元大臺灣ESG永續 (00850)-永豐金-萬盛券商分點個股進出

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
38.39
漲跌
▼1.54
漲幅
-3.86%
成交量
4,963張
產業
上市0.00%
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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/19	104.4	38.23	100	38.40	38.39	4.4	2,063	0.22%	大買/
2024/04/16	4.5	39.35	10.1	39.19	39.22	-5.6	2,005	-0.28%
2024/04/15	1	40.36	0	0.00	40.37	1	1,972	0.05%
2024/04/12	7	40.85	0	0.00	40.80	7	1,979	0.35%
2024/04/11	2	40.87	0	0.00	40.89	2	1,996	0.10%
2024/04/10	0.1	41.17	2.8	41.09	41.03	-2.7	1,994	-0.14%
2024/04/09	0	0.00	1.1	40.71	41.09	-1.1	2,051	-0.05%
2024/04/08	8.4	40.43	1	40.49	40.44	7.4	2,057	0.36%
2024/04/03	3.3	40.18	0	0.00	40.18	3.3	2,075	0.16%
2024/04/02	0	0.00	1	40.45	40.48	-1	2,091	-0.05%
2024/03/29	0	39.97	2	40.05	40.07	-2	2,129	-0.09%
2024/03/28	1	39.83	0	0.00	40.00	1	2,144	0.05%
2024/03/27	1	39.76	3	39.94	39.97	-2	2,154	-0.09%
2024/03/26	0.3	39.72	0.6	39.95	39.83	-0.3	2,165	-0.02%
2024/03/25	2.3	39.88	2	39.88	39.85	0.3	2,182	0.01%
2024/03/22	0.1	39.74	0	0.00	39.88	0.1	2,189	0.01%
2024/03/21	0	0.00	16	39.68	39.84	-16	2,178	-0.73%
2024/03/20	0.2	39.14	0	0.00	39.02	0.2	2,175	0.01%
2024/03/19	1.1	38.97	2	39.05	39.16	-0.9	2,201	-0.04%
2024/03/18	0	0.00	1	39.10	39.21	-1	2,210	-0.05%
2024/03/15	0.3	38.97	0	0.00	38.92	0.3	2,209	0.02%
2024/03/14	0.1	39.04	0	0.00	39.20	0.1	2,200	0.01%
2024/03/13	1.1	39.26	2	39.40	39.21	-0.9	2,205	-0.04%
2024/03/12	5.5	38.75	0	0.00	39.07	5.5	2,215	0.25%
2024/03/11	6.1	38.61	0.5	38.73	38.64	5.6	2,211	0.25%
2024/03/07	0.1	38.33	3.2	38.44	38.43	-3.1	2,212	-0.14%
2024/03/05	0	0.00	7.8	37.53	37.69	-7.8	2,161	-0.36%
2024/03/04	0	0.00	2	37.34	37.41	-2	2,160	-0.09%
2024/03/01	2.4	36.74	0	0.00	36.70	2.4	2,154	0.11%
2024/02/29	1	36.62	0.1	36.77	36.78	0.9	2,183	0.04%
2024/02/27	1.8	36.60	0.1	36.61	36.63	1.7	2,175	0.08%
2024/02/26	4	37.10	3.1	37.09	37.22	0.9	2,184	0.04%
2024/02/23	1.2	37.13	2.2	37.13	37.15	-1	2,175	-0.05%
2024/02/22	0.3	36.84	2	36.90	36.94	-1.7	2,171	-0.08%
2024/02/21	2.7	36.73	0.5	36.72	36.65	2.2	2,158	0.10%
2024/02/20	0.4	36.63	1	36.70	36.78	-0.6	2,213	-0.03%
2024/02/19	1.2	36.55	3	36.55	36.62	-1.8	2,249	-0.08%
2024/02/16	1.1	36.73	0	0.00	36.61	1.1	2,325	0.05%
2024/02/15	0.2	36.66	7.5	36.66	36.68	-7.3	2,356	-0.31%
2024/02/05	28.2	35.44	1.2	35.55	35.56	27	2,339	1.15%
2024/02/02	0.5	35.44	3.3	35.46	35.50	-2.8	2,365	-0.12%
2024/02/01	1.8	35.23	0.1	35.28	35.27	1.7	2,376	0.07%
2024/01/31	4	35.30	0	35.30	35.27	3.9	2,390	0.16%
2024/01/30	1.1	35.65	0.3	35.66	35.65	0.9	2,394	0.04%
2024/01/29	0.2	35.58	1.1	35.51	35.69	-0.9	2,402	-0.04%
2024/01/26	0.2	35.40	1.5	35.37	35.40	-1.4	2,368	-0.06%
2024/01/25	0	35.38	1	35.30	35.38	-1	2,318	-0.04%
2024/01/24	0.7	35.15	0.5	35.16	35.13	0.2	2,299	0.01%
2024/01/23	5	35.07	3.3	35.11	35.10	1.7	2,313	0.07%
2024/01/22	10	35.16	1	35.02	35.05	9	2,327	0.39%
2024/01/19	0	34.42	2	34.78	34.77	-2	2,322	-0.09%
2024/01/18	0.2	33.90	0	0.00	33.89	0.2	2,329	0.01%
2024/01/17	4.8	33.87	0.3	33.96	33.76	4.5	2,325	0.19%
2024/01/16	2.1	34.17	7	34.15	34.11	-4.9	2,295	-0.22%
2024/01/15	4	34.49	0	0.00	34.44	4	2,277	0.18%
2024/01/12	0	34.31	0	0.00	34.38	0	2,287	0.00%
2024/01/11	0.1	34.37	1	34.38	34.48	-0.9	2,282	-0.04%
2024/01/10	0.8	34.32	0	34.30	34.27	0.8	2,308	0.03%
2024/01/09	12.3	34.42	2	34.53	34.41	10.3	2,310	0.45%
2024/01/08	0	34.53	0	0.00	34.45	0	2,316	0.00%
2024/01/05	0.2	34.39	11	34.34	34.28	-10.8	2,307	-0.47%
2024/01/04	0	34.53	0	0.00	34.41	0	2,304	0.00%
2024/01/03	3.5	34.50	0	0.00	34.46	3.5	2,332	0.15%
2024/01/02	0.1	34.99	0.2	34.98	34.95	-0.1	2,295	-0.01%
2023/12/29	1.4	35.13	0.3	35.16	35.16	1	2,283	0.05%
2023/12/28	0	35.16	0.1	35.18	35.16	-0.1	2,276	0.00%
2023/12/27	0.1	34.95	3	35.06	35.12	-2.9	2,276	-0.13%
2023/12/26	0	34.59	0.5	34.75	34.82	-0.5	2,253	-0.02%
2023/12/25	2	34.56	0	0.00	34.58	2	2,249	0.09%
2023/12/22	0	34.47	1	34.45	34.45	-1	2,241	-0.04%
2023/12/21	0.5	34.31	0	0.00	34.38	0.5	2,255	0.02%
2023/12/20	0.1	34.55	0.1	34.55	34.62	0.1	2,253	0.00%
2023/12/19	0.1	34.45	0	0.00	34.45	0.1	2,237	0.00%
2023/12/18	0.1	34.46	0	0.00	34.58	0.1	2,261	0.00%
2023/12/15	15	34.54	11	34.62	34.54	4	2,260	0.18%
2023/12/14	0.3	34.39	21	34.41	34.46	-20.7	2,231	-0.93%
2023/12/13	1	34.05	0	0.00	34.06	1	2,227	0.05%
2023/12/12	0.1	34.04	0.3	34.08	34.00	-0.2	2,208	-0.01%
2023/12/11	0.3	33.97	0	0.00	33.95	0.3	2,202	0.01%
2023/12/08	0	34.03	0	0.00	33.97	0	2,197	0.00%
2023/12/07	4	33.81	0.4	33.83	33.76	3.6	2,190	0.17%
2023/12/06	0	34.00	10	33.91	33.96	-10	2,198	-0.45%
2023/12/05	0.4	33.79	0	0.00	33.81	0.4	2,203	0.02%
2023/12/04	0.3	34.04	0	0.00	34.03	0.3	2,191	0.01%
2023/12/01	1	33.95	3	34.03	34.07	-2	2,180	-0.09%
2023/11/30	0	34.00	0	0.00	34.05	0	2,177	0.00%
2023/11/29	0	34.01	15.1	33.95	33.96	-15.1	2,176	-0.69%
2023/11/28	0	33.96	1.1	33.83	33.97	-1.1	2,164	-0.05%
2023/11/27	6.2	33.80	1	34.07	33.74	5.2	2,158	0.24%
2023/11/24	0	33.95	0	0.00	33.94	0	2,135	0.00%
2023/11/22	2.1	33.97	0	0.00	33.97	2.1	2,124	0.10%
2023/11/21	0	34.13	2	34.16	34.20	-2	2,131	-0.09%
2023/11/20	2	33.74	1	33.77	33.77	1	2,114	0.05%
2023/11/17	0.1	33.80	0.3	33.84	33.79	-0.2	2,108	-0.01%
2023/11/16	2	33.75	1	33.73	33.70	1	2,051	0.05%
2023/11/15	1.5	34.43	3.2	34.49	34.48	-1.7	2,006	-0.08%
2023/11/14	3	34.04	3.1	34.07	34.04	-0.1	1,955	0.00%
2023/11/13	3.2	33.97	4	33.98	33.91	-0.8	1,947	-0.04%
2023/11/10	1	33.59	1	33.53	33.53	0	1,938	0.00%
2023/11/09	0	33.65	0.6	33.68	33.67	-0.6	1,967	-0.03%
2023/11/08	1	33.71	1	33.62	33.63	0	2,031	0.00%
2023/11/07	0	33.48	0	0.00	33.48	0	2,040	0.00%
2023/11/06	3.4	33.49	8	33.58	33.52	-4.6	2,080	-0.22%
2023/11/03	0	33.14	1	33.09	33.19	-1	2,078	-0.05%
2023/11/02	2	32.83	0	32.95	32.98	2	2,100	0.09%
2023/11/01	1	32.17	0	0.00	32.23	1	2,115	0.05%
2023/10/31	0.9	32.25	0	0.00	32.13	0.9	2,135	0.04%
2023/10/30	0	32.56	0	0.00	32.33	0	2,186	0.00%
2023/10/27	0	32.47	0	0.00	32.39	0	2,170	0.00%
2023/10/26	6	32.33	0	0.00	32.28	6	2,178	0.27%
2023/10/25	0.3	32.89	0	0.00	32.84	0.3	2,146	0.01%
2023/10/24	2	32.55	0	0.00	32.76	2	2,149	0.09%
2023/10/23	5.3	32.73	2	32.75	32.72	3.3	2,142	0.15%
2023/10/20	3.4	32.90	0	0.00	33.06	3.4	2,149	0.16%
2023/10/19	10.1	33.08	0	0.00	33.10	10.1	2,138	0.47%
2023/10/18	4	33.17	0	0.00	33.09	4	2,150	0.19%
2023/10/17	0	33.61	0	0.00	33.48	0	2,132	0.00%
2023/10/16	1.2	33.47	0	0.00	33.53	1.2	2,146	0.06%
2023/10/13	2	33.63	0	0.00	33.71	2	2,149	0.09%
2023/10/12	0.3	33.64	0	0.00	33.80	0.3	2,168	0.01%
2023/10/11	2	33.55	3	33.64	33.61	-1	2,174	-0.05%
2023/10/06	0	33.15	0	0.00	33.19	0	2,154	0.00%
2023/10/05	0.1	32.99	0	0.00	33.01	0.1	2,130	0.00%
2023/10/04	2.3	32.57	0	0.00	32.55	2.3	2,130	0.11%
2023/10/03	5.5	33.02	0	0.00	32.94	5.5	2,120	0.26%
2023/10/02	0	33.10	1	33.00	33.14	-1	2,109	-0.05%
2023/09/28	0.1	32.78	0	0.00	32.79	0.1	2,131	0.00%
2023/09/27	1	32.62	0	0.00	32.62	1	2,131	0.05%
2023/09/26	2.7	32.71	0	0.00	32.64	2.7	2,133	0.13%
2023/09/25	0.1	33.04	0	0.00	33.04	0.1	2,130	0.00%
2023/09/22	1.2	32.79	0	0.00	32.81	1.2	2,133	0.06%
2023/09/21	3.5	32.91	0	0.00	32.80	3.5	2,138	0.16%
2023/09/20	1.1	33.45	0	0.00	33.26	1.1	2,109	0.05%
2023/09/19	1	33.56	0	0.00	33.46	1	2,106	0.05%
2023/09/18	5.1	33.63	1	33.56	33.56	4.1	2,114	0.20%
2023/09/15	0.1	33.79	0.2	33.81	33.86	-0.1	2,104	-0.01%
2023/09/14	1.1	33.60	0	0.00	33.72	1.1	2,100	0.05%
2023/09/13	1.1	33.29	0	0.00	33.28	1.1	2,095	0.05%
2023/09/12	0.1	33.12	1	33.10	33.25	-1	2,104	-0.05%
2023/09/11	8.3	32.98	1	33.20	32.99	7.3	2,104	0.35%
2023/09/08	1.2	33.20	0	0.00	33.22	1.2	2,081	0.06%
2023/09/07	2.4	33.33	0	0.00	33.29	2.4	2,083	0.11%
2023/09/06	1	33.53	0	0.00	33.57	1	2,070	0.05%
2023/09/05	0	33.61	0	0.00	33.60	0	2,059	0.00%
2023/09/04	0	33.50	200	33.43	33.64	-200	2,062	-9.70%	大賣/鉅額交易
2023/09/01	1	33.44	0	0.00	33.45	1	2,060	0.05%
2023/08/31	0.1	33.50	0	0.00	33.45	0.1	2,061	0.01%
2023/08/30	0.1	33.68	1	33.68	33.67	-0.9	2,040	-0.05%
2023/08/29	0	33.39	0	0.00	33.49	0	2,038	0.00%
2023/08/28	0.1	33.42	0	0.00	33.34	0.1	2,020	0.01%
2023/08/25	1	33.39	0.1	33.49	33.21	1	2,011	0.05%
2023/08/24	0	33.76	1	33.80	33.84	-1	1,976	-0.05%
2023/08/23	2	33.39	0.1	33.30	33.37	1.9	1,952	0.10%
2023/08/22	0.2	33.23	0	0.00	33.18	0.2	1,964	0.01%
2023/08/21	2.2	33.04	0	0.00	33.02	2.2	1,955	0.11%
2023/08/18	0.6	33.09	0	0.00	33.04	0.6	1,938	0.03%
2023/08/17	1.6	32.95	0	0.00	33.28	1.6	1,896	0.08%
2023/08/16	4.3	33.17	0.2	33.23	33.21	4.1	1,855	0.22%
2023/08/15	207.1	33.99	0	0.00	34.00	207.1	1,815	11.40%	大買/鉅額交易
2023/08/14	25.7	33.84	0	0.00	33.83	25.7	1,758	1.46%
2023/08/11	14.2	34.30	0	0.00	34.25	14.2	1,674	0.85%
2023/08/10	3.4	34.33	0	0.00	34.29	3.4	1,643	0.21%
2023/08/09	0.6	34.69	0	0.00	34.64	0.6	1,586	0.04%
2023/08/08	4.5	34.59	0	0.00	34.65	4.5	1,550	0.29%
2023/08/07	2.1	34.93	2	34.82	34.92	0.1	1,503	0.01%
2023/08/04	2.2	34.52	0	0.00	34.57	2.2	1,481	0.15%
2023/08/02	29.5	35.04	0	0.00	34.68	29.5	1,449	2.03%
2023/08/01	0	35.26	0	0.00	35.32	0	1,379	0.00%
2023/07/31	2.5	35.35	1.6	35.69	35.07	0.9	1,372	0.06%
2023/07/26	0.1	35.23	20	35.24	35.23	-19.9	1,319	-1.51%
2023/07/25	0.1	35.21	0.5	35.22	35.17	-0.4	1,297	-0.03%
2023/07/24	0.6	34.81	0.2	34.75	34.84	0.4	1,272	0.03%
2023/07/21	0.4	34.57	0	0.00	34.68	0.4	1,261	0.03%
2023/07/20	0.2	34.92	0	0.00	34.92	0.2	1,241	0.02%
2023/07/19	1.9	34.88	0	0.00	34.81	1.9	1,219	0.16%
2023/07/18	0.1	35.14	4.1	35.23	35.08	-4	1,191	-0.33%
2023/07/17	16.1	35.14	1	35.16	35.16	15.1	1,173	1.29%
2023/07/14	3	34.77	2.2	34.98	35.06	0.8	1,142	0.07%
2023/07/13	0	0.00	4.5	34.81	34.63	-4.5	1,118	-0.40%
2023/07/12	0	0.00	1.1	34.26	34.27	-1.1	1,097	-0.10%
2023/07/11	1	34.00	1	34.00	34.05	0	1,084	0.00%
2023/07/10	0.2	33.66	0.2	33.75	33.59	0	1,068	0.00%
2023/07/07	0.1	33.49	0	0.00	33.58	0.1	1,047	0.01%
2023/07/06	0.1	33.90	0	0.00	33.73	0.1	1,031	0.01%
2023/07/03	0.6	34.28	0.2	34.27	34.30	0.4	956	0.04%
2023/06/30	0	0.00	0.1	33.78	33.81	-0.1	932	-0.01%
2023/06/29	0	0.00	0.1	33.81	33.77	-0.1	921	-0.01%
2023/06/27	0	33.80	0.5	33.90	33.72	-0.5	884	-0.05%
2023/06/26	1	34.00	0.2	34.10	34.00	0.8	868	0.09%
2023/06/20	0	34.10	0	0.00	34.15	0	830	0.00%
2023/06/19	0	34.19	0.4	34.27	34.29	-0.4	825	-0.05%
2023/06/16	0.5	34.20	0.2	34.30	34.31	0.3	817	0.04%
2023/06/15	2.3	34.36	1.2	34.30	34.38	1.1	796	0.14%
2023/06/14	1	34.12	0	0.00	34.14	1	776	0.13%
2023/06/13	2	34.00	3.3	34.13	34.13	-1.3	769	-0.17%
2023/06/12	0	0.00	8.8	33.45	33.59	-8.8	736	-1.20%
2023/06/08	0.1	33.14	0.2	33.33	33.12	-0.1	710	-0.01%
2023/06/07	2	33.34	1.2	33.39	33.41	0.9	702	0.12%
2023/06/06	0.1	33.03	0	0.00	33.09	0.1	682	0.02%
2023/06/05	0.7	33.00	0	0.00	32.95	0.7	669	0.10%
2023/06/02	0	0.00	12.3	32.91	33.00	-12.3	666	-1.85%
2023/06/01	0.1	32.59	0.5	32.57	32.58	-0.4	658	-0.06%
2023/05/31	1.1	32.74	0.3	32.77	32.76	0.8	660	0.12%
2023/05/30	0	0.00	0.3	32.88	32.92	-0.3	658	-0.05%
2023/05/29	1	32.87	0.1	32.87	32.85	0.9	661	0.14%
2023/05/26	10	32.59	1	32.43	32.59	9	658	1.37%
2023/05/25	0	0.00	1.3	31.86	32.01	-1.3	627	-0.21%
2023/05/24	0	0.00	0.2	31.73	31.75	-0.2	625	-0.02%
2023/05/23	0	0.00	0.2	31.85	31.86	-0.2	621	-0.02%
2023/05/19	0	0.00	0.2	31.84	31.90	-0.2	616	-0.02%
2023/05/18	5	31.75	2.2	31.71	31.75	2.9	612	0.47%
2023/05/17	0	31.17	0	31.45	31.45	0	601	0.00%
2023/05/16	2.1	31.04	0	30.99	31.07	2.1	594	0.35%
2023/05/15	0	30.65	0	0.00	30.70	0	593	0.00%
2023/05/11	1.1	30.82	0	0.00	30.81	1.1	590	0.19%
2023/05/10	1	30.76	0.2	30.92	30.87	0.9	586	0.14%
2023/05/09	0.2	31.01	0	0.00	31.08	0.2	576	0.03%
2023/05/08	0	0.00	2	31.00	31.04	-2	578	-0.35%
2023/05/05	1	30.85	20	30.90	30.84	-19	576	-3.30%
2023/05/02	0.1	30.75	0	0.00	30.86	0.1	578	0.02%
2023/04/28	0.1	30.65	0	0.00	30.72	0.1	594	0.02%
2023/04/25	2.1	30.50	0	0.00	30.48	2.1	598	0.36%
2023/04/24	0	0.00	1.2	30.84	30.87	-1.2	596	-0.20%
2023/04/21	1	31.05	0	0.00	30.87	1	598	0.17%
2023/04/18	1	31.28	0	0.00	31.26	1	607	0.16%
2023/04/17	0.1	31.34	0	0.00	31.38	0.1	600	0.01%
2023/04/14	0	0.00	3	31.50	31.45	-3	597	-0.50%
2023/04/11	1.1	31.45	0	0.00	31.40	1.1	621	0.18%
2023/04/07	0	0.00	1	31.29	31.29	-1	630	-0.16%
2023/04/06	0	31.30	1	31.29	31.29	-1	642	-0.15%
2023/03/31	0.1	31.49	0	0.00	31.46	0.1	641	0.01%
2023/03/30	0.1	31.35	0	0.00	31.39	0.1	641	0.01%
2023/03/27	0.1	31.40	3	31.49	31.42	-3	662	-0.45%
2023/03/24	0.1	31.45	0	31.52	31.52	0	680	0.00%
2023/03/23	3.1	31.16	1	31.39	31.40	2.1	679	0.30%
2023/03/22	0.1	31.08	8	31.14	31.17	-8	684	-1.17%
2023/03/21	0.1	30.66	0	0.00	30.69	0.1	696	0.01%
2023/03/20	0	0.00	20	30.64	30.55	-20	702	-2.85%
2023/03/16	22.3	30.30	0	0.00	30.30	22.3	727	3.07%
2023/03/15	0	0.00	0.3	30.70	30.53	-0.3	723	-0.05%
2023/03/14	1.1	30.50	0	0.00	30.47	1.1	740	0.15%
2023/03/10	1	30.67	0	0.00	30.71	1	750	0.13%
2023/03/09	1	31.12	0	0.00	31.08	1	751	0.13%
2023/03/08	2	31.14	0	0.00	31.17	2	766	0.26%
2023/03/07	0	0.00	1	31.32	31.34	-1	778	-0.13%
2023/03/06	1.1	31.16	0	0.00	31.13	1.1	801	0.13%
2023/03/03	0	0.00	0.2	31.05	30.80	-0.2	819	-0.02%
2023/03/02	2	30.77	0	0.00	30.77	2	830	0.24%
2023/03/01	0	0.00	1	30.45	30.81	-1	844	-0.12%
2023/02/24	0.1	30.76	0.1	30.84	30.68	0	853	0.00%
2023/02/23	1	30.89	5	30.86	30.86	-4	864	-0.46%
2023/02/16	0	0.00	0.3	30.75	30.91	-0.3	1,082	-0.03%
2023/02/15	2	30.57	0	0.00	30.57	2	1,132	0.18%
2023/02/13	0	0.00	0.2	30.79	30.90	-0.2	1,169	-0.02%
2023/02/10	0	0.00	0.2	31.00	30.93	-0.2	1,191	-0.02%
2023/02/09	0	0.00	0.2	30.90	30.91	-0.2	1,230	-0.02%
2023/02/06	1.1	30.61	0.2	30.65	30.64	0.9	1,263	0.07%
2023/02/03	2	30.81	0	0.00	30.89	2	1,253	0.16%
2023/02/02	2	30.83	0	30.84	30.86	2	1,245	0.16%
2023/02/01	0	0.00	0.2	30.50	30.54	-0.2	1,238	-0.02%
2023/01/30	4	30.61	1.4	30.70	30.75	2.6	1,236	0.21%
2023/01/17	0	0.00	0.2	29.81	29.73	-0.2	1,231	-0.02%
2023/01/16	0	0.00	0.2	29.80	29.80	-0.2	1,230	-0.02%
2023/01/13	0.1	29.63	0.2	29.64	29.61	-0.1	1,222	-0.01%
2023/01/12	0	29.41	0.2	29.47	29.35	-0.2	1,241	-0.01%
2023/01/11	0	29.41	0	0.00	29.41	0	1,236	0.00%
2023/01/10	0	29.35	0.2	29.50	29.46	-0.2	1,243	-0.02%
2023/01/09	0	0.00	2	29.00	29.28	-2	1,277	-0.16%
2023/01/06	1.1	28.59	0	0.00	28.56	1.1	1,272	0.08%
2023/01/05	1.1	28.32	0	0.00	28.35	1.1	1,290	0.08%
2023/01/03	0.1	27.97	0	0.00	28.28	0.1	1,356	0.01%
2022/12/30	0.1	28.23	3	28.25	28.18	-2.9	1,348	-0.22%
2022/12/29	0.1	27.99	0	0.00	28.01	0.1	1,337	0.01%
2022/12/28	1.8	28.20	2	28.19	28.19	-0.2	1,340	-0.01%
2022/12/27	2.1	28.60	0	0.00	28.51	2.1	1,328	0.16%
2022/12/23	0	28.34	0.1	28.35	28.32	0	1,344	0.00%
2022/12/21	1	28.30	0	0.00	28.30	1	1,353	0.07%
2022/12/20	1.8	28.27	0	0.00	28.20	1.8	1,351	0.13%
2022/12/19	0	28.70	0	0.00	28.63	0	1,360	0.00%
2022/12/16	1	28.67	0	0.00	28.77	1	1,350	0.08%
2022/12/14	0.1	29.19	0	0.00	29.24	0.1	1,324	0.00%
2022/12/13	0.2	28.93	0	0.00	28.87	0.2	1,313	0.02%
2022/12/12	1	28.85	0	0.00	28.99	1	1,296	0.08%
2022/12/08	6.1	29.00	0	0.00	28.83	6.1	1,280	0.47%
2022/12/07	0.1	29.24	0	0.00	29.15	0.1	1,260	0.01%
2022/12/06	1.2	29.35	0	0.00	29.26	1.2	1,252	0.10%
2022/12/02	1	29.63	0.2	29.70	29.63	0.8	1,221	0.07%
2022/12/01	0	29.81	0	0.00	29.82	0	1,227	0.00%
2022/11/28	0	29.04	0	0.00	29.00	0	1,190	0.00%
2022/11/25	0.1	29.39	0	0.00	29.36	0.1	1,170	0.01%
2022/11/22	0.1	28.79	2	28.80	28.95	-2	1,116	-0.17%
2022/11/21	0.2	28.80	0	0.00	28.77	0.2	1,123	0.02%
2022/11/17	1	28.80	0	0.00	29.00	1	1,076	0.09%
2022/11/16	0.2	29.02	0	0.00	29.02	0.2	1,052	0.02%
2022/11/15	0	0.00	0.8	30.13	30.53	-0.8	989	-0.08%
2022/11/14	0	0.00	0.2	29.67	29.60	-0.2	927	-0.02%
2022/11/11	0	0.00	1.5	29.34	29.37	-1.5	873	-0.17%
2022/11/10	0	0.00	1.2	28.22	28.20	-1.2	816	-0.14%
2022/11/08	3	27.80	0	0.00	27.82	3	777	0.39%
2022/11/07	0.2	27.37	1	27.50	27.56	-0.8	750	-0.11%
2022/11/04	1	26.76	1	26.91	27.10	0	712	0.00%
2022/11/03	1	26.98	0	0.00	27.00	1	695	0.14%
2022/11/01	0	0.00	2	27.29	27.18	-2	686	-0.29%
2022/10/28	0.1	26.80	0	0.00	26.73	0.1	701	0.01%
2022/10/27	0.2	27.10	1	27.10	27.03	-0.9	719	-0.12%
2022/10/25	2	26.55	0	26.80	26.58	2	710	0.28%
2022/10/24	0	0.00	2	27.21	26.97	-2	701	-0.29%
2022/10/21	1.1	27.10	0	0.00	26.86	1.1	697	0.16%
2022/10/20	1	26.69	0	0.00	27.00	1	694	0.14%
2022/10/18	0.1	27.32	0	0.00	27.40	0.1	679	0.01%
2022/10/13	0.5	27.03	0	0.00	26.90	0.5	634	0.08%
2022/10/12	1	27.20	0	0.00	27.37	1	609	0.16%
2022/10/11	1.3	27.46	0	0.00	27.40	1.3	588	0.22%
2022/10/07	0.3	28.75	0	0.00	28.57	0.3	563	0.06%
2022/10/04	0	0.00	0	28.25	28.26	0	576	-0.01%
2022/10/03	0.6	27.81	0	0.00	27.63	0.6	575	0.10%
2022/09/30	1.1	27.85	0	0.00	27.92	1.1	572	0.19%
2022/09/29	1.5	28.41	0	0.00	28.26	1.5	565	0.27%
2022/09/28	3.1	28.57	0	0.00	28.27	3.1	571	0.55%
2022/09/27	2.5	28.88	0	0.00	28.85	2.5	567	0.44%
2022/09/26	1.2	28.83	6	28.84	28.87	-4.8	578	-0.82%
2022/09/23	2.5	29.49	0	0.00	29.47	2.5	592	0.42%
2022/09/22	2	29.62	0	0.00	29.70	2	603	0.34%
2022/09/21	0.5	30.10	0	0.00	30.08	0.5	598	0.09%
2022/09/20	0.5	30.18	0	0.00	30.39	0.5	617	0.08%
2022/09/16	1.1	30.21	0	0.00	30.29	1.1	627	0.18%
2022/09/14	0	30.45	0	0.00	30.39	0	635	0.00%
2022/09/13	0.1	31.00	0	0.00	30.98	0.1	642	0.02%
2022/09/08	0	0.00	0.1	30.35	30.33	-0.1	683	-0.01%
2022/09/07	3.9	30.04	0	30.35	30.02	3.9	694	0.57%
2022/09/06	1.1	30.66	0	30.90	30.66	1.1	685	0.16%
2022/09/05	0.1	30.47	0	0.00	30.51	0.1	692	0.01%
2022/09/01	0.2	30.71	0	0.00	30.72	0.2	704	0.03%
2022/08/30	0.2	31.20	0	0.00	31.13	0.2	696	0.03%
2022/08/29	0.5	31.15	0	0.00	31.04	0.5	691	0.07%
2022/08/25	0.1	31.70	0	0.00	31.65	0.1	666	0.02%
2022/08/23	0.1	31.50	0	0.00	31.46	0.1	689	0.02%
2022/08/22	0.5	31.85	0	0.00	31.83	0.5	693	0.07%
2022/08/18	0	0.00	1	32.06	32.11	-1	705	-0.14%
2022/08/17	1	32.24	0	0.00	32.24	1	705	0.14%
2022/08/15	0.1	32.16	0	0.00	32.22	0.1	694	0.01%
2022/08/12	0.3	31.99	0	31.91	31.99	0.2	696	0.03%
2022/08/11	1.1	31.71	0	0.00	31.76	1.1	719	0.15%
2022/08/09	0.1	31.19	0	0.00	31.42	0.1	751	0.01%
2022/08/08	1	31.33	0	0.00	31.40	1	757	0.13%
2022/08/04	1	30.68	0	0.00	30.73	1	785	0.13%
2022/08/03	1	30.54	0	0.00	30.73	1	779	0.13%
2022/08/02	0.2	30.55	0	0.00	30.57	0.2	773	0.03%
2022/07/29	0	0.00	0	31.18	31.02	0	834	0.00%
2022/07/28	0	0.00	0.5	30.90	30.89	-0.5	840	-0.06%
2022/07/27	0.1	30.48	0	0.00	30.76	0.1	845	0.01%
2022/07/26	1	30.53	1	30.53	30.62	0	855	0.00%
2022/07/21	0.1	30.68	0	0.00	30.68	0.1	905	0.01%
2022/07/20	1.1	30.51	0	0.00	30.28	1.1	913	0.12%
2022/07/18	0.1	30.10	1	30.14	30.14	-0.9	957	-0.09%
2022/07/15	0	0.00	3	29.81	29.77	-3	947	-0.32%
2022/07/13	0	0.00	0	29.49	29.43	0	928	0.00%
2022/07/12	1.1	28.55	0	0.00	28.55	1.1	951	0.12%
2022/07/11	0.6	29.42	0	0.00	29.30	0.6	955	0.06%
2022/07/08	1.1	29.61	0	29.69	29.53	1.1	956	0.11%
2022/07/07	0	0.00	0	29.33	29.27	0	964	0.00%
2022/07/06	2.6	28.74	0	0.00	28.54	2.6	958	0.27%
2022/07/05	1	28.95	2.8	28.90	29.13	-1.8	949	-0.19%
2022/07/04	2.1	29.00	4	28.96	28.97	-1.9	946	-0.20%
2022/07/01	3.8	29.69	0	0.00	29.18	3.8	944	0.40%
2022/06/30	1.2	30.27	0	0.00	30.08	1.2	920	0.13%
2022/06/29	1.5	30.84	0	0.00	30.84	1.5	905	0.17%
2022/06/28	0	0.00	6	31.11	31.12	-6	915	-0.66%
2022/06/27	1	31.38	0	0.00	31.33	1	909	0.11%
2022/06/24	0.1	30.97	1	31.02	30.81	-0.9	904	-0.10%
2022/06/23	1.7	30.84	0	0.00	30.69	1.7	918	0.19%
2022/06/22	0.2	31.34	1	31.30	31.04	-0.8	911	-0.09%
2022/06/21	0.2	31.67	0	0.00	31.70	0.2	911	0.02%
2022/06/20	1.3	31.23	1	31.24	31.12	0.3	920	0.03%
2022/06/17	2	31.35	0	0.00	31.54	2	911	0.22%
2022/06/14	0	0.00	0	32.14	32.10	0	905	0.00%
2022/06/13	0.5	32.03	0	0.00	32.07	0.5	911	0.05%
2022/06/09	0.2	33.15	0	0.00	33.12	0.2	912	0.02%
2022/06/08	0	0.00	0	33.30	33.27	0	921	0.00%
2022/06/07	1	32.80	5.5	32.87	32.89	-4.5	932	-0.48%
2022/06/06	0	0.00	10	33.02	33.22	-10	942	-1.06%
2022/06/02	1	33.03	0.5	33.03	33.02	0.5	1,000	0.05%
2022/06/01	1	33.32	0.2	33.50	33.28	0.8	1,067	0.07%
2022/05/31	0	0.00	1	33.19	33.39	-1	1,066	-0.09%
2022/05/30	0	0.00	0.3	33.00	33.12	-0.3	1,051	-0.03%
2022/05/27	0	32.25	0.1	32.43	32.44	-0.1	1,051	-0.01%
2022/05/20	0.1	32.20	3.1	32.13	32.20	-3	1,138	-0.26%
2022/05/19	0.4	31.99	0	0.00	32.01	0.4	1,135	0.03%
2022/05/16	0	0.00	1	31.71	31.88	-1	1,106	-0.09%
2022/05/13	1	31.71	4	31.70	31.77	-3	1,100	-0.27%
2022/05/12	3.5	31.72	0	0.00	31.45	3.5	1,087	0.32%
2022/05/10	1.1	32.29	0	0.00	32.29	1.1	1,098	0.10%
2022/05/09	2.6	32.51	0	0.00	32.38	2.6	1,095	0.23%
2022/05/06	3.2	32.87	0	0.00	33.02	3.2	1,074	0.30%
2022/05/03	1	33.44	0	0.00	33.23	1	1,098	0.09%
2022/04/29	1.3	33.46	0	0.00	33.44	1.3	1,112	0.12%
2022/04/27	2.1	32.81	0	0.00	32.89	2.1	1,142	0.18%
2022/04/26	2	33.48	0	0.00	33.52	2	1,111	0.18%
2022/04/25	3	33.40	0	0.00	33.47	3	1,115	0.27%
2022/04/22	1	33.81	0	0.00	34.09	1	1,098	0.09%
2022/04/21	3	34.34	3.4	34.26	34.23	-0.4	1,097	-0.04%
2022/04/19	0	0.00	1	34.30	34.10	-1	1,134	-0.09%
2022/04/18	4	33.92	0	0.00	33.92	4	1,146	0.35%
2022/04/14	3.1	34.67	0	0.00	34.64	3.1	1,116	0.28%
2022/04/12	0	0.00	1	34.30	34.23	-1	1,151	-0.09%
2022/04/11	1.2	34.66	0	0.00	34.23	1.2	1,156	0.10%
2022/04/07	0.1	34.80	0	0.00	34.50	0.1	1,197	0.01%
2022/03/30	1	35.33	4	35.32	35.42	-3	1,218	-0.25%
2022/03/29	0.3	35.10	0	0.00	35.10	0.3	1,235	0.02%
2022/03/28	3	34.94	1	34.78	35.10	2	1,232	0.16%
2022/03/25	1	35.30	0	0.00	35.33	1	1,221	0.08%
2022/03/24	0	0.00	0.1	35.35	35.39	-0.1	1,230	-0.01%
2022/03/23	1	35.41	1	35.35	35.41	0	1,228	0.00%
2022/03/22	0	0.00	1	35.10	35.06	-1	1,225	-0.08%
2022/03/21	0	0.00	6	35.13	35.03	-6	1,232	-0.49%
2022/03/18	1.1	34.88	0	0.00	35.02	1.1	1,236	0.09%
2022/03/17	3	34.91	0	0.00	35.04	3	1,238	0.24%
2022/03/16	1	33.84	0	0.00	34.05	1	1,215	0.08%
2022/03/15	1.1	34.32	0	0.00	33.88	1.1	1,205	0.09%
2022/03/14	1	34.47	0	0.00	34.49	1	1,206	0.08%
2022/03/11	1	34.54	0	0.00	34.45	1	1,205	0.09%
2022/03/10	10	34.86	0.5	34.76	34.79	9.5	1,206	0.79%
2022/03/08	16.3	33.78	0	0.00	33.66	16.3	1,198	1.36%
2022/03/07	10.4	34.36	11	34.28	34.31	-0.6	1,141	-0.05%
2022/03/04	1	35.35	0.1	35.50	35.34	0.9	1,083	0.08%
2022/03/03	0	0.00	2	35.69	35.70	-2	1,100	-0.18%
2022/03/02	1	35.65	0	0.00	35.62	1	1,148	0.09%
2022/03/01	0	0.00	15	35.41	35.79	-15	1,153	-1.30%
2022/02/25	1.1	35.14	2.3	35.35	35.25	-1.3	1,158	-0.11%
2022/02/24	12.2	35.62	1.1	35.29	35.26	11.1	1,159	0.96%
2022/02/23	1	36.00	0	0.00	36.14	1	1,125	0.09%
2022/02/22	7.3	36.01	0	0.00	35.98	7.3	1,159	0.63%
2022/02/21	1	36.33	3	36.28	36.46	-2	1,174	-0.17%
2022/02/17	0	0.00	0.1	36.56	36.48	-0.1	1,216	-0.01%
2022/02/16	0	0.00	2	36.42	36.48	-2	1,225	-0.16%
2022/02/15	1	36.00	0	0.00	35.93	1	1,229	0.08%
2022/02/14	3.1	36.02	3	35.99	36.03	0.1	1,233	0.01%
2022/02/10	1	36.28	5	36.36	36.60	-4	1,240	-0.32%
2022/02/09	1.1	36.17	7	36.27	36.31	-5.9	1,248	-0.47%
2022/02/08	3.1	36.03	0	0.00	36.03	3.1	1,253	0.25%
2022/02/07	1	35.87	2	35.64	35.89	-1	1,250	-0.08%
2022/01/26	0	35.62	0	0.00	35.49	0	1,235	0.00%
2022/01/25	8	35.40	1	35.40	35.50	7	1,222	0.57%
2022/01/24	1	35.51	5	35.47	35.93	-4	1,191	-0.34%
2022/01/21	7.2	35.76	4	35.81	35.68	3.2	1,174	0.27%
2022/01/20	2	36.28	0	0.00	36.40	2	1,153	0.17%
2022/01/19	3	36.37	0	0.00	36.32	3	1,143	0.26%
2022/01/18	3	36.77	0	0.00	36.66	3	1,137	0.26%
2022/01/17	0	0.00	5	36.90	36.94	-5	1,131	-0.44%
2022/01/14	3.1	36.42	0	0.00	36.63	3.1	1,120	0.27%
2022/01/13	0	0.00	4	36.67	36.69	-4	1,114	-0.36%
2022/01/11	1	35.95	0	0.00	36.22	1	1,093	0.09%
2022/01/10	1.1	36.04	1	35.95	36.04	0.1	1,096	0.01%
2022/01/07	2	36.10	6	35.98	35.95	-4	1,097	-0.36%
2022/01/06	3.2	36.31	0	0.00	36.28	3.2	1,093	0.29%
2022/01/05	1.2	36.58	0.1	36.50	36.50	1.1	1,080	0.11%
2022/01/04	2	36.32	3.1	36.34	36.45	-1.1	1,067	-0.10%
2022/01/03	5.1	36.05	1	36.20	35.90	4.1	1,063	0.38%
2021/12/30	1	36.00	2	35.93	35.91	-1	1,021	-0.10%
2021/12/29	0	0.00	6.5	36.00	36.02	-6.5	1,058	-0.61%
2021/12/28	0.8	35.77	7	35.84	35.92	-6.2	1,090	-0.57%
2021/12/27	2	35.70	12	35.66	35.67	-10	1,093	-0.91%
2021/12/24	0	0.00	3.5	35.52	35.40	-3.5	1,116	-0.31%
2021/12/23	1.4	35.34	3	35.45	35.42	-1.6	1,116	-0.14%
2021/12/21	0	0.00	4	35.18	35.22	-4	1,127	-0.35%
2021/12/20	2	34.81	0	0.00	34.89	2	1,129	0.18%
2021/12/16	0	0.00	1	35.20	35.26	-1	1,127	-0.09%
2021/12/15	3	34.75	0	0.00	34.85	3	1,155	0.26%
2021/12/14	1	34.87	0	0.00	34.84	1	1,154	0.09%
2021/12/13	0	0.00	1	35.31	35.18	-1	1,155	-0.09%
2021/12/10	1.1	35.28	20	35.28	35.31	-18.9	1,152	-1.64%
2021/12/09	1.1	35.41	11	35.38	35.36	-9.9	1,151	-0.86%
2021/12/08	0	0.00	6	35.50	35.40	-6	1,144	-0.52%
2021/12/07	3	35.00	0	0.00	35.24	3	1,140	0.26%
2021/12/06	4	34.98	5	35.09	35.10	-1	1,144	-0.09%
2021/12/03	3	35.02	2	35.05	35.06	1	1,164	0.09%
2021/12/02	1.1	34.68	1	34.95	34.94	0.1	1,161	0.00%
2021/12/01	1	34.20	0	0.00	34.73	1	1,177	0.08%
2021/11/30	4.1	34.42	0	0.00	34.22	4.1	1,190	0.34%
2021/11/29	11.1	34.22	0	0.00	34.19	11.1	1,194	0.93%
2021/11/26	3.2	34.42	1	34.40	34.35	2.2	1,185	0.18%
2021/11/25	5	34.83	0	0.00	34.88	5	1,154	0.43%
2021/11/24	6.1	34.83	0	0.00	34.87	6.1	1,172	0.52%
2021/11/23	6.2	34.94	1	34.90	34.94	5.2	1,174	0.44%
2021/11/22	5	35.23	0	0.00	35.22	5	1,168	0.43%
2021/11/19	13	35.31	2	35.38	35.29	11	1,177	0.93%
2021/11/18	3	36.24	22	36.26	36.30	-19	1,159	-1.64%
2021/11/17	0	0.00	7	35.98	36.00	-7	1,156	-0.61%
2021/11/16	1	35.80	2	35.86	35.85	-1	1,157	-0.09%
2021/11/15	1	35.84	4	35.79	35.80	-3	1,165	-0.26%
2021/11/12	1	35.59	2	35.49	35.51	-1	1,171	-0.09%
2021/11/11	3	35.36	14	35.41	35.38	-11	1,174	-0.94%
2021/11/10	1	35.50	84	35.47	35.57	-83	1,194	-6.95%
2021/11/09	0	0.00	6	35.66	35.59	-6	1,201	-0.50%
2021/11/08	0.1	35.25	35	35.32	35.38	-34.9	1,180	-2.95%
2021/11/05	0	0.00	7	34.94	34.98	-7	1,177	-0.59%
2021/11/02	2	34.51	1	34.85	34.52	1	1,209	0.08%
2021/11/01	0	0.00	4	34.60	34.57	-4	1,207	-0.33%
2021/10/29	4	34.36	0	0.00	34.40	4	1,220	0.33%
2021/10/27	0	0.00	6	34.63	34.76	-6	1,233	-0.49%
2021/10/26	0	0.00	24	34.71	34.73	-24	1,235	-1.94%
2021/10/25	1	34.16	0	0.00	34.40	1	1,233	0.08%
2021/10/22	1	34.39	1	34.30	34.38	0	1,265	0.00%
2021/10/21	1	34.40	9	34.66	34.32	-8	1,273	-0.63%
2021/10/20	4	34.41	8	34.52	34.44	-4	1,282	-0.31%
2021/10/18	1	34.42	0.1	34.39	34.21	0.9	1,292	0.07%
2021/10/14	2.1	33.51	0	0.00	33.54	2.1	1,318	0.16%
2021/10/13	0.1	33.60	0.1	33.55	33.51	0.1	1,341	0.01%
2021/10/12	1	33.68	0	0.00	33.68	1	1,346	0.07%
2021/10/08	1.1	34.24	0	0.00	34.11	1.1	1,341	0.08%
2021/10/07	0	0.00	0.5	34.27	34.21	-0.5	1,330	-0.04%
2021/10/06	4.1	33.59	0	0.00	33.75	4.1	1,341	0.31%
2021/10/05	9	33.72	0	0.00	33.95	9	1,325	0.68%
2021/10/04	10.3	33.75	0	0.00	33.76	10.3	1,299	0.79%
2021/10/01	7	34.00	0	0.00	33.97	7	1,294	0.54%
2021/09/30	0.1	34.30	2	34.42	34.56	-2	1,268	-0.15%
2021/09/29	29	34.40	0	0.00	34.35	29	1,270	2.29%
2021/09/28	20	34.93	0	0.00	35.04	20	1,248	1.60%
2021/09/27	11	35.19	0	0.00	35.27	11	1,260	0.87%
2021/09/24	32	35.11	0	0.00	35.10	32	1,260	2.54%
2021/09/23	11	34.84	7	34.89	34.87	4	1,275	0.31%
2021/09/22	20.8	34.44	0	0.00	34.56	20.8	1,279	1.62%
2021/09/16	6	35.17	1	35.25	35.26	5	1,259	0.40%
2021/09/15	16	35.31	0	0.00	35.37	16	1,256	1.27%
2021/09/14	5.5	35.53	0	0.00	35.50	5.5	1,272	0.43%
2021/09/13	0.1	35.48	0	0.00	35.45	0.1	1,290	0.01%
2021/09/10	1	35.48	0	0.00	35.52	1	1,330	0.08%
2021/09/09	1	35.12	0	0.00	35.13	1	1,327	0.08%
2021/09/07	11	35.48	1	35.41	35.47	10	1,314	0.76%
2021/09/03	0	0.00	4	35.43	35.63	-4	1,305	-0.31%
2021/09/02	2	35.24	5	35.45	35.15	-3	1,300	-0.23%
2021/09/01	0	0.00	50	35.49	35.49	-50	1,295	-3.86%
2021/08/31	1	35.01	1	35.32	35.50	0	1,289	0.00%
2021/08/30	0	0.00	4	35.10	35.26	-4	1,323	-0.30%
2021/08/27	0.1	34.88	0	0.00	34.95	0.1	1,316	0.01%
2021/08/26	26	34.49	1	34.53	34.56	25	1,309	1.91%
2021/08/25	11	34.37	0	0.00	34.47	11	1,303	0.84%
2021/08/24	2	34.22	1	34.20	34.22	1	1,302	0.08%
2021/08/20	2.1	33.41	0.5	33.42	33.28	1.6	1,321	0.12%
2021/08/19	18.4	33.63	0	0.00	33.40	18.4	1,314	1.40%
2021/08/18	1.2	34.02	0	0.00	34.17	1.2	1,299	0.09%
2021/08/17	16	33.97	0	0.00	33.87	16	1,301	1.23%
2021/08/16	7	34.18	0	0.00	34.21	7	1,295	0.54%
2021/08/13	21.8	34.38	3	34.43	34.34	18.8	1,285	1.46%
2021/08/12	1.1	34.65	0	0.00	34.66	1.1	1,287	0.08%
2021/08/11	4	34.68	0	0.00	34.77	4	1,312	0.30%
2021/08/10	1.1	34.90	1	34.93	34.86	0.1	1,357	0.01%
2021/08/09	4	34.94	0	0.00	35.08	4	1,454	0.28%
2021/08/06	2	35.05	0	0.00	35.20	2	1,493	0.13%
2021/08/05	0	0.00	0.2	35.72	35.31	-0.2	1,563	-0.01%
2021/08/04	0	0.00	1	35.37	35.37	-1	1,744	-0.06%
2021/08/03	3.1	34.93	0	0.00	35.15	3.1	1,798	0.17%
2021/07/30	0.1	34.60	0	0.00	34.51	0.1	1,823	0.01%
2021/07/29	0.6	34.59	0	0.00	34.73	0.6	1,842	0.03%
2021/07/28	0.2	34.29	1	34.23	34.31	-0.8	1,861	-0.05%
2021/07/27	1.1	34.72	0	0.00	34.56	1.1	1,905	0.06%
2021/07/22	1	34.83	12	34.73	34.80	-11	1,945	-0.57%
2021/07/21	1.1	34.69	0	0.00	34.57	1.1	1,964	0.06%
2021/07/20	4.7	34.85	0	0.00	34.76	4.7	1,980	0.24%
2021/07/16	0	0.00	0.2	35.39	35.44	-0.2	1,988	-0.01%
2021/07/14	1	35.20	0	0.00	35.24	1	2,000	0.05%
2021/07/13	1	35.23	4	35.33	35.20	-3	2,015	-0.15%
2021/07/12	0.1	35.15	3	35.21	35.07	-2.9	2,025	-0.14%
2021/07/09	1	34.68	1.1	34.68	34.80	-0.1	2,020	-0.01%
2021/07/08	0.2	34.93	10	35.00	35.04	-9.8	2,035	-0.48%
2021/07/07	14	34.98	10	34.83	35.00	4	2,050	0.20%
2021/07/06	1	35.10	0.1	35.11	35.10	1	2,048	0.05%
2021/07/05	11	35.01	8	35.06	35.04	3	2,061	0.15%
2021/07/02	0	0.00	2	34.70	34.70	-2	2,070	-0.10%
2021/07/01	0	0.00	0.4	34.88	34.71	-0.4	2,071	-0.02%
2021/06/30	0	34.88	2	34.84	34.85	-2	2,093	-0.09%
2021/06/29	0	34.55	0	0.00	34.60	0	2,092	0.00%
2021/06/28	0.1	34.50	5	34.48	34.60	-4.9	2,101	-0.24%
2021/06/25	0	0.00	1	34.61	34.39	-1	2,145	-0.05%
2021/06/24	0	34.38	0	0.00	34.33	0	2,207	0.00%
2021/06/23	3.1	34.00	0	0.00	34.28	3.1	2,229	0.14%
2021/06/22	0.1	34.05	1	34.07	33.83	-0.9	2,226	-0.04%
2021/06/21	3.2	34.15	0	0.00	33.96	3.2	2,243	0.14%
2021/06/18	1	34.53	0	0.00	34.50	1	2,215	0.05%
2021/06/17	0	34.50	0	0.00	34.56	0	2,222	0.00%
2021/06/16	1.1	34.57	0	0.00	34.55	1.1	2,253	0.05%
2021/06/15	0	0.00	9	34.56	34.57	-9	2,271	-0.40%
2021/06/09	1	33.95	0	0.00	33.84	1	2,326	0.04%
2021/06/07	2	33.82	7	33.69	34.20	-5	2,364	-0.21%
2021/06/04	0	34.11	1	34.11	34.13	-1	2,331	-0.04%
2021/06/03	1	34.25	1	34.45	34.31	0	2,344	0.00%
2021/06/01	0	0.00	10	34.22	34.27	-10	2,394	-0.42%
2021/05/31	2.2	34.09	4.1	33.94	34.06	-1.9	2,435	-0.08%
2021/05/28	0	0.00	1	33.71	33.82	-1	2,422	-0.04%
2021/05/27	3	33.19	0	0.00	33.28	3	2,444	0.12%
2021/05/26	0	0.00	1	33.47	33.50	-1	2,507	-0.04%
2021/05/25	0.1	33.32	2	33.31	33.42	-1.9	2,508	-0.08%
2021/05/24	2	32.92	0	0.00	32.92	2	2,539	0.08%
2021/05/21	1.4	32.69	0	0.00	32.89	1.4	2,575	0.05%
2021/05/20	0	0.00	2	32.46	32.48	-2	2,586	-0.08%
2021/05/19	0.2	32.54	0	0.00	32.59	0.2	2,617	0.01%
2021/05/18	1	32.71	1	32.10	32.70	0	2,623	0.00%
2021/05/17	3.6	31.21	8	31.31	31.19	-4.4	2,626	-0.17%
2021/05/14	1.7	31.87	1	32.00	32.00	0.7	2,565	0.03%
2021/05/13	5	31.54	3	31.17	31.55	2	2,528	0.08%
2021/05/12	5.9	31.74	14	31.36	31.93	-8.1	2,488	-0.32%
2021/05/11	4.2	33.59	2	33.73	33.40	2.2	2,349	0.09%
2021/05/10	4	34.45	0	0.00	34.48	4	2,334	0.17%
2021/05/07	0	0.00	3	34.53	34.57	-3	2,385	-0.13%
2021/05/06	2	34.07	0	0.00	34.00	2	2,424	0.08%
2021/05/05	3	33.93	1	33.89	33.65	2	2,432	0.08%
2021/05/04	7.7	34.10	3	33.92	33.96	4.7	2,474	0.19%
2021/05/03	7	34.58	0	0.00	34.45	7	2,434	0.29%
2021/04/29	1	35.15	0	0.00	35.05	1	2,423	0.04%
2021/04/28	0	0.00	6	34.91	34.97	-6	2,468	-0.24%
2021/04/27	0.1	34.95	0	0.00	34.93	0.1	2,520	0.00%
2021/04/26	1.1	34.92	6	34.86	34.90	-5	2,537	-0.20%
2021/04/23	1	34.13	3.2	34.22	34.38	-2.2	2,554	-0.09%
2021/04/22	4.2	34.23	4	34.28	34.10	0.2	2,584	0.01%
2021/04/21	1	34.35	0	0.00	34.28	1	2,590	0.04%
2021/04/19	0	0.00	2.3	34.26	34.37	-2.3	2,660	-0.09%
2021/04/16	1	34.00	0	0.00	34.20	1	2,684	0.04%
2021/04/15	8	33.70	4	33.82	34.02	4	2,742	0.15%
2021/04/14	2.1	33.49	0	0.00	33.70	2.1	2,776	0.07%
2021/04/13	0	33.70	1	34.00	33.63	-1	2,810	-0.03%
2021/04/12	1	33.66	2	33.70	33.66	-1	2,819	-0.04%
2021/04/09	0	33.85	2	33.92	33.78	-2	2,857	-0.07%
2021/04/08	1	33.56	3.2	33.85	33.89	-2.1	2,858	-0.07%
2021/04/07	3	33.68	4	33.72	33.72	-1	2,883	-0.03%
2021/04/06	2.1	33.70	10	33.81	33.71	-7.9	2,884	-0.27%
2021/04/01	0	33.26	0	0.00	33.30	0	2,882	0.00%
2021/03/31	2	33.15	2.2	33.19	33.15	-0.2	2,894	-0.01%
2021/03/30	0	0.00	1	33.34	33.35	-1	2,897	-0.03%
2021/03/29	0	0.00	11	33.23	33.21	-11	2,857	-0.38%
2021/03/26	0	32.98	2	32.92	33.00	-2	2,817	-0.07%
2021/03/25	0	0.00	1	32.37	32.57	-1	2,813	-0.04%
2021/03/24	5.1	32.42	2	32.55	32.41	3.1	2,815	0.11%
2021/03/23	2	32.91	0.2	32.78	32.70	1.8	2,796	0.06%
2021/03/22	1.1	32.33	2.2	32.44	32.72	-1.1	2,817	-0.04%
2021/03/19	5	32.41	4	32.58	32.49	1	2,845	0.04%
2021/03/18	3	32.85	4	33.03	32.84	-1	2,824	-0.04%
2021/03/17	1.1	32.85	0	0.00	32.62	1.1	2,829	0.04%
2021/03/16	1.3	32.82	1	32.74	32.79	0.3	2,886	0.01%
2021/03/15	2	32.66	0	0.00	32.72	2	2,876	0.07%
2021/03/12	0.1	32.65	1	32.68	32.70	-0.9	2,921	-0.03%
2021/03/11	4.2	32.37	3	32.50	32.50	1.2	2,940	0.04%
2021/03/10	1	32.04	1	32.00	31.90	0	2,956	0.00%
2021/03/09	1	31.66	1	31.85	31.83	0	2,963	0.00%
2021/03/08	0	0.00	1	32.30	31.82	-1	2,955	-0.03%
2021/03/05	4	31.74	1.4	31.87	31.81	2.7	2,935	0.09%
2021/03/04	5	32.00	4	32.16	32.18	1	2,970	0.04%
2021/03/03	0.4	32.21	1	32.30	32.59	-0.6	2,940	-0.02%
2021/03/02	4.2	32.44	0.1	32.48	32.16	4.1	2,953	0.14%
2021/02/26	6.1	32.41	0	0.00	32.43	6.1	2,946	0.21%
2021/02/25	0	0.00	3	33.00	32.99	-3	2,940	-0.10%
2021/02/24	6	32.68	10	32.66	32.59	-4	3,000	-0.13%
2021/02/23	7.6	32.78	1	32.60	33.05	6.6	3,052	0.22%
2021/02/22	3	33.23	4	33.23	33.01	-1	3,075	-0.03%
2021/02/19	3	32.87	0	0.00	33.00	3	3,105	0.10%
2021/02/18	2.1	33.14	1	33.17	33.21	1.1	3,128	0.04%
2021/02/17	0.1	32.95	8.2	33.02	33.07	-8.1	3,157	-0.26%
2021/02/05	3	32.01	1	32.32	32.02	2	3,118	0.06%
2021/02/04	3	31.63	1	31.85	31.81	2	3,093	0.06%
2021/02/03	1.1	32.02	0	0.00	31.99	1.1	3,121	0.04%
2021/02/02	3.1	32.00	2	31.90	31.94	1.1	3,119	0.04%
2021/02/01	4	30.98	8	30.90	31.22	-4	3,151	-0.13%
2021/01/29	17.2	31.19	0	0.00	30.80	17.2	3,137	0.55%
2021/01/28	11.2	31.25	5.2	31.22	31.30	6	3,081	0.19%
2021/01/27	3.2	31.87	1	31.84	31.87	2.2	3,042	0.07%
2021/01/26	5.6	31.92	2.1	32.06	31.78	3.5	3,022	0.12%
2021/01/25	8	32.23	0	0.00	32.40	8	2,969	0.27%
2021/01/22	3.3	32.57	1	32.43	32.55	2.3	2,956	0.08%
2021/01/21	0.3	32.40	10	32.43	32.71	-9.8	2,946	-0.33%
2021/01/20	5	32.11	0	0.00	31.98	5	2,902	0.17%
2021/01/19	1	31.78	4	31.81	32.08	-3	2,850	-0.10%
2021/01/18	3.3	31.36	1	30.95	31.49	2.3	2,810	0.08%
2021/01/15	10	32.00	5	31.95	31.60	5	2,756	0.18%
2021/01/14	4.6	31.65	0	0.00	31.69	4.6	2,704	0.17%
2021/01/13	0.1	31.65	2.7	31.44	31.76	-2.7	2,683	-0.10%
2021/01/12	5.4	31.30	5	31.19	31.18	0.4	2,638	0.02%
2021/01/11	1.2	31.13	0	0.00	31.30	1.2	2,604	0.04%
2021/01/08	5	30.93	3	31.00	31.10	2	2,576	0.08%
2021/01/07	3.1	30.53	13	30.61	30.66	-9.9	2,511	-0.40%
2021/01/06	4.2	29.96	10.2	30.24	30.03	-6	2,467	-0.24%
2021/01/05	1.3	29.78	0	0.00	29.89	1.3	2,427	0.05%
2021/01/04	2.1	29.63	1	29.50	29.75	1.1	2,453	0.05%
2020/12/31	5.2	29.18	2	29.09	29.21	3.2	2,489	0.13%
2020/12/30	1	28.95	6	28.83	29.11	-5	2,489	-0.20%
2020/12/29	4	28.62	0	0.00	28.68	4	2,458	0.16%
2020/12/28	5	28.60	4	28.58	28.69	1	2,458	0.04%
2020/12/25	1.5	28.49	1	28.55	28.40	0.5	2,443	0.02%
2020/12/23	1	28.10	0	0.00	28.20	1	2,425	0.04%
2020/12/22	3.5	28.23	0	0.00	28.11	3.5	2,447	0.14%
2020/12/21	3	28.40	10	28.40	28.40	-7	2,509	-0.28%
2020/12/18	4	28.24	0	0.00	28.20	4	2,513	0.16%
2020/12/17	1.5	28.21	4	28.21	28.27	-2.5	2,535	-0.10%
2020/12/16	3	28.24	1	28.28	28.32	2	2,543	0.08%
2020/12/15	4.3	28.08	1	28.00	28.01	3.3	2,520	0.13%
2020/12/14	0	0.00	0.2	28.34	28.30	-0.2	2,517	-0.01%
2020/12/11	1	28.27	11	28.13	28.35	-10	2,575	-0.39%
2020/12/10	9.1	28.34	4	28.32	28.39	5.1	2,569	0.20%
2020/12/09	2.1	28.59	2	28.67	28.66	0.1	2,535	0.00%
2020/12/08	2.1	28.40	1	28.38	28.58	1.1	2,509	0.04%
2020/12/07	1	28.19	19.1	28.15	28.24	-18.1	2,465	-0.73%
2020/12/04	5	27.90	5	27.88	28.00	0	2,468	0.00%
2020/12/03	19	27.77	1	27.75	27.71	18	2,445	0.74%
2020/12/02	0	27.63	5	27.67	27.70	-5	2,444	-0.20%
2020/12/01	8	27.46	25	27.46	27.48	-17	2,477	-0.69%
2020/11/30	10	27.49	3	27.67	27.37	7	2,499	0.28%
2020/11/27	13.1	27.50	0	0.00	27.56	13.1	2,446	0.53%
2020/11/26	4.1	27.48	5	27.57	27.57	-0.9	2,436	-0.04%
2020/11/25	3.1	27.49	1	27.63	27.38	2.1	2,449	0.08%
2020/11/24	2.8	27.63	4	27.70	27.54	-1.2	2,440	-0.05%
2020/11/23	7	27.67	2	27.60	27.67	5	2,406	0.21%
2020/11/20	24.1	27.32	1.3	27.45	27.40	22.8	2,348	0.97%
2020/11/19	8.5	28.19	8	28.20	28.23	0.5	2,272	0.02%
2020/11/18	1	27.96	2	28.05	28.22	-1	2,234	-0.04%
2020/11/17	3	28.09	26	27.95	27.96	-23	2,214	-1.04%
2020/11/16	1	27.45	3	27.45	27.76	-2	2,327	-0.09%
2020/11/13	0	26.90	2	26.98	27.05	-2	2,302	-0.09%
2020/11/12	8	27.05	3	27.05	26.97	5	2,318	0.22%
2020/11/11	4	26.72	11	26.85	26.95	-7	2,326	-0.30%
2020/11/10	11.5	26.63	2	26.64	26.60	9.5	2,302	0.41%
2020/11/09	24	26.69	8	26.70	26.68	16	2,297	0.70%
2020/11/06	2	26.40	2	26.47	26.37	0	2,275	0.00%
2020/11/05	0	0.00	3	26.22	26.26	-3	2,278	-0.13%
2020/11/04	1	26.27	1	26.04	26.27	0	2,303	0.00%
2020/11/03	2.5	25.96	0	0.00	25.95	2.5	2,323	0.11%
2020/11/02	6	25.52	0	0.00	25.67	6	2,371	0.25%
2020/10/30	3	25.64	0	0.00	25.60	3	2,389	0.13%
2020/10/29	2	25.76	0	0.00	25.83	2	2,396	0.08%
2020/10/28	3	26.07	0	0.00	26.08	3	2,437	0.12%
2020/10/27	4	26.15	3	26.18	26.19	1	2,455	0.04%
2020/10/26	0.3	26.27	1	26.40	26.31	-0.7	2,478	-0.03%
2020/10/22	2	26.20	0	0.00	26.32	2	2,701	0.07%
2020/10/21	3	26.26	0	0.00	26.25	3	2,832	0.11%
2020/10/20	1	26.27	0	0.00	26.27	1	2,893	0.03%
2020/10/19	0	0.00	2	26.34	26.36	-2	2,929	-0.07%
2020/10/16	2	26.16	22	26.17	26.08	-20	2,959	-0.68%
2020/10/15	2	26.06	9	26.27	26.22	-7	3,044	-0.23%
2020/10/14	1	26.40	3	26.46	26.37	-2	3,065	-0.07%
2020/10/13	5	26.45	5	26.37	26.47	0	3,099	0.00%
2020/10/12	2	26.48	6	26.45	26.48	-4	3,117	-0.13%
2020/10/08	0	0.00	7	26.17	26.22	-7	3,116	-0.22%
2020/10/07	0	0.00	6	25.92	25.91	-6	3,094	-0.19%
2020/10/06	12	25.77	0	0.00	25.78	12	3,141	0.38%
2020/10/05	2	25.56	2	25.67	25.56	0	3,198	0.00%
2020/09/30	1	25.52	0	0.00	25.52	1	3,230	0.03%
2020/09/29	2	25.46	1	25.58	25.44	1	3,290	0.03%
2020/09/28	1	25.36	7	25.16	25.36	-6	3,391	-0.18%
2020/09/25	2.2	25.03	1	24.82	24.96	1.2	3,499	0.03%
2020/09/24	8.2	24.93	4	25.02	24.89	4.2	3,554	0.12%
2020/09/23	1.2	25.43	1	25.45	25.48	0.2	3,516	0.01%
2020/09/22	6.3	25.57	17	25.69	25.53	-10.7	3,550	-0.30%
2020/09/21	4.1	25.98	0	0.00	25.80	4.1	3,545	0.12%
2020/09/18	0	0.00	2	26.05	26.04	-2	3,585	-0.06%
2020/09/17	2	26.02	0	0.00	26.03	2	3,622	0.06%
2020/09/16	3	26.31	10	26.32	26.30	-7	3,637	-0.19%
2020/09/15	5.1	26.02	4	26.00	26.02	1.1	3,589	0.03%
2020/09/14	1	25.91	1	25.80	25.91	0	3,595	0.00%
2020/09/11	0	0.00	3	25.59	25.64	-3	3,592	-0.08%
2020/09/08	1	25.54	1	25.60	25.62	0	3,680	0.00%
2020/09/07	1	25.55	0	0.00	25.47	1	3,744	0.03%
2020/09/04	3.2	25.45	2	25.49	25.48	1.2	3,793	0.03%
2020/09/03	0	0.00	1	25.80	25.69	-1	3,787	-0.03%
2020/09/02	3.2	25.54	1	25.84	25.63	2.2	3,790	0.06%
2020/09/01	0	0.00	5	25.49	25.63	-5	3,840	-0.13%
2020/08/31	12.5	25.72	0	0.00	25.47	12.5	3,873	0.32%
2020/08/28	2.2	25.79	0	0.00	25.77	2.2	3,871	0.06%
2020/08/27	3	25.93	3	26.05	25.93	0	3,881	0.00%
2020/08/26	1	25.93	0	0.00	25.97	1	3,878	0.03%
2020/08/25	6	25.92	13	25.94	25.88	-7	3,890	-0.18%
2020/08/24	1	25.60	0	0.00	25.70	1	3,880	0.03%
2020/08/21	0	0.00	1	25.66	25.64	-1	3,876	-0.03%
2020/08/20	28	25.36	9	25.36	25.18	19	3,860	0.49%
2020/08/19	4.3	26.17	1.3	26.05	26.02	3	3,727	0.08%
2020/08/18	1	26.14	1	26.13	26.22	0	3,718	0.00%
2020/08/17	0	0.00	2	26.25	26.32	-2	3,724	-0.05%
2020/08/14	0	0.00	1	26.01	26.06	-1	3,710	-0.03%
2020/08/13	5	26.02	1	25.98	26.00	4	3,706	0.11%
2020/08/12	8	25.81	3	25.80	25.81	5	3,686	0.14%
2020/08/11	4	26.23	1	26.27	26.14	3	3,655	0.08%
2020/08/07	4.5	26.07	2	26.20	26.08	2.5	3,641	0.07%
2020/08/06	8	26.22	7	26.25	26.25	1	3,618	0.03%
2020/08/05	0.5	26.00	2	26.00	25.99	-1.5	3,606	-0.04%
2020/08/04	1	25.74	2	25.77	25.81	-1	3,602	-0.03%
2020/08/03	6	25.56	7	25.61	25.48	-1	3,587	-0.03%
2020/07/31	3	25.75	0	0.00	25.85	3	3,537	0.08%
2020/07/30	4	25.79	1	26.00	25.87	3	3,530	0.08%
2020/07/29	2.4	25.53	6	25.53	25.52	-3.6	3,523	-0.10%
2020/07/28	12	26.28	27	26.01	25.60	-15	3,526	-0.43%
2020/07/27	16	25.55	11	25.53	25.59	5	3,405	0.15%
2020/07/24	4	24.75	11	24.94	24.70	-7	3,314	-0.21%
2020/07/23	9	24.72	3	24.79	24.78	6	3,262	0.18%
2020/07/22	10	24.75	3	24.72	24.79	7	3,274	0.21%
2020/07/21	2	24.65	22	24.63	24.66	-20	3,244	-0.62%
2020/07/20	6	24.09	4	24.14	24.19	2	3,167	0.06%
2020/07/17	2	24.19	1	24.14	24.22	1	3,157	0.03%
2020/07/16	6	24.09	0	0.00	24.06	6	3,177	0.19%
2020/07/15	7.1	24.27	5	24.20	24.17	2.1	3,160	0.07%
2020/07/14	1	24.02	1	24.05	24.10	0	3,190	0.00%
2020/07/13	2.2	23.97	5	23.97	24.01	-2.8	3,151	-0.09%
2020/07/10	0	0.00	6	23.82	23.75	-6	3,117	-0.19%
2020/07/09	0	0.00	9	23.94	23.91	-9	3,090	-0.29%
2020/07/08	5.1	23.79	1	23.83	23.86	4.1	3,077	0.13%
2020/07/07	0	0.00	1	23.62	23.64	-1	3,020	-0.03%
2020/07/06	3	23.44	3	23.48	23.56	0	2,964	0.00%
2020/07/03	4	23.12	6	23.13	23.19	-2	2,900	-0.07%
2020/07/02	4	22.91	2	22.89	22.93	2	2,853	0.07%
2020/06/30	5	22.52	2	22.55	22.57	3	2,785	0.11%
2020/06/29	19	22.48	5	22.44	22.45	14	2,787	0.50%
2020/06/24	6	22.65	4	22.70	22.64	2	2,749	0.07%
2020/06/23	4	22.51	0	0.00	22.47	4	2,759	0.14%
2020/06/22	1	22.44	5	22.41	22.42	-4	2,756	-0.15%
2020/06/19	10	22.40	1	22.40	22.38	9	2,798	0.32%
2020/06/18	3	22.28	0	0.00	22.34	3	2,812	0.11%
2020/06/17	8.1	22.30	1	22.37	22.34	7.1	2,817	0.25%
2020/06/16	3	22.31	4	22.28	22.29	-1	2,827	-0.04%
2020/06/15	12	22.01	0	0.00	21.84	12	2,946	0.41%
2020/06/12	4	21.92	1	21.95	22.10	3	3,041	0.10%
2020/06/11	3	22.42	4	22.38	22.29	-1	3,070	-0.03%
2020/06/10	37	22.45	48	22.52	22.60	-11	3,140	-0.35%
2020/06/09	50.8	22.33	74	22.40	22.43	-23.2	3,284	-0.71%
2020/06/08	31	22.38	80	22.33	22.40	-49	3,428	-1.43%
2020/06/05	4	22.12	223	22.13	22.15	-219	3,458	-6.33%	大賣/鉅額交易
2020/06/04	293	21.96	11	21.95	21.99	282	3,503	8.05%	大買/鉅額交易
2020/06/03	2	21.79	17	21.81	21.85	-15	3,612	-0.42%
2020/06/02	2	21.51	3	21.51	21.50	-1	3,628	-0.03%
2020/06/01	1	21.42	0	0.00	21.36	1	3,626	0.03%
2020/05/29	5	21.04	0	0.00	21.23	5	3,636	0.14%
2020/05/28	8	21.17	5	21.22	21.12	3	3,691	0.08%
2020/05/27	6	21.25	1	21.30	21.21	5	3,787	0.13%
2020/05/26	0	0.00	462.1	21.23	21.22	-462.1	3,906	-11.83%	大賣/鉅額交易
2020/05/25	4	20.86	0.5	21.07	20.97	3.5	3,948	0.09%
2020/05/22	465	20.94	0	0.00	20.91	465	3,976	11.69%	大買/鉅額交易
2020/05/21	3	21.22	500	21.22	21.21	-497	4,068	-12.22%	大賣/鉅額交易
2020/05/20	1	21.01	0	0.00	21.07	1	4,101	0.02%
2020/05/19	0	0.00	8	21.09	21.03	-8	4,138	-0.19%
2020/05/18	63	20.89	4	20.91	20.88	59	4,180	1.41%
2020/05/15	11	20.95	1	21.10	21.03	10	4,242	0.24%
2020/05/14	47	21.01	0	0.00	20.97	47	4,270	1.10%
2020/05/13	0	0.00	288	21.18	21.20	-288	4,251	-6.77%	大賣/鉅額交易
2020/05/12	559	21.15	0	0.00	21.14	559	4,272	13.08%	大買/鉅額交易
2020/05/11	147	21.31	1	21.35	21.35	146	4,271	3.42%	大買/鉅額交易
2020/05/08	1	21.13	4	21.19	21.16	-3	4,280	-0.07%
2020/05/07	1	21.05	0	0.00	21.06	1	4,320	0.02%
2020/05/06	1	20.82	3	20.96	20.94	-2	4,392	-0.05%
2020/05/05	11	20.95	397	21.00	20.93	-386	4,433	-8.71%	大賣/鉅額交易
2020/05/04	379.1	20.78	0	0.00	20.82	379.1	4,470	8.48%	大買/鉅額交易
2020/04/30	29.1	21.23	7	21.27	21.37	22.1	4,472	0.49%
2020/04/29	3	20.97	340	20.97	20.97	-337	4,527	-7.44%	大賣/鉅額交易
2020/04/28	333	20.62	0	0.00	20.70	333	4,565	7.29%	大買/鉅額交易
2020/04/27	1	20.52	1,588	20.58	20.67	-1,587	4,835	-32.82%	大賣/鉅額交易
2020/04/24	116	20.26	1	20.31	20.27	115	4,813	2.39%	大買/鉅額交易
2020/04/23	1	20.18	1	20.44	20.33	0	4,823	0.00%
2020/04/22	2.1	20.01	1	19.98	20.18	1.1	4,835	0.02%
2020/04/21	1,389.2	20.38	1	20.26	20.23	1,388.2	4,874	28.48%	大買/鉅額交易
2020/04/20	95	20.69	0	0.00	20.75	95	4,849	1.96%
2020/04/17	4	20.80	1	20.90	20.76	3	4,854	0.06%
2020/04/16	2	20.32	0	0.00	20.36	2	4,797	0.04%
2020/04/15	2	20.45	0	0.00	20.46	2	4,807	0.04%
2020/04/14	0	0.00	72	20.17	20.28	-72	4,833	-1.49%
2020/04/13	62	19.88	1	19.88	19.88	61	4,880	1.25%
2020/04/10	16	19.88	0	0.00	19.95	16	4,956	0.32%
2020/04/09	8	19.93	0	0.00	19.91	8	5,014	0.16%
2020/04/08	7	19.82	0	0.00	19.91	7	4,998	0.14%
2020/04/07	1	19.58	100	19.66	19.63	-99	5,030	-1.97%
2020/04/06	3	19.22	2	19.25	19.30	1	5,054	0.02%
2020/04/01	2	19.13	0	0.00	19.11	2	5,049	0.04%
2020/03/31	4	19.17	2	19.25	19.17	2	5,065	0.04%
2020/03/30	101.2	19.04	0	0.00	19.05	101.2	5,062	2.00%	大買/鉅額交易
2020/03/27	12	19.60	0	0.00	19.24	12	5,046	0.24%
2020/03/26	0	0.00	2	19.15	19.33	-2	5,015	-0.04%
2020/03/25	15	19.30	14	19.18	19.16	1	5,025	0.02%
2020/03/24	13	18.62	3	18.71	18.61	10	5,022	0.20%
2020/03/23	3	17.99	0	0.00	17.95	3	5,017	0.06%
2020/03/20	4	18.12	7	18.25	18.45	-3	5,040	-0.06%
2020/03/19	9	17.35	1	17.58	17.25	8	4,986	0.16%
2020/03/18	6	18.53	0	0.00	18.29	6	4,899	0.12%
2020/03/17	8	18.87	1	19.00	18.82	7	4,873	0.14%
2020/03/16	15	19.67	4	19.76	19.35	11	4,797	0.23%
2020/03/13	5	19.39	2	19.22	20.04	3	4,682	0.06%
2020/03/12	20	20.87	4	20.57	20.50	16	4,523	0.35%
2020/03/11	6	21.44	0	0.00	21.26	6	4,368	0.14%
2020/03/10	3	21.26	1	21.21	21.52	2	4,316	0.05%
2020/03/09	19	21.64	0	0.00	21.54	19	4,253	0.45%
2020/03/06	11	22.14	0	0.00	22.11	11	4,122	0.27%
2020/03/05	3	22.43	1	22.43	22.44	2	4,108	0.05%
2020/03/04	2	22.11	2	22.15	22.20	0	4,153	0.00%
2020/03/03	6	22.14	3	22.11	22.13	3	4,152	0.07%
2020/03/02	9	21.86	2	21.91	21.85	7	4,110	0.17%
2020/02/27	17	22.24	0	0.00	22.14	17	4,024	0.42%
2020/02/26	9	22.34	0	0.00	22.35	9	3,927	0.23%
2020/02/25	2	22.46	0	0.00	22.55	2	3,887	0.05%
2020/02/24	7	22.58	0	0.00	22.55	7	3,886	0.18%
2020/02/21	10	22.81	0	0.00	22.85	10	3,798	0.26%
2020/02/20	8	22.97	0	0.00	22.94	8	3,797	0.21%
2020/02/19	2.2	22.93	0	0.00	23.00	2.2	3,784	0.06%
2020/02/18	6	22.85	0	0.00	22.83	6	3,758	0.16%
2020/02/17	4	22.97	0	0.00	23.01	4	3,698	0.11%
2020/02/14	1	23.09	0	0.00	23.12	1	3,685	0.03%
2020/02/13	3	23.13	0	0.00	23.09	3	3,695	0.08%
2020/02/12	1	22.94	1	22.95	23.03	0	3,787	0.00%
2020/02/11	1	22.87	0	0.00	22.85	1	3,817	0.03%
2020/02/10	5	22.52	1	22.60	22.67	4	3,892	0.10%
2020/02/07	4	22.79	0	0.00	22.75	4	3,917	0.10%
2020/02/06	3	22.83	0	0.00	22.97	3	3,937	0.08%
2020/02/05	1	22.70	0	0.00	22.68	1	3,975	0.03%
2020/02/03	8	22.12	15	22.18	22.24	-7	4,017	-0.17%
2020/01/31	15	22.58	21	22.52	22.51	-6	3,940	-0.15%
2020/01/30	31	22.65	155	22.52	22.35	-124	3,928	-3.16%	大賣/鉅額交易
2020/01/20	4	23.63	2	23.63	23.60	2	3,698	0.05%
2020/01/16	0	0.00	5	23.50	23.54	-5	3,718	-0.13%
2020/01/14	0	0.00	2	23.75	23.73	-2	3,713	-0.05%
2020/01/13	0	0.00	8	23.58	23.62	-8	3,695	-0.22%
2020/01/09	2	23.30	0	0.00	23.40	2	3,708	0.05%
2020/01/07	7	23.30	0	0.00	23.27	7	3,724	0.19%
2020/01/06	13	23.48	0	0.00	23.40	13	3,743	0.35%
2020/01/02	2	23.53	0	0.00	23.62	2	3,699	0.05%
2019/12/30	1	23.73	1	23.73	23.74	0	3,624	0.00%
2019/12/25	5	23.52	0	0.00	23.57	5	3,629	0.14%
2019/12/24	3	23.50	0	0.00	23.51	3	3,631	0.08%
2019/12/23	2	23.46	1	23.53	23.53	1	3,666	0.03%
2019/12/20	2	23.49	3	23.52	23.49	-1	3,734	-0.03%
2019/12/19	1	23.63	0	0.00	23.61	1	3,744	0.03%
2019/12/18	0	0.00	1	23.71	23.76	-1	3,863	-0.03%
2019/12/17	0	0.00	1	23.58	23.75	-1	4,243	-0.02%
2019/12/16	41	23.45	0	0.00	23.47	41	4,481	0.91%
2019/12/13	1	23.53	2	23.45	23.46	-1	4,563	-0.02%
2019/12/12	5	23.19	4	23.21	23.19	1	4,599	0.02%
2019/12/09	2	22.72	2	22.73	22.75	0	4,564	0.00%
2019/12/05	1	22.62	0	0.00	22.59	1	4,716	0.02%
2019/12/04	0	0.00	2	22.41	22.41	-2	4,764	-0.04%
2019/12/02	0	0.00	2	22.40	22.42	-2	4,902	-0.04%
2019/11/29	1	22.47	0	0.00	22.41	1	4,945	0.02%
2019/11/28	2	22.69	0	0.00	22.67	2	4,966	0.04%
2019/11/27	1	22.66	0	0.00	22.72	1	4,990	0.02%
2019/11/26	0	0.00	3	22.74	22.70	-3	5,080	-0.06%
2019/11/22	5	22.70	0	0.00	22.63	5	5,469	0.09%
2019/11/21	4	22.57	0	0.00	22.61	4	5,597	0.07%
2019/11/20	2	22.81	0	0.00	22.80	2	5,697	0.04%
2019/11/19	0	0.00	5	22.74	22.85	-5	5,736	-0.09%
2019/11/18	1	22.65	0	0.00	22.69	1	5,768	0.02%
2019/11/15	1	22.50	0	0.00	22.54	1	5,823	0.02%
2019/11/13	1	22.35	0	0.00	22.40	1	5,957	0.02%
2019/11/11	2	22.32	1	22.50	22.27	1	6,082	0.02%
2019/11/08	1	22.62	0	0.00	22.62	1	6,040	0.02%
2019/11/07	8	22.69	0	0.00	22.73	8	6,062	0.13%
2019/11/05	9	22.65	0	0.00	22.69	9	6,050	0.15%
2019/11/04	1	22.50	0	0.00	22.52	1	6,023	0.02%
2019/11/01	0	0.00	2	22.04	22.04	-2	6,010	-0.03%
2019/10/31	2	22.07	0	0.00	22.04	2	6,070	0.03%
2019/10/30	0	0.00	10	21.90	21.95	-10	6,045	-0.17%
2019/10/29	0	0.00	10	21.86	21.91	-10	6,121	-0.16%
2019/10/28	0	0.00	10	21.82	21.81	-10	6,154	-0.16%
2019/10/25	0	0.00	10	21.75	21.71	-10	6,205	-0.16%
2019/10/24	2	21.65	20	21.67	21.69	-18	6,279	-0.29%
2019/10/23	1	21.57	1	21.63	21.60	0	6,380	0.00%
2019/10/21	1	21.41	0	0.00	21.44	1	6,536	0.02%
2019/10/18	4	21.47	1	21.46	21.47	3	6,667	0.04%
2019/10/17	4	21.42	26	21.42	21.44	-22	6,775	-0.32%
2019/10/16	1	21.42	0	0.00	21.42	1	6,885	0.01%
2019/10/09	2	21.05	0	0.00	20.95	2	7,065	0.03%
2019/10/08	4	21.09	1	21.11	21.11	3	7,140	0.04%
2019/10/07	0	0.00	2	20.96	20.95	-2	7,229	-0.03%
2019/10/04	2	20.93	5	20.92	20.92	-3	7,403	-0.04%
2019/10/03	4	20.86	0	0.00	20.88	4	7,589	0.05%
2019/10/02	3	21.03	0	0.00	21.01	3	7,762	0.04%
2019/09/25	2	20.75	0	0.00	20.76	2	8,582	0.02%
2019/09/23	8	20.90	0	0.00	20.83	8	8,899	0.09%
2019/09/20	23	21.02	0	0.00	21.05	23	8,758	0.26%
2019/09/19	2	21.40	0	0.00	21.42	2	7,862	0.03%
2019/09/18	5	20.92	0	0.00	21.02	5	7,275	0.07%
2019/09/17	4	20.80	0	0.00	20.81	4	7,211	0.06%
2019/09/16	15	20.79	0	0.00	20.80	15	7,238	0.21%
2019/09/11	1	20.59	0	0.00	20.62	1	7,850	0.01%
2019/09/09	12	20.70	0	0.00	20.69	12	8,448	0.14%
2019/09/05	5	20.45	0	0.00	20.48	5	8,684	0.06%
2019/09/04	12	20.25	0	0.00	20.30	12	8,965	0.13%
2019/09/02	10	20.23	0	0.00	20.29	10	9,810	0.10%
2019/08/30	1	20.16	10	20.11	20.23	-9	10,388	-0.09%
2019/08/29	11	19.88	0	0.00	19.95	11	11,605	0.09%
2019/08/28	18	19.93	0	0.00	19.91	18	12,560	0.14%
2019/08/27	8	20.06	0	0.00	20.04	8	10,900	0.07%
2019/08/26	16	20.09	0	0.00	20.25	16	10,627	0.15%
2019/08/23	1	20.02	0	0.00	20.08	1	9,953	0.01%