元大臺灣ESG永續 (00850)-元富-成功券商分點個股進出

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
40.11
漲跌
▲0.49
漲幅
+1.24%
成交量
1,761張
產業
上市
548人加入追蹤

立即追蹤
本地時間:14:30

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

元大臺灣ESG永續 (00850)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	40.11	1	40.30	40.11	-1	1,958	-0.05%
2024/04/26	0.1	39.62	0	0.00	39.62	0.1	1,958	0.01%
2024/04/25	0.1	39.18	0	0.00	38.99	0.1	1,990	0.00%
2024/04/24	0.4	39.68	0	0.00	39.66	0.4	1,998	0.02%
2024/04/22	0.1	38.44	0	0.00	38.26	0.1	2,073	0.00%
2024/04/19	8.5	38.35	0	0.00	38.39	8.5	2,063	0.41%
2024/04/16	0.4	39.22	0	0.00	39.22	0.4	2,005	0.02%
2024/04/15	0	40.41	0	0.00	40.37	0	1,972	0.00%
2024/04/12	0.1	40.86	0	0.00	40.80	0.1	1,979	0.01%
2024/04/11	0.8	40.85	0	0.00	40.89	0.8	1,996	0.04%
2024/04/10	0.5	41.11	0	0.00	41.03	0.5	1,994	0.03%
2024/04/09	0	41.03	1	40.80	41.09	-1	2,051	-0.05%
2024/04/08	0.2	40.35	0	0.00	40.44	0.2	2,057	0.01%
2024/04/03	2	40.20	0	0.00	40.18	2	2,075	0.10%
2024/04/02	0	0.00	2	40.35	40.48	-2	2,091	-0.10%
2024/04/01	0.5	40.02	0	0.00	39.95	0.5	2,124	0.02%
2024/03/29	0	0.00	3	40.10	40.07	-3	2,129	-0.14%
2024/03/28	0	0.00	5	39.91	40.00	-5	2,144	-0.23%
2024/03/27	0	39.84	1	39.84	39.97	-1	2,154	-0.05%
2024/03/26	0.5	39.83	0	0.00	39.83	0.5	2,165	0.02%
2024/03/25	0.1	39.90	0	0.00	39.85	0.1	2,182	0.00%
2024/03/22	0.1	39.86	0	0.00	39.88	0.1	2,189	0.00%
2024/03/21	0	0.00	0.5	39.58	39.84	-0.5	2,178	-0.02%
2024/03/20	0.1	39.16	35	39.34	39.02	-34.9	2,175	-1.60%
2024/03/15	0.7	38.96	0	0.00	38.92	0.7	2,209	0.03%
2024/03/14	1	39.17	1	39.11	39.20	0	2,200	0.00%
2024/03/12	0.1	38.65	0	0.00	39.07	0.1	2,215	0.01%
2024/03/11	0.1	38.73	0	0.00	38.64	0.1	2,211	0.00%
2024/03/08	0	0.00	2	39.16	38.79	-2	2,231	-0.09%
2024/03/07	0	38.33	5	38.50	38.43	-5	2,212	-0.23%
2024/03/06	0.3	37.64	0	0.00	37.90	0.3	2,165	0.01%
2024/03/05	0	0.00	1.2	37.67	37.69	-1.2	2,161	-0.05%
2024/03/04	0	0.00	65	37.13	37.41	-65	2,160	-3.01%
2024/03/01	0	0.00	1	36.79	36.70	-1	2,154	-0.05%
2024/02/29	0.1	36.77	1	36.58	36.78	-0.9	2,183	-0.04%
2024/02/27	0	36.68	0.3	36.68	36.63	-0.2	2,175	-0.01%
2024/02/26	0.1	37.22	0	0.00	37.22	0.1	2,184	0.00%
2024/02/23	0.4	37.15	0	0.00	37.15	0.4	2,175	0.02%
2024/02/21	0	36.77	0.4	36.78	36.65	-0.3	2,158	-0.02%
2024/02/20	0	36.78	1	36.70	36.78	-1	2,213	-0.04%
2024/02/15	2.3	36.65	0	0.00	36.68	2.3	2,356	0.10%
2024/02/01	0	35.24	0	0.00	35.27	0	2,376	0.00%
2024/01/26	0	35.40	0.1	35.37	35.40	-0.1	2,368	0.00%
2024/01/25	2.2	35.30	0	0.00	35.38	2.2	2,318	0.10%
2024/01/24	0	35.15	0	0.00	35.13	0	2,299	0.00%
2024/01/23	0.4	35.05	0	0.00	35.10	0.4	2,313	0.02%
2024/01/22	0.1	35.02	2	35.14	35.05	-1.9	2,327	-0.08%
2024/01/18	0	0.00	0.1	33.89	33.89	-0.1	2,329	0.00%
2024/01/17	0.1	33.91	0	0.00	33.76	0.1	2,325	0.00%
2024/01/16	0.1	34.14	0	0.00	34.11	0.1	2,295	0.00%
2024/01/12	0.2	34.36	0	0.00	34.38	0.2	2,287	0.01%
2024/01/11	0.1	34.58	0	0.00	34.48	0.1	2,282	0.00%
2024/01/09	0.1	34.45	0	0.00	34.41	0.1	2,310	0.00%
2024/01/08	0.1	34.51	0	34.50	34.45	0	2,316	0.00%
2024/01/03	1.2	34.54	0	0.00	34.46	1.2	2,332	0.05%
2024/01/02	0	0.00	0.5	34.95	34.95	-0.5	2,295	-0.02%
2023/12/28	0.1	35.14	0	0.00	35.16	0.1	2,276	0.00%
2023/12/27	0.1	35.09	2	35.00	35.12	-1.9	2,276	-0.08%
2023/12/26	0.1	34.83	0	0.00	34.82	0.1	2,253	0.00%
2023/12/25	0.5	34.61	0	0.00	34.58	0.5	2,249	0.02%
2023/12/21	0	34.34	0	0.00	34.38	0	2,255	0.00%
2023/12/18	0	34.49	0	0.00	34.58	0	2,261	0.00%
2023/12/13	0.1	34.06	0	0.00	34.06	0.1	2,227	0.01%
2023/12/08	0	0.00	2	34.04	33.97	-2	2,197	-0.09%
2023/12/07	0.2	33.93	0	0.00	33.76	0.2	2,190	0.01%
2023/12/06	0.1	34.01	0	0.00	33.96	0.1	2,198	0.01%
2023/12/05	1.1	33.80	0	0.00	33.81	1.1	2,203	0.05%
2023/12/01	0.1	34.07	0	0.00	34.07	0.1	2,180	0.01%
2023/11/29	0	33.98	0	0.00	33.96	0	2,176	0.00%
2023/11/28	0	34.02	1	33.84	33.97	-1	2,164	-0.05%
2023/11/27	0.1	34.02	0	0.00	33.74	0.1	2,158	0.00%
2023/11/24	0.1	33.94	0	0.00	33.94	0.1	2,135	0.00%
2023/11/20	0.1	33.85	0	0.00	33.77	0.1	2,114	0.01%
2023/11/16	1	33.68	0	0.00	33.70	1	2,051	0.05%
2023/11/13	0.1	33.91	0	0.00	33.91	0.1	1,947	0.01%
2023/11/10	1	33.51	1	33.50	33.53	0	1,938	0.00%
2023/11/08	0	0.00	1	33.50	33.63	-1	2,031	-0.05%
2023/11/07	0	33.44	0	0.00	33.48	0	2,040	0.00%
2023/11/06	2.1	33.46	0	0.00	33.52	2.1	2,080	0.10%
2023/11/01	1	32.20	0	0.00	32.23	1	2,115	0.05%
2023/10/31	1	32.23	0	0.00	32.13	1	2,135	0.05%
2023/10/27	0	32.50	0	0.00	32.39	0	2,170	0.00%
2023/10/26	1.2	32.31	0	0.00	32.28	1.2	2,178	0.05%
2023/10/25	0.1	32.89	0	0.00	32.84	0.1	2,146	0.00%
2023/10/24	0.1	32.76	0	0.00	32.76	0.1	2,149	0.00%
2023/10/23	1.4	32.82	0	0.00	32.72	1.4	2,142	0.06%
2023/10/20	0	0.00	1	33.05	33.06	-1	2,149	-0.05%
2023/10/19	0.1	33.04	0	0.00	33.10	0.1	2,138	0.00%
2023/10/13	1	33.69	0	0.00	33.71	1	2,149	0.05%
2023/10/12	0.1	33.80	0	0.00	33.80	0.1	2,168	0.01%
2023/10/11	0	33.64	3.3	33.59	33.61	-3.3	2,174	-0.15%
2023/10/06	0.3	33.22	0	0.00	33.19	0.3	2,154	0.01%
2023/10/04	3.6	32.59	0	0.00	32.55	3.6	2,130	0.17%
2023/10/03	1.6	33.07	0	0.00	32.94	1.6	2,120	0.07%
2023/10/02	0	0.00	1	33.10	33.14	-1	2,109	-0.05%
2023/09/26	1	32.71	0	0.00	32.64	1	2,133	0.05%
2023/09/25	0.7	33.04	0	0.00	33.04	0.7	2,130	0.03%
2023/09/22	0.7	32.86	0	0.00	32.81	0.7	2,133	0.03%
2023/09/21	1.1	32.93	0	0.00	32.80	1.1	2,138	0.05%
2023/09/20	1	33.40	0	0.00	33.26	1	2,109	0.05%
2023/09/19	0.4	33.51	0	0.00	33.46	0.4	2,106	0.02%
2023/09/18	0.2	33.73	0	0.00	33.56	0.2	2,114	0.01%
2023/09/13	0	0.00	1	33.25	33.28	-1	2,095	-0.05%
2023/09/11	1.1	32.99	0	0.00	32.99	1.1	2,104	0.05%
2023/09/08	0	0.00	1	33.21	33.22	-1	2,081	-0.05%
2023/09/07	0	33.49	0	0.00	33.29	0	2,083	0.00%
2023/09/06	0	33.62	0	0.00	33.57	0	2,070	0.00%
2023/09/05	0	33.65	0	0.00	33.60	0	2,059	0.00%
2023/09/04	0.4	33.69	1	33.47	33.64	-0.6	2,062	-0.03%
2023/09/01	2	33.52	0	0.00	33.45	2	2,060	0.10%
2023/08/31	2	33.48	0	0.00	33.45	2	2,061	0.10%
2023/08/29	0	33.51	0	0.00	33.49	0	2,038	0.00%
2023/08/28	0	33.37	1	33.33	33.34	-1	2,020	-0.05%
2023/08/25	0.1	33.49	0	0.00	33.21	0.1	2,011	0.00%
2023/08/24	0.1	33.84	13	33.81	33.84	-12.9	1,976	-0.65%
2023/08/23	0.4	33.40	0	0.00	33.37	0.4	1,952	0.02%
2023/08/22	0.3	33.22	0	0.00	33.18	0.3	1,964	0.01%
2023/08/21	1.4	33.06	0	0.00	33.02	1.4	1,955	0.07%
2023/08/17	1	33.24	0	0.00	33.28	1	1,896	0.05%
2023/08/16	1	33.18	0	0.00	33.21	1	1,855	0.05%
2023/08/15	1	34.10	0	0.00	34.00	1	1,815	0.06%
2023/08/11	1.1	34.29	0	0.00	34.25	1.1	1,674	0.06%
2023/08/10	0.5	34.36	0	0.00	34.29	0.5	1,643	0.03%
2023/08/09	0	34.69	0	0.00	34.64	0	1,586	0.00%
2023/08/08	0	34.80	1	34.93	34.65	-1	1,550	-0.06%
2023/08/07	0	34.97	0	0.00	34.92	0	1,503	0.00%
2023/08/04	3.4	34.52	0	0.00	34.57	3.4	1,481	0.23%
2023/08/02	1	35.00	1	34.70	34.68	0	1,449	0.00%
2023/07/28	1	35.18	0	0.00	35.39	1	1,348	0.08%
2023/07/27	3	35.32	0	0.00	35.30	3	1,334	0.22%
2023/07/26	5	35.16	0	0.00	35.23	5	1,319	0.38%
2023/07/25	4	35.24	0	0.00	35.17	4	1,297	0.31%
2023/07/24	0.4	34.85	0	0.00	34.84	0.4	1,272	0.03%
2023/07/21	0	34.70	0	0.00	34.68	0	1,261	0.00%
2023/07/20	0	34.92	1	34.87	34.92	-1	1,241	-0.08%
2023/07/19	0.4	34.85	0	0.00	34.81	0.4	1,219	0.03%
2023/07/17	0	0.00	3	35.19	35.16	-3	1,173	-0.26%
2023/07/14	0	0.00	0.1	35.00	35.06	-0.1	1,142	-0.01%
2023/07/13	0	0.00	2	34.92	34.63	-2	1,118	-0.18%
2023/07/12	0	34.22	0	0.00	34.27	0	1,097	0.00%
2023/07/11	0.2	34.06	0	0.00	34.05	0.2	1,084	0.02%
2023/07/10	0	0.00	1	33.59	33.59	-1	1,068	-0.09%
2023/07/07	0	0.00	0.2	33.64	33.58	-0.2	1,047	-0.02%
2023/07/06	2	33.80	0	0.00	33.73	2	1,031	0.20%
2023/07/05	0	34.36	0	0.00	34.31	0	995	0.00%
2023/07/04	0.4	34.43	0	34.36	34.46	0.4	969	0.04%
2023/06/28	1	33.73	0	0.00	33.80	1	900	0.11%
2023/06/26	0.4	34.02	0	0.00	34.00	0.4	868	0.05%
2023/06/21	0	34.15	0	0.00	34.17	0	853	0.00%
2023/06/20	0.2	34.15	0.1	34.15	34.15	0.1	830	0.01%
2023/06/19	0.4	34.26	0	0.00	34.29	0.4	825	0.05%
2023/06/16	0.1	34.31	0	0.00	34.31	0.1	817	0.01%
2023/06/15	1.5	34.33	2	34.35	34.38	-0.5	796	-0.06%
2023/06/13	0.1	34.12	0	0.00	34.13	0.1	769	0.01%
2023/06/12	0	0.00	1	33.66	33.59	-1	736	-0.14%
2023/06/08	1.1	33.31	0	0.00	33.12	1.1	710	0.15%
2023/06/07	0	33.38	0	0.00	33.41	0	702	0.00%
2023/06/06	0.1	33.09	0	0.00	33.09	0.1	682	0.02%
2023/06/05	0.4	33.00	0	0.00	32.95	0.4	669	0.06%
2023/05/31	0	0.00	1	32.60	32.76	-1	660	-0.15%
2023/05/30	0	0.00	5	32.80	32.92	-5	658	-0.76%
2023/05/26	0	0.00	2	32.53	32.59	-2	658	-0.30%
2023/05/24	0.1	31.75	0	0.00	31.75	0.1	625	0.02%
2023/05/23	0.4	31.89	0	0.00	31.86	0.4	621	0.06%
2023/05/22	0	31.83	0	0.00	31.87	0	622	0.01%
2023/05/19	0.4	31.86	0	31.88	31.90	0.4	616	0.06%
2023/05/18	0	0.00	9.5	31.76	31.75	-9.5	612	-1.55%
2023/05/11	0.1	30.81	0	0.00	30.81	0.1	590	0.02%
2023/05/10	0	30.84	0	0.00	30.87	0	586	0.01%
2023/05/09	0.1	31.11	0	0.00	31.08	0.1	576	0.02%
2023/05/08	0	31.08	0	0.00	31.04	0	578	0.00%
2023/05/05	0	30.88	0	0.00	30.84	0	576	0.01%
2023/05/04	0.4	30.84	1	30.79	30.79	-0.6	574	-0.10%
2023/04/25	0.2	30.50	0	0.00	30.48	0.2	598	0.03%
2023/04/21	0	30.87	0	0.00	30.87	0	598	0.00%
2023/04/20	0	31.21	0	0.00	30.98	0	601	0.01%
2023/04/19	0.4	31.18	0	0.00	31.01	0.4	605	0.07%
2023/04/11	0.1	31.40	0	0.00	31.40	0.1	621	0.02%
2023/04/10	0	31.39	2	31.33	31.34	-2	632	-0.32%
2023/04/07	0.1	31.29	0	0.00	31.29	0.1	630	0.02%
2023/04/06	0.4	31.29	0	0.00	31.29	0.4	642	0.07%
2023/03/27	0	31.49	0	0.00	31.42	0	662	0.01%
2023/03/24	0.1	31.52	0	0.00	31.52	0.1	680	0.01%
2023/03/23	0.4	31.41	0	0.00	31.40	0.4	679	0.06%
2023/03/22	0	31.17	0	0.00	31.17	0	684	0.00%
2023/03/21	0	30.69	0	0.00	30.69	0	696	0.01%
2023/03/20	0.4	30.63	0	0.00	30.55	0.4	702	0.06%
2023/03/13	0.1	30.81	0	0.00	30.81	0.1	748	0.01%
2023/03/08	0	31.22	0	0.00	31.17	0	766	0.00%
2023/03/07	0.1	31.13	0	0.00	31.34	0.1	778	0.02%
2023/03/06	0.4	31.13	3	31.02	31.13	-2.6	801	-0.32%
2023/03/02	0.1	30.77	0	0.00	30.77	0.1	830	0.01%
2023/02/23	0.4	30.86	0	0.00	30.86	0.4	864	0.04%
2023/02/22	0	30.58	0	0.00	30.47	0	887	0.00%
2023/02/21	0	30.71	0	0.00	30.71	0	910	0.00%
2023/02/20	0.4	30.81	0	0.00	30.76	0.4	975	0.05%
2023/02/17	0	0.00	2.4	30.59	30.64	-2.4	1,030	-0.23%
2023/02/15	0	0.00	5	30.85	30.57	-5	1,132	-0.44%
2023/02/14	0	0.00	0.9	31.11	31.09	-0.9	1,152	-0.08%
2023/02/10	0.1	30.96	0	0.00	30.93	0.1	1,191	0.01%
2023/02/09	0.1	30.91	0	0.00	30.91	0.1	1,230	0.00%
2023/02/08	0.1	30.95	0	0.00	30.93	0.1	1,246	0.01%
2023/02/07	0.5	30.55	1	30.54	30.55	-0.5	1,264	-0.04%
2023/02/06	0.4	30.73	0	0.00	30.64	0.4	1,263	0.03%
2023/01/30	0	0.00	9	30.64	30.75	-9	1,236	-0.73%
2023/01/17	1	29.71	0	0.00	29.73	1	1,231	0.08%
2023/01/13	1	29.62	0	0.00	29.61	1	1,222	0.08%
2023/01/09	0.2	29.30	0	0.00	29.28	0.2	1,277	0.02%
2023/01/06	0	28.59	0	0.00	28.56	0	1,272	0.00%
2023/01/05	0	28.35	0	0.00	28.35	0	1,290	0.00%
2023/01/04	0.5	28.26	0	0.00	28.22	0.5	1,320	0.04%
2022/12/27	0.2	28.66	0	0.00	28.51	0.2	1,328	0.01%
2022/12/22	0	28.78	0	0.00	28.68	0	1,347	0.00%
2022/12/21	0.5	28.35	0	0.00	28.30	0.5	1,353	0.04%
2022/12/20	0	28.25	1	28.25	28.20	-1	1,351	-0.07%
2022/12/19	0.5	28.77	0	0.00	28.63	0.5	1,360	0.03%
2022/12/16	0.3	28.75	0	0.00	28.77	0.3	1,350	0.02%
2022/12/08	1	28.80	0	0.00	28.83	1	1,280	0.08%
2022/12/07	0	29.22	0	0.00	29.15	0	1,260	0.00%
2022/12/06	0	29.39	0	0.00	29.26	0	1,252	0.00%
2022/12/05	1.5	29.69	0	0.00	29.67	1.5	1,233	0.12%
2022/11/24	0.4	29.38	0	0.00	29.36	0.4	1,146	0.04%
2022/11/23	0	29.22	0	0.00	29.15	0	1,133	0.00%
2022/11/22	0	28.96	0	0.00	28.95	0	1,116	0.00%
2022/11/21	0.5	28.77	0	0.00	28.77	0.5	1,123	0.05%
2022/11/15	0	0.00	4	30.42	30.53	-4	989	-0.41%
2022/11/14	0	0.00	2	29.66	29.60	-2	927	-0.22%
2022/11/11	0.2	29.37	1	29.30	29.37	-0.8	873	-0.09%
2022/11/10	0	0.00	1	28.20	28.20	-1	816	-0.12%
2022/11/09	0	28.47	0	0.00	28.42	0	797	0.00%
2022/11/08	0	27.90	0	0.00	27.82	0	777	0.00%
2022/11/07	0	27.62	0	0.00	27.56	0	750	0.01%
2022/11/04	1.5	27.12	0	0.00	27.10	1.5	712	0.21%
2022/11/03	1.1	27.00	0	0.00	27.00	1.1	695	0.16%
2022/10/26	0.3	26.78	0	0.00	26.75	0.3	721	0.04%
2022/10/21	0	26.86	0	0.00	26.86	0	697	0.01%
2022/10/20	2	26.48	0	0.00	27.00	2	694	0.29%
2022/10/19	0.5	27.20	0	0.00	27.11	0.5	677	0.07%
2022/10/13	1	26.90	0	0.00	26.90	1	634	0.16%
2022/10/12	0.1	27.41	0	0.00	27.37	0.1	609	0.02%
2022/10/11	4	27.54	0	0.00	27.40	4	588	0.68%
2022/10/06	0	29.00	0	0.00	28.99	0	569	0.00%
2022/10/05	0	28.86	0	0.00	28.81	0	576	0.01%
2022/10/04	0.5	28.26	0	0.00	28.26	0.5	576	0.09%
2022/10/03	3.1	27.66	0	0.00	27.63	3.1	575	0.54%
2022/09/30	1	27.86	0	0.00	27.92	1	572	0.17%
2022/09/28	3.2	28.59	0	0.00	28.27	3.2	571	0.57%
2022/09/26	2	28.91	0	0.00	28.87	2	578	0.35%
2022/09/23	4	29.43	0	0.00	29.47	4	592	0.67%
2022/09/22	0.1	29.67	0	0.00	29.70	0.1	603	0.02%
2022/09/15	0	0.00	0.3	30.69	30.54	-0.3	630	-0.04%
2022/09/07	0	30.15	0	0.00	30.02	0	694	0.00%
2022/09/06	0	30.71	0	0.00	30.66	0	685	0.00%
2022/09/05	0.1	30.70	0	0.00	30.51	0.1	692	0.01%
2022/09/02	0.1	30.49	0	0.00	30.40	0.1	708	0.01%
2022/09/01	0.2	30.78	0	0.00	30.72	0.2	704	0.02%
2022/08/26	0.1	31.88	0	0.00	31.83	0.1	692	0.01%
2022/08/23	1	31.49	0	0.00	31.46	1	689	0.15%
2022/08/22	1	31.82	0	0.00	31.83	1	693	0.15%
2022/08/12	0.2	31.99	0	0.00	31.99	0.2	696	0.03%
2022/08/11	0	31.82	0	0.00	31.76	0	719	0.00%
2022/08/05	0	31.49	0.1	32.00	31.44	-0.1	781	-0.01%
2022/08/04	0	30.74	1	30.51	30.73	-1	785	-0.13%
2022/08/03	0.1	30.78	0	0.00	30.73	0.1	779	0.01%
2022/08/01	0.3	31.00	0	0.00	31.00	0.3	797	0.04%
2022/07/27	0.1	30.81	0	0.00	30.76	0.1	845	0.01%
2022/07/21	0	30.68	0	0.00	30.68	0	905	0.00%
2022/07/20	0	0.00	0	30.60	30.28	0	913	-0.01%
2022/07/13	0	29.48	0	0.00	29.43	0	928	0.00%
2022/07/12	2.2	28.74	0	0.00	28.55	2.2	951	0.23%
2022/07/11	0.1	29.30	0	0.00	29.30	0.1	955	0.01%
2022/07/06	0	0.00	2	28.50	28.54	-2	958	-0.21%
2022/07/05	0	29.18	0	0.00	29.13	0	949	0.00%
2022/07/04	2.1	28.99	0	0.00	28.97	2.1	946	0.22%
2022/07/01	4.5	29.83	0	0.00	29.18	4.5	944	0.47%
2022/06/30	0.1	30.09	0	0.00	30.08	0.1	920	0.01%
2022/06/23	0	30.88	0	0.00	30.69	0	918	0.00%
2022/06/22	0	31.23	2	31.32	31.04	-2	911	-0.22%
2022/06/21	0	31.70	0	0.00	31.70	0	911	0.00%
2022/06/20	2	31.10	0	0.00	31.12	2	920	0.22%
2022/06/17	0	0.00	2	31.43	31.54	-2	911	-0.22%
2022/06/15	0	32.10	0	0.00	31.96	0	882	0.00%
2022/06/14	0	32.20	0	0.00	32.10	0	905	0.00%
2022/06/13	0.2	32.07	0	0.00	32.07	0.2	911	0.02%
2022/06/09	0	33.06	0	0.00	33.12	0	912	0.00%
2022/06/08	0	33.29	1	33.28	33.27	-1	921	-0.11%
2022/06/07	0	32.94	0	0.00	32.89	0	932	0.00%
2022/06/06	0.1	33.22	0	0.00	33.22	0.1	942	0.01%
2022/06/01	0.2	33.28	0	0.00	33.28	0.2	1,067	0.02%
2022/05/31	0	33.42	0	0.00	33.39	0	1,066	0.00%
2022/05/30	1.1	33.01	0	0.00	33.12	1.1	1,051	0.10%
2022/05/26	0	0.00	1	32.11	31.90	-1	1,063	-0.09%
2022/05/23	0	32.25	0	0.00	32.25	0	1,125	0.00%
2022/05/20	0	0.00	1	32.20	32.20	-1	1,138	-0.09%
2022/05/18	0.1	32.56	0	0.00	32.51	0.1	1,115	0.01%
2022/05/17	0	32.13	0	0.00	32.08	0	1,110	0.00%
2022/05/12	0	31.50	0	0.00	31.45	0	1,087	0.00%
2022/05/11	0.1	32.26	0	0.00	32.24	0.1	1,086	0.01%
2022/05/10	0	31.90	0	0.00	32.29	0	1,098	0.00%
2022/05/09	0.1	32.59	0	0.00	32.38	0.1	1,095	0.01%
2022/05/04	0	36.18	0	0.00	33.29	0	1,067	0.00%
2022/05/03	0.4	33.23	0	0.00	33.23	0.4	1,098	0.03%
2022/04/29	1	33.51	0	0.00	33.44	1	1,112	0.09%
2022/04/26	1.1	33.46	0	0.00	33.52	1.1	1,111	0.10%
2022/04/25	2.1	33.37	5	33.39	33.47	-3	1,115	-0.26%
2022/04/19	1.1	34.16	0	0.00	34.10	1.1	1,134	0.10%
2022/04/18	5.1	33.95	0	0.00	33.92	5.1	1,146	0.44%
2022/04/15	2	34.18	0	0.00	34.14	2	1,116	0.18%
2022/04/14	3	34.64	0	0.00	34.64	3	1,116	0.27%
2022/04/13	1	34.52	0	0.00	34.76	1	1,135	0.09%
2022/04/12	6.1	34.19	0	0.00	34.23	6.1	1,151	0.53%
2022/04/11	0.1	34.53	0	0.00	34.23	0.1	1,156	0.01%
2022/04/08	0	34.78	0	0.00	34.73	0	1,194	0.00%
2022/04/07	0	34.65	0	0.00	34.50	0	1,197	0.00%
2022/04/06	0.1	35.16	0.3	34.90	35.11	-0.3	1,201	-0.02%
2022/04/01	1.2	35.16	0	0.00	35.18	1.2	1,200	0.10%
2022/03/30	0	35.42	0	0.00	35.42	0	1,218	0.00%
2022/03/28	0.1	35.13	0	0.00	35.10	0.1	1,232	0.00%
2022/03/22	0	35.06	0	0.00	35.06	0	1,225	0.00%
2022/03/21	0.1	35.04	0	0.00	35.03	0.1	1,232	0.01%
2022/03/17	0.1	35.07	0	0.00	35.04	0.1	1,238	0.01%
2022/03/15	3.1	34.00	0	0.00	33.88	3.1	1,205	0.26%
2022/03/14	3	34.41	0	0.00	34.49	3	1,206	0.25%
2022/03/11	4	34.43	0	0.00	34.45	4	1,205	0.33%
2022/03/10	2	34.54	10	34.75	34.79	-8	1,206	-0.66%
2022/03/09	0.9	33.99	0	0.00	33.96	0.9	1,199	0.08%
2022/03/07	0.1	34.30	0	0.00	34.31	0.1	1,141	0.01%
2022/03/04	0	35.40	0	0.00	35.34	0	1,083	0.00%
2022/03/03	0.1	35.75	0	0.00	35.70	0.1	1,100	0.01%
2022/03/02	0.2	35.62	0	0.00	35.62	0.2	1,148	0.01%
2022/02/24	5.1	35.40	0	0.00	35.26	5.1	1,159	0.44%
2022/02/23	0	0.00	11	36.00	36.14	-11	1,125	-0.98%
2022/02/18	0.1	36.50	0.1	36.50	36.47	0	1,195	0.00%
2022/02/16	0.5	36.51	0	0.00	36.48	0.5	1,225	0.04%
2022/02/15	1	35.88	0	0.00	35.93	1	1,229	0.08%
2022/02/14	1.7	35.98	0	0.00	36.03	1.7	1,233	0.14%
2022/02/11	0	36.60	0	0.00	36.54	0	1,223	0.00%
2022/02/10	1	36.60	0	0.00	36.60	1	1,240	0.08%
2022/02/09	0	36.36	0	0.00	36.31	0	1,248	0.00%
2022/02/08	0	36.08	0	0.00	36.03	0	1,253	0.00%
2022/02/07	0.1	36.01	0	0.00	35.89	0.1	1,250	0.01%
2022/01/25	1	35.31	0	0.00	35.50	1	1,222	0.08%
2022/01/24	0	0.00	0.1	35.98	35.93	-0.1	1,191	-0.01%
2022/01/21	0.1	35.73	0	0.00	35.68	0.1	1,174	0.00%
2022/01/18	1	36.92	0	0.00	36.66	1	1,137	0.09%
2022/01/17	0.4	36.96	0	0.00	36.94	0.4	1,131	0.03%
2022/01/13	0.1	36.71	0	0.00	36.69	0.1	1,114	0.01%
2022/01/12	0	36.47	0	0.00	36.44	0	1,099	0.00%
2022/01/11	0.1	36.26	0	0.00	36.22	0.1	1,093	0.01%
2022/01/10	0	0.00	1	35.97	36.04	-1	1,096	-0.09%
2022/01/06	6	36.19	0	0.00	36.28	6	1,093	0.55%
2022/01/05	0	36.51	0	0.00	36.50	0	1,080	0.00%
2022/01/04	0.3	36.45	0.8	36.43	36.45	-0.5	1,067	-0.05%
2022/01/03	0.2	35.95	0	0.00	35.90	0.2	1,063	0.02%
2021/12/29	0	0.00	11	36.00	36.02	-11	1,058	-1.04%
2021/12/27	0.1	35.71	0	0.00	35.67	0.1	1,093	0.01%
2021/12/24	0	0.00	2	35.42	35.40	-2	1,116	-0.18%
2021/12/22	0.2	35.25	0	0.00	35.22	0.2	1,124	0.02%
2021/12/21	0.1	35.27	0	0.00	35.22	0.1	1,127	0.01%
2021/12/20	1	34.82	0	0.00	34.89	1	1,129	0.09%
2021/12/17	1.8	35.16	0	0.00	35.14	1.8	1,121	0.16%
2021/12/16	0.3	35.31	0	0.00	35.26	0.3	1,127	0.02%
2021/12/14	0.1	34.89	0	0.00	34.84	0.1	1,154	0.01%
2021/12/13	0	35.23	1	35.31	35.18	-1	1,155	-0.09%
2021/12/08	0.1	35.44	0	0.00	35.40	0.1	1,144	0.01%
2021/12/07	0	35.24	0	0.00	35.24	0	1,140	0.00%
2021/12/06	0	35.11	1	35.03	35.10	-1	1,144	-0.09%
2021/12/03	1.3	35.03	7	35.06	35.06	-5.7	1,164	-0.49%
2021/12/02	3	34.88	4	34.95	34.94	-1	1,161	-0.08%
2021/12/01	0.2	34.78	0	0.00	34.73	0.2	1,177	0.01%
2021/11/29	3	34.10	0	0.00	34.19	3	1,194	0.25%
2021/11/26	6	34.39	0	0.00	34.35	6	1,185	0.51%
2021/11/25	2	34.77	0	0.00	34.88	2	1,154	0.17%
2021/11/23	0.3	35.02	0	0.00	34.94	0.3	1,174	0.03%
2021/11/19	0.2	35.33	0	0.00	35.29	0.2	1,177	0.02%
2021/11/18	0	0.00	0.2	36.16	36.30	-0.2	1,159	-0.02%
2021/11/17	0.1	36.00	0	35.98	36.00	0	1,156	0.00%
2021/11/16	0.5	35.85	1	35.85	35.85	-0.5	1,157	-0.04%
2021/11/15	1.4	35.78	19	35.81	35.80	-17.6	1,165	-1.51%
2021/11/12	0.2	35.54	0	0.00	35.51	0.2	1,171	0.01%
2021/11/11	0.1	35.43	0	0.00	35.38	0.1	1,174	0.01%
2021/11/10	0.2	35.55	0	35.87	35.57	0.1	1,194	0.01%
2021/11/09	0.1	35.38	1.5	35.59	35.59	-1.4	1,201	-0.12%
2021/11/08	0.2	35.40	2	35.09	35.38	-1.8	1,180	-0.16%
2021/11/05	0	35.01	0	0.00	34.98	0	1,177	0.00%
2021/11/04	0.2	34.80	0	0.00	34.64	0.2	1,186	0.01%
2021/11/03	0.1	34.66	0	0.00	34.65	0.1	1,198	0.01%
2021/11/01	0.1	34.60	0	34.56	34.57	0.1	1,207	0.01%
2021/10/29	2.1	34.35	0	0.00	34.40	2.1	1,220	0.17%
2021/10/26	0.2	34.78	3	34.64	34.73	-2.8	1,235	-0.23%
2021/10/21	1	34.35	0	0.00	34.32	1	1,273	0.08%
2021/10/20	0.1	34.50	0	0.00	34.44	0.1	1,282	0.01%
2021/10/18	0.1	34.40	0	0.00	34.21	0.1	1,292	0.01%
2021/10/15	0.2	34.29	0	0.00	34.24	0.2	1,303	0.02%
2021/10/14	1	33.48	1	33.62	33.54	0	1,318	0.00%
2021/10/13	0	33.59	0	0.00	33.51	0	1,341	0.00%
2021/10/12	0.1	33.72	0	0.00	33.68	0.1	1,346	0.01%
2021/10/08	0.1	34.23	0	0.00	34.11	0.1	1,341	0.01%
2021/10/06	2	33.60	0	0.00	33.75	2	1,341	0.15%
2021/10/05	1.2	33.42	10	33.49	33.95	-8.8	1,325	-0.66%
2021/10/04	3.4	33.87	6	33.70	33.76	-2.6	1,299	-0.20%
2021/10/01	2.2	34.15	0	0.00	33.97	2.2	1,294	0.17%
2021/09/30	0.1	34.47	0	0.00	34.56	0.1	1,268	0.01%
2021/09/29	5	34.39	1	34.50	34.35	4	1,270	0.31%
2021/09/28	0.1	35.01	1	35.00	35.04	-0.9	1,248	-0.07%
2021/09/27	0	0.00	1	35.32	35.27	-1	1,260	-0.08%
2021/09/24	0	0.00	0.8	35.02	35.10	-0.8	1,260	-0.07%
2021/09/23	0.1	34.92	2.2	34.91	34.87	-2.2	1,275	-0.17%
2021/09/22	2	34.49	0	0.00	34.56	2	1,279	0.16%
2021/09/16	1.1	35.17	0	0.00	35.26	1.1	1,259	0.09%
2021/09/15	0.2	35.42	0	0.00	35.37	0.2	1,256	0.02%
2021/09/14	0.1	35.55	0	0.00	35.50	0.1	1,272	0.01%
2021/09/13	0.4	35.50	0	0.00	35.45	0.4	1,290	0.03%
2021/09/10	0	0.00	0.3	35.57	35.52	-0.3	1,330	-0.02%
2021/09/09	2	34.93	0	0.00	35.13	2	1,327	0.15%
2021/09/08	5.1	35.15	0	0.00	35.12	5.1	1,329	0.38%
2021/09/07	0	35.51	0	0.00	35.47	0	1,314	0.00%
2021/09/06	0.1	35.58	5	35.78	35.62	-4.9	1,320	-0.37%
2021/09/03	0.4	35.63	10	35.50	35.63	-9.6	1,305	-0.74%
2021/09/02	2.1	35.21	13	35.49	35.15	-10.9	1,300	-0.84%
2021/09/01	0.1	35.54	0	0.00	35.49	0.1	1,295	0.00%
2021/08/31	0.1	35.50	0	0.00	35.50	0.1	1,289	0.01%
2021/08/30	0	35.26	0	0.00	35.26	0	1,323	0.00%
2021/08/26	0.1	34.59	0	0.00	34.56	0.1	1,309	0.00%
2021/08/23	0.1	34.17	0	0.00	34.12	0.1	1,314	0.00%
2021/08/20	2.1	33.33	0	0.00	33.28	2.1	1,321	0.16%
2021/08/19	2	33.85	0	0.00	33.40	2	1,314	0.15%
2021/08/18	0	34.25	0	0.00	34.17	0	1,299	0.00%
2021/08/17	2	34.10	0	0.00	33.87	2	1,301	0.15%
2021/08/16	0.2	34.25	0	0.00	34.21	0.2	1,295	0.01%
2021/08/13	3.2	34.38	0	0.00	34.34	3.2	1,285	0.25%
2021/08/12	0.1	34.80	0	0.00	34.66	0.1	1,287	0.00%
2021/08/11	1.2	34.67	0	0.00	34.77	1.2	1,312	0.09%
2021/08/09	0.1	35.06	0	0.00	35.08	0.1	1,454	0.01%
2021/08/05	0	35.36	0	35.72	35.31	0	1,563	0.00%
2021/08/04	0.2	35.37	0	0.00	35.37	0.2	1,744	0.01%
2021/08/03	0.1	35.16	5	35.02	35.15	-4.9	1,798	-0.27%
2021/08/02	0.1	35.05	0	0.00	35.03	0.1	1,810	0.01%
2021/07/30	0.1	34.60	0	0.00	34.51	0.1	1,823	0.00%
2021/07/29	4	34.42	0	0.00	34.73	4	1,842	0.22%
2021/07/28	4	34.20	0	0.00	34.31	4	1,861	0.21%
2021/07/27	2	34.58	0	0.00	34.56	2	1,905	0.11%
2021/07/26	2	34.65	0	0.00	34.63	2	1,948	0.10%
2021/07/23	0.1	34.86	0	0.00	34.81	0.1	1,945	0.00%
2021/07/22	6.1	34.84	0	0.00	34.80	6.1	1,945	0.31%
2021/07/21	0	0.00	1	34.50	34.57	-1	1,964	-0.05%
2021/07/20	0.1	34.81	0	0.00	34.76	0.1	1,980	0.01%
2021/07/19	0.3	35.10	0	0.00	35.20	0.3	1,987	0.01%
2021/07/16	11.1	35.34	0	0.00	35.44	11.1	1,988	0.56%
2021/07/15	1.5	35.51	0.4	35.60	35.57	1.1	1,999	0.06%
2021/07/14	0.1	35.28	0	0.00	35.24	0.1	2,000	0.01%
2021/07/13	0.1	35.25	0	0.00	35.20	0.1	2,015	0.01%
2021/07/12	0	35.20	0	0.00	35.07	0	2,025	0.00%
2021/07/09	0.2	34.75	0	0.00	34.80	0.2	2,020	0.01%
2021/07/08	0.2	35.07	0	0.00	35.04	0.2	2,035	0.01%
2021/07/07	0	35.04	5	35.02	35.00	-5	2,050	-0.25%
2021/07/06	0	35.15	0	35.10	35.10	0	2,048	0.00%
2021/07/05	0.1	35.09	0	0.00	35.04	0.1	2,061	0.00%
2021/07/02	0.1	34.75	1	34.73	34.70	-0.9	2,070	-0.04%
2021/07/01	0	34.79	0	0.00	34.71	0	2,071	0.00%
2021/06/29	0	0.00	0	34.58	34.60	0	2,092	0.00%
2021/06/28	0	34.63	0	0.00	34.60	0	2,101	0.00%
2021/06/25	0	34.44	0	0.00	34.39	0	2,145	0.00%
2021/06/23	0.1	34.33	0	0.00	34.28	0.1	2,229	0.01%
2021/06/21	0.3	34.13	0	0.00	33.96	0.3	2,243	0.01%
2021/06/18	0	34.55	0	0.00	34.50	0	2,215	0.00%
2021/06/17	0.1	34.59	0	0.00	34.56	0.1	2,222	0.00%
2021/06/16	0.4	34.58	0	0.00	34.55	0.4	2,253	0.02%
2021/06/15	0.2	34.62	14	34.52	34.57	-13.8	2,271	-0.61%
2021/06/11	0.1	34.35	0	0.00	34.32	0.1	2,278	0.01%
2021/06/09	0	0.00	0	33.95	33.84	0	2,326	0.00%
2021/06/07	0	34.25	0	0.00	34.20	0	2,364	0.00%
2021/06/04	0.2	34.14	0	0.00	34.13	0.2	2,331	0.01%
2021/06/03	0.1	34.31	0	0.00	34.31	0.1	2,344	0.00%
2021/06/01	0.1	34.27	0	0.00	34.27	0.1	2,394	0.00%
2021/05/31	0.2	34.06	0	0.00	34.06	0.2	2,435	0.01%
2021/05/28	0.1	33.82	0	0.00	33.82	0.1	2,422	0.01%
2021/05/26	0	33.53	0	0.00	33.50	0	2,507	0.00%
2021/05/25	0.1	33.47	8	33.30	33.42	-7.9	2,508	-0.31%
2021/05/21	0	0.00	1	33.04	32.89	-1	2,575	-0.04%
2021/05/20	3.1	32.42	40	32.46	32.48	-36.9	2,586	-1.43%
2021/05/18	0	32.75	0.6	31.50	32.70	-0.6	2,623	-0.02%
2021/05/17	4.3	31.08	0	0.00	31.19	4.3	2,626	0.16%
2021/05/14	1.4	31.93	1.9	31.83	32.00	-0.5	2,565	-0.02%
2021/05/13	1.1	31.84	1	32.00	31.55	0.1	2,528	0.00%
2021/05/12	4.2	31.67	20	32.11	31.93	-15.8	2,488	-0.64%
2021/05/11	5.5	33.63	2	33.35	33.40	3.5	2,349	0.15%
2021/05/10	1	34.50	1	34.56	34.48	0	2,334	0.00%
2021/05/07	0.1	34.62	1	34.50	34.57	-0.9	2,385	-0.04%
2021/05/05	0.4	34.00	1	33.92	33.65	-0.6	2,432	-0.02%
2021/05/04	1.7	33.90	0	0.00	33.96	1.7	2,474	0.07%
2021/05/03	0.1	34.58	0	0.00	34.45	0.1	2,434	0.00%
2021/04/29	0	35.10	1	35.22	35.05	-1	2,423	-0.04%
2021/04/27	1	35.00	3	34.95	34.93	-2	2,520	-0.08%
2021/04/26	0.1	34.91	0	0.00	34.90	0.1	2,537	0.00%
2021/04/22	0.1	34.15	6	34.10	34.10	-5.9	2,584	-0.23%
2021/04/21	1.1	34.33	0	0.00	34.28	1.1	2,590	0.04%
2021/04/20	1	34.48	2	34.45	34.48	-1	2,617	-0.04%
2021/04/19	0.2	34.40	0	0.00	34.37	0.2	2,660	0.01%
2021/04/16	0.2	34.21	1	34.10	34.20	-0.8	2,684	-0.03%
2021/04/15	0.2	34.04	2	33.99	34.02	-1.8	2,742	-0.06%
2021/04/14	0.3	33.65	0	0.00	33.70	0.3	2,776	0.01%
2021/04/13	2.1	33.95	0	0.00	33.63	2.1	2,810	0.07%
2021/04/12	2	33.64	0	0.00	33.66	2	2,819	0.07%
2021/04/09	1	33.81	0	0.00	33.78	1	2,857	0.04%
2021/04/08	0.1	33.89	0.3	33.80	33.89	-0.2	2,858	-0.01%
2021/04/07	1.3	33.69	0	0.00	33.72	1.3	2,883	0.04%
2021/04/06	0.3	33.75	0	0.00	33.71	0.3	2,884	0.01%
2021/04/01	0.1	33.32	0	0.00	33.30	0.1	2,882	0.00%
2021/03/31	0	33.22	0	0.00	33.15	0	2,894	0.00%
2021/03/30	1.2	33.23	1	33.23	33.35	0.2	2,897	0.01%
2021/03/29	0	33.26	20	33.23	33.21	-20	2,857	-0.70%
2021/03/26	0.2	33.05	0	0.00	33.00	0.2	2,817	0.01%
2021/03/25	0	32.62	0	0.00	32.57	0	2,813	0.00%
2021/03/22	0	0.00	0.1	32.61	32.72	-0.1	2,817	0.00%
2021/03/19	1	32.52	0	0.00	32.49	1	2,845	0.04%
2021/03/18	0.2	32.88	0	0.00	32.84	0.2	2,824	0.01%
2021/03/17	0	32.73	0	0.00	32.62	0	2,829	0.00%
2021/03/16	0	32.85	0	0.00	32.79	0	2,886	0.00%
2021/03/15	0.1	32.77	0.5	32.65	32.72	-0.4	2,876	-0.02%
2021/03/12	0.1	32.75	1	32.66	32.70	-0.9	2,921	-0.03%
2021/03/11	0	32.55	31	32.24	32.50	-31	2,940	-1.05%
2021/03/10	3	31.93	0	0.00	31.90	3	2,956	0.10%
2021/03/09	1	31.80	0	0.00	31.83	1	2,963	0.03%
2021/03/08	0	32.00	0	0.00	31.82	0	2,955	0.00%
2021/03/05	0.1	32.25	0	0.00	31.81	0.1	2,935	0.00%
2021/03/04	3.5	31.98	0	0.00	32.18	3.5	2,970	0.12%
2021/03/03	0.2	32.64	0	0.00	32.59	0.2	2,940	0.01%
2021/03/02	2.2	32.62	0	0.00	32.16	2.2	2,953	0.07%
2021/02/26	5.5	32.30	1	32.41	32.43	4.5	2,946	0.15%
2021/02/25	0	33.04	0	0.00	32.99	0	2,940	0.00%
2021/02/24	2	32.76	0	0.00	32.59	2	3,000	0.07%
2021/02/23	1	32.75	0	0.00	33.05	1	3,052	0.03%
2021/02/22	2.5	33.03	0	0.00	33.01	2.5	3,075	0.08%
2021/02/19	0	0.00	0.5	33.48	33.00	-0.5	3,105	-0.02%
2021/02/18	2	33.40	0	0.00	33.21	2	3,128	0.06%
2021/02/17	0.1	33.41	1	32.85	33.07	-0.9	3,157	-0.03%
2021/02/05	0.1	32.07	3	32.08	32.02	-2.9	3,118	-0.09%
2021/02/04	2.5	31.88	0	0.00	31.81	2.5	3,093	0.08%
2021/02/03	0.1	32.05	0	0.00	31.99	0.1	3,121	0.00%
2021/02/02	3	32.04	3	31.83	31.94	0	3,119	0.00%
2021/02/01	22.1	30.78	1	31.24	31.22	21.1	3,151	0.67%
2021/01/29	2	31.38	25	31.31	30.80	-23	3,137	-0.73%
2021/01/28	2	31.28	0	0.00	31.30	2	3,081	0.06%
2021/01/27	0	0.00	6	31.82	31.87	-6	3,042	-0.20%
2021/01/26	0	31.83	2	32.40	31.78	-2	3,022	-0.07%
2021/01/25	0	32.53	0	0.00	32.40	0	2,969	0.00%
2021/01/22	0	32.65	1	32.69	32.55	-1	2,956	-0.03%
2021/01/21	1.6	32.67	2.6	32.61	32.71	-1	2,946	-0.03%
2021/01/20	1.6	32.01	3.1	32.07	31.98	-1.5	2,902	-0.05%
2021/01/19	0.2	32.12	1	31.98	32.08	-0.8	2,850	-0.03%
2021/01/18	1	31.23	2	31.38	31.49	-1	2,810	-0.03%
2021/01/15	0	0.00	2	31.93	31.60	-2	2,756	-0.07%
2021/01/14	2	31.63	0	0.00	31.69	2	2,704	0.07%
2021/01/13	0.1	31.81	1	31.50	31.76	-0.9	2,683	-0.04%
2021/01/12	3.1	31.27	0	0.00	31.18	3.1	2,638	0.12%
2021/01/11	1	31.19	0	0.00	31.30	1	2,604	0.04%
2021/01/08	2.2	31.10	6	31.00	31.10	-3.8	2,576	-0.15%
2021/01/07	2.3	30.63	0.5	30.63	30.66	1.8	2,511	0.07%
2021/01/06	10	30.14	1	30.26	30.03	9	2,467	0.37%
2021/01/05	2.4	29.79	0	0.00	29.89	2.4	2,427	0.10%
2021/01/04	5.2	29.56	0	0.00	29.75	5.2	2,453	0.21%
2020/12/31	1	29.11	6	29.17	29.21	-5	2,489	-0.20%
2020/12/30	1	28.93	5	28.88	29.11	-4	2,489	-0.16%
2020/12/29	0	0.00	1	28.67	28.68	-1	2,458	-0.04%
2020/12/28	0	28.74	2	28.66	28.69	-2	2,458	-0.08%
2020/12/25	1.1	28.38	1	28.54	28.40	0.1	2,443	0.00%
2020/12/24	9.6	28.34	5	28.35	28.33	4.6	2,429	0.19%
2020/12/23	1	28.08	2	28.09	28.20	-1	2,425	-0.04%
2020/12/22	0	28.20	3	28.31	28.11	-3	2,447	-0.12%
2020/12/21	4.4	28.29	0	0.00	28.40	4.4	2,509	0.17%
2020/12/18	1	28.23	0	0.00	28.20	1	2,513	0.04%
2020/12/17	0	28.34	1.1	28.26	28.27	-1	2,535	-0.04%
2020/12/16	1.1	28.32	0	0.00	28.32	1.1	2,543	0.04%
2020/12/15	1.2	28.01	2	28.03	28.01	-0.9	2,520	-0.03%
2020/12/14	0.1	28.35	0	0.00	28.30	0.1	2,517	0.00%
2020/12/11	2	28.33	1	28.29	28.35	1	2,575	0.04%
2020/12/10	1	28.40	0	0.00	28.39	1	2,569	0.04%
2020/12/09	2.2	28.61	0.4	28.70	28.66	1.8	2,535	0.07%
2020/12/08	1.2	28.31	4	28.26	28.58	-2.8	2,509	-0.11%
2020/12/07	0.4	30.80	1	28.20	28.24	-0.6	2,465	-0.02%
2020/12/04	0.5	28.01	0	0.00	28.00	0.5	2,468	0.02%
2020/12/03	0.1	27.76	0	0.00	27.71	0.1	2,445	0.00%
2020/12/02	2	27.71	0	0.00	27.70	2	2,444	0.08%
2020/12/01	0.1	27.60	0	0.00	27.48	0.1	2,477	0.01%
2020/11/30	3	27.49	0	0.00	27.37	3	2,499	0.12%
2020/11/27	0	27.61	0	0.00	27.56	0	2,446	0.00%
2020/11/26	0	27.65	0	0.00	27.57	0	2,436	0.00%
2020/11/25	1	27.41	0	0.00	27.38	1	2,449	0.04%
2020/11/24	3	27.63	0	0.00	27.54	3	2,440	0.12%
2020/11/23	13.4	27.62	0	0.00	27.67	13.4	2,406	0.56%
2020/11/20	6	27.32	0	0.00	27.40	6	2,348	0.26%
2020/11/19	0	0.00	1	28.20	28.23	-1	2,272	-0.04%
2020/11/18	0.2	28.24	1	28.04	28.22	-0.8	2,234	-0.04%
2020/11/17	1.4	27.95	5	28.00	27.96	-3.6	2,214	-0.16%
2020/11/16	0.2	27.69	2.7	27.67	27.76	-2.5	2,327	-0.11%
2020/11/13	0.1	27.06	0	0.00	27.05	0.1	2,302	0.00%
2020/11/12	3	27.02	1	27.05	26.97	2	2,318	0.09%
2020/11/11	1.2	26.90	5	26.85	26.95	-3.8	2,326	-0.16%
2020/11/10	1.1	26.72	0	0.00	26.60	1.1	2,302	0.05%
2020/11/09	20.3	26.71	5.5	26.70	26.68	14.8	2,297	0.65%
2020/11/06	0	26.38	2	26.37	26.37	-2	2,275	-0.09%
2020/11/05	0.2	26.30	0	0.00	26.26	0.2	2,278	0.01%
2020/11/04	1	26.25	0	0.00	26.27	1	2,303	0.04%
2020/11/03	0.1	26.00	0	0.00	25.95	0.1	2,323	0.00%
2020/11/02	1.1	25.64	0	0.00	25.67	1.1	2,371	0.05%
2020/10/30	3	25.65	0	0.00	25.60	3	2,389	0.13%
2020/10/29	5	25.78	0	0.00	25.83	5	2,396	0.21%
2020/10/28	1.2	26.06	0	0.00	26.08	1.2	2,437	0.05%
2020/10/27	0	26.25	0	0.00	26.19	0	2,455	0.00%
2020/10/26	0	26.35	0	0.00	26.31	0	2,478	0.00%
2020/10/23	0.1	26.32	0	0.00	26.27	0.1	2,523	0.00%
2020/10/22	0.2	26.32	0	0.00	26.32	0.2	2,701	0.01%
2020/10/21	0.5	26.28	0	0.00	26.25	0.5	2,832	0.02%
2020/10/20	1.2	26.28	1	26.30	26.27	0.2	2,893	0.01%
2020/10/19	0.2	26.36	0	0.00	26.36	0.2	2,929	0.01%
2020/10/16	1	26.08	0	0.00	26.08	1	2,959	0.03%
2020/10/15	0.1	26.25	0	0.00	26.22	0.1	3,044	0.00%
2020/10/14	0	26.40	0	0.00	26.37	0	3,065	0.00%
2020/10/13	0.3	26.48	0	0.00	26.47	0.3	3,099	0.01%
2020/10/12	0.2	26.48	0	0.00	26.48	0.2	3,117	0.01%
2020/10/08	0.1	26.22	30.3	26.09	26.22	-30.2	3,116	-0.97%
2020/10/07	0.5	25.93	3	25.91	25.91	-2.5	3,094	-0.08%
2020/10/06	0	25.83	1	25.74	25.78	-1	3,141	-0.03%
2020/10/05	1.2	25.59	0	0.00	25.56	1.2	3,198	0.04%
2020/09/29	0	25.49	0	0.00	25.44	0	3,290	0.00%
2020/09/28	0.1	25.41	0	0.00	25.36	0.1	3,391	0.00%
2020/09/25	0.1	25.06	1	24.96	24.96	-0.9	3,499	-0.02%
2020/09/24	3	24.89	0	0.00	24.89	3	3,554	0.08%
2020/09/23	0	25.60	0	0.00	25.48	0	3,516	0.00%
2020/09/22	0	25.65	0	0.00	25.53	0	3,550	0.00%
2020/09/21	0.4	25.90	0	0.00	25.80	0.4	3,545	0.01%
2020/09/18	1	26.00	0	0.00	26.04	1	3,585	0.03%
2020/09/17	1	26.04	0	0.00	26.03	1	3,622	0.03%
2020/09/16	0	0.00	1	26.30	26.30	-1	3,637	-0.03%
2020/09/15	0.3	26.04	0	0.00	26.02	0.3	3,589	0.01%
2020/09/14	0.3	25.94	0	0.00	25.91	0.3	3,595	0.01%
2020/09/11	0.1	25.67	15	25.58	25.64	-14.9	3,592	-0.41%
2020/09/10	0.2	25.68	5	25.59	25.63	-4.8	3,671	-0.13%
2020/09/09	0.1	25.50	0	0.00	25.45	0.1	3,691	0.00%
2020/09/08	0	25.67	5	25.59	25.62	-5	3,680	-0.13%
2020/09/07	1.5	25.52	0	0.00	25.47	1.5	3,744	0.04%
2020/09/04	1	25.38	0	0.00	25.48	1	3,793	0.03%
2020/09/03	0	0.00	2	25.68	25.69	-2	3,787	-0.05%
2020/09/02	0	25.68	0	0.00	25.63	0	3,790	0.00%
2020/09/01	0.1	25.68	1	25.62	25.63	-0.9	3,840	-0.02%
2020/08/31	0	25.58	0	0.00	25.47	0	3,873	0.00%
2020/08/28	0	25.82	0	0.00	25.77	0	3,871	0.00%
2020/08/27	0	25.98	0	0.00	25.93	0	3,881	0.00%
2020/08/26	1.2	25.90	6	25.93	25.97	-4.8	3,878	-0.12%
2020/08/25	0.1	25.96	2	25.88	25.88	-1.9	3,890	-0.05%
2020/08/24	1.1	25.73	0	0.00	25.70	1.1	3,880	0.03%
2020/08/21	0.4	25.69	0	0.00	25.64	0.4	3,876	0.01%
2020/08/20	1	25.11	1	25.19	25.18	0	3,860	0.00%
2020/08/19	1	26.26	0	0.00	26.02	1	3,727	0.03%
2020/08/18	1	26.22	0	0.00	26.22	1	3,718	0.03%
2020/08/17	0.5	26.35	0.2	26.35	26.32	0.3	3,724	0.01%
2020/08/14	0	26.10	0	0.00	26.06	0	3,710	0.00%
2020/08/13	0.3	26.05	2	25.95	26.00	-1.7	3,706	-0.05%
2020/08/12	1.2	25.78	0	0.00	25.81	1.2	3,686	0.03%
2020/08/11	3	26.24	0	0.00	26.14	3	3,655	0.08%
2020/08/10	2.3	26.19	7	26.32	26.32	-4.7	3,635	-0.13%
2020/08/07	0.3	26.20	0	0.00	26.08	0.3	3,641	0.01%
2020/08/06	0.1	26.25	0	0.00	26.25	0.1	3,618	0.00%
2020/08/05	1.2	25.98	0	0.00	25.99	1.2	3,606	0.03%
2020/08/04	0	25.82	0	0.00	25.81	0	3,602	0.00%
2020/08/03	2.1	25.52	1	25.51	25.48	1.1	3,587	0.03%
2020/07/31	2	25.81	0.6	25.85	25.85	1.4	3,537	0.04%
2020/07/30	0.2	25.86	0	0.00	25.87	0.2	3,530	0.01%
2020/07/29	12	25.55	0	0.00	25.52	12	3,523	0.34%
2020/07/28	5.1	26.42	11	26.03	25.60	-5.9	3,526	-0.17%
2020/07/27	0.1	25.59	3.8	25.56	25.59	-3.6	3,405	-0.11%
2020/07/23	0.6	24.77	0	0.00	24.78	0.6	3,262	0.02%
2020/07/22	0.1	24.76	0	0.00	24.79	0.1	3,274	0.00%
2020/07/21	1.5	24.65	12	24.65	24.66	-10.5	3,244	-0.32%
2020/07/20	0.2	24.22	10	24.10	24.19	-9.8	3,167	-0.31%
2020/07/17	0.1	24.22	4	24.16	24.22	-3.9	3,157	-0.12%
2020/07/16	21	24.16	1	24.09	24.06	20	3,177	0.63%
2020/07/15	2.5	24.20	2.8	24.26	24.17	-0.4	3,160	-0.01%
2020/07/14	0	24.10	5	24.07	24.10	-5	3,190	-0.16%
2020/07/13	0.3	24.01	3	24.00	24.01	-2.7	3,151	-0.08%
2020/07/10	1.2	23.81	1	23.81	23.75	0.2	3,117	0.01%
2020/07/09	0	23.90	0	0.00	23.91	0	3,090	0.00%
2020/07/08	0	23.84	6	23.85	23.86	-6	3,077	-0.19%
2020/07/07	1.4	23.77	2	23.77	23.64	-0.6	3,020	-0.02%
2020/07/06	11.4	23.46	42.2	23.47	23.56	-30.8	2,964	-1.04%
2020/07/03	0	0.00	1	23.14	23.19	-1	2,900	-0.03%
2020/07/02	0	22.94	1	22.90	22.93	-1	2,853	-0.03%
2020/07/01	0	22.75	1	22.77	22.72	-1	2,834	-0.03%
2020/06/30	0.1	22.60	9	22.55	22.57	-8.9	2,785	-0.32%
2020/06/29	2.1	22.42	1	22.42	22.45	1.1	2,787	0.04%
2020/06/24	2.2	22.64	5	22.65	22.64	-2.8	2,749	-0.10%
2020/06/23	5.2	22.40	13	22.53	22.47	-7.8	2,759	-0.28%
2020/06/22	0.4	22.50	8	22.54	22.42	-7.6	2,756	-0.28%
2020/06/19	0	22.41	0	0.00	22.38	0	2,798	0.00%
2020/06/18	0.4	22.37	1	22.33	22.34	-0.6	2,812	-0.02%
2020/06/17	3.1	22.26	3.3	22.34	22.34	-0.2	2,817	-0.01%
2020/06/16	0	22.34	0	0.00	22.29	0	2,827	0.00%
2020/06/15	6.5	21.89	2	22.10	21.84	4.5	2,946	0.15%
2020/06/12	0	22.15	11	21.97	22.10	-11	3,041	-0.36%
2020/06/11	22	22.29	0	0.00	22.29	22	3,070	0.72%
2020/06/10	1.2	22.60	3	22.56	22.60	-1.8	3,140	-0.06%
2020/06/09	0.1	22.43	0	0.00	22.43	0.1	3,284	0.00%
2020/06/08	0.6	22.44	23	22.36	22.40	-22.4	3,428	-0.65%
2020/06/05	2.3	22.07	399	22.05	22.15	-396.7	3,458	-11.47%	大賣/鉅額交易
2020/06/04	10	22.03	0	0.00	21.99	10	3,503	0.29%
2020/06/02	0	0.00	3	21.54	21.50	-3	3,628	-0.08%
2020/06/01	0	0.00	1	21.39	21.36	-1	3,626	-0.03%
2020/05/29	1	21.01	25	20.98	21.23	-24	3,636	-0.66%
2020/05/28	1	21.17	1	21.35	21.12	0	3,691	0.00%
2020/05/27	0	21.25	0	0.00	21.21	0	3,787	0.00%
2020/05/26	0.2	21.26	0	0.00	21.22	0.2	3,906	0.01%
2020/05/25	1.1	20.89	0	0.00	20.97	1.1	3,948	0.03%
2020/05/22	13	20.92	4	20.92	20.91	9	3,976	0.23%
2020/05/21	0.4	21.25	0	0.00	21.21	0.4	4,068	0.01%
2020/05/20	1.3	21.11	0	0.00	21.07	1.3	4,101	0.03%
2020/05/19	0	21.08	3	21.08	21.03	-3	4,138	-0.07%
2020/05/18	0.2	20.97	0	0.00	20.88	0.2	4,180	0.00%
2020/05/14	0	0.00	1	21.02	20.97	-1	4,270	-0.02%
2020/05/13	1	21.20	0	0.00	21.20	1	4,251	0.02%
2020/05/12	10	21.17	0	0.00	21.14	10	4,272	0.23%
2020/05/11	0.4	21.40	0	0.00	21.35	0.4	4,271	0.01%
2020/05/08	0	21.21	0	0.00	21.16	0	4,280	0.00%
2020/05/07	0.4	21.11	10	20.95	21.06	-9.6	4,320	-0.22%
2020/05/06	1	20.99	0	0.00	20.94	1	4,392	0.02%
2020/05/05	1.1	20.93	0.2	21.00	20.93	0.9	4,433	0.02%
2020/05/04	2	20.81	0	0.00	20.82	2	4,470	0.04%
2020/04/30	2	21.18	3	21.22	21.37	-1	4,472	-0.02%
2020/04/29	0	20.99	3	21.00	20.97	-3	4,527	-0.07%
2020/04/28	0.1	20.75	0	0.00	20.70	0.1	4,565	0.00%
2020/04/27	0.1	20.75	1	20.60	20.67	-0.9	4,835	-0.02%
2020/04/24	0.1	20.30	1	20.28	20.27	-0.9	4,813	-0.02%
2020/04/23	1	20.25	2	20.23	20.33	-1	4,823	-0.02%
2020/04/22	2.2	20.09	0	0.00	20.18	2.2	4,835	0.05%
2020/04/21	1.4	20.26	0	0.00	20.23	1.4	4,874	0.03%
2020/04/20	0	20.91	0	0.00	20.75	0	4,849	0.00%
2020/04/17	0.2	20.92	3.5	20.82	20.76	-3.3	4,854	-0.07%
2020/04/16	1	20.39	1	20.41	20.36	0	4,797	0.00%
2020/04/15	8	20.46	10	20.42	20.46	-2	4,807	-0.04%
2020/04/14	5.2	20.15	0	0.00	20.28	5.2	4,833	0.11%
2020/04/13	3	19.91	2	19.91	19.88	1	4,880	0.02%
2020/04/10	1.7	19.95	2	19.91	19.95	-0.3	4,956	-0.01%
2020/04/09	1	20.00	2	19.90	19.91	-1	5,014	-0.02%
2020/04/08	0	20.00	1	19.85	19.91	-1	4,998	-0.02%
2020/04/07	1.5	19.59	1	19.64	19.63	0.5	5,030	0.01%
2020/04/06	0	0.00	0.3	19.40	19.30	-0.3	5,054	-0.01%
2020/04/01	0	0.00	3	19.12	19.11	-3	5,049	-0.06%
2020/03/31	2	19.10	0	0.00	19.17	2	5,065	0.04%
2020/03/30	2.1	18.66	0	0.00	19.05	2.1	5,062	0.04%
2020/03/27	1	19.24	3	19.48	19.24	-2	5,046	-0.04%
2020/03/26	4.3	19.18	2	19.35	19.33	2.3	5,015	0.05%
2020/03/25	12.1	19.30	16	19.31	19.16	-3.9	5,025	-0.08%
2020/03/24	3.1	18.67	3	18.72	18.61	0.1	5,022	0.00%
2020/03/23	2.5	18.01	2	18.03	17.95	0.5	5,017	0.01%
2020/03/20	6	17.89	2	18.00	18.45	4	5,040	0.08%
2020/03/19	5	17.56	32	17.75	17.25	-27	4,986	-0.54%
2020/03/18	9	18.61	5.3	18.49	18.29	3.7	4,899	0.08%
2020/03/17	50	18.82	3	18.87	18.82	47	4,873	0.96%
2020/03/16	9	19.73	3	19.97	19.35	6	4,797	0.13%
2020/03/13	31.8	19.49	7	19.42	20.04	24.8	4,682	0.53%
2020/03/12	9	20.55	3.4	20.48	20.50	5.7	4,523	0.12%
2020/03/11	2	21.34	0	0.00	21.26	2	4,368	0.05%
2020/03/10	0.3	21.62	2	21.32	21.52	-1.7	4,316	-0.04%
2020/03/09	13.4	21.61	5	21.62	21.54	8.4	4,253	0.20%
2020/03/06	10	22.13	0	0.00	22.11	10	4,122	0.24%
2020/03/05	0	22.50	2	22.38	22.44	-2	4,108	-0.05%
2020/03/04	16.4	22.14	2	22.20	22.20	14.4	4,153	0.35%
2020/03/03	2.2	22.15	0	0.00	22.13	2.2	4,152	0.05%
2020/03/02	4	21.88	0	0.00	21.85	4	4,110	0.10%
2020/02/27	19	22.19	0	0.00	22.14	19	4,024	0.47%
2020/02/26	7	22.34	0	0.00	22.35	7	3,927	0.18%
2020/02/25	4.1	22.48	1	22.55	22.55	3.1	3,887	0.08%
2020/02/24	6	22.61	0	0.00	22.55	6	3,886	0.16%
2020/02/21	2.5	22.94	0	0.00	22.85	2.5	3,798	0.07%
2020/02/20	1	22.90	2	23.03	22.94	-1	3,797	-0.03%
2020/02/18	7	22.81	0	0.00	22.83	7	3,758	0.19%
2020/02/17	9	23.01	0	0.00	23.01	9	3,698	0.24%
2020/02/14	0.5	23.17	0	0.00	23.12	0.5	3,685	0.01%
2020/02/12	0.3	23.08	9.3	23.05	23.03	-9	3,787	-0.24%
2020/02/11	0	22.93	0	0.00	22.85	0	3,817	0.00%
2020/02/10	2.2	22.59	0	0.00	22.67	2.2	3,892	0.06%
2020/02/07	2.4	22.79	0	0.00	22.75	2.4	3,917	0.06%
2020/02/06	1	22.90	1	22.88	22.97	0	3,937	0.00%
2020/02/05	0	0.00	10	22.62	22.68	-10	3,975	-0.25%
2020/02/04	1	22.30	0	0.00	22.61	1	3,962	0.03%
2020/02/03	19	22.07	16	22.03	22.24	3	4,017	0.07%
2020/01/31	0	22.63	0	0.00	22.51	0	3,940	0.00%
2020/01/30	27.1	22.58	118	22.59	22.35	-90.9	3,928	-2.31%	大賣/
2020/01/17	0.5	23.61	0	0.00	23.56	0.5	3,714	0.01%
2020/01/16	5.1	23.51	0	0.00	23.54	5.1	3,718	0.14%
2020/01/15	12	23.57	0	0.00	23.57	12	3,741	0.32%
2020/01/14	4	23.72	0	0.00	23.73	4	3,713	0.11%
2020/01/13	4	23.60	0	0.00	23.62	4	3,695	0.11%
2020/01/10	0.3	23.50	12	23.43	23.45	-11.7	3,698	-0.32%
2020/01/09	2.1	23.37	1	23.37	23.40	1.1	3,708	0.03%
2020/01/08	1	23.23	1	23.17	23.13	0	3,725	0.00%
2020/01/07	4	23.28	5	23.26	23.27	-1	3,724	-0.03%
2020/01/06	1	23.47	2	23.44	23.40	-1	3,743	-0.03%
2020/01/02	7	23.61	0	0.00	23.62	7	3,699	0.19%
2019/12/31	2	23.61	0	0.00	23.53	2	3,687	0.05%
2019/12/30	1	23.74	0	0.00	23.74	1	3,624	0.03%
2019/12/27	2	23.72	0	0.00	23.72	2	3,597	0.06%
2019/12/26	0	23.65	0	0.00	23.55	0	3,602	0.00%
2019/12/25	0.2	23.62	0	0.00	23.57	0.2	3,629	0.00%
2019/12/24	1	23.51	0.2	23.59	23.51	0.8	3,631	0.02%
2019/12/23	1	23.48	0	0.00	23.53	1	3,666	0.03%
2019/12/20	12	23.57	2	23.46	23.49	10	3,734	0.27%
2019/12/19	17	23.78	0	0.00	23.61	17	3,744	0.45%
2019/12/18	1	23.71	0	0.00	23.76	1	3,863	0.03%
2019/12/17	37	23.64	6.2	23.66	23.75	30.8	4,243	0.73%
2019/12/16	0	0.00	1	23.49	23.47	-1	4,481	-0.02%
2019/12/13	15.3	23.48	7	23.43	23.46	8.3	4,563	0.18%
2019/12/12	1.2	23.20	9.6	23.05	23.19	-8.4	4,599	-0.18%
2019/12/11	0.4	22.83	0	0.00	22.78	0.4	4,538	0.01%
2019/12/10	3.2	22.70	0	0.00	22.69	3.2	4,544	0.07%
2019/12/09	1	22.72	0	0.00	22.75	1	4,564	0.02%
2019/12/05	4	22.58	2	22.60	22.59	2	4,716	0.04%
2019/12/04	1	22.35	1	22.41	22.41	0	4,764	0.00%
2019/12/03	0	22.54	2	22.40	22.46	-2	4,827	-0.04%
2019/12/02	0.2	22.60	42	22.36	22.42	-41.8	4,902	-0.85%
2019/11/29	3	22.47	1	22.43	22.41	2	4,945	0.04%
2019/11/28	1	22.66	2	22.67	22.67	-1	4,966	-0.02%
2019/11/27	2.2	22.66	20	22.66	22.72	-17.8	4,990	-0.36%
2019/11/26	2	22.73	1	22.72	22.70	1	5,080	0.02%
2019/11/25	2.1	22.69	5	22.69	22.65	-2.9	5,329	-0.05%
2019/11/21	5	22.55	10	22.52	22.61	-5	5,597	-0.09%
2019/11/20	5	22.78	2	22.80	22.80	3	5,697	0.05%
2019/11/19	0	0.00	3	22.79	22.85	-3	5,736	-0.05%
2019/11/18	21	22.61	21	22.60	22.69	0	5,768	0.00%
2019/11/15	0	0.00	10	22.53	22.54	-10	5,823	-0.17%
2019/11/14	1	22.40	0	0.00	22.37	1	5,886	0.02%
2019/11/13	12	22.39	0	0.00	22.40	12	5,957	0.20%
2019/11/12	4	22.42	0	0.00	22.50	4	6,019	0.07%
2019/11/11	12.3	22.32	25	22.40	22.27	-12.7	6,082	-0.21%
2019/11/08	1.2	22.64	0	0.00	22.62	1.2	6,040	0.02%
2019/11/07	1	22.62	5	22.73	22.73	-4	6,062	-0.07%
2019/11/06	0	0.00	2	22.68	22.81	-2	6,039	-0.03%
2019/11/05	10	22.65	3	22.65	22.69	7	6,050	0.12%
2019/11/04	4	22.26	34	22.40	22.52	-30	6,023	-0.50%
2019/11/01	52	22.00	1	22.03	22.04	51	6,010	0.85%
2019/10/31	2	22.11	79	22.05	22.04	-77	6,070	-1.27%
2019/10/30	5	21.88	1	21.87	21.95	4	6,045	0.07%
2019/10/29	5	21.85	2	21.90	21.91	3	6,121	0.05%
2019/10/28	11	21.81	0	0.00	21.81	11	6,154	0.18%
2019/10/25	2.1	21.71	0	0.00	21.71	2.1	6,205	0.03%
2019/10/24	2	21.66	10	21.65	21.69	-8	6,279	-0.13%
2019/10/23	12	21.60	1	21.62	21.60	11	6,380	0.17%
2019/10/22	1	21.56	0	0.00	21.60	1	6,444	0.02%
2019/10/18	3	21.48	6	21.47	21.47	-3	6,667	-0.04%
2019/10/16	1	21.35	5	21.45	21.42	-4	6,885	-0.06%
2019/10/15	0	0.00	2	21.35	21.35	-2	6,983	-0.03%
2019/10/14	0	21.28	6.8	21.19	21.23	-6.7	7,069	-0.10%
2019/10/09	55	21.00	2	21.03	20.95	53	7,065	0.75%
2019/10/08	117	21.09	0	0.00	21.11	117	7,140	1.64%	大買/鉅額交易
2019/10/07	79.1	20.95	4	20.98	20.95	75.1	7,229	1.04%
2019/10/04	0	20.96	5	20.88	20.92	-5	7,403	-0.07%
2019/10/03	2	20.87	0	0.00	20.88	2	7,589	0.03%
2019/10/02	89	21.01	0	0.00	21.01	89	7,762	1.15%
2019/10/01	2	20.98	20	21.01	21.04	-18	7,952	-0.23%
2019/09/27	11	20.77	3	20.82	20.77	8	8,122	0.10%
2019/09/26	84	20.76	2	20.76	20.76	82	8,354	0.98%
2019/09/25	7.7	20.80	0	0.00	20.76	7.7	8,582	0.09%
2019/09/24	32.8	20.81	3	20.84	20.86	29.8	8,698	0.34%
2019/09/23	10	20.84	2	20.84	20.83	8	8,899	0.09%
2019/09/20	41.2	21.09	3	21.05	21.05	38.2	8,758	0.44%
2019/09/19	115	21.27	10	21.19	21.42	105	7,862	1.34%	大買/鉅額交易
2019/09/18	1	20.99	10	20.99	21.02	-9	7,275	-0.12%
2019/09/17	5	20.80	0	0.00	20.81	5	7,211	0.07%
2019/09/16	1	20.79	5	20.79	20.80	-4	7,238	-0.06%
2019/09/12	16	20.69	0	0.00	20.71	16	7,504	0.21%
2019/09/11	5	20.65	0	0.00	20.62	5	7,850	0.06%
2019/09/10	7	20.59	0	0.00	20.62	7	8,205	0.09%
2019/09/09	15	20.69	0	0.00	20.69	15	8,448	0.18%
2019/09/06	13	20.60	0	0.00	20.60	13	8,428	0.15%
2019/09/05	0	0.00	5	20.49	20.48	-5	8,684	-0.06%
2019/09/04	6	20.27	0	0.00	20.30	6	8,965	0.07%
2019/09/03	1	20.17	0	0.00	20.14	1	9,340	0.01%
2019/09/02	1	20.29	4	20.26	20.29	-3	9,810	-0.03%
2019/08/29	7	19.88	1	19.85	19.95	6	11,605	0.05%
2019/08/28	13	19.91	1	19.90	19.91	12	12,560	0.10%
2019/08/27	19	20.06	0	0.00	20.04	19	10,900	0.17%
2019/08/26	7	20.16	0	0.00	20.25	7	10,627	0.07%
2019/08/23	6	20.02	34	20.01	20.08	-28	9,953	-0.28%