020/04/22	15.1	20.02	3	20.01	20.18	12.1	4,835	0.25%
2020/04/21	8.1	20.41	11	20.27	20.23	-3	4,874	-0.06%
2020/04/20	4.1	20.80	19	20.77	20.75	-15	4,849	-0.31%
2020/04/17	12	20.84	9	20.83	20.76	3	4,854	0.06%
2020/04/16	11	20.35	2	20.32	20.36	9	4,797	0.19%
2020/04/15	4.1	20.47	24	20.46	20.46	-20	4,807	-0.41%
2020/04/14	5	20.21	14	20.21	20.28	-9	4,833	-0.19%
2020/04/13	17	19.92	1	19.92	19.88	16	4,880	0.33%
2020/04/10	2	19.95	9	19.93	19.95	-7	4,956	-0.14%
2020/04/09	9	19.86	5	19.92	19.91	4	5,014	0.08%
2020/04/08	14	19.75	5	19.82	19.91	9	4,998	0.18%
2020/04/07	14	19.58	9	19.64	19.63	5	5,030	0.10%
2020/04/06	8.4	19.19	9	19.21	19.30	-0.6	5,054	-0.01%
2020/04/01	4	19.12	9	19.16	19.11	-5	5,049	-0.10%
2020/03/31	3	19.13	22	19.20	19.17	-19	5,065	-0.38%
2020/03/30	5	18.79	32	18.99	19.05	-27	5,062	-0.53%
2020/03/27	8	19.55	6	19.53	19.24	2	5,046	0.04%
2020/03/26	8	19.24	9	19.34	19.33	-1	5,015	-0.02%
2020/03/25	17.2	19.25	0	0.00	19.16	17.2	5,025	0.34%
2020/03/24	16.1	18.69	4	18.63	18.61	12.1	5,022	0.24%
2020/03/23	7	18.01	1	18.10	17.95	6	5,017	0.12%
2020/03/20	53	18.16	9	18.37	18.45	44	5,040	0.87%
2020/03/19	23	17.43	7	17.45	17.25	16	4,986	0.32%
2020/03/18	37	18.56	7	18.60	18.29	30	4,899	0.61%
2020/03/17	30.5	18.82	21	18.76	18.82	9.5	4,873	0.19%
2020/03/16	26.1	19.74	11	19.39	19.35	15.1	4,797	0.31%
2020/03/13	50	19.43	61	19.54	20.04	-11	4,682	-0.23%
2020/03/12	76	20.57	54	20.63	20.50	22	4,523	0.49%
2020/03/11	14	21.42	2	21.36	21.26	12	4,368	0.27%
2020/03/10	27	21.27	83	21.39	21.52	-56	4,316	-1.30%
2020/03/09	95	21.66	11	21.56	21.54	84	4,253	1.97%
2020/03/06	28	22.14	10	22.11	22.11	18	4,122	0.44%
2020/03/05	4	22.43	25	22.44	22.44	-21	4,108	-0.51%
2020/03/04	3	22.12	14	22.11	22.20	-11	4,153	-0.26%
2020/03/03	34	22.11	1	22.18	22.13	33	4,152	0.79%
2020/03/02	62	21.86	19	21.82	21.85	43	4,110	1.05%
2020/02/27	112.1	22.19	9	22.14	22.14	103.1	4,024	2.56%	大買/鉅額交易
2020/02/26	97	22.36	33	22.38	22.35	64	3,927	1.63%
2020/02/25	18	22.46	6	22.44	22.55	12	3,887	0.31%
2020/02/24	41	22.59	0	0.00	22.55	41	3,886	1.05%
2020/02/21	13	22.82	7	22.83	22.85	6	3,798	0.16%
2020/02/20	6	22.96	1	22.92	22.94	5	3,797	0.13%
2020/02/19	4	22.90	0	0.00	23.00	4	3,784	0.11%
2020/02/18	25	22.83	6	22.84	22.83	19	3,758	0.51%
2020/02/17	11	23.00	2	22.98	23.01	9	3,698	0.24%
2020/02/14	13	23.13	1	23.13	23.12	12	3,685	0.33%
2020/02/13	6	23.12	0	0.00	23.09	6	3,695	0.16%
2020/02/12	7	23.01	0	0.00	23.03	7	3,787	0.18%
2020/02/11	1	22.85	3	22.88	22.85	-2	3,817	-0.05%
2020/02/10	4	22.57	2	22.60	22.67	2	3,892	0.05%
2020/02/07	26.3	22.77	5	22.79	22.75	21.3	3,917	0.54%
2020/02/06	2	22.84	11.5	22.88	22.97	-9.5	3,937	-0.24%
2020/02/05	9.2	22.67	0	0.00	22.68	9.2	3,975	0.23%
2020/02/04	3	22.52	0	0.00	22.61	3	3,962	0.08%
2020/02/03	18	22.11	19	22.11	22.24	-1	4,017	-0.02%
2020/01/31	49	22.54	16	22.49	22.51	33	3,940	0.84%
2020/01/30	108.9	22.59	26	22.66	22.35	82.9	3,928	2.11%	大買/
2020/01/20	26	23.61	6	23.58	23.60	20	3,698	0.54%
2020/01/17	1	23.57	4	23.58	23.56	-3	3,714	-0.08%
2020/01/16	11	23.50	0	0.00	23.54	11	3,718	0.30%
2020/01/15	20	23.61	10	23.65	23.57	10	3,741	0.27%
2020/01/14	11	23.75	0	0.00	23.73	11	3,713	0.30%
2020/01/13	1	23.53	10	23.58	23.62	-9	3,695	-0.24%
2020/01/10	2	23.43	11	23.45	23.45	-9	3,698	-0.24%
2020/01/09	6	23.36	1	23.19	23.40	5	3,708	0.13%
2020/01/08	19	23.15	9	23.13	23.13	10	3,725	0.27%
2020/01/07	23	23.24	4	23.26	23.27	19	3,724	0.51%
2020/01/06	59	23.45	14	23.42	23.40	45	3,743	1.20%
2020/01/03	26	23.60	18	23.66	23.65	8	3,705	0.22%
2020/01/02	14	23.57	0	0.00	23.62	14	3,699	0.38%
2019/12/31	30	23.55	0	0.00	23.53	30	3,687	0.81%
2019/12/30	18	23.72	3	23.72	23.74	15	3,624	0.41%
2019/12/27	4	23.71	7.1	23.72	23.72	-3.1	3,597	-0.09%
2019/12/26	7	23.54	2	23.54	23.55	5	3,602	0.14%
2019/12/25	15	23.52	0.1	23.62	23.57	15	3,629	0.41%
2019/12/24	13	23.51	1	23.51	23.51	12	3,631	0.33%
2019/12/23	1	23.48	12.1	23.47	23.53	-11.1	3,666	-0.30%
2019/12/20	14	23.49	8	23.43	23.49	6	3,734	0.16%
2019/12/19	12	23.67	10	23.69	23.61	2	3,744	0.05%
2019/12/18	9	23.72	7	23.72	23.76	2	3,863	0.05%
2019/12/17	20	23.62	14	23.65	23.75	6	4,243	0.14%
2019/12/16	7	23.48	1	23.46	23.47	6	4,481	0.13%
2019/12/13	19	23.48	6	23.40	23.46	13	4,563	0.28%
2019/12/12	21	23.13	28	23.08	23.19	-7	4,599	-0.15%
2019/12/11	31	22.75	47	22.77	22.78	-16	4,538	-0.35%
2019/12/10	13	22.71	13	22.75	22.69	0	4,544	0.00%
2019/12/09	15	22.74	29	22.74	22.75	-14	4,564	-0.31%
2019/12/06	11	22.69	0	0.00	22.64	11	4,611	0.24%
2019/12/05	4	22.61	100	22.63	22.59	-96	4,716	-2.04%
2019/12/04	3	22.38	10	22.39	22.41	-7	4,764	-0.15%
2019/12/03	6	22.43	9	22.44	22.46	-3	4,827	-0.06%
2019/12/02	3	22.41	14	22.41	22.42	-11	4,902	-0.22%
2019/11/29	22	22.50	12	22.45	22.41	10	4,945	0.20%
2019/11/28	1	22.65	1	22.65	22.67	0	4,966	0.00%
2019/11/27	2	22.68	3	22.67	22.72	-1	4,990	-0.02%
2019/11/26	5	22.70	1	22.75	22.70	4	5,080	0.08%
2019/11/25	9	22.69	1	22.66	22.65	8	5,329	0.15%
2019/11/22	8	22.64	1	22.62	22.63	7	5,469	0.13%
2019/11/21	25	22.57	3	22.56	22.61	22	5,597	0.39%
2019/11/20	23	22.81	22	22.81	22.80	1	5,697	0.02%
2019/11/19	1	22.79	211	22.76	22.85	-210	5,736	-3.66%	大賣/鉅額交易
2019/11/18	24	22.63	3	22.65	22.69	21	5,768	0.36%
2019/11/15	10.5	22.52	1	22.54	22.54	9.5	5,823	0.16%
2019/11/14	4	22.42	5	22.42	22.37	-1	5,886	-0.02%
2019/11/13	7	22.41	0	0.00	22.40	7	5,957	0.12%
2019/11/12	18	22.41	3	22.37	22.50	15	6,019	0.25%
2019/11/11	239.1	22.39	15	22.32	22.27	224.1	6,082	3.68%	大買/鉅額交易
2019/11/08	34	22.63	2	22.63	22.62	32	6,040	0.53%
2019/11/07	52	22.69	35	22.62	22.73	17	6,062	0.28%
2019/11/06	25	22.73	9.1	22.73	22.81	15.9	6,039	0.26%
2019/11/05	30	22.66	1	22.65	22.69	29	6,050	0.48%
2019/11/04	25	22.46	223	22.46	22.52	-198	6,023	-3.29%	大賣/鉅額交易
2019/11/01	11	22.02	15	21.99	22.04	-4	6,010	-0.07%
2019/10/31	6	22.04	7	22.06	22.04	-1	6,070	-0.02%
2019/10/30	210	21.94	1	21.95	21.95	209	6,045	3.46%	大買/鉅額交易
2019/10/29	6	21.89	25	21.88	21.91	-19	6,121	-0.31%
2019/10/28	4	21.80	10	21.81	21.81	-6	6,154	-0.10%
2019/10/25	5	21.70	5	21.73	21.71	0	6,205	0.00%
2019/10/24	13	21.67	1	21.64	21.69	12	6,279	0.19%
2019/10/23	25	21.59	4	21.66	21.60	21	6,380	0.33%
2019/10/22	1	21.56	5	21.54	21.60	-4	6,444	-0.06%
2019/10/21	7	21.44	1	21.40	21.44	6	6,536	0.09%
2019/10/18	2	21.50	9	21.48	21.47	-7	6,667	-0.10%
2019/10/17	4	21.43	9	21.42	21.44	-5	6,775	-0.07%
2019/10/16	23.4	21.39	14	21.39	21.42	9.4	6,885	0.14%
2019/10/15	2	21.36	17	21.38	21.35	-15	6,983	-0.21%
2019/10/14	2	21.24	13	21.20	21.23	-11	7,069	-0.16%
2019/10/09	24	21.01	3	21.05	20.95	21	7,065	0.30%
2019/10/08	3	21.07	19	21.09	21.11	-16	7,140	-0.22%
2019/10/07	6	20.97	111	20.98	20.95	-105	7,229	-1.45%	大賣/鉅額交易
2019/10/04	16	20.90	0	0.00	20.92	16	7,403	0.22%
2019/10/03	13	20.88	0	0.00	20.88	13	7,589	0.17%
2019/10/02	21	21.01	13	21.02	21.01	8	7,762	0.10%
2019/10/01	25	20.97	23	20.97	21.04	2	7,952	0.03%
2019/09/27	24	20.78	0	0.00	20.77	24	8,122	0.30%
2019/09/26	13	20.80	4	20.82	20.76	9	8,354	0.11%
2019/09/25	25	20.75	0	0.00	20.76	25	8,582	0.29%
2019/09/24	26	20.83	2	20.87	20.86	24	8,698	0.28%
2019/09/23	69	20.85	39	20.84	20.83	30	8,899	0.34%
2019/09/20	116	21.10	18	21.07	21.05	98	8,758	1.12%	大買/
2019/09/19	131	21.32	12	21.29	21.42	119	7,862	1.51%	大買/鉅額交易
2019/09/18	45	20.96	27	20.90	21.02	18	7,275	0.25%
2019/09/17	22	20.81	6	20.82	20.81	16	7,211	0.22%
2019/09/16	10	20.75	11	20.76	20.80	-1	7,238	-0.01%
2019/09/12	13	20.71	8	20.72	20.71	5	7,504	0.07%
2019/09/11	21	20.62	6	20.65	20.62	15	7,850	0.19%
2019/09/10	45	20.64	10	20.59	20.62	35	8,205	0.43%
2019/09/09	85	20.70	0	0.00	20.69	85	8,448	1.01%
2019/09/06	128	20.59	12	20.60	20.60	116	8,428	1.38%	大買/鉅額交易
2019/09/05	27	20.48	7	20.47	20.48	20	8,684	0.23%
2019/09/04	24	20.27	0	0.00	20.30	24	8,965	0.27%
2019/09/03	33	20.22	0	0.00	20.14	33	9,340	0.35%
2019/09/02	49	20.26	0	0.00	20.29	49	9,810	0.50%
2019/08/30	19	20.16	7	20.17	20.23	12	10,388	0.12%
2019/08/29	22	19.89	0	0.00	19.95	22	11,605	0.19%
2019/08/28	198	19.96	3	19.90	19.91	195	12,560	1.55%	大買/鉅額交易
2019/08/27	80	20.07	0	0.00	20.04	80	10,900	0.73%
2019/08/26	67	20.08	5	20.07	20.25	62	10,627	0.58%
2019/08/23	535	20.00	0	0.00	20.08	535	9,953	5.38%	大買/鉅額交易