元大臺灣ESG永續 (00850)-元大-汐止券商分點個股進出

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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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	0.00	4	40.23	40.11	-4	1,958	-0.20%
2024/04/26	2	39.62	0	39.60	39.62	2	1,958	0.10%
2024/04/25	0	39.10	0	0.00	38.99	0	1,990	0.00%
2024/04/24	2	39.35	3.2	39.56	39.66	-1.2	1,998	-0.06%
2024/04/23	0	0.00	0.5	38.67	38.62	-0.5	2,048	-0.02%
2024/04/22	2.2	38.29	8	38.31	38.26	-5.8	2,073	-0.28%
2024/04/19	14.5	38.46	13	38.18	38.39	1.5	2,063	0.07%
2024/04/18	0.2	39.79	0	0.00	39.93	0.2	2,003	0.01%
2024/04/17	0.1	39.48	3	39.59	39.60	-2.9	2,010	-0.15%
2024/04/16	13.7	39.36	0	0.00	39.22	13.7	2,005	0.68%
2024/04/15	6.2	40.35	0	0.00	40.37	6.2	1,972	0.31%
2024/04/12	0.1	40.86	0.1	40.82	40.80	0	1,979	0.00%
2024/04/11	2.1	40.88	3.1	40.81	40.89	-1	1,996	-0.05%
2024/04/10	1.1	41.07	0.1	41.07	41.03	1	1,994	0.05%
2024/04/09	0.1	40.84	2	41.08	41.09	-1.9	2,051	-0.09%
2024/04/08	0.3	40.43	2.2	40.46	40.44	-1.9	2,057	-0.09%
2024/04/03	7.3	40.23	0	0.00	40.18	7.3	2,075	0.35%
2024/04/02	2.1	40.25	2.6	40.45	40.48	-0.5	2,091	-0.02%
2024/04/01	5	40.00	1.5	40.22	39.95	3.5	2,124	0.17%
2024/03/29	0.1	40.09	33.9	40.10	40.07	-33.8	2,129	-1.59%
2024/03/28	0	39.86	4.4	39.72	40.00	-4.4	2,144	-0.20%
2024/03/27	0.3	39.85	26	39.76	39.97	-25.7	2,154	-1.19%
2024/03/26	1	39.60	2	39.79	39.83	-1	2,165	-0.05%
2024/03/25	1	39.90	0	39.80	39.85	1	2,182	0.05%
2024/03/22	0	0.00	0.4	39.76	39.88	-0.4	2,189	-0.02%
2024/03/21	0	0.00	5.1	39.74	39.84	-5.1	2,178	-0.23%
2024/03/20	0	0.00	0	39.07	39.02	0	2,175	0.00%
2024/03/19	0	0.00	2.2	39.00	39.16	-2.2	2,201	-0.10%
2024/03/18	0	0.00	14	39.04	39.21	-14	2,210	-0.63%
2024/03/15	1.4	38.95	6.7	38.96	38.92	-5.3	2,209	-0.24%
2024/03/14	1	39.04	0.6	39.17	39.20	0.4	2,200	0.02%
2024/03/13	0	0.00	42.3	39.15	39.21	-42.3	2,205	-1.92%
2024/03/12	0	0.00	1	39.01	39.07	-1	2,215	-0.05%
2024/03/11	10.1	38.69	13.2	38.71	38.64	-3.1	2,211	-0.14%
2024/03/08	0	0.00	12.5	39.05	38.79	-12.5	2,231	-0.56%
2024/03/07	1.5	38.38	3.8	38.53	38.43	-2.2	2,212	-0.10%
2024/03/06	1	37.64	0	0.00	37.90	1	2,165	0.05%
2024/03/05	1	37.70	0.4	37.66	37.69	0.6	2,161	0.03%
2024/03/04	0	0.00	5.8	37.36	37.41	-5.8	2,160	-0.27%
2024/03/01	7	36.70	0.3	36.77	36.70	6.7	2,154	0.31%
2024/02/29	1	36.52	0.1	36.77	36.78	0.9	2,183	0.04%
2024/02/27	7.3	36.61	0	0.00	36.63	7.3	2,175	0.34%
2024/02/26	5	37.07	1.6	37.17	37.22	3.4	2,184	0.15%
2024/02/23	3	37.14	5.3	37.18	37.15	-2.3	2,175	-0.11%
2024/02/22	0	0.00	4	36.87	36.94	-4	2,171	-0.18%
2024/02/21	7.6	36.67	0	0.00	36.65	7.6	2,158	0.35%
2024/02/20	0	0.00	3.7	36.75	36.78	-3.7	2,213	-0.17%
2024/02/19	5.1	36.55	2	36.60	36.62	3.1	2,249	0.14%
2024/02/16	0.4	36.66	2	36.62	36.61	-1.6	2,325	-0.07%
2024/02/15	3	36.53	15.1	36.68	36.68	-12.1	2,356	-0.52%
2024/02/05	0.4	35.37	5	35.52	35.56	-4.6	2,339	-0.20%
2024/02/02	0.1	35.48	30.9	35.40	35.50	-30.8	2,365	-1.30%
2024/02/01	1	35.23	0	0.00	35.27	1	2,376	0.04%
2024/01/31	1	35.35	3	35.35	35.27	-2	2,390	-0.08%
2024/01/30	4.3	35.61	0.4	35.65	35.65	3.9	2,394	0.16%
2024/01/29	5	35.55	7	35.59	35.69	-2	2,402	-0.08%
2024/01/26	3.5	35.36	2.2	35.39	35.40	1.3	2,368	0.06%
2024/01/25	27.4	35.39	1	35.35	35.38	26.4	2,318	1.14%
2024/01/24	0.1	35.17	1	35.13	35.13	-0.9	2,299	-0.04%
2024/01/23	0.1	35.09	0	0.00	35.10	0.1	2,313	0.00%
2024/01/22	0.2	34.98	0	35.00	35.05	0.1	2,327	0.01%
2024/01/19	3	34.58	0.8	34.51	34.77	2.2	2,322	0.09%
2024/01/18	0.2	33.89	0	0.00	33.89	0.2	2,329	0.01%
2024/01/17	6.5	33.87	2	33.83	33.76	4.5	2,325	0.19%
2024/01/16	5	34.10	1	34.17	34.11	4	2,295	0.18%
2024/01/15	5	34.49	2	34.54	34.44	3	2,277	0.13%
2024/01/12	2.7	34.37	0	0.00	34.38	2.7	2,287	0.12%
2024/01/11	0	0.00	1.3	34.46	34.48	-1.3	2,282	-0.06%
2024/01/10	1	34.20	1.4	34.30	34.27	-0.4	2,308	-0.02%
2024/01/09	1	34.48	0	0.00	34.41	1	2,310	0.04%
2024/01/05	8	34.32	0	0.00	34.28	8	2,307	0.35%
2024/01/03	5.2	34.50	1	34.57	34.46	4.2	2,332	0.18%
2024/01/02	7	34.94	0	35.00	34.95	7	2,295	0.30%
2023/12/29	1	35.16	5.4	35.15	35.16	-4.4	2,283	-0.19%
2023/12/28	1	35.15	2	35.09	35.16	-1	2,276	-0.04%
2023/12/27	3	35.08	2	35.06	35.12	1	2,276	0.04%
2023/12/26	3	34.78	2.3	34.79	34.82	0.7	2,253	0.03%
2023/12/25	0	0.00	11	34.60	34.58	-11	2,249	-0.49%
2023/12/22	0	0.00	2	34.49	34.45	-2	2,241	-0.09%
2023/12/21	2.2	34.26	1.4	34.35	34.38	0.8	2,255	0.03%
2023/12/20	5	34.60	0.5	34.62	34.62	4.5	2,253	0.20%
2023/12/19	2	34.45	65	34.42	34.45	-63	2,237	-2.82%
2023/12/18	0	0.00	0.9	34.53	34.58	-0.9	2,261	-0.04%
2023/12/15	1.1	34.58	0.1	34.59	34.54	1	2,260	0.04%
2023/12/14	0	0.00	3	34.37	34.46	-3	2,231	-0.13%
2023/12/13	6.4	34.05	0	0.00	34.06	6.4	2,227	0.29%
2023/12/12	0.3	34.08	3	34.08	34.00	-2.8	2,208	-0.12%
2023/12/11	0.9	33.97	6	33.92	33.95	-5.1	2,202	-0.23%
2023/12/08	7.1	33.97	0	0.00	33.97	7.1	2,197	0.32%
2023/12/07	48.3	33.88	14	33.86	33.76	34.3	2,190	1.57%
2023/12/06	11	33.94	3	33.93	33.96	8	2,198	0.36%
2023/12/05	2	33.83	0	0.00	33.81	2	2,203	0.09%
2023/12/04	0.1	34.07	0	0.00	34.03	0.1	2,191	0.00%
2023/12/01	0.1	34.06	0	0.00	34.07	0.1	2,180	0.01%
2023/11/30	0	0.00	1	33.99	34.05	-1	2,177	-0.05%
2023/11/29	0	0.00	8	34.06	33.96	-8	2,176	-0.37%
2023/11/28	0	0.00	0.5	34.02	33.97	-0.5	2,164	-0.02%
2023/11/27	0	0.00	2	33.82	33.74	-2	2,158	-0.09%
2023/11/24	0	0.00	25.4	33.95	33.94	-25.4	2,135	-1.19%
2023/11/22	1	34.00	0	0.00	33.97	1	2,124	0.05%
2023/11/21	2	34.22	0	0.00	34.20	2	2,131	0.09%
2023/11/20	2	33.77	0	0.00	33.77	2	2,114	0.09%
2023/11/17	3	33.82	0	0.00	33.79	3	2,108	0.14%
2023/11/16	10.1	33.78	0	0.00	33.70	10.1	2,051	0.49%
2023/11/15	26.1	34.43	0	0.00	34.48	26.1	2,006	1.30%
2023/11/14	3	34.05	0.1	34.09	34.04	3	1,955	0.15%
2023/11/13	10.1	33.91	0.7	33.97	33.91	9.4	1,947	0.48%
2023/11/10	8	33.51	0	0.00	33.53	8	1,938	0.41%
2023/11/09	1.1	33.59	0	0.00	33.67	1.1	1,967	0.06%
2023/11/08	1.2	33.69	1.6	33.62	33.63	-0.4	2,031	-0.02%
2023/11/06	0.2	33.62	1.1	33.46	33.52	-0.9	2,080	-0.04%
2023/11/03	1.2	33.16	0	0.00	33.19	1.2	2,078	0.06%
2023/11/02	0.5	32.90	0	0.00	32.98	0.5	2,100	0.02%
2023/10/31	2.6	32.21	14	32.22	32.13	-11.4	2,135	-0.53%
2023/10/30	1.5	32.38	0	0.00	32.33	1.5	2,186	0.07%
2023/10/26	3.1	32.29	0	0.00	32.28	3.1	2,178	0.14%
2023/10/25	0	0.00	1	32.84	32.84	-1	2,146	-0.05%
2023/10/24	2	32.59	0	0.00	32.76	2	2,149	0.09%
2023/10/23	0.1	32.85	1	32.85	32.72	-1	2,142	-0.04%
2023/10/20	1.1	32.80	0	0.00	33.06	1.1	2,149	0.05%
2023/10/19	5.2	33.00	0	0.00	33.10	5.2	2,138	0.24%
2023/10/18	1.3	33.21	0	0.00	33.09	1.3	2,150	0.06%
2023/10/16	0.4	33.50	1.2	33.46	33.53	-0.8	2,146	-0.04%
2023/10/13	0	33.74	0	0.00	33.71	0	2,149	0.00%
2023/10/12	0.1	33.64	0	0.00	33.80	0.1	2,168	0.00%
2023/10/11	0	0.00	0	33.55	33.61	0	2,174	0.00%
2023/10/06	0	0.00	1	33.21	33.19	-1	2,154	-0.05%
2023/10/05	1.1	32.99	0	0.00	33.01	1.1	2,130	0.05%
2023/10/04	3.1	32.54	4	32.54	32.55	-0.9	2,130	-0.04%
2023/10/03	25	33.06	1	33.09	32.94	24	2,120	1.13%
2023/10/02	0	0.00	1.1	32.98	33.14	-1.1	2,109	-0.05%
2023/09/28	5	32.81	0	0.00	32.79	5	2,131	0.23%
2023/09/27	9.2	32.58	0	0.00	32.62	9.2	2,131	0.43%
2023/09/26	5.9	32.71	0	0.00	32.64	5.9	2,133	0.28%
2023/09/25	1	33.06	0	0.00	33.04	1	2,130	0.05%
2023/09/22	2	32.70	0	0.00	32.81	2	2,133	0.09%
2023/09/21	6	32.85	0	0.00	32.80	6	2,138	0.28%
2023/09/20	2	33.34	0	0.00	33.26	2	2,109	0.10%
2023/09/19	7	33.48	0	0.00	33.46	7	2,106	0.33%
2023/09/18	5	33.60	0	0.00	33.56	5	2,114	0.24%
2023/09/15	0.1	33.78	0	0.00	33.86	0.1	2,104	0.00%
2023/09/14	0.1	33.59	0	0.00	33.72	0.1	2,100	0.00%
2023/09/12	1	33.04	2.1	33.18	33.25	-1.1	2,104	-0.05%
2023/09/11	7.4	32.96	0	0.00	32.99	7.4	2,104	0.35%
2023/09/08	3.2	33.19	0.2	33.18	33.22	3	2,081	0.14%
2023/09/07	6.4	33.33	0	0.00	33.29	6.4	2,083	0.31%
2023/09/06	1.1	33.58	3	33.60	33.57	-1.9	2,070	-0.09%
2023/09/05	2	33.56	0	0.00	33.60	2	2,059	0.10%
2023/09/04	2	33.44	0	0.00	33.64	2	2,062	0.10%
2023/09/01	0.1	33.57	0	0.00	33.45	0.1	2,060	0.00%
2023/08/31	7.1	33.48	0	0.00	33.45	7.1	2,061	0.35%
2023/08/29	0.1	33.40	0	0.00	33.49	0.1	2,038	0.00%
2023/08/28	0.1	33.40	0	0.00	33.34	0.1	2,020	0.00%
2023/08/25	7.5	33.28	0	0.00	33.21	7.5	2,011	0.37%
2023/08/24	0	33.85	0	0.00	33.84	0	1,976	0.00%
2023/08/23	5	33.28	0	0.00	33.37	5	1,952	0.26%
2023/08/21	0.2	33.15	0	0.00	33.02	0.2	1,955	0.01%
2023/08/18	4.2	33.12	0	0.00	33.04	4.2	1,938	0.22%
2023/08/17	4.2	33.08	0.3	33.27	33.28	3.9	1,896	0.21%
2023/08/16	10.3	33.14	0	0.00	33.21	10.3	1,855	0.56%
2023/08/15	1.8	34.07	0	0.00	34.00	1.8	1,815	0.10%
2023/08/14	28.2	33.84	0	0.00	33.83	28.2	1,758	1.60%
2023/08/11	5.1	34.29	0	0.00	34.25	5.1	1,674	0.31%
2023/08/10	7.3	34.32	0	0.00	34.29	7.3	1,643	0.45%
2023/08/09	9.2	34.60	3	34.61	34.64	6.2	1,586	0.39%
2023/08/08	15.3	34.73	0	0.00	34.65	15.3	1,550	0.99%
2023/08/07	16.2	34.88	10	34.99	34.92	6.2	1,503	0.41%
2023/08/04	28.1	34.53	1	34.52	34.57	27.1	1,481	1.83%
2023/08/02	14.2	35.09	0	0.00	34.68	14.2	1,449	0.98%
2023/08/01	1.1	35.21	6	35.24	35.32	-4.9	1,379	-0.36%
2023/07/31	10.2	35.07	0	0.00	35.07	10.2	1,372	0.74%
2023/07/28	0.1	35.30	12	35.43	35.39	-11.9	1,348	-0.88%
2023/07/27	0.2	35.36	0	0.00	35.30	0.2	1,334	0.01%
2023/07/26	0.1	35.22	1	35.23	35.23	-0.9	1,319	-0.07%
2023/07/25	0.8	35.22	0	35.23	35.17	0.8	1,297	0.06%
2023/07/24	0.8	34.92	0	0.00	34.84	0.8	1,272	0.06%
2023/07/21	0.1	34.50	0	0.00	34.68	0.1	1,261	0.01%
2023/07/20	0.1	34.95	0	0.00	34.92	0.1	1,241	0.01%
2023/07/19	1.7	34.87	1	34.99	34.81	0.7	1,219	0.06%
2023/07/18	0.1	35.24	0	0.00	35.08	0.1	1,191	0.01%
2023/07/14	0	0.00	1.5	34.92	35.06	-1.5	1,142	-0.13%
2023/07/13	0.1	34.85	6	34.83	34.63	-5.9	1,118	-0.53%
2023/07/12	0.1	34.20	0	0.00	34.27	0.1	1,097	0.01%
2023/07/11	0.1	33.99	0	0.00	34.05	0.1	1,084	0.01%
2023/07/10	0.2	33.72	0	0.00	33.59	0.2	1,068	0.02%
2023/07/06	2	33.75	0	0.00	33.73	2	1,031	0.19%
2023/07/05	2.1	34.31	0	34.34	34.31	2.1	995	0.21%
2023/07/04	0.2	34.33	1	34.40	34.46	-0.8	969	-0.09%
2023/07/03	0.1	34.20	0	0.00	34.30	0.1	956	0.01%
2023/06/30	0.4	33.79	0	0.00	33.81	0.4	932	0.04%
2023/06/29	1.1	33.95	0	33.80	33.77	1.1	921	0.12%
2023/06/28	0.1	33.81	0	0.00	33.80	0.1	900	0.01%
2023/06/27	1.1	33.72	0	33.95	33.72	1.1	884	0.12%
2023/06/26	0.1	34.01	0	0.00	34.00	0.1	868	0.01%
2023/06/21	0.1	34.09	2.6	34.05	34.17	-2.5	853	-0.29%
2023/06/20	0.1	34.24	5	34.15	34.15	-4.9	830	-0.59%
2023/06/19	1.5	34.22	1	34.31	34.29	0.5	825	0.06%
2023/06/16	1.1	34.26	6.1	34.29	34.31	-5	817	-0.61%
2023/06/15	5.2	34.36	1	34.32	34.38	4.2	796	0.53%
2023/06/14	0.5	34.12	3	34.10	34.14	-2.5	776	-0.32%
2023/06/13	0.7	34.01	1.9	33.95	34.13	-1.2	769	-0.15%
2023/06/12	0.1	33.63	1	33.58	33.59	-0.9	736	-0.12%
2023/06/09	0.6	33.38	0	33.40	33.39	0.6	720	0.08%
2023/06/08	4.1	33.19	0	33.23	33.12	4.1	710	0.57%
2023/06/07	0.4	33.19	3.8	33.37	33.41	-3.4	702	-0.48%
2023/06/06	0	0.00	2	33.05	33.09	-2	682	-0.29%
2023/06/05	2	33.03	0.8	33.03	32.95	1.2	669	0.18%
2023/06/02	0	32.80	1.8	32.87	33.00	-1.7	666	-0.26%
2023/06/01	0	0.00	0	32.58	32.58	0	658	0.00%
2023/05/31	0	0.00	4.3	32.67	32.76	-4.3	660	-0.66%
2023/05/30	1	32.80	1.5	32.83	32.92	-0.5	658	-0.07%
2023/05/29	0	0.00	0	32.89	32.85	0	661	0.00%
2023/05/26	0	0.00	10	32.46	32.59	-10	658	-1.52%
2023/05/25	0	0.00	1	32.00	32.01	-1	627	-0.16%
2023/05/24	1	31.65	0	0.00	31.75	1	625	0.16%
2023/05/22	1	31.82	0	0.00	31.87	1	622	0.17%
2023/05/19	0	0.00	0.6	31.83	31.90	-0.6	616	-0.09%
2023/05/18	0	0.00	1.5	31.78	31.75	-1.5	612	-0.25%
2023/05/17	0	0.00	0.2	31.33	31.45	-0.2	601	-0.03%
2023/05/16	0.1	30.97	0	0.00	31.07	0.1	594	0.01%
2023/05/15	0	30.70	0	0.00	30.70	0	593	0.00%
2023/05/11	0	30.81	0	0.00	30.81	0	590	0.01%
2023/05/10	1.2	30.79	0	0.00	30.87	1.2	586	0.20%
2023/05/09	2	30.96	0	0.00	31.08	2	576	0.35%
2023/05/05	0	30.86	1	30.82	30.84	-1	576	-0.17%
2023/05/02	0	0.00	1	30.71	30.86	-1	578	-0.17%
2023/04/27	1	30.48	0	0.00	30.40	1	595	0.17%
2023/04/26	0	30.44	8	30.31	30.39	-8	601	-1.33%
2023/04/25	1	30.59	0	0.00	30.48	1	598	0.17%
2023/04/21	1	30.88	0	0.00	30.87	1	598	0.17%
2023/04/20	0	0.00	0.2	31.06	30.98	-0.2	601	-0.04%
2023/04/19	0.2	31.21	0.3	31.27	31.01	-0.1	605	-0.01%
2023/04/18	0.1	31.31	0	0.00	31.26	0.1	607	0.02%
2023/04/17	0.2	31.34	0	0.00	31.38	0.2	600	0.04%
2023/04/13	2.4	31.26	0	0.00	31.19	2.4	602	0.40%
2023/04/12	0	0.00	1	31.37	31.40	-1	615	-0.16%
2023/04/11	0	31.40	0.7	31.41	31.40	-0.7	621	-0.11%
2023/04/06	1.3	31.29	0.5	31.20	31.29	0.8	642	0.12%
2023/03/31	2	31.50	0.3	31.48	31.46	1.7	641	0.26%
2023/03/27	0	31.40	0	0.00	31.42	0	662	0.00%
2023/03/20	0	0.00	0	30.70	30.55	0	702	0.00%
2023/03/17	1.5	30.61	0	0.00	30.64	1.5	707	0.21%
2023/03/15	0.4	30.72	0	0.00	30.53	0.4	723	0.06%
2023/03/14	1.2	30.52	3	30.53	30.47	-1.8	740	-0.24%
2023/03/13	0	30.55	5	30.80	30.81	-5	748	-0.67%
2023/03/10	0.7	30.70	0	0.00	30.71	0.7	750	0.09%
2023/03/09	5	31.12	0	0.00	31.08	5	751	0.67%
2023/03/08	0	0.00	0	31.26	31.17	0	766	-0.01%
2023/03/07	0	0.00	1	31.34	31.34	-1	778	-0.13%
2023/03/06	0	0.00	0.2	31.03	31.13	-0.2	801	-0.02%
2023/03/01	2	30.59	0	0.00	30.81	2	844	0.24%
2023/02/21	0	0.00	0.2	30.67	30.71	-0.2	910	-0.02%
2023/02/20	0	0.00	0.8	30.81	30.76	-0.8	975	-0.08%
2023/02/15	3.4	30.59	3	30.79	30.57	0.4	1,132	0.04%
2023/02/14	1	31.10	0	0.00	31.09	1	1,152	0.09%
2023/02/10	2	30.86	0	0.00	30.93	2	1,191	0.17%
2023/02/03	0	0.00	0.4	30.88	30.89	-0.4	1,253	-0.03%
2023/02/01	1	30.45	0	0.00	30.54	1	1,238	0.08%
2023/01/31	1.1	30.64	0	30.62	30.37	1.1	1,237	0.09%
2023/01/30	0	0.00	0	30.73	30.75	0	1,236	0.00%
2023/01/17	0	29.80	12.5	29.71	29.73	-12.5	1,231	-1.01%
2023/01/13	0.1	29.55	1	29.61	29.61	-0.9	1,222	-0.07%
2023/01/11	0.1	29.40	0.2	29.45	29.41	-0.2	1,236	-0.01%
2023/01/10	0.3	29.39	2	29.40	29.46	-1.7	1,243	-0.14%
2023/01/09	0	0.00	0	29.30	29.28	0	1,277	0.00%
2023/01/04	0.1	28.22	0	0.00	28.22	0.1	1,320	0.00%
2022/12/30	0.2	28.32	0	0.00	28.18	0.2	1,348	0.01%
2022/12/29	0.6	27.92	0	0.00	28.01	0.6	1,337	0.04%
2022/12/28	0	28.23	0	0.00	28.19	0	1,340	0.00%
2022/12/26	0	0.00	1	28.40	28.46	-1	1,327	-0.08%
2022/12/23	0.1	28.39	0.7	28.48	28.32	-0.6	1,344	-0.05%
2022/12/22	0.1	28.60	0	0.00	28.68	0.1	1,347	0.01%
2022/12/20	0.1	28.36	0	0.00	28.20	0.1	1,351	0.01%
2022/12/19	0	28.70	0	0.00	28.63	0	1,360	0.00%
2022/12/16	0.1	28.85	0	28.90	28.77	0.1	1,350	0.01%
2022/12/15	1.1	29.23	0	0.00	29.22	1.1	1,333	0.08%
2022/12/14	0.5	29.20	0	0.00	29.24	0.5	1,324	0.04%
2022/12/13	0.2	28.98	0	0.00	28.87	0.2	1,313	0.01%
2022/12/08	0	28.87	0	0.00	28.83	0	1,280	0.00%
2022/12/07	1.5	29.30	0	0.00	29.15	1.5	1,260	0.12%
2022/12/06	0.1	29.47	0	0.00	29.26	0.1	1,252	0.01%
2022/12/05	0.1	29.75	0	0.00	29.67	0.1	1,233	0.01%
2022/11/28	1	28.99	0	0.00	29.00	1	1,190	0.08%
2022/11/24	0	0.00	1	29.28	29.36	-1	1,146	-0.09%
2022/11/23	0.1	29.06	0	0.00	29.15	0.1	1,133	0.01%
2022/11/21	0.1	28.81	0	0.00	28.77	0.1	1,123	0.01%
2022/11/18	0.2	28.95	0	0.00	28.89	0.2	1,104	0.01%
2022/11/17	3	28.79	0	0.00	29.00	3	1,076	0.28%
2022/11/16	3.1	29.03	0	0.00	29.02	3.1	1,052	0.30%
2022/11/15	0	0.00	11	30.52	30.53	-11	989	-1.11%
2022/11/14	5	29.75	0	0.00	29.60	5	927	0.54%
2022/11/08	0	27.89	0	0.00	27.82	0	777	0.01%
2022/11/03	0.1	27.04	0	0.00	27.00	0.1	695	0.02%
2022/10/25	1	26.51	0	0.00	26.58	1	710	0.15%
2022/10/21	0.2	26.98	0.2	27.04	26.86	0	697	-0.01%
2022/10/20	0.1	26.78	0	0.00	27.00	0.1	694	0.02%
2022/10/19	0.1	27.30	0	0.00	27.11	0.1	677	0.01%
2022/10/18	0	0.00	1	27.35	27.40	-1	679	-0.15%
2022/10/17	0	27.12	0	27.00	27.15	0	668	0.00%
2022/10/13	2	26.89	0	0.00	26.90	2	634	0.32%
2022/10/12	0	27.36	0	0.00	27.37	0	609	0.00%
2022/10/11	1.4	27.50	2	27.38	27.40	-0.6	588	-0.10%
2022/10/07	1	28.65	0	0.00	28.57	1	563	0.18%
2022/10/06	0	28.90	0	0.00	28.99	0	569	0.00%
2022/10/04	1	28.15	0	0.00	28.26	1	576	0.17%
2022/10/03	0	27.97	0	0.00	27.63	0	575	0.01%
2022/09/30	2.1	27.87	0	0.00	27.92	2.1	572	0.36%
2022/09/28	4.2	28.39	80	28.31	28.27	-75.8	571	-13.27%
2022/09/27	0.1	28.94	0	0.00	28.85	0.1	567	0.01%
2022/09/26	2.1	28.92	0	0.00	28.87	2.1	578	0.36%
2022/09/23	0	29.58	0	0.00	29.47	0	592	0.01%
2022/09/22	1.1	29.48	0	0.00	29.70	1.1	603	0.19%
2022/09/21	1	30.10	0	0.00	30.08	1	598	0.17%
2022/09/19	0	30.19	0	0.00	30.13	0	629	0.01%
2022/09/16	0	30.25	0	0.00	30.29	0	627	0.01%
2022/09/14	0	30.54	0	0.00	30.39	0	635	0.01%
2022/09/07	4	30.02	0	0.00	30.02	4	694	0.58%
2022/09/06	0.1	30.65	0	0.00	30.66	0.1	685	0.01%
2022/09/05	0	30.52	0	0.00	30.51	0	692	0.01%
2022/09/02	0	30.56	0	0.00	30.40	0	708	0.00%
2022/09/01	1.1	30.62	0	0.00	30.72	1.1	704	0.16%
2022/08/31	1.1	31.26	0	0.00	31.35	1.1	693	0.15%
2022/08/30	0	0.00	0	31.50	31.13	0	696	0.00%
2022/08/29	2	30.90	0	0.00	31.04	2	691	0.29%
2022/08/26	2	31.91	0	0.00	31.83	2	692	0.29%
2022/08/24	0	31.38	0	0.00	31.39	0	672	0.00%
2022/08/23	1	31.45	0	0.00	31.46	1	689	0.15%
2022/08/22	0.3	31.86	0	0.00	31.83	0.3	693	0.04%
2022/08/19	0	32.15	0	0.00	32.14	0	694	0.00%
2022/08/18	0	32.08	0	0.00	32.11	0	705	0.00%
2022/08/17	0	32.25	0	0.00	32.24	0	705	0.00%
2022/08/12	0.2	31.91	0	0.00	31.99	0.2	696	0.03%
2022/08/10	0	31.20	0	31.21	31.19	0	735	0.00%
2022/08/04	0	30.68	0	0.00	30.73	0	785	0.00%
2022/08/02	0	0.00	3.2	30.50	30.57	-3.2	773	-0.41%
2022/08/01	0.3	31.03	0	0.00	31.00	0.3	797	0.04%
2022/07/29	0	0.00	0.1	31.18	31.02	-0.1	834	-0.01%
2022/07/28	0	0.00	1.1	30.88	30.89	-1.1	840	-0.13%
2022/07/27	0.1	30.54	0	0.00	30.76	0.1	845	0.01%
2022/07/26	0.4	30.65	0	0.00	30.62	0.4	855	0.05%
2022/07/20	0	0.00	0	30.50	30.28	0	913	0.00%
2022/07/19	0	30.15	0.1	30.13	30.13	-0.1	940	-0.01%
2022/07/18	0	0.00	1	30.15	30.14	-1	957	-0.10%
2022/07/13	2	29.45	0	0.00	29.43	2	928	0.22%
2022/07/12	2.1	28.58	0	0.00	28.55	2.1	951	0.22%
2022/07/08	10	29.60	0	0.00	29.53	10	956	1.05%
2022/07/07	0	0.00	2.3	29.03	29.27	-2.3	964	-0.23%
2022/07/06	0.1	28.53	0	0.00	28.54	0.1	958	0.01%
2022/07/05	2	29.08	0	0.00	29.13	2	949	0.21%
2022/07/04	1.3	28.91	11	29.01	28.97	-9.7	946	-1.02%
2022/07/01	1.2	29.60	0	0.00	29.18	1.2	944	0.13%
2022/06/30	3.4	30.22	0	0.00	30.08	3.4	920	0.37%
2022/06/29	0	30.94	3	30.88	30.84	-3	905	-0.33%
2022/06/28	0	31.04	0	0.00	31.12	0	915	0.00%
2022/06/27	1	31.26	0	0.00	31.33	1	909	0.11%
2022/06/24	0.1	31.04	0	0.00	30.81	0.1	904	0.01%
2022/06/23	0	30.71	0	0.00	30.69	0	918	0.00%
2022/06/22	1	31.07	0	0.00	31.04	1	911	0.11%
2022/06/17	3	31.35	1	31.36	31.54	2	911	0.22%
2022/06/16	0	32.08	0	0.00	31.76	0	886	0.00%
2022/06/15	0	32.07	0	0.00	31.96	0	882	0.00%
2022/06/13	0	32.05	0	32.04	32.07	0	911	0.00%
2022/06/10	0	32.91	0	0.00	32.89	0	904	0.00%
2022/06/08	0	33.28	0	0.00	33.27	0	921	0.00%
2022/06/07	0	32.84	0	0.00	32.89	0	932	0.00%
2022/06/01	0	33.36	0	0.00	33.28	0	1,067	0.00%
2022/05/31	0	33.13	0.1	33.30	33.39	-0.1	1,066	-0.01%
2022/05/27	0	0.00	7	32.38	32.44	-7	1,051	-0.67%
2022/05/25	1.1	31.96	0	0.00	32.21	1.1	1,074	0.10%
2022/05/24	0.1	32.19	0	0.00	31.90	0.1	1,121	0.01%
2022/05/23	0	0.00	1	32.23	32.25	-1	1,125	-0.09%
2022/05/20	0	32.20	0	0.00	32.20	0	1,138	0.00%
2022/05/19	1	31.80	7	31.90	32.01	-6	1,135	-0.53%
2022/05/18	0	32.39	1.2	32.36	32.51	-1.2	1,115	-0.11%
2022/05/17	0	0.00	1.5	32.02	32.08	-1.5	1,110	-0.14%
2022/05/16	0	0.00	1	32.02	31.88	-1	1,106	-0.09%
2022/05/13	1	31.70	0	31.85	31.77	1	1,100	0.09%
2022/05/12	3.1	31.77	0	0.00	31.45	3.1	1,087	0.28%
2022/05/11	0	32.29	6	32.14	32.24	-6	1,086	-0.55%
2022/05/10	0.1	32.00	0	0.00	32.29	0.1	1,098	0.01%
2022/05/09	0.1	32.45	0	0.00	32.38	0.1	1,095	0.00%
2022/05/06	8.5	33.00	0	0.00	33.02	8.5	1,074	0.79%
2022/05/05	0	33.60	0	0.00	33.54	0	1,056	0.00%
2022/05/04	0.1	33.29	0	0.00	33.29	0.1	1,067	0.01%
2022/05/03	0.1	33.25	0	0.00	33.23	0.1	1,098	0.01%
2022/04/27	2.1	32.80	0	0.00	32.89	2.1	1,142	0.18%
2022/04/26	11	33.43	1	33.58	33.52	10	1,111	0.90%
2022/04/25	5.1	33.41	5	33.51	33.47	0.1	1,115	0.00%
2022/04/22	0.1	33.92	0	0.00	34.09	0.1	1,098	0.01%
2022/04/19	0	0.00	1	34.13	34.10	-1	1,134	-0.09%
2022/04/18	0.4	34.05	0	34.09	33.92	0.4	1,146	0.03%
2022/04/15	1.1	34.24	0	34.20	34.14	1	1,116	0.09%
2022/04/12	0.1	34.24	0.1	34.29	34.23	0	1,151	0.00%
2022/04/11	0.1	34.84	0	0.00	34.23	0.1	1,156	0.01%
2022/04/07	1.4	34.73	0	0.00	34.50	1.4	1,197	0.12%
2022/04/06	0.2	34.91	0	0.00	35.11	0.2	1,201	0.02%
2022/04/01	0	0.00	1	35.18	35.18	-1	1,200	-0.08%
2022/03/30	0	0.00	2	35.40	35.42	-2	1,218	-0.16%
2022/03/23	0	0.00	0.1	35.37	35.41	-0.1	1,228	-0.01%
2022/03/21	0	0.00	5	35.09	35.03	-5	1,232	-0.41%
2022/03/18	1	34.80	0	0.00	35.02	1	1,236	0.08%
2022/03/16	0	33.95	0	0.00	34.05	0	1,215	0.00%
2022/03/15	1.1	33.86	0	0.00	33.88	1.1	1,205	0.09%
2022/03/14	0	0.00	4	34.48	34.49	-4	1,206	-0.33%
2022/03/11	1	34.42	0	0.00	34.45	1	1,205	0.08%
2022/03/08	8.9	33.83	0	0.00	33.66	8.9	1,198	0.74%
2022/03/07	13.2	34.29	0	0.00	34.31	13.2	1,141	1.16%
2022/03/04	10.1	35.35	0	0.00	35.34	10.1	1,083	0.93%
2022/03/03	1	35.73	0	0.00	35.70	1	1,100	0.09%
2022/02/25	0	35.28	0	0.00	35.25	0	1,158	0.00%
2022/02/24	7.1	35.46	0	0.00	35.26	7.1	1,159	0.61%
2022/02/23	0	36.02	0	36.01	36.14	0	1,125	0.00%
2022/02/22	2	35.75	0	0.00	35.98	2	1,159	0.17%
2022/02/18	0	36.40	0	0.00	36.47	0	1,195	0.00%
2022/02/17	0	0.00	3.9	36.57	36.48	-3.9	1,216	-0.32%
2022/02/16	0	0.00	0.1	36.40	36.48	-0.1	1,225	0.00%
2022/02/14	0.1	35.99	0	0.00	36.03	0.1	1,233	0.01%
2022/02/09	0	0.00	8	36.19	36.31	-8	1,248	-0.64%
2022/02/07	3.3	35.62	0	0.00	35.89	3.3	1,250	0.26%
2022/01/26	6.1	35.45	0	0.00	35.49	6.1	1,235	0.49%
2022/01/25	5	35.45	0	0.00	35.50	5	1,222	0.41%
2022/01/24	11	35.82	1	35.70	35.93	10	1,191	0.84%
2022/01/21	0	35.77	8	35.77	35.68	-8	1,174	-0.68%
2022/01/19	1	36.39	0	0.00	36.32	1	1,143	0.09%
2022/01/18	1	36.92	0	0.00	36.66	1	1,137	0.09%
2022/01/14	0	0.00	5	36.56	36.63	-5	1,120	-0.45%
2022/01/13	0	0.00	2	36.48	36.69	-2	1,114	-0.18%
2022/01/12	2	36.38	2	36.42	36.44	0	1,099	0.00%
2022/01/11	0	0.00	3	36.21	36.22	-3	1,093	-0.27%
2022/01/10	0	0.00	3	36.03	36.04	-3	1,096	-0.27%
2022/01/07	1	35.94	0.6	36.01	35.95	0.4	1,097	0.04%
2022/01/06	0	36.18	12	36.21	36.28	-12	1,093	-1.10%
2022/01/05	0	0.00	1.2	36.60	36.50	-1.2	1,080	-0.11%
2022/01/04	0	0.00	1.2	36.39	36.45	-1.2	1,067	-0.11%
2022/01/03	0	0.00	2	35.90	35.90	-2	1,063	-0.19%
2021/12/30	0	0.00	2	35.87	35.91	-2	1,021	-0.20%
2021/12/29	0	0.00	51	36.00	36.02	-51	1,058	-4.82%
2021/12/28	0	0.00	0	35.82	35.92	0	1,090	0.00%
2021/12/24	0	35.42	0	0.00	35.40	0	1,116	0.00%
2021/12/23	0	0.00	1	35.45	35.42	-1	1,116	-0.09%
2021/12/21	0	0.00	2	35.21	35.22	-2	1,127	-0.18%
2021/12/20	1.1	34.83	0	0.00	34.89	1.1	1,129	0.10%
2021/12/17	0	0.00	4	35.09	35.14	-4	1,121	-0.36%
2021/12/16	0.1	35.09	2	35.16	35.26	-2	1,127	-0.17%
2021/12/14	1	34.85	0	0.00	34.84	1	1,154	0.09%
2021/12/13	3.6	35.24	1	35.30	35.18	2.6	1,155	0.22%
2021/12/10	1	35.25	0	35.70	35.31	1	1,152	0.08%
2021/12/07	1	34.90	0	0.00	35.24	1	1,140	0.09%
2021/12/06	1	34.85	0	0.00	35.10	1	1,144	0.09%
2021/12/03	1	34.95	10	35.06	35.06	-9	1,164	-0.77%
2021/12/02	1	34.69	0	0.00	34.94	1	1,161	0.09%
2021/12/01	0	0.00	2	34.74	34.73	-2	1,177	-0.17%
2021/11/30	2	34.44	0	0.00	34.22	2	1,190	0.17%
2021/11/29	3.1	34.23	5	34.23	34.19	-1.9	1,194	-0.16%
2021/11/26	7.4	34.49	0	0.00	34.35	7.4	1,185	0.63%
2021/11/25	3	34.80	0	0.00	34.88	3	1,154	0.26%
2021/11/24	3.1	34.83	0	0.00	34.87	3.1	1,172	0.26%
2021/11/23	3	34.94	0	0.00	34.94	3	1,174	0.26%
2021/11/22	1	35.22	12	35.22	35.22	-11	1,168	-0.94%
2021/11/19	3	35.36	10	35.29	35.29	-7	1,177	-0.59%
2021/11/18	13	36.23	13	36.24	36.30	0	1,159	0.00%
2021/11/17	0	0.00	2	35.97	36.00	-2	1,156	-0.17%
2021/11/15	2	35.80	0	0.00	35.80	2	1,165	0.17%
2021/11/12	18	35.58	0	0.00	35.51	18	1,171	1.54%
2021/11/10	0	0.00	1.5	35.54	35.57	-1.5	1,194	-0.13%
2021/11/09	0.1	35.54	7.2	35.61	35.59	-7.2	1,201	-0.60%
2021/11/08	50	35.17	7.9	35.27	35.38	42.1	1,180	3.56%
2021/11/03	0	0.00	1.3	34.63	34.65	-1.3	1,198	-0.10%
2021/11/02	0	0.00	1.1	34.71	34.52	-1.1	1,209	-0.09%
2021/11/01	0	0.00	0.5	34.60	34.57	-0.5	1,207	-0.04%
2021/10/29	1	34.40	1	34.41	34.40	0	1,220	0.00%
2021/10/28	0.1	34.70	0	0.00	34.71	0.1	1,224	0.01%
2021/10/27	0	0.00	0.1	34.65	34.76	-0.1	1,233	0.00%
2021/10/26	0	0.00	0.1	34.67	34.73	-0.1	1,235	0.00%
2021/10/21	1	34.47	0.1	34.40	34.32	1	1,273	0.07%
2021/10/18	0.3	34.30	2	34.27	34.21	-1.7	1,292	-0.13%
2021/10/15	0	0.00	2	33.95	34.24	-2	1,303	-0.15%
2021/10/14	0.1	33.61	0	0.00	33.54	0.1	1,318	0.00%
2021/10/13	2.5	33.54	0	0.00	33.51	2.5	1,341	0.19%
2021/10/12	2.1	33.61	13	33.44	33.68	-10.9	1,346	-0.81%
2021/10/08	1.1	34.12	0	0.00	34.11	1.1	1,341	0.08%
2021/10/07	0.3	34.26	6	34.16	34.21	-5.7	1,330	-0.43%
2021/10/06	2.4	33.63	0	0.00	33.75	2.4	1,341	0.18%
2021/10/05	13.3	33.68	0.2	33.65	33.95	13.1	1,325	0.99%
2021/10/04	1.2	33.74	0	0.00	33.76	1.2	1,299	0.09%
2021/10/01	12.4	34.01	0	0.00	33.97	12.4	1,294	0.96%
2021/09/30	0.1	34.30	1	34.60	34.56	-0.9	1,268	-0.07%
2021/09/29	4.1	34.39	0	0.00	34.35	4.1	1,270	0.32%
2021/09/28	0.1	35.01	0	0.00	35.04	0.1	1,248	0.00%
2021/09/22	14	34.53	0	0.00	34.56	14	1,279	1.10%
2021/09/17	0	0.00	0	35.20	35.32	0	1,250	0.00%
2021/09/16	0	35.28	0.6	35.28	35.26	-0.6	1,259	-0.05%
2021/09/15	0.1	35.39	0	0.00	35.37	0.1	1,256	0.01%
2021/09/14	0	35.51	0	0.00	35.50	0	1,272	0.00%
2021/09/09	0	35.00	0.3	35.18	35.13	-0.3	1,327	-0.02%
2021/09/08	0	35.30	2	35.12	35.12	-2	1,329	-0.15%
2021/09/07	0.1	35.49	0	0.00	35.47	0.1	1,314	0.00%
2021/09/06	0.1	35.59	2	35.72	35.62	-2	1,320	-0.15%
2021/09/02	0	35.24	0	0.00	35.15	0	1,300	0.00%
2021/09/01	0	0.00	2.8	35.47	35.49	-2.8	1,295	-0.21%
2021/08/31	0	0.00	1	35.10	35.50	-1	1,289	-0.08%
2021/08/30	1.3	35.11	6	35.16	35.26	-4.7	1,323	-0.36%
2021/08/27	0	0.00	5	34.95	34.95	-5	1,316	-0.38%
2021/08/26	0	0.00	8	34.45	34.56	-8	1,309	-0.61%
2021/08/25	0	34.41	0	0.00	34.47	0	1,303	0.00%
2021/08/20	0.1	33.25	0	0.00	33.28	0.1	1,321	0.00%
2021/08/19	4.3	33.57	20	33.41	33.40	-15.7	1,314	-1.20%
2021/08/18	1	33.55	0.5	33.72	34.17	0.5	1,299	0.04%
2021/08/17	5	33.87	0	0.00	33.87	5	1,301	0.39%
2021/08/16	0	34.21	1.6	34.23	34.21	-1.6	1,295	-0.12%
2021/08/13	0.2	34.48	0	0.00	34.34	0.2	1,285	0.02%
2021/08/12	0	0.00	1	34.72	34.66	-1	1,287	-0.08%
2021/08/11	9.1	34.65	0	0.00	34.77	9.1	1,312	0.69%
2021/08/06	0.5	35.22	0.3	35.22	35.20	0.2	1,493	0.02%
2021/08/05	1	35.35	12	35.35	35.31	-11	1,563	-0.70%
2021/08/02	2	35.00	0.3	34.67	35.03	1.7	1,810	0.10%
2021/07/30	5	34.62	0	0.00	34.51	5	1,823	0.27%
2021/07/29	0	0.00	0.3	34.76	34.73	-0.3	1,842	-0.02%
2021/07/28	2.3	34.12	0	0.00	34.31	2.3	1,861	0.13%
2021/07/27	2.5	34.58	0.5	34.60	34.56	2	1,905	0.10%
2021/07/26	1.1	34.71	0	0.00	34.63	1.1	1,948	0.06%
2021/07/23	1	34.84	5	34.85	34.81	-4	1,945	-0.21%
2021/07/22	0.3	34.90	0.1	34.90	34.80	0.2	1,945	0.01%
2021/07/21	1.5	34.68	1	34.87	34.57	0.5	1,964	0.02%
2021/07/20	9.3	34.86	4.3	34.95	34.76	5	1,980	0.25%
2021/07/19	2.4	35.08	15	35.15	35.20	-12.6	1,987	-0.63%
2021/07/16	0	0.00	0.3	35.39	35.44	-0.3	1,988	-0.02%
2021/07/15	0	0.00	5.1	35.49	35.57	-5.1	1,999	-0.26%
2021/07/14	0	0.00	2	35.21	35.24	-2	2,000	-0.10%
2021/07/13	0.3	35.32	5	35.30	35.20	-4.7	2,015	-0.23%
2021/07/12	0.4	35.08	0	0.00	35.07	0.4	2,025	0.02%
2021/07/09	5.2	34.80	0	0.00	34.80	5.2	2,020	0.26%
2021/07/08	0	34.95	0	0.00	35.04	0	2,035	0.00%
2021/07/07	0	34.95	0.5	35.06	35.00	-0.5	2,050	-0.02%
2021/07/06	0.1	35.10	1.3	35.12	35.10	-1.2	2,048	-0.06%
2021/07/05	1.1	35.05	1.2	35.03	35.04	-0.1	2,061	0.00%
2021/07/02	0	0.00	2.5	34.75	34.70	-2.5	2,070	-0.12%
2021/07/01	0	0.00	4	34.79	34.71	-4	2,071	-0.19%
2021/06/30	0	0.00	1	34.90	34.85	-1	2,093	-0.05%
2021/06/29	0	0.00	2	34.58	34.60	-2	2,092	-0.10%
2021/06/28	0	0.00	3	34.56	34.60	-3	2,101	-0.14%
2021/06/25	0	0.00	4	34.51	34.39	-4	2,145	-0.19%
2021/06/24	0	0.00	3	34.40	34.33	-3	2,207	-0.14%
2021/06/23	0.1	34.00	0	0.00	34.28	0.1	2,229	0.01%
2021/06/22	0	0.00	2	34.06	33.83	-2	2,226	-0.09%
2021/06/21	8	33.96	0	0.00	33.96	8	2,243	0.36%
2021/06/18	0	0.00	1	34.54	34.50	-1	2,215	-0.05%
2021/06/17	5	34.35	0	0.00	34.56	5	2,222	0.22%
2021/06/16	0	0.00	0.2	34.51	34.55	-0.2	2,253	-0.01%
2021/06/15	2	34.58	1	34.47	34.57	1	2,271	0.04%
2021/06/11	10	34.38	3	34.36	34.32	7	2,278	0.31%
2021/06/09	2	33.81	0	0.00	33.84	2	2,326	0.09%
2021/06/08	1.1	34.11	4.3	34.16	34.09	-3.2	2,345	-0.14%
2021/06/07	0.1	34.12	0	0.00	34.20	0.1	2,364	0.00%
2021/06/03	1	34.31	4	34.30	34.31	-3	2,344	-0.13%
2021/06/01	0	0.00	1.2	34.20	34.27	-1.2	2,394	-0.05%
2021/05/31	2	34.14	1.1	34.07	34.06	0.9	2,435	0.04%
2021/05/28	1	33.79	5	33.77	33.82	-4	2,422	-0.17%
2021/05/27	5.4	33.22	0.3	33.30	33.28	5.2	2,444	0.21%
2021/05/25	0	0.00	2	33.43	33.42	-2	2,508	-0.08%
2021/05/24	0.1	32.75	1	32.95	32.92	-0.9	2,539	-0.04%
2021/05/21	6	33.04	1	33.19	32.89	5	2,575	0.19%
2021/05/20	0	0.00	11	32.46	32.48	-11	2,586	-0.43%
2021/05/19	2	32.57	6	32.65	32.59	-4	2,617	-0.15%
2021/05/18	2	32.59	4	32.58	32.70	-2	2,623	-0.08%
2021/05/17	13.1	31.26	17	31.47	31.19	-3.9	2,626	-0.15%
2021/05/14	17	32.01	0	0.00	32.00	17	2,565	0.66%
2021/05/13	4.1	31.54	0	31.32	31.55	4.1	2,528	0.16%
2021/05/12	15.2	31.51	63	32.13	31.93	-47.8	2,488	-1.92%
2021/05/11	0.3	34.07	1	33.68	33.40	-0.8	2,349	-0.03%
2021/05/10	0.2	34.45	0	0.00	34.48	0.2	2,334	0.01%
2021/05/07	0	0.00	3	34.43	34.57	-3	2,385	-0.13%
2021/05/06	0.1	33.78	0	0.00	34.00	0.1	2,424	0.00%
2021/05/05	0.5	33.97	2	33.93	33.65	-1.5	2,432	-0.06%
2021/05/04	6.2	33.86	2.5	33.99	33.96	3.7	2,474	0.15%
2021/05/03	3.2	34.52	2	34.64	34.45	1.2	2,434	0.05%
2021/04/29	1	35.11	1.7	35.13	35.05	-0.7	2,423	-0.03%
2021/04/28	1	34.90	0	0.00	34.97	1	2,468	0.04%
2021/04/27	1.1	34.89	1	34.94	34.93	0.1	2,520	0.00%
2021/04/26	0	0.00	1.1	34.90	34.90	-1.1	2,537	-0.04%
2021/04/23	0	0.00	10	34.17	34.38	-10	2,554	-0.39%
2021/04/22	1.2	34.23	3	34.38	34.10	-1.8	2,584	-0.07%
2021/04/21	1.2	34.32	0	0.00	34.28	1.2	2,590	0.05%
2021/04/20	0	0.00	1.1	34.43	34.48	-1.1	2,617	-0.04%
2021/04/19	2	34.36	5	34.31	34.37	-3	2,660	-0.11%
2021/04/16	1	34.10	1	34.01	34.20	0	2,684	0.00%
2021/04/15	1	33.94	1.2	33.99	34.02	-0.2	2,742	-0.01%
2021/04/14	8.3	33.70	10	33.45	33.70	-1.8	2,776	-0.06%
2021/04/13	0.2	33.70	1.5	33.91	33.63	-1.3	2,810	-0.05%
2021/04/12	0.2	33.80	1	33.87	33.66	-0.8	2,819	-0.03%
2021/04/09	8	33.85	1	33.84	33.78	7	2,857	0.25%
2021/04/08	1.2	33.74	0.2	33.86	33.89	1	2,858	0.04%
2021/04/07	4.2	33.68	15	33.63	33.72	-10.8	2,883	-0.37%
2021/04/06	2.2	33.73	3.1	33.73	33.71	-0.9	2,884	-0.03%
2021/04/01	5.1	33.26	3.9	33.33	33.30	1.2	2,882	0.04%
2021/03/31	0.2	33.25	0.5	33.24	33.15	-0.3	2,894	-0.01%
2021/03/30	6	33.24	1	33.22	33.35	5	2,897	0.17%
2021/03/29	0	0.00	22	33.22	33.21	-22	2,857	-0.77%
2021/03/26	6	32.77	3	32.89	33.00	3	2,817	0.11%
2021/03/25	5.2	32.56	2.3	32.50	32.57	2.9	2,813	0.10%
2021/03/24	2.3	32.44	0.5	32.58	32.41	1.8	2,815	0.06%
2021/03/23	1.2	32.72	15	32.73	32.70	-13.8	2,796	-0.49%
2021/03/22	1.2	32.58	3	32.42	32.72	-1.8	2,817	-0.06%
2021/03/19	8.2	32.44	4	32.45	32.49	4.2	2,845	0.15%
2021/03/18	4	32.98	2	33.07	32.84	2	2,824	0.07%
2021/03/17	9.2	32.73	0	0.00	32.62	9.2	2,829	0.33%
2021/03/16	12	32.74	3	32.79	32.79	9	2,886	0.31%
2021/03/15	16	32.62	0	0.00	32.72	16	2,876	0.56%
2021/03/12	1	32.70	4.8	32.68	32.70	-3.8	2,921	-0.13%
2021/03/11	16	32.37	14.3	32.44	32.50	1.8	2,940	0.06%
2021/03/10	1	31.88	0	0.00	31.90	1	2,956	0.03%
2021/03/09	1.2	31.56	11	31.80	31.83	-9.8	2,963	-0.33%
2021/03/08	1	32.00	4	31.92	31.82	-3	2,955	-0.10%
2021/03/05	1.6	31.93	0	0.00	31.81	1.6	2,935	0.05%
2021/03/04	1	31.90	1	32.15	32.18	0	2,970	0.00%
2021/03/03	5	32.43	1	32.50	32.59	4	2,940	0.14%
2021/03/02	9.1	32.41	3.1	32.37	32.16	6	2,953	0.20%
2021/02/26	11.1	32.36	0	0.00	32.43	11.1	2,946	0.38%
2021/02/25	0	0.00	1	32.99	32.99	-1	2,940	-0.03%
2021/02/24	7.1	32.69	11	32.70	32.59	-4	3,000	-0.13%
2021/02/23	10	32.98	0	0.00	33.05	10	3,052	0.33%
2021/02/22	1	33.16	18.1	33.00	33.01	-17.1	3,075	-0.56%
2021/02/19	12	32.76	4	32.87	33.00	8	3,105	0.26%
2021/02/18	4	33.16	6	33.22	33.21	-2	3,128	-0.06%
2021/02/17	9	32.96	3.8	33.14	33.07	5.2	3,157	0.17%
2021/02/05	10.2	32.11	16.2	32.04	32.02	-6	3,118	-0.19%
2021/02/04	0	0.00	34.7	31.72	31.81	-34.7	3,093	-1.12%
2021/02/03	2	32.01	36.3	31.97	31.99	-34.3	3,121	-1.10%
2021/02/02	9.1	31.97	2.1	31.93	31.94	7	3,119	0.23%
2021/02/01	13	31.12	23	30.80	31.22	-10	3,151	-0.32%
2021/01/29	1.5	31.27	8	31.16	30.80	-6.5	3,137	-0.21%
2021/01/28	3.2	31.28	3	31.27	31.30	0.2	3,081	0.00%
2021/01/27	1.2	31.82	3	31.86	31.87	-1.9	3,042	-0.06%
2021/01/26	2.3	32.19	2	31.95	31.78	0.3	3,022	0.01%
2021/01/25	20.3	32.40	3.4	32.25	32.40	16.9	2,969	0.57%
2021/01/22	9.1	32.55	1	32.65	32.55	8.1	2,956	0.27%
2021/01/21	29.1	32.70	5.2	32.55	32.71	23.9	2,946	0.81%
2021/01/20	3.2	32.19	2.2	32.01	31.98	1	2,902	0.03%
2021/01/19	3	32.05	1	31.95	32.08	2	2,850	0.07%
2021/01/18	11	31.25	12.3	31.25	31.49	-1.3	2,810	-0.05%
2021/01/15	6	31.90	10	32.05	31.60	-4	2,756	-0.14%
2021/01/14	9.1	31.70	1	31.69	31.69	8.1	2,704	0.30%
2021/01/13	36.4	31.69	0.3	31.70	31.76	36.1	2,683	1.35%
2021/01/12	29	31.25	3	31.29	31.18	26	2,638	0.99%
2021/01/11	4	31.13	0	0.00	31.30	4	2,604	0.15%
2021/01/08	5.3	30.96	4.1	30.98	31.10	1.2	2,576	0.05%
2021/01/07	4	30.47	3.4	30.63	30.66	0.6	2,511	0.03%
2021/01/06	5.8	30.03	7	30.10	30.03	-1.2	2,467	-0.05%
2021/01/05	3	29.80	0.3	29.76	29.89	2.7	2,427	0.11%
2021/01/04	16	29.64	11	29.51	29.75	5	2,453	0.20%
2020/12/31	14.2	29.20	0	0.00	29.21	14.2	2,489	0.57%
2020/12/30	13.5	28.88	9	28.99	29.11	4.5	2,489	0.18%
2020/12/29	3.3	28.71	0	0.00	28.68	3.3	2,458	0.13%
2020/12/28	0	0.00	7	28.50	28.69	-7	2,458	-0.28%
2020/12/25	0	0.00	10	28.53	28.40	-10	2,443	-0.41%
2020/12/24	11	28.35	1	28.36	28.33	10	2,429	0.41%
2020/12/23	0	0.00	4	28.10	28.20	-4	2,425	-0.16%
2020/12/22	1	28.11	3	28.33	28.11	-2	2,447	-0.08%
2020/12/21	18	28.19	1	28.06	28.40	17	2,509	0.68%
2020/12/18	0	0.00	0.2	28.26	28.20	-0.2	2,513	-0.01%
2020/12/17	2	28.20	2	28.20	28.27	0	2,535	0.00%
2020/12/15	9	28.07	14	28.01	28.01	-5	2,520	-0.20%
2020/12/14	9	28.32	2	28.32	28.30	7	2,517	0.28%
2020/12/11	2	28.25	50	28.29	28.35	-48	2,575	-1.86%
2020/12/10	8	28.37	22	28.33	28.39	-14	2,569	-0.54%
2020/12/09	5	28.60	0	0.00	28.66	5	2,535	0.20%
2020/12/08	0.5	28.53	3	28.40	28.58	-2.5	2,509	-0.10%
2020/12/07	0	0.00	14	28.21	28.24	-14	2,465	-0.57%
2020/12/04	2	27.88	1.2	27.87	28.00	0.8	2,468	0.03%
2020/12/03	1	27.85	0	0.00	27.71	1	2,445	0.04%
2020/12/02	4	27.67	4	27.57	27.70	0	2,444	0.00%
2020/12/01	3	27.43	1.5	27.46	27.48	1.5	2,477	0.06%
2020/11/30	7	27.49	0	0.00	27.37	7	2,499	0.28%
2020/11/27	5	27.57	1	27.60	27.56	4	2,446	0.16%
2020/11/26	7	27.54	3	27.49	27.57	4	2,436	0.16%
2020/11/25	14.2	27.47	0.2	27.50	27.38	14	2,449	0.57%
2020/11/24	9.1	27.66	1	27.63	27.54	8.1	2,440	0.33%
2020/11/23	29	27.66	0	0.00	27.67	29	2,406	1.21%
2020/11/20	2.5	27.31	1.2	27.42	27.40	1.3	2,348	0.06%
2020/11/19	29.6	28.19	1	28.22	28.23	28.6	2,272	1.26%
2020/11/18	4	28.19	0	0.00	28.22	4	2,234	0.18%
2020/11/17	8.1	27.99	10	28.06	27.96	-1.9	2,214	-0.09%
2020/11/16	10.1	27.55	8.4	27.46	27.76	1.6	2,327	0.07%
2020/11/13	2	26.94	6	27.01	27.05	-4	2,302	-0.17%
2020/11/12	6.1	27.09	1	27.02	26.97	5.1	2,318	0.22%
2020/11/11	22	26.87	4.6	26.84	26.95	17.4	2,326	0.75%
2020/11/10	1.5	26.63	1	26.72	26.60	0.5	2,302	0.02%
2020/11/09	2	26.63	7	26.73	26.68	-5	2,297	-0.22%
2020/11/06	0	0.00	8	26.35	26.37	-8	2,275	-0.35%
2020/11/04	2	26.25	2	26.19	26.27	0	2,303	0.00%
2020/11/03	0	25.95	0	0.00	25.95	0	2,323	0.00%
2020/11/02	10	25.57	2	25.63	25.67	8	2,371	0.34%
2020/10/30	2	25.63	0.3	25.69	25.60	1.7	2,389	0.07%
2020/10/29	2	25.82	0	0.00	25.83	2	2,396	0.08%
2020/10/28	0	26.10	1	26.16	26.08	-1	2,437	-0.04%
2020/10/27	1	26.17	15	26.17	26.19	-14	2,455	-0.57%
2020/10/26	4	26.42	0	0.00	26.31	4	2,478	0.16%
2020/10/23	0	0.00	11	26.30	26.27	-11	2,523	-0.44%
2020/10/22	1	26.20	13	26.24	26.32	-12	2,701	-0.44%
2020/10/20	0	0.00	3	26.36	26.27	-3	2,893	-0.10%
2020/10/19	0	0.00	3.6	26.31	26.36	-3.6	2,929	-0.12%
2020/10/16	0	0.00	0.4	26.20	26.08	-0.4	2,959	-0.01%
2020/10/15	1	26.23	0	0.00	26.22	1	3,044	0.03%
2020/10/14	1	26.38	0.5	26.40	26.37	0.5	3,065	0.02%
2020/10/13	0	0.00	15	26.39	26.47	-15	3,099	-0.48%
2020/10/12	11.5	26.45	10	26.46	26.48	1.5	3,117	0.05%
2020/10/08	0	0.00	8	26.11	26.22	-8	3,116	-0.26%
2020/10/06	0	0.00	1	25.79	25.78	-1	3,141	-0.03%
2020/10/05	0	0.00	1	25.69	25.56	-1	3,198	-0.03%
2020/09/30	1	25.50	0	0.00	25.52	1	3,230	0.03%
2020/09/29	3	25.56	9	25.41	25.44	-6	3,290	-0.18%
2020/09/28	5	25.30	4	25.21	25.36	1	3,391	0.03%
2020/09/25	9	24.99	11	24.85	24.96	-2	3,499	-0.06%
2020/09/24	6.1	24.99	0	0.00	24.89	6.1	3,554	0.17%
2020/09/23	5	25.46	1	25.48	25.48	4	3,516	0.11%
2020/09/22	12	25.58	0	0.00	25.53	12	3,550	0.34%
2020/09/21	2	25.87	1	25.98	25.80	1	3,545	0.03%
2020/09/18	1	26.08	2	26.07	26.04	-1	3,585	-0.03%
2020/09/17	2	26.10	0	0.00	26.03	2	3,622	0.06%
2020/09/16	0	0.00	10	26.34	26.30	-10	3,637	-0.27%
2020/09/15	0	0.00	2	25.97	26.02	-2	3,589	-0.06%
2020/09/14	1	25.72	12	25.89	25.91	-11	3,595	-0.31%
2020/09/11	2	25.57	0	0.00	25.64	2	3,592	0.06%
2020/09/10	0	0.00	15	25.61	25.63	-15	3,671	-0.41%
2020/09/08	0	0.00	1	25.66	25.62	-1	3,680	-0.03%
2020/09/07	0	0.00	7	25.47	25.47	-7	3,744	-0.19%
2020/09/04	2	25.49	0	0.00	25.48	2	3,793	0.05%
2020/09/02	1	25.48	0	0.00	25.63	1	3,790	0.03%
2020/08/31	1	25.47	3	25.63	25.47	-2	3,873	-0.05%
2020/08/28	16	25.75	1	25.82	25.77	15	3,871	0.39%
2020/08/27	6	25.95	9	26.19	25.93	-3	3,881	-0.08%
2020/08/25	2	25.88	2	25.85	25.88	0	3,890	0.00%
2020/08/21	6	25.66	1	25.60	25.64	5	3,876	0.13%
2020/08/20	27	25.37	6	25.15	25.18	21	3,860	0.54%
2020/08/19	5	26.12	4	26.09	26.02	1	3,727	0.03%
2020/08/18	6	26.22	4	26.26	26.22	2	3,718	0.05%
2020/08/17	0.3	26.35	15	26.19	26.32	-14.7	3,724	-0.39%
2020/08/13	3	25.97	2	25.97	26.00	1	3,706	0.03%
2020/08/12	13	25.83	1	25.83	25.81	12	3,686	0.33%
2020/08/11	9	26.24	1	26.15	26.14	8	3,655	0.22%
2020/08/10	0	0.00	1	26.31	26.32	-1	3,635	-0.03%
2020/08/07	3	26.07	1	26.05	26.08	2	3,641	0.05%
2020/08/06	4	26.20	0	0.00	26.25	4	3,618	0.11%
2020/08/05	1	25.99	0	0.00	25.99	1	3,606	0.03%
2020/08/04	6	25.67	0	0.00	25.81	6	3,602	0.17%
2020/08/03	12	25.59	2	25.72	25.48	10	3,587	0.28%
2020/07/31	0	0.00	7	25.81	25.85	-7	3,537	-0.20%
2020/07/30	1	25.83	1	25.80	25.87	0	3,530	0.00%
2020/07/29	5	25.59	2.8	25.51	25.52	2.2	3,523	0.06%
2020/07/28	9	26.39	14	26.35	25.60	-5	3,526	-0.14%
2020/07/27	0	0.00	22.9	25.51	25.59	-22.9	3,405	-0.67%
2020/07/24	6	24.82	8	24.80	24.70	-2	3,314	-0.06%
2020/07/23	4	24.74	2	24.72	24.78	2	3,262	0.06%
2020/07/22	1	24.79	2	24.72	24.79	-1	3,274	-0.03%
2020/07/21	2	24.64	13	24.48	24.66	-11	3,244	-0.34%
2020/07/20	2	24.09	7.3	24.15	24.19	-5.3	3,167	-0.17%
2020/07/17	0.2	24.22	6	24.15	24.22	-5.8	3,157	-0.18%
2020/07/16	12	24.08	1	24.17	24.06	11	3,177	0.35%
2020/07/15	11	24.18	6	24.21	24.17	5	3,160	0.16%
2020/07/14	1.2	24.02	8	24.04	24.10	-6.8	3,190	-0.21%
2020/07/13	5	23.93	49	23.94	24.01	-44	3,151	-1.40%
2020/07/10	25	23.83	31.9	23.81	23.75	-6.9	3,117	-0.22%
2020/07/09	2	23.96	20	24.03	23.91	-18	3,090	-0.58%
2020/07/08	0	0.00	53.1	23.86	23.86	-53.1	3,077	-1.73%
2020/07/07	2	23.73	0	0.00	23.64	2	3,020	0.07%
2020/07/06	0	0.00	65.2	23.50	23.56	-65.2	2,964	-2.20%
2020/07/03	2	23.18	56	23.22	23.19	-54	2,900	-1.86%
2020/07/02	0	0.00	3	22.93	22.93	-3	2,853	-0.11%
2020/07/01	0	0.00	50	22.79	22.72	-50	2,834	-1.76%
2020/06/30	3	22.54	6	22.54	22.57	-3	2,785	-0.11%
2020/06/29	6	22.44	7	22.48	22.45	-1	2,787	-0.04%
2020/06/24	6	22.66	23	22.65	22.64	-17	2,749	-0.62%
2020/06/23	5	22.49	3	22.50	22.47	2	2,759	0.07%
2020/06/22	1	22.51	6	22.46	22.42	-5	2,756	-0.18%
2020/06/19	1	22.35	31	22.40	22.38	-30	2,798	-1.07%
2020/06/18	4	22.28	6	22.32	22.34	-2	2,812	-0.07%
2020/06/17	9	22.38	11	22.29	22.34	-2	2,817	-0.07%
2020/06/16	3	22.30	115	22.25	22.29	-112	2,827	-3.96%	大賣/鉅額交易
2020/06/15	1	22.08	0	0.00	21.84	1	2,946	0.03%
2020/06/12	8	21.95	218	22.00	22.10	-210	3,041	-6.90%	大賣/鉅額交易
2020/06/11	53	22.37	53.9	22.67	22.29	-0.9	3,070	-0.03%
2020/06/10	11	22.60	12	22.59	22.60	-1	3,140	-0.03%
2020/06/09	5	22.40	2	22.34	22.43	3	3,284	0.09%
2020/06/08	14	22.37	1	22.30	22.40	13	3,428	0.38%
2020/06/05	12	22.04	4.1	22.12	22.15	7.9	3,458	0.23%
2020/06/04	6	21.96	0	0.00	21.99	6	3,503	0.17%
2020/06/03	3	21.78	12	21.77	21.85	-9	3,612	-0.25%
2020/06/02	0	0.00	5	21.51	21.50	-5	3,628	-0.14%
2020/06/01	0	0.00	11	21.41	21.36	-11	3,626	-0.30%
2020/05/28	2	21.23	1	21.27	21.12	1	3,691	0.03%
2020/05/27	0	0.00	0.2	21.25	21.21	-0.2	3,787	0.00%
2020/05/26	2	21.22	0	0.00	21.22	2	3,906	0.05%
2020/05/22	11	20.98	0	0.00	20.91	11	3,976	0.28%
2020/05/21	0	0.00	5	21.25	21.21	-5	4,068	-0.12%
2020/05/15	0	0.00	1	21.03	21.03	-1	4,242	-0.02%
2020/05/14	2	20.98	4	21.03	20.97	-2	4,270	-0.05%
2020/05/13	0	0.00	3	21.08	21.20	-3	4,251	-0.07%
2020/05/12	10	21.18	7	21.15	21.14	3	4,272	0.07%
2020/05/11	2	21.37	100	21.37	21.35	-98	4,271	-2.29%
2020/05/08	1	21.14	2	21.11	21.16	-1	4,280	-0.02%
2020/05/04	6	20.80	4	20.74	20.82	2	4,470	0.04%
2020/04/30	1	21.34	2	21.37	21.37	-1	4,472	-0.02%
2020/04/29	16	20.99	0	0.00	20.97	16	4,527	0.35%
2020/04/28	1	20.57	0	0.00	20.70	1	4,565	0.02%
2020/04/27	0	0.00	1	20.63	20.67	-1	4,835	-0.02%
2020/04/24	2	20.20	0	0.00	20.27	2	4,813	0.04%
2020/04/23	103	20.27	20	20.21	20.33	83	4,823	1.72%	大買/
2020/04/22	44	20.05	0.1	20.23	20.18	43.9	4,835	0.91%
2020/04/21	53	20.21	0	0.00	20.23	53	4,874	1.09%
2020/04/20	3	20.73	4	20.73	20.75	-1	4,849	-0.02%
2020/04/17	25	20.85	9	20.82	20.76	16	4,854	0.33%
2020/04/16	1	20.34	0	0.00	20.36	1	4,797	0.02%
2020/04/15	3	20.43	2	20.45	20.46	1	4,807	0.02%
2020/04/14	5	20.21	5	20.23	20.28	0	4,833	0.00%
2020/04/13	7	19.93	0	0.00	19.88	7	4,880	0.14%
2020/04/10	0	0.00	1	19.94	19.95	-1	4,956	-0.02%
2020/04/09	9	19.90	1	19.88	19.91	8	5,014	0.16%
2020/04/08	2	19.78	22	19.81	19.91	-20	4,998	-0.40%
2020/04/07	6	19.61	0	0.00	19.63	6	5,030	0.12%
2020/04/06	24	19.08	21	19.29	19.30	3	5,054	0.06%
2020/04/01	1	19.17	1	19.09	19.11	0	5,049	0.00%
2020/03/31	2	19.12	0	0.00	19.17	2	5,065	0.04%
2020/03/30	21	18.70	0	0.00	19.05	21	5,062	0.41%
2020/03/27	14	19.31	3	19.51	19.24	11	5,046	0.22%
2020/03/26	12	19.13	10	19.28	19.33	2	5,015	0.04%
2020/03/25	7	19.28	14	19.28	19.16	-7	5,025	-0.14%
2020/03/24	2	18.80	20.4	18.74	18.61	-18.4	5,022	-0.37%
2020/03/23	24	17.97	0	0.00	17.95	24	5,017	0.48%
2020/03/20	7.2	18.32	198	18.28	18.45	-190.8	5,040	-3.79%	大賣/鉅額交易
2020/03/19	13.1	17.29	3.2	17.43	17.25	9.8	4,986	0.20%
2020/03/18	2	18.60	24	18.64	18.29	-22	4,899	-0.45%
2020/03/17	9	18.86	2	18.79	18.82	7	4,873	0.14%
2020/03/16	15	19.66	4	19.61	19.35	11	4,797	0.23%
2020/03/13	6	19.43	10	19.21	20.04	-4	4,682	-0.09%
2020/03/12	2	20.72	36	20.43	20.50	-34	4,523	-0.75%
2020/03/11	6	21.43	5	21.26	21.26	1	4,368	0.02%
2020/03/10	4	21.27	0	0.00	21.52	4	4,316	0.09%
2020/03/09	93	21.67	1	21.56	21.54	92	4,253	2.16%
2020/03/06	4	22.10	3	22.27	22.11	1	4,122	0.02%
2020/03/05	6	22.43	12	22.42	22.44	-6	4,108	-0.15%
2020/03/04	5	22.15	0	0.00	22.20	5	4,153	0.12%
2020/03/03	8	22.13	1	22.15	22.13	7	4,152	0.17%
2020/03/02	7	21.86	0	0.00	21.85	7	4,110	0.17%
2020/02/27	161	22.21	3	22.20	22.14	158	4,024	3.93%	大買/鉅額交易
2020/02/26	13	22.33	0	0.00	22.35	13	3,927	0.33%
2020/02/25	16	22.56	0	0.00	22.55	16	3,887	0.41%
2020/02/24	62	22.58	0	0.00	22.55	62	3,886	1.60%
2020/02/21	104	22.82	0	0.00	22.85	104	3,798	2.74%	大買/鉅額交易
2020/02/20	1.1	22.91	0	0.00	22.94	1.1	3,797	0.03%
2020/02/19	53	22.80	57	22.99	23.00	-4	3,784	-0.11%
2020/02/18	62	22.85	15	22.83	22.83	47	3,758	1.25%
2020/02/17	22	22.98	0	0.00	23.01	22	3,698	0.59%
2020/02/14	1	23.12	0	0.00	23.12	1	3,685	0.03%
2020/02/13	66	23.10	3	23.13	23.09	63	3,695	1.70%
2020/02/12	6	22.98	0	0.00	23.03	6	3,787	0.16%
2020/02/11	3	22.82	2	22.88	22.85	1	3,817	0.03%
2020/02/10	6	22.56	0	0.00	22.67	6	3,892	0.15%
2020/02/07	12	22.80	0	0.00	22.75	12	3,917	0.31%
2020/02/06	5	22.94	1	22.90	22.97	4	3,937	0.10%
2020/02/05	1.1	22.71	6	22.60	22.68	-5	3,975	-0.12%
2020/02/04	2.1	22.63	4	22.47	22.61	-1.9	3,962	-0.05%
2020/02/03	44	21.93	30	22.11	22.24	14	4,017	0.35%
2020/01/31	18.1	22.54	8	22.49	22.51	10.1	3,940	0.26%
2020/01/30	60	22.51	16	22.47	22.35	44	3,928	1.12%
2020/01/20	1	23.65	0	0.00	23.60	1	3,698	0.03%
2020/01/16	8	23.50	0	0.00	23.54	8	3,718	0.22%
2020/01/15	4	23.61	5	23.63	23.57	-1	3,741	-0.03%
2020/01/14	5	23.75	11	23.72	23.73	-6	3,713	-0.16%
2020/01/13	0	0.00	5	23.61	23.62	-5	3,695	-0.14%
2020/01/10	5	23.43	40	23.47	23.45	-35	3,698	-0.95%
2020/01/09	2	23.28	1	23.28	23.40	1	3,708	0.03%
2020/01/08	13	23.08	0	0.00	23.13	13	3,725	0.35%
2020/01/07	130	23.24	0	0.00	23.27	130	3,724	3.49%	大買/鉅額交易
2020/01/06	63	23.44	30	23.49	23.40	33	3,743	0.88%
2020/01/03	42	23.56	15	23.69	23.65	27	3,705	0.73%
2020/01/02	11	23.59	0	23.69	23.62	11	3,699	0.30%
2019/12/31	21	23.54	5	23.52	23.53	16	3,687	0.43%
2019/12/30	22	23.73	3	23.73	23.74	19	3,624	0.52%
2019/12/27	22	23.72	0	0.00	23.72	22	3,597	0.61%
2019/12/26	1	23.56	0	0.00	23.55	1	3,602	0.03%
2019/12/25	13	23.51	9	23.53	23.57	4	3,629	0.11%
2019/12/24	1	23.51	1	23.51	23.51	0	3,631	0.00%
2019/12/23	2	23.49	19	23.49	23.53	-17	3,666	-0.46%
2019/12/20	4	23.48	2	23.53	23.49	2	3,734	0.05%
2019/12/19	42	23.64	0	0.00	23.61	42	3,744	1.12%
2019/12/18	1	23.70	4	23.73	23.76	-3	3,863	-0.08%
2019/12/17	1	23.65	0	0.00	23.75	1	4,243	0.02%
2019/12/16	2	23.48	1	23.47	23.47	1	4,481	0.02%
2019/12/13	4	23.46	42	23.40	23.46	-38	4,563	-0.83%
2019/12/12	1	23.20	74	23.18	23.19	-73	4,599	-1.59%
2019/12/11	0	0.00	4	22.74	22.78	-4	4,538	-0.09%
2019/12/10	0	0.00	2	22.68	22.69	-2	4,544	-0.04%
2019/12/09	2	22.75	5	22.75	22.75	-3	4,564	-0.07%
2019/12/05	11	22.61	1	22.62	22.59	10	4,716	0.21%
2019/12/04	4	22.39	0	0.00	22.41	4	4,764	0.08%
2019/12/02	2	22.39	1	22.37	22.42	1	4,902	0.02%
2019/11/29	8	22.53	1	22.65	22.41	7	4,945	0.14%
2019/11/28	2	22.67	0	0.00	22.67	2	4,966	0.04%
2019/11/27	2	22.67	1	22.72	22.72	1	4,990	0.02%
2019/11/26	4	22.72	1	22.69	22.70	3	5,080	0.06%
2019/11/25	1	22.69	3	22.71	22.65	-2	5,329	-0.04%
2019/11/22	0	0.00	1	22.63	22.63	-1	5,469	-0.02%
2019/11/21	2	22.58	103	22.57	22.61	-101	5,597	-1.80%	大賣/鉅額交易
2019/11/20	7	22.78	10	22.78	22.80	-3	5,697	-0.05%
2019/11/19	3	22.75	0	0.00	22.85	3	5,736	0.05%
2019/11/18	1	22.64	1	22.61	22.69	0	5,768	0.00%
2019/11/15	5	22.52	0	0.00	22.54	5	5,823	0.09%
2019/11/14	3	22.37	0	0.00	22.37	3	5,886	0.05%
2019/11/13	2	22.44	0	0.00	22.40	2	5,957	0.03%
2019/11/12	5	22.44	0	0.00	22.50	5	6,019	0.08%
2019/11/11	30	22.28	12	22.36	22.27	18	6,082	0.30%
2019/11/08	29	22.62	1	22.60	22.62	28	6,040	0.46%
2019/11/07	16	22.72	4	22.72	22.73	12	6,062	0.20%
2019/11/06	43	22.73	0	0.00	22.81	43	6,039	0.71%
2019/11/05	26	22.66	2	22.64	22.69	24	6,050	0.40%
2019/11/04	7	22.39	6	22.51	22.52	1	6,023	0.02%
2019/11/01	12	22.02	7	22.03	22.04	5	6,010	0.08%
2019/10/31	3	22.08	0	0.00	22.04	3	6,070	0.05%
2019/10/29	12	21.89	0	0.00	21.91	12	6,121	0.20%
2019/10/28	15	21.81	0	0.00	21.81	15	6,154	0.24%
2019/10/25	5	21.71	6	21.70	21.71	-1	6,205	-0.02%
2019/10/24	3	21.66	3	21.68	21.69	0	6,279	0.00%
2019/10/23	0	0.00	9	21.61	21.60	-9	6,380	-0.14%
2019/10/22	1	21.55	10	21.58	21.60	-9	6,444	-0.14%
2019/10/21	2	21.43	0	0.00	21.44	2	6,536	0.03%
2019/10/18	3	21.46	1	21.50	21.47	2	6,667	0.03%
2019/10/16	3	21.45	5	21.41	21.42	-2	6,885	-0.03%
2019/10/15	3.1	21.37	5	21.37	21.35	-1.9	6,983	-0.03%
2019/10/14	3	21.18	2	21.18	21.23	1	7,069	0.01%
2019/10/09	5	21.02	50	21.01	20.95	-45	7,065	-0.64%
2019/10/08	0	0.00	5	21.06	21.11	-5	7,140	-0.07%
2019/10/07	1	20.98	0	0.00	20.95	1	7,229	0.01%
2019/10/04	1	20.85	5	20.89	20.92	-4	7,403	-0.05%
2019/10/03	2	20.87	1	20.77	20.88	1	7,589	0.01%
2019/10/02	5	21.00	8	21.00	21.01	-3	7,762	-0.04%
2019/10/01	18	21.00	4	21.00	21.04	14	7,952	0.18%
2019/09/27	0	0.00	1	20.77	20.77	-1	8,122	-0.01%
2019/09/26	1	20.84	25	20.76	20.76	-24	8,354	-0.29%
2019/09/25	9	20.75	1	20.73	20.76	8	8,582	0.09%
2019/09/24	10	20.82	25.1	20.85	20.86	-15.1	8,698	-0.17%
2019/09/23	12	20.86	1	20.85	20.83	11	8,899	0.12%
2019/09/20	62	21.07	5	21.12	21.05	57	8,758	0.65%
2019/09/19	17	21.30	1	21.63	21.42	16	7,862	0.20%
2019/09/18	2	20.97	0	0.00	21.02	2	7,275	0.03%
2019/09/17	12	20.80	50	20.81	20.81	-38	7,211	-0.53%
2019/09/16	3	20.78	51	20.77	20.80	-48	7,238	-0.66%
2019/09/12	10	20.68	57	20.70	20.71	-47	7,504	-0.63%
2019/09/11	6	20.65	0	0.00	20.62	6	7,850	0.08%
2019/09/10	16	20.63	6	20.59	20.62	10	8,205	0.12%
2019/09/09	15	20.68	0	0.00	20.69	15	8,448	0.18%
2019/09/06	11	20.58	3	20.60	20.60	8	8,428	0.09%
2019/09/05	6	20.48	0	0.00	20.48	6	8,684	0.07%
2019/09/04	15	20.27	6	20.30	20.30	9	8,965	0.10%
2019/09/03	23	20.19	0	0.00	20.14	23	9,340	0.25%
2019/09/02	18	20.28	0	0.00	20.29	18	9,810	0.18%
2019/08/30	0	0.00	2	20.21	20.23	-2	10,388	-0.02%
2019/08/29	61	19.88	0	0.00	19.95	61	11,605	0.53%
2019/08/28	152	19.93	3	19.90	19.91	149	12,560	1.19%	大買/鉅額交易
2019/08/27	7	20.09	0	0.00	20.04	7	10,900	0.06%
2019/08/26	25	20.16	0	0.00	20.25	25	10,627	0.24%
2019/08/23	3	20.02	0	0.00	20.08	3	9,953	0.03%