元大臺灣ESG永續 (00850)-元富-同大券商分點個股進出

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

元大臺灣ESG永續

(00850)

可現股當沖

股價
45.43
漲跌
▲0.66
漲幅
+1.47%
成交量
563張
產業
上市
558人加入追蹤

立即追蹤
本地時間:13:30

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

元大臺灣ESG永續 (00850)籌碼相關－元富-同大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-同大券商分點個股進出
元富-同大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
2024/11/22	0.3	45.40	9	45.41	45.43	-8.7	1,305	-0.66%
2024/11/21	2.1	44.78	7	44.70	44.77	-4.9	1,309	-0.37%
2024/11/18	2.1	44.94	0	0.00	44.81	2.1	1,277	0.17%
2024/11/14	1	45.60	0	0.00	45.71	1	1,262	0.08%
2024/11/13	0.8	46.22	0	0.00	46.07	0.8	1,258	0.06%
2024/11/12	5.2	46.54	0	0.00	46.21	5.2	1,253	0.41%
2024/11/11	1.4	47.03	0	0.00	47.19	1.4	1,227	0.11%
2024/11/06	1.2	46.80	0	0.00	46.52	1.2	1,230	0.10%
2024/11/04	0.3	46.16	0	0.00	46.16	0.3	1,288	0.03%
2024/11/01	2.1	45.21	0	0.00	45.58	2.1	1,388	0.15%
2024/10/28	1.1	46.77	0	0.00	46.84	1.1	1,380	0.08%
2024/10/25	2	46.69	0	0.00	46.85	2	1,378	0.15%
2024/10/24	2	46.49	0	0.00	46.46	2	1,388	0.14%
2024/10/23	1	46.75	0	0.00	46.80	1	1,409	0.07%
2024/10/22	0.3	46.88	0	0.00	46.91	0.3	1,385	0.02%
2024/10/21	0.1	47.30	0	0.00	46.95	0.1	1,430	0.01%
2024/10/17	0.1	46.15	0	0.00	46.25	0.1	1,474	0.01%
2024/10/16	9.3	45.84	0	0.00	46.03	9.3	1,500	0.62%
2024/10/14	0.3	45.80	0	0.00	45.84	0.3	1,509	0.02%
2024/10/11	2.2	45.86	0.3	45.79	45.73	1.9	1,532	0.12%
2024/10/07	0.1	45.28	0	0.00	45.20	0.1	1,556	0.01%
2024/10/04	0.3	44.45	0	0.00	44.45	0.3	1,561	0.02%
2024/10/01	0.1	44.60	0	0.00	44.50	0.1	1,563	0.01%
2024/09/30	0.3	44.82	0	0.00	44.41	0.3	1,577	0.02%
2024/09/26	0.1	45.44	0.2	45.49	45.50	-0.1	1,561	-0.01%
2024/09/25	2	45.14	0	0.00	45.09	2	1,517	0.13%
2024/09/24	0.1	44.51	0	0.00	44.55	0.1	1,471	0.01%
2024/09/23	0.5	44.22	0	0.00	44.23	0.5	1,479	0.03%
2024/09/20	0	0.00	1	44.09	43.99	-1	1,490	-0.07%
2024/09/19	0	0.00	1.2	43.10	43.57	-1.2	1,506	-0.08%
2024/09/16	1.4	43.21	0.3	43.47	43.45	1.1	1,534	0.07%
2024/09/13	0.2	43.23	0	0.00	43.22	0.2	1,537	0.01%
2024/09/12	0.3	43.08	0	0.00	43.08	0.3	1,551	0.02%
2024/09/11	0.1	42.01	0	0.00	41.93	0.1	1,570	0.01%
2024/09/10	0.1	42.45	0	0.00	42.05	0.1	1,574	0.00%
2024/09/09	1.3	41.70	0	0.00	42.06	1.3	1,568	0.08%
2024/09/06	1.1	42.65	1	42.61	42.66	0.1	1,563	0.01%
2024/09/04	8	42.27	0	0.00	42.00	8	1,569	0.51%
2024/09/02	0.5	44.18	0	0.00	44.11	0.5	1,561	0.03%
2024/08/30	0	44.15	0	0.00	44.17	0	1,561	0.00%
2024/08/29	2	43.71	0	0.00	44.00	2	1,575	0.13%
2024/08/27	1	44.00	0	0.00	43.89	1	1,598	0.06%
2024/08/26	0.1	44.48	0	0.00	44.20	0.1	1,616	0.01%
2024/08/23	1	43.60	0	0.00	43.95	1	1,622	0.06%
2024/08/22	11.3	43.89	0	0.00	43.90	11.3	1,622	0.70%
2024/08/21	0.1	44.35	0	0.00	44.10	0.1	1,637	0.01%
2024/08/20	0	44.50	2	44.59	44.42	-2	1,639	-0.12%
2024/08/19	8	44.49	0	0.00	44.38	8	1,644	0.49%
2024/08/16	0.1	44.36	0	0.00	44.36	0.1	1,645	0.01%
2024/08/15	5	44.22	0	0.00	44.11	5	1,634	0.30%
2024/08/14	2	44.38	0	0.00	44.37	2	1,637	0.12%
2024/08/12	0.5	43.76	0	0.00	43.75	0.5	1,658	0.03%
2024/08/09	9.3	43.01	0	43.25	43.03	9.3	1,661	0.56%
2024/08/08	11	41.93	0	0.00	42.02	11	1,651	0.67%
2024/08/07	2	42.21	0	0.00	42.71	2	1,643	0.12%
2024/08/06	0.1	41.25	5	41.66	41.25	-4.9	1,618	-0.30%
2024/08/05	16	40.51	0	0.00	39.65	16	1,549	1.03%
2024/08/02	2.1	44.05	0	0.00	43.49	2.1	1,442	0.15%
2024/08/01	1.1	45.31	0	0.00	45.38	1.1	1,393	0.08%
2024/07/26	2.1	44.28	0	0.00	44.51	2.1	1,387	0.15%
2024/07/22	10.1	44.72	0	0.00	44.72	10.1	1,372	0.74%
2024/07/18	6	46.70	0	0.00	46.88	6	1,300	0.46%
2024/07/17	4	47.97	0	0.00	47.61	4	1,275	0.32%
2024/07/16	8.4	48.01	0.2	48.02	48.01	8.2	1,272	0.65%
2024/07/15	4.5	48.10	6	47.94	47.95	-1.6	1,328	-0.12%
2024/07/12	11.1	48.09	0	0.00	47.87	11.1	1,316	0.84%
2024/07/11	1.2	48.90	8	49.00	48.89	-6.8	1,297	-0.53%
2024/07/10	9.1	47.93	0	0.00	48.16	9.1	1,313	0.69%
2024/07/09	0.1	47.99	0	0.00	47.96	0.1	1,320	0.00%
2024/07/04	0.2	46.99	0	0.00	47.00	0.2	1,311	0.02%
2024/07/02	1	45.68	0	0.00	45.65	1	1,318	0.08%
2024/06/27	0	0.00	1	45.43	45.61	-1	1,334	-0.07%
2024/06/25	0	44.94	0	0.00	45.50	0	1,325	0.00%
2024/06/21	3	46.55	0	0.00	46.36	3	1,304	0.23%
2024/06/20	1	46.69	0	0.00	46.70	1	1,302	0.08%
2024/06/19	0	0.00	1	46.20	46.18	-1	1,323	-0.08%
2024/06/18	1	44.99	0	0.00	44.98	1	1,352	0.07%
2024/06/17	0	0.00	1	44.50	44.42	-1	1,342	-0.07%
2024/06/14	0.5	44.18	0	0.00	44.37	0.5	1,354	0.04%
2024/06/13	0.8	44.07	0	0.00	44.14	0.8	1,371	0.06%
2024/06/12	2	43.29	0	0.00	43.51	2	1,384	0.14%
2024/06/11	0.1	43.04	0	0.00	43.02	0.1	1,392	0.01%
2024/06/07	11.1	42.93	0	0.00	42.89	11.1	1,394	0.80%
2024/06/06	0	0.00	2	43.23	43.12	-2	1,418	-0.14%
2024/06/05	0	41.95	0	0.00	42.12	0	1,410	0.00%
2024/06/04	0	41.84	0	0.00	41.81	0	1,459	0.00%
2024/05/31	0	41.87	0	0.00	41.70	0	1,521	0.00%
2024/05/29	2	42.78	1	42.74	42.75	1	1,549	0.06%
2024/05/27	2	43.08	0	0.00	43.18	2	1,559	0.13%
2024/05/17	7	41.84	3	41.80	41.81	4	1,701	0.24%
2024/05/16	0	0.00	30	42.75	42.47	-30	1,706	-1.76%
2024/05/15	1	42.40	3.2	42.26	42.15	-2.2	1,706	-0.13%
2024/05/14	3	41.54	0.5	41.52	41.67	2.5	1,767	0.14%
2024/05/13	4.1	41.37	0.6	41.45	41.44	3.5	1,782	0.19%
2024/05/10	0.1	41.07	0	0.00	41.19	0.1	1,789	0.00%
2024/05/09	1	40.88	0	0.00	40.88	1	1,787	0.06%
2024/05/07	0	40.76	0	0.00	40.77	0	1,815	0.00%
2024/05/06	1	40.62	1	40.63	40.63	0	1,872	0.00%
2024/05/03	0	39.92	0	0.00	39.92	0	1,917	0.00%
2024/05/02	2	39.78	0	0.00	39.78	2	1,944	0.10%
2024/04/22	0	38.31	2	38.44	38.26	-2	2,073	-0.09%
2024/04/19	2.1	38.29	0	0.00	38.39	2.1	2,063	0.10%
2024/04/16	0	39.14	0	0.00	39.22	0	2,005	0.00%
2024/04/12	2	40.91	0	0.00	40.80	2	1,979	0.10%
2024/04/11	0.1	40.95	0	0.00	40.89	0.1	1,996	0.00%
2024/04/10	0.1	41.13	0	0.00	41.03	0.1	1,994	0.00%
2024/04/08	0	40.45	0	0.00	40.44	0	2,057	0.00%
2024/04/02	0	0.00	2	40.47	40.48	-2	2,091	-0.10%
2024/04/01	0	40.02	0	0.00	39.95	0	2,124	0.00%
2024/03/29	0	0.00	2	40.10	40.07	-2	2,129	-0.09%
2024/03/28	1	39.90	0	0.00	40.00	1	2,144	0.05%
2024/03/21	0	0.00	2.1	39.77	39.84	-2.1	2,178	-0.10%
2024/03/20	0	0.00	1	39.20	39.02	-1	2,175	-0.05%
2024/03/12	0	0.00	0.1	38.67	39.07	-0.1	2,215	0.00%
2024/03/11	1.1	38.67	0	0.00	38.64	1.1	2,211	0.05%
2024/03/08	0	0.00	0.3	39.09	38.79	-0.3	2,231	-0.01%
2024/03/07	0	38.36	0.7	38.37	38.43	-0.7	2,212	-0.03%
2024/03/06	0.3	37.67	2.1	37.65	37.90	-1.9	2,165	-0.09%
2024/03/05	0.4	37.51	3.2	37.55	37.69	-2.8	2,161	-0.13%
2024/03/04	0.2	37.30	0.2	37.33	37.41	0	2,160	0.00%
2024/03/01	0	0.00	2	36.82	36.70	-2	2,154	-0.09%
2024/02/27	3	36.72	0	0.00	36.63	3	2,175	0.14%
2024/02/26	0	0.00	0.5	37.16	37.22	-0.5	2,184	-0.02%
2024/02/23	0	0.00	1.7	37.13	37.15	-1.7	2,175	-0.08%
2024/02/22	0.2	36.90	0.4	36.88	36.94	-0.2	2,171	-0.01%
2024/02/20	0	0.00	0.4	36.63	36.78	-0.4	2,213	-0.02%
2024/02/15	0.3	36.48	6.6	36.64	36.68	-6.3	2,356	-0.27%
2024/02/05	0	0.00	1	35.56	35.56	-1	2,339	-0.04%
2024/02/02	0	0.00	2	35.41	35.50	-2	2,365	-0.08%
2024/02/01	2	35.15	0	0.00	35.27	2	2,376	0.08%
2024/01/31	0	0.00	4	35.30	35.27	-4	2,390	-0.17%
2024/01/30	0	0.00	1.4	35.65	35.65	-1.4	2,394	-0.06%
2024/01/26	0	0.00	1	35.36	35.40	-1	2,368	-0.04%
2024/01/25	0	0.00	1	35.38	35.38	-1	2,318	-0.04%
2024/01/23	1.1	35.11	0	0.00	35.10	1.1	2,313	0.05%
2024/01/11	0.1	34.50	0	0.00	34.48	0.1	2,282	0.00%
2024/01/10	0.1	34.39	0	0.00	34.27	0.1	2,308	0.00%
2024/01/05	0	0.00	3	34.30	34.28	-3	2,307	-0.13%
2024/01/03	1	34.46	0	0.00	34.46	1	2,332	0.04%
2024/01/02	1	34.96	0	0.00	34.95	1	2,295	0.04%
2023/12/20	0	0.00	4.1	34.59	34.62	-4.1	2,253	-0.18%
2023/12/15	0	0.00	1	34.61	34.54	-1	2,260	-0.04%
2023/12/13	2.1	34.01	0	0.00	34.06	2.1	2,227	0.09%
2023/12/12	0	34.00	0	0.00	34.00	0	2,208	0.00%
2023/12/11	0.1	33.96	0	0.00	33.95	0.1	2,202	0.00%
2023/12/08	0	0.00	0.2	33.98	33.97	-0.2	2,197	-0.01%
2023/12/07	1.1	33.81	0	0.00	33.76	1.1	2,190	0.05%
2023/12/05	1	33.75	0	0.00	33.81	1	2,203	0.05%
2023/12/04	3	34.06	0	0.00	34.03	3	2,191	0.14%
2023/12/01	1	34.05	0	0.00	34.07	1	2,180	0.05%
2023/11/27	1	33.92	0.1	33.81	33.74	0.9	2,158	0.04%
2023/11/15	0	0.00	2	34.49	34.48	-2	2,006	-0.10%
2023/11/13	0.1	34.05	0	0.00	33.91	0.1	1,947	0.00%
2023/11/10	1	33.52	0	0.00	33.53	1	1,938	0.05%
2023/11/09	1	33.60	0	0.00	33.67	1	1,967	0.05%
2023/10/31	1	32.20	0	0.00	32.13	1	2,135	0.05%
2023/10/30	2	32.35	0	0.00	32.33	2	2,186	0.09%
2023/10/26	0.1	32.29	0	0.00	32.28	0.1	2,178	0.00%
2023/10/25	0	32.87	0	0.00	32.84	0	2,146	0.00%
2023/10/24	11	32.66	0	0.00	32.76	11	2,149	0.51%
2023/10/12	0	33.80	0	0.00	33.80	0	2,168	0.00%
2023/10/11	0	33.64	0	0.00	33.61	0	2,174	0.00%
2023/10/04	10.1	32.60	0	0.00	32.55	10.1	2,130	0.47%
2023/10/03	1	33.00	0	0.00	32.94	1	2,120	0.05%
2023/09/28	1	32.72	0	0.00	32.79	1	2,131	0.05%
2023/09/26	0.3	32.74	0	0.00	32.64	0.3	2,133	0.01%
2023/09/25	1	33.01	0	0.00	33.04	1	2,130	0.05%
2023/09/22	0.4	32.75	0	0.00	32.81	0.4	2,133	0.02%
2023/09/21	4	32.85	0	0.00	32.80	4	2,138	0.19%
2023/09/20	1	33.34	0	0.00	33.26	1	2,109	0.05%
2023/09/19	0	33.54	0	0.00	33.46	0	2,106	0.00%
2023/09/18	1	33.56	0	0.00	33.56	1	2,114	0.05%
2023/09/13	0	33.33	0	0.00	33.28	0	2,095	0.00%
2023/09/12	0	33.25	0	0.00	33.25	0	2,104	0.00%
2023/09/11	2.2	32.98	0	0.00	32.99	2.2	2,104	0.10%
2023/09/08	2.1	33.08	0	0.00	33.22	2.1	2,081	0.10%
2023/09/07	4.2	33.32	0	0.00	33.29	4.2	2,083	0.20%
2023/09/06	0.1	33.60	0	0.00	33.57	0.1	2,070	0.00%
2023/09/05	0.3	33.62	0	0.00	33.60	0.3	2,059	0.01%
2023/09/04	1	33.38	0	0.00	33.64	1	2,062	0.05%
2023/08/31	0	33.55	0	0.00	33.45	0	2,061	0.00%
2023/08/28	2	33.32	0	0.00	33.34	2	2,020	0.10%
2023/08/25	1.1	33.41	0	0.00	33.21	1.1	2,011	0.06%
2023/08/22	2	33.13	0	0.00	33.18	2	1,964	0.10%
2023/08/17	0.1	33.00	0	0.00	33.28	0.1	1,896	0.01%
2023/08/16	2.4	33.11	0	0.00	33.21	2.4	1,855	0.13%
2023/08/15	2	34.04	0	0.00	34.00	2	1,815	0.11%
2023/08/14	0.4	34.01	0	0.00	33.83	0.4	1,758	0.02%
2023/08/11	0	34.25	0	0.00	34.25	0	1,674	0.00%
2023/08/10	3	34.25	0	0.00	34.29	3	1,643	0.18%
2023/08/09	10.5	34.66	0	0.00	34.64	10.5	1,586	0.66%
2023/08/04	1	34.56	1	34.56	34.57	0	1,481	0.00%
2023/08/02	3	35.09	0	0.00	34.68	3	1,449	0.21%
2023/07/31	4	35.13	0	0.00	35.07	4	1,372	0.29%
2023/07/27	1	35.32	0	0.00	35.30	1	1,334	0.07%
2023/07/26	0	0.00	0.7	35.22	35.23	-0.7	1,319	-0.05%
2023/07/25	3	35.20	0	0.00	35.17	3	1,297	0.23%
2023/07/24	3	34.66	0	0.00	34.84	3	1,272	0.24%
2023/07/12	0	0.00	1	34.21	34.27	-1	1,097	-0.09%
2023/07/11	0	34.06	0	0.00	34.05	0	1,084	0.00%
2023/07/10	0	33.66	0	0.00	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	0.3	33.99	0	0.00	33.73	0.3	1,031	0.03%
2023/07/05	0.2	34.46	0	0.00	34.31	0.2	995	0.02%
2023/06/20	0	0.00	0.4	34.22	34.15	-0.4	830	-0.05%
2023/06/16	0	0.00	2	34.35	34.31	-2	817	-0.24%
2023/06/15	0	0.00	0.1	34.28	34.38	-0.1	796	-0.01%
2023/06/13	0	34.12	1	34.10	34.13	-1	769	-0.13%
2023/06/12	0	33.58	0	0.00	33.59	0	736	0.00%
2023/06/09	2	33.35	0	0.00	33.39	2	720	0.28%
2023/06/06	0	0.00	8	33.06	33.09	-8	682	-1.17%
2023/06/05	0.2	33.00	0	0.00	32.95	0.2	669	0.03%
2023/06/02	2	32.97	3	33.00	33.00	-1	666	-0.15%
2023/06/01	0.2	32.54	0	0.00	32.58	0.2	658	0.03%
2023/05/31	0.2	32.72	0	0.00	32.76	0.2	660	0.03%
2023/05/30	0	0.00	2	32.91	32.92	-2	658	-0.30%
2023/05/26	2	32.59	1	32.59	32.59	1	658	0.15%
2023/05/19	0	0.00	2	31.86	31.90	-2	616	-0.32%
2023/05/11	0	30.81	0	0.00	30.81	0	590	0.00%
2023/05/10	0	30.92	0	0.00	30.87	0	586	0.00%
2023/04/20	0	0.00	0.5	31.03	30.98	-0.5	601	-0.08%
2023/04/19	0	0.00	0	31.20	31.01	0	605	0.00%
2023/04/17	1	31.28	0	0.00	31.38	1	600	0.17%
2023/04/11	0	31.40	0	0.00	31.40	0	621	0.00%
2023/04/10	0	31.39	0	0.00	31.34	0	632	0.00%
2023/04/06	0.1	31.31	0	0.00	31.29	0.1	642	0.02%
2023/03/31	0	0.00	4	31.58	31.46	-4	641	-0.62%
2023/03/13	0	30.81	0	0.00	30.81	0	748	0.00%
2023/03/10	0	30.75	0	0.00	30.71	0	750	0.00%
2023/02/24	1	30.80	0	0.00	30.68	1	853	0.12%
2023/02/22	1	30.33	0	0.00	30.47	1	887	0.11%
2023/02/14	0.1	31.09	0	0.00	31.09	0.1	1,152	0.01%
2023/02/13	0	30.95	0	0.00	30.90	0	1,169	0.00%
2023/02/10	0	30.95	5	30.91	30.93	-5	1,191	-0.42%
2023/02/03	0	0.00	1	30.77	30.89	-1	1,253	-0.08%
2023/01/31	0	0.00	0.4	30.74	30.37	-0.4	1,237	-0.03%
2023/01/16	0	29.85	0	0.00	29.80	0	1,230	0.00%
2023/01/13	0	0.00	1	29.65	29.61	-1	1,222	-0.08%
2023/01/11	0.5	29.41	0	0.00	29.41	0.5	1,236	0.04%
2023/01/10	0	29.48	0	0.00	29.46	0	1,243	0.00%
2023/01/09	0	0.00	7	29.06	29.28	-7	1,277	-0.55%
2022/12/23	10	28.29	0	0.00	28.32	10	1,344	0.74%
2022/12/21	0	28.31	0	0.00	28.30	0	1,353	0.00%
2022/12/16	1	28.68	0	0.00	28.77	1	1,350	0.07%
2022/12/15	0.1	29.14	0	0.00	29.22	0.1	1,333	0.01%
2022/12/13	0	28.93	0	0.00	28.87	0	1,313	0.00%
2022/12/12	0.3	29.05	0	0.00	28.99	0.3	1,296	0.02%
2022/12/09	1	29.02	0	0.00	29.20	1	1,289	0.08%
2022/12/06	0	0.00	1	29.41	29.26	-1	1,252	-0.08%
2022/12/05	1	29.84	0	0.00	29.67	1	1,233	0.08%
2022/12/01	0	0.00	2	30.07	29.82	-2	1,227	-0.16%
2022/11/30	1	29.23	0	0.00	29.50	1	1,219	0.08%
2022/11/24	0	0.00	1	29.28	29.36	-1	1,146	-0.09%
2022/11/21	1	28.86	0	0.00	28.77	1	1,123	0.09%
2022/11/18	0.2	28.95	0	0.00	28.89	0.2	1,104	0.02%
2022/11/17	1	28.87	0	0.00	29.00	1	1,076	0.09%
2022/11/16	5	29.00	0	0.00	29.02	5	1,052	0.48%
2022/11/15	4	30.42	9	30.41	30.53	-5	989	-0.51%
2022/11/14	8	29.64	6	29.66	29.60	2	927	0.22%
2022/11/11	4.5	29.28	4	29.28	29.37	0.5	873	0.06%
2022/11/10	2.1	28.19	2	28.18	28.20	0.1	816	0.01%
2022/11/09	2	28.36	1	28.37	28.42	1	797	0.13%
2022/11/08	8	27.76	1	27.78	27.82	7	777	0.90%
2022/11/07	3	27.52	2	27.47	27.56	1	750	0.13%
2022/11/03	0.1	27.02	0	0.00	27.00	0.1	695	0.01%
2022/10/26	0	0.00	1	26.78	26.75	-1	721	-0.14%
2022/10/25	9	26.78	0	0.00	26.58	9	710	1.27%
2022/10/18	0	27.45	1	27.47	27.40	-1	679	-0.14%
2022/10/17	1	27.15	0	0.00	27.15	1	668	0.15%
2022/10/14	0	0.00	1	27.42	27.53	-1	631	-0.16%
2022/10/13	0	26.95	0	0.00	26.90	0	634	0.00%
2022/10/12	1	27.26	0	0.00	27.37	1	609	0.17%
2022/10/11	1.1	27.56	1	27.42	27.40	0.1	588	0.01%
2022/10/05	0	0.00	1	28.68	28.81	-1	576	-0.17%
2022/10/04	3	28.26	0	0.00	28.26	3	576	0.52%
2022/09/28	0	0.00	7	28.88	28.27	-7	571	-1.22%
2022/09/23	2	29.46	0	0.00	29.47	2	592	0.34%
2022/09/21	0.1	30.10	0	0.00	30.08	0.1	598	0.02%
2022/09/13	2	30.96	0	0.00	30.98	2	642	0.31%
2022/09/12	0.1	30.89	0	0.00	30.84	0.1	652	0.01%
2022/09/02	0.2	30.60	0	0.00	30.40	0.2	708	0.03%
2022/08/30	0	0.00	0.2	31.50	31.13	-0.2	696	-0.03%
2022/08/29	0.5	31.11	0	0.00	31.04	0.5	691	0.07%
2022/08/24	2	31.45	0	0.00	31.39	2	672	0.30%
2022/08/16	0	32.30	0	0.00	32.25	0	704	0.00%
2022/08/12	0.5	31.99	0	0.00	31.99	0.5	696	0.07%
2022/08/11	0	31.82	0	0.00	31.76	0	719	0.00%
2022/08/10	0.1	31.26	0	0.00	31.19	0.1	735	0.01%
2022/07/22	0	0.00	5	30.68	30.73	-5	857	-0.58%
2022/07/21	0.1	30.68	0	0.00	30.68	0.1	905	0.01%
2022/07/18	0	0.00	6	30.10	30.14	-6	957	-0.63%
2022/07/13	0	29.48	8	29.45	29.43	-8	928	-0.86%
2022/07/12	7	28.69	0	0.00	28.55	7	951	0.74%
2022/07/11	0.6	29.30	1	29.40	29.30	-0.4	955	-0.04%
2022/07/07	0	0.00	1	28.89	29.27	-1	964	-0.10%
2022/07/06	1	28.86	0	0.00	28.54	1	958	0.10%
2022/07/05	1	28.88	2	29.30	29.13	-1	949	-0.11%
2022/07/04	7	29.00	7	29.12	28.97	0	946	0.00%
2022/07/01	1	29.80	1	29.96	29.18	0	944	0.00%
2022/06/30	1	30.27	1	30.25	30.08	0	920	0.00%
2022/06/29	0	0.00	1	30.95	30.84	-1	905	-0.11%
2022/06/21	0.1	31.70	0	0.00	31.70	0.1	911	0.01%
2022/06/17	0.1	31.36	0	0.00	31.54	0.1	911	0.01%
2022/06/16	1	31.98	1	32.46	31.76	0	886	0.00%
2022/06/13	1.6	32.06	0	0.00	32.07	1.6	911	0.18%
2022/06/10	0.1	32.94	0	0.00	32.89	0.1	904	0.01%
2022/05/23	0.1	32.25	2	32.30	32.25	-1.9	1,125	-0.17%
2022/05/20	0	0.00	1	32.25	32.20	-1	1,138	-0.09%
2022/05/19	1	31.86	0	0.00	32.01	1	1,135	0.09%
2022/05/17	0	32.13	1	32.06	32.08	-1	1,110	-0.09%
2022/05/13	0	0.00	1	31.56	31.77	-1	1,100	-0.09%
2022/05/12	0	0.00	5	31.61	31.45	-5	1,087	-0.46%
2022/05/11	0	32.26	0	0.00	32.24	0	1,086	0.00%
2022/05/10	0.1	32.39	4	32.23	32.29	-3.9	1,098	-0.36%
2022/05/09	1	32.52	0	0.00	32.38	1	1,095	0.09%
2022/05/05	0.1	33.59	0	0.00	33.54	0.1	1,056	0.01%
2022/05/04	0	0.00	1	33.29	33.29	-1	1,067	-0.09%
2022/05/03	1	33.16	0	0.00	33.23	1	1,098	0.09%
2022/04/29	0	0.00	1	33.49	33.44	-1	1,112	-0.09%
2022/04/27	1	33.00	0	0.00	32.89	1	1,142	0.09%
2022/04/25	1	33.42	0	0.00	33.47	1	1,115	0.09%
2022/04/22	2	33.93	1	34.00	34.09	1	1,098	0.09%
2022/04/21	0.1	34.25	0	0.00	34.23	0.1	1,097	0.01%
2022/04/19	0	34.15	4	34.19	34.10	-4	1,134	-0.35%
2022/04/18	0.1	34.05	6	33.97	33.92	-5.9	1,146	-0.51%
2022/04/15	1	34.12	0	0.00	34.14	1	1,116	0.09%
2022/04/13	0	34.81	0	0.00	34.76	0	1,135	0.00%
2022/04/12	0	34.27	0	0.00	34.23	0	1,151	0.00%
2022/04/11	0.1	34.28	0	0.00	34.23	0.1	1,156	0.00%
2022/04/08	0.1	34.78	1	34.73	34.73	-0.9	1,194	-0.08%
2022/04/07	2.2	34.79	0	0.00	34.50	2.2	1,197	0.18%
2022/04/01	0.1	35.15	0	0.00	35.18	0.1	1,200	0.01%
2022/03/30	0	0.00	1.2	35.37	35.42	-1.2	1,218	-0.10%
2022/03/24	0.1	35.26	0	0.00	35.39	0.1	1,230	0.01%
2022/03/21	0.1	35.04	0	0.00	35.03	0.1	1,232	0.01%
2022/03/17	0	0.00	3	34.82	35.04	-3	1,238	-0.24%
2022/03/16	0	34.10	0	0.00	34.05	0	1,215	0.00%
2022/03/15	3	33.90	0	0.00	33.88	3	1,205	0.25%
2022/03/11	0.1	34.49	1.1	34.56	34.45	-1	1,205	-0.09%
2022/03/10	0.1	34.84	3	34.70	34.79	-2.9	1,206	-0.24%
2022/03/09	1.1	33.91	1	33.96	33.96	0.1	1,199	0.01%
2022/03/08	1.2	33.68	1	33.93	33.66	0.2	1,198	0.02%
2022/03/07	3	34.27	1	34.36	34.31	2	1,141	0.18%
2022/03/04	3	35.38	0	0.00	35.34	3	1,083	0.28%
2022/03/01	0	0.00	0.4	35.86	35.79	-0.4	1,153	-0.03%
2022/02/25	2	35.25	0	0.00	35.25	2	1,158	0.17%
2022/02/24	2.3	35.40	0	0.00	35.26	2.3	1,159	0.20%
2022/02/22	0.5	35.91	0	0.00	35.98	0.5	1,159	0.04%
2022/02/21	0.1	36.47	0	0.00	36.46	0.1	1,174	0.01%
2022/02/16	0	36.51	0	0.00	36.48	0	1,225	0.00%
2022/02/15	2	36.02	0	0.00	35.93	2	1,229	0.16%
2022/02/14	3	35.99	1	35.90	36.03	2	1,233	0.16%
2022/02/11	0	36.60	0	0.00	36.54	0	1,223	0.00%
2022/02/10	0.1	36.65	2	36.55	36.60	-1.9	1,240	-0.15%
2022/01/25	3.1	35.35	0	0.00	35.50	3.1	1,222	0.26%
2022/01/21	0.2	35.80	0	0.00	35.68	0.2	1,174	0.01%
2022/01/20	0.1	36.23	0	0.00	36.40	0.1	1,153	0.01%
2022/01/19	0.1	36.48	0	0.00	36.32	0.1	1,143	0.01%
2022/01/11	0	36.26	0	0.00	36.22	0	1,093	0.00%
2022/01/10	0.1	36.09	0	0.00	36.04	0.1	1,096	0.00%
2022/01/05	0.1	36.51	0.1	36.51	36.50	0	1,080	0.00%
2022/01/04	0	0.00	5	36.25	36.45	-5	1,067	-0.47%
2021/12/29	0	36.01	1	35.96	36.02	-1	1,058	-0.09%
2021/12/28	0	35.92	0	0.00	35.92	0	1,090	0.00%
2021/12/22	1	35.17	0	0.00	35.22	1	1,124	0.09%
2021/12/21	0	0.00	0.2	35.09	35.22	-0.2	1,127	-0.02%
2021/12/20	2	34.91	0	0.00	34.89	2	1,129	0.18%
2021/12/17	1	35.13	0	0.00	35.14	1	1,121	0.09%
2021/12/16	0	0.00	1	35.14	35.26	-1	1,127	-0.09%
2021/12/15	3	34.87	0	0.00	34.85	3	1,155	0.26%
2021/12/14	1	34.97	0	0.00	34.84	1	1,154	0.09%
2021/12/13	0	35.23	0	0.00	35.18	0	1,155	0.00%
2021/12/10	0	35.36	0	0.00	35.31	0	1,152	0.00%
2021/12/09	0	0.00	0.1	35.40	35.36	-0.1	1,151	-0.01%
2021/12/07	1	35.01	3	35.02	35.24	-2	1,140	-0.18%
2021/12/06	0.1	35.11	0	0.00	35.10	0.1	1,144	0.01%
2021/12/03	0	0.00	1	35.03	35.06	-1	1,164	-0.09%
2021/12/02	0	0.00	13	34.66	34.94	-13	1,161	-1.12%
2021/11/30	1	34.54	0	0.00	34.22	1	1,190	0.08%
2021/11/29	1	34.29	0	0.00	34.19	1	1,194	0.08%
2021/11/26	4.2	34.44	0	0.00	34.35	4.2	1,185	0.35%
2021/11/25	1	34.86	0	0.00	34.88	1	1,154	0.09%
2021/11/24	1	34.80	0	0.00	34.87	1	1,172	0.09%
2021/11/23	1	34.99	0	0.00	34.94	1	1,174	0.09%
2021/11/19	2	35.39	3.5	35.40	35.29	-1.5	1,177	-0.13%
2021/11/18	1	36.19	2	36.28	36.30	-1	1,159	-0.09%
2021/11/17	0.4	36.00	1	35.98	36.00	-0.6	1,156	-0.05%
2021/11/16	0	35.87	0	0.00	35.85	0	1,157	0.00%
2021/11/12	1	35.51	0	0.00	35.51	1	1,171	0.09%
2021/11/11	0	35.43	0.5	35.41	35.38	-0.5	1,174	-0.04%
2021/11/10	0	35.62	0	0.00	35.57	0	1,194	0.00%
2021/11/05	0.1	35.01	0	0.00	34.98	0.1	1,177	0.01%
2021/11/01	0	0.00	1	34.57	34.57	-1	1,207	-0.08%
2021/10/28	2	34.75	0	0.00	34.71	2	1,224	0.16%
2021/10/27	0	0.00	1	34.58	34.76	-1	1,233	-0.08%
2021/10/26	0	0.00	1	34.68	34.73	-1	1,235	-0.08%
2021/10/15	0	0.00	1.2	34.21	34.24	-1.2	1,303	-0.09%
2021/10/13	0	33.59	3	33.53	33.51	-3	1,341	-0.22%
2021/10/12	1	33.56	0	33.74	33.68	1	1,346	0.07%
2021/10/06	1	33.63	0	0.00	33.75	1	1,341	0.07%
2021/10/05	0.1	34.00	0	0.00	33.95	0.1	1,325	0.01%
2021/10/01	0.3	34.12	0	0.00	33.97	0.3	1,294	0.02%
2021/09/30	0	0.00	8	34.35	34.56	-8	1,268	-0.63%
2021/09/22	0.3	34.66	0	0.00	34.56	0.3	1,279	0.02%
2021/09/13	0	35.52	0	0.00	35.45	0	1,290	0.00%
2021/09/10	0	35.57	0	0.00	35.52	0	1,330	0.00%
2021/09/09	0	0.00	2	34.93	35.13	-2	1,327	-0.15%
2021/09/06	0.2	35.69	0	0.00	35.62	0.2	1,320	0.01%
2021/08/30	0	35.26	0	0.00	35.26	0	1,323	0.00%
2021/08/19	0.6	33.67	0	0.00	33.40	0.6	1,314	0.05%
2021/08/18	0	0.00	0.5	33.76	34.17	-0.5	1,299	-0.04%
2021/08/17	0.2	33.99	1	34.15	33.87	-0.8	1,301	-0.06%
2021/08/16	0.1	34.21	0	0.00	34.21	0.1	1,295	0.01%
2021/08/13	10	34.42	3	34.41	34.34	7	1,285	0.54%
2021/08/11	0	34.82	0	0.00	34.77	0	1,312	0.00%
2021/08/10	0	35.08	8	34.88	34.86	-8	1,357	-0.59%
2021/08/09	2	34.82	0	0.00	35.08	2	1,454	0.14%
2021/08/06	0.1	35.23	16	35.09	35.20	-15.9	1,493	-1.07%
2021/08/05	4	35.37	0	0.00	35.31	4	1,563	0.26%
2021/08/04	11	35.21	0	0.00	35.37	11	1,744	0.63%
2021/08/02	6	34.81	0	0.00	35.03	6	1,810	0.33%
2021/07/29	1	34.54	0	0.00	34.73	1	1,842	0.05%
2021/07/28	3	33.98	3	34.18	34.31	0	1,861	0.00%
2021/07/26	0.1	34.75	0	0.00	34.63	0.1	1,948	0.01%
2021/07/22	1	35.00	0	0.00	34.80	1	1,945	0.05%
2021/07/20	0.1	34.99	0	0.00	34.76	0.1	1,980	0.01%
2021/07/15	0	35.60	2	35.43	35.57	-2	1,999	-0.10%
2021/07/13	0	35.25	0	0.00	35.20	0	2,015	0.00%
2021/07/12	0	35.20	0	0.00	35.07	0	2,025	0.00%
2021/07/09	1	34.73	2	34.58	34.80	-1	2,020	-0.05%
2021/07/07	0	35.04	0	0.00	35.00	0	2,050	0.00%
2021/07/06	0.1	35.15	0	0.00	35.10	0.1	2,048	0.00%
2021/07/05	1	35.05	0	0.00	35.04	1	2,061	0.05%
2021/07/02	0	0.00	2	34.76	34.70	-2	2,070	-0.10%
2021/07/01	0	0.00	1	34.64	34.71	-1	2,071	-0.05%
2021/06/29	0	0.00	1	34.60	34.60	-1	2,092	-0.05%
2021/06/28	0	34.63	3	34.56	34.60	-3	2,101	-0.14%
2021/06/25	0.1	34.54	0	0.00	34.39	0.1	2,145	0.01%
2021/06/23	1	34.16	0	0.00	34.28	1	2,229	0.04%
2021/06/21	0	0.00	2	34.11	33.96	-2	2,243	-0.09%
2021/06/18	2	34.55	0	0.00	34.50	2	2,215	0.09%
2021/06/17	0	34.59	1	34.24	34.56	-1	2,222	-0.04%
2021/06/16	3	34.57	0	0.00	34.55	3	2,253	0.13%
2021/06/15	0	34.62	4	34.56	34.57	-4	2,271	-0.18%
2021/06/11	0	34.35	1	34.32	34.32	-1	2,278	-0.04%
2021/06/09	0.1	33.91	0	0.00	33.84	0.1	2,326	0.00%
2021/06/08	1	34.08	1	34.28	34.09	0	2,345	0.00%
2021/06/07	2	34.07	0	0.00	34.20	2	2,364	0.08%
2021/06/04	1	34.14	0	0.00	34.13	1	2,331	0.04%
2021/06/03	0	34.31	0	0.00	34.31	0	2,344	0.00%
2021/05/31	0	0.00	1	34.00	34.06	-1	2,435	-0.04%
2021/05/28	1	33.82	2	33.74	33.82	-1	2,422	-0.04%
2021/05/27	0.1	33.23	0	0.00	33.28	0.1	2,444	0.00%
2021/05/26	0	33.53	0	0.00	33.50	0	2,507	0.00%
2021/05/25	1	33.39	1	33.39	33.42	0	2,508	0.00%
2021/05/21	0.1	32.80	0	0.00	32.89	0.1	2,575	0.00%
2021/05/20	0	0.00	3	32.50	32.48	-3	2,586	-0.12%
2021/05/17	1	31.04	1	31.15	31.19	0	2,626	0.00%
2021/05/14	1	31.80	0	0.00	32.00	1	2,565	0.04%
2021/05/13	3.1	31.71	0	0.00	31.55	3.1	2,528	0.12%
2021/05/12	0.5	32.85	18	31.82	31.93	-17.5	2,488	-0.70%
2021/05/11	2	33.69	0	0.00	33.40	2	2,349	0.09%
2021/05/10	0.1	34.50	2	34.40	34.48	-1.9	2,334	-0.08%
2021/05/07	0.1	34.62	0	0.00	34.57	0.1	2,385	0.00%
2021/05/05	1	33.97	0	0.00	33.65	1	2,432	0.04%
2021/05/04	5	33.79	0	0.00	33.96	5	2,474	0.20%
2021/05/03	0	34.62	1	34.52	34.45	-1	2,434	-0.04%
2021/04/29	5	35.07	0	0.00	35.05	5	2,423	0.21%
2021/04/28	0	0.00	1	34.95	34.97	-1	2,468	-0.04%
2021/04/27	0	34.94	1	34.93	34.93	-1	2,520	-0.04%
2021/04/26	0	34.98	1	34.93	34.90	-1	2,537	-0.04%
2021/04/23	0	0.00	2	34.38	34.38	-2	2,554	-0.08%
2021/04/22	0	0.00	3	34.14	34.10	-3	2,584	-0.12%
2021/04/21	0	0.00	2	34.34	34.28	-2	2,590	-0.08%
2021/04/19	1	34.40	0	0.00	34.37	1	2,660	0.04%
2021/04/15	0.1	34.04	1	34.02	34.02	-0.9	2,742	-0.03%
2021/04/14	1.1	33.43	13	33.64	33.70	-11.9	2,776	-0.43%
2021/04/13	2	33.71	10	33.66	33.63	-8	2,810	-0.28%
2021/04/12	6	33.79	0	0.00	33.66	6	2,819	0.21%
2021/04/09	0	0.00	2	33.78	33.78	-2	2,857	-0.07%
2021/04/07	1	33.71	0.5	33.64	33.72	0.5	2,883	0.02%
2021/04/06	9.3	33.75	3	33.71	33.71	6.3	2,884	0.22%
2021/03/31	1	33.30	11	33.19	33.15	-10	2,894	-0.35%
2021/03/30	1	33.21	0	0.00	33.35	1	2,897	0.03%
2021/03/26	1	33.00	2	33.00	33.00	-1	2,817	-0.04%
2021/03/25	0	32.62	0	0.00	32.57	0	2,813	0.00%
2021/03/24	3	32.43	1	32.46	32.41	2	2,815	0.07%
2021/03/23	0	0.00	4	32.91	32.70	-4	2,796	-0.14%
2021/03/19	1	32.39	1	32.39	32.49	0	2,845	0.00%
2021/03/18	1.2	32.90	4	33.00	32.84	-2.8	2,824	-0.10%
2021/03/17	1	32.61	0	0.00	32.62	1	2,829	0.04%
2021/03/12	1	32.70	0	0.00	32.70	1	2,921	0.03%
2021/03/11	0.1	32.55	3.3	32.47	32.50	-3.2	2,940	-0.11%
2021/03/10	0	32.00	2	31.96	31.90	-2	2,956	-0.07%
2021/03/09	0	0.00	10	31.68	31.83	-10	2,963	-0.34%
2021/03/08	11.3	32.03	0	0.00	31.82	11.3	2,955	0.38%
2021/03/04	5.1	32.01	0	0.00	32.18	5.1	2,970	0.17%
2021/03/02	6	32.37	0	0.00	32.16	6	2,953	0.20%
2021/02/26	8	32.29	0	0.00	32.43	8	2,946	0.27%
2021/02/25	3	32.87	1	32.80	32.99	2	2,940	0.07%
2021/02/24	2	32.60	0	0.00	32.59	2	3,000	0.07%
2021/02/22	0	0.00	10	33.11	33.01	-10	3,075	-0.33%
2021/02/19	0	0.00	1	32.97	33.00	-1	3,105	-0.03%
2021/02/17	0	0.00	2	32.85	33.07	-2	3,157	-0.06%
2021/02/05	2.1	32.05	0	0.00	32.02	2.1	3,118	0.07%
2021/02/04	0.2	31.80	3	31.91	31.81	-2.8	3,093	-0.09%
2021/02/01	0	0.00	1	31.14	31.22	-1	3,151	-0.03%
2021/01/28	12	31.17	0	0.00	31.30	12	3,081	0.39%
2021/01/27	0	0.00	1.2	31.82	31.87	-1.2	3,042	-0.04%
2021/01/26	3.1	31.92	3	32.06	31.78	0.1	3,022	0.00%
2021/01/25	3	32.23	0	0.00	32.40	3	2,969	0.10%
2021/01/22	0	32.65	0	0.00	32.55	0	2,956	0.00%
2021/01/21	0	0.00	3	32.63	32.71	-3	2,946	-0.10%
2021/01/20	0	0.00	5	32.02	31.98	-5	2,902	-0.17%
2021/01/19	0.4	31.90	0	0.00	32.08	0.4	2,850	0.01%
2021/01/18	0	31.54	2	31.06	31.49	-2	2,810	-0.07%
2021/01/15	7.3	32.00	1	31.78	31.60	6.3	2,756	0.23%
2021/01/14	3	31.70	0	0.00	31.69	3	2,704	0.11%
2021/01/13	0	0.00	3	31.72	31.76	-3	2,683	-0.11%
2021/01/12	2	31.20	0	0.00	31.18	2	2,638	0.08%
2021/01/11	13	31.13	0	0.00	31.30	13	2,604	0.50%
2021/01/08	2	30.96	8.5	30.95	31.10	-6.5	2,576	-0.25%
2021/01/07	8.1	30.51	8	30.53	30.66	0.1	2,511	0.00%
2021/01/06	12	30.24	6	30.06	30.03	6	2,467	0.24%
2021/01/05	2.2	29.83	23	29.78	29.89	-20.8	2,427	-0.86%
2021/01/04	1	29.74	21.5	29.71	29.75	-20.5	2,453	-0.84%
2020/12/31	2	29.16	0	0.00	29.21	2	2,489	0.08%
2020/12/30	4.1	28.76	5	28.90	29.11	-1	2,489	-0.04%
2020/12/29	2.1	28.68	3	28.65	28.68	-0.9	2,458	-0.04%
2020/12/25	2.5	28.41	7.2	28.37	28.40	-4.7	2,443	-0.19%
2020/12/24	0	28.38	0	0.00	28.33	0	2,429	0.00%
2020/12/23	3	28.15	0	0.00	28.20	3	2,425	0.12%
2020/12/22	1	28.38	1	28.38	28.11	0	2,447	0.00%
2020/12/21	5	28.09	0	0.00	28.40	5	2,509	0.20%
2020/12/18	3.1	28.25	4	28.31	28.20	-0.9	2,513	-0.04%
2020/12/16	0	0.00	1	28.29	28.32	-1	2,543	-0.04%
2020/12/15	6	28.08	1	28.00	28.01	5	2,520	0.20%
2020/12/14	0	28.35	0	0.00	28.30	0	2,517	0.00%
2020/12/11	8	28.20	0.2	28.20	28.35	7.8	2,575	0.30%
2020/12/10	9.7	28.36	1	28.29	28.39	8.7	2,569	0.34%
2020/12/09	3	28.65	0	0.00	28.66	3	2,535	0.12%
2020/12/08	12.1	28.39	17	28.24	28.58	-4.9	2,509	-0.20%
2020/12/07	0	0.00	3	28.20	28.24	-3	2,465	-0.12%
2020/12/04	1	27.79	0	0.00	28.00	1	2,468	0.04%
2020/12/03	5	27.74	0	0.00	27.71	5	2,445	0.20%
2020/12/02	0	27.70	30	27.61	27.70	-30	2,444	-1.23%
2020/11/30	1.4	27.41	1	27.48	27.37	0.4	2,499	0.01%
2020/11/27	1.1	27.56	0	0.00	27.56	1.1	2,446	0.04%
2020/11/26	1	27.47	0	0.00	27.57	1	2,436	0.04%
2020/11/24	6	27.64	0	0.00	27.54	6	2,440	0.25%
2020/11/23	18.2	27.70	0.3	27.69	27.67	17.9	2,406	0.74%
2020/11/20	3.2	27.30	0	0.00	27.40	3.2	2,348	0.14%
2020/11/19	3	28.18	1.5	28.23	28.23	1.5	2,272	0.06%
2020/11/18	3.3	28.18	3	28.08	28.22	0.3	2,234	0.01%
2020/11/17	0.2	28.02	20	28.19	27.96	-19.8	2,214	-0.89%
2020/11/16	7	27.59	21	27.53	27.76	-14	2,327	-0.60%
2020/11/13	0.2	27.06	1	26.99	27.05	-0.8	2,302	-0.03%
2020/11/11	1	26.68	6	26.85	26.95	-5	2,326	-0.21%
2020/11/10	5	26.68	4	26.55	26.60	1	2,302	0.04%
2020/11/09	1	26.66	5	26.68	26.68	-4	2,297	-0.17%
2020/11/06	1	26.42	12	26.42	26.37	-11	2,275	-0.48%
2020/11/05	0.1	26.30	0	0.00	26.26	0.1	2,278	0.00%
2020/10/29	5	25.71	0	0.00	25.83	5	2,396	0.21%
2020/10/28	1	26.08	0	0.00	26.08	1	2,437	0.04%
2020/10/22	5	26.25	3	26.25	26.32	2	2,701	0.07%
2020/10/21	0	26.28	2	26.28	26.25	-2	2,832	-0.07%
2020/10/20	0.2	26.31	5	26.30	26.27	-4.8	2,893	-0.17%
2020/10/19	0.9	26.36	0	0.00	26.36	0.9	2,929	0.03%
2020/10/13	4.2	26.42	0	0.00	26.47	4.2	3,099	0.14%
2020/10/12	0	26.48	11	26.47	26.48	-11	3,117	-0.35%
2020/10/08	0	0.00	1	26.17	26.22	-1	3,116	-0.03%
2020/10/07	4	25.70	0	0.00	25.91	4	3,094	0.13%
2020/10/06	1.1	25.79	2	25.78	25.78	-0.9	3,141	-0.03%
2020/10/05	0	25.98	0	0.00	25.56	0	3,198	0.00%
2020/09/30	0	0.00	5	25.53	25.52	-5	3,230	-0.15%
2020/09/29	20	25.50	0	0.00	25.44	20	3,290	0.61%
2020/09/28	0.2	25.41	0	0.00	25.36	0.2	3,391	0.01%
2020/09/25	2	25.00	1	24.90	24.96	1	3,499	0.03%
2020/09/24	3	24.94	3	24.91	24.89	0	3,554	0.00%
2020/09/23	0	25.60	0	0.00	25.48	0	3,516	0.00%
2020/09/22	0.1	25.65	10	25.53	25.53	-9.9	3,550	-0.28%
2020/09/21	0.2	25.90	0	0.00	25.80	0.2	3,545	0.00%
2020/09/18	0	26.07	0	0.00	26.04	0	3,585	0.00%
2020/09/16	0	0.00	2	26.30	26.30	-2	3,637	-0.05%
2020/09/15	0	0.00	4	26.00	26.02	-4	3,589	-0.11%
2020/09/14	0.2	25.94	0	0.00	25.91	0.2	3,595	0.01%
2020/09/11	10	25.57	1	25.57	25.64	9	3,592	0.25%
2020/09/10	0	25.68	5	25.59	25.63	-5	3,671	-0.14%
2020/09/09	5.1	25.36	13	25.39	25.45	-7.9	3,691	-0.21%
2020/09/08	0	0.00	2	25.65	25.62	-2	3,680	-0.05%
2020/09/07	0	0.00	1	25.60	25.47	-1	3,744	-0.03%
2020/09/04	1	25.48	2	25.46	25.48	-1	3,793	-0.03%
2020/09/03	2	25.88	0	0.00	25.69	2	3,787	0.05%
2020/09/02	2	25.74	2	25.50	25.63	0	3,790	0.00%
2020/09/01	2	25.49	0	0.00	25.63	2	3,840	0.05%
2020/08/31	1	25.81	1	25.80	25.47	0	3,873	0.00%
2020/08/28	1	25.81	4	25.80	25.77	-3	3,871	-0.08%
2020/08/27	2	26.13	0	0.00	25.93	2	3,881	0.05%
2020/08/26	1.2	25.97	0	0.00	25.97	1.2	3,878	0.03%
2020/08/25	0	0.00	7	25.88	25.88	-7	3,890	-0.18%
2020/08/24	0	25.75	0	0.00	25.70	0	3,880	0.00%
2020/08/21	4	25.68	0	0.00	25.64	4	3,876	0.10%
2020/08/20	16.2	25.32	1	25.34	25.18	15.2	3,860	0.39%
2020/08/19	1	26.04	0	0.00	26.02	1	3,727	0.03%
2020/08/18	0	26.25	0	0.00	26.22	0	3,718	0.00%
2020/08/17	4	26.26	0	0.00	26.32	4	3,724	0.11%
2020/08/14	0	0.00	19	25.97	26.06	-19	3,710	-0.51%
2020/08/13	0.2	26.05	0	0.00	26.00	0.2	3,706	0.01%
2020/08/12	10	25.79	0	0.00	25.81	10	3,686	0.27%
2020/08/11	10	26.28	0	0.00	26.14	10	3,655	0.27%
2020/08/10	8	26.17	0	0.00	26.32	8	3,635	0.22%
2020/08/07	4	26.05	3	26.15	26.08	1	3,641	0.03%
2020/08/05	0.1	26.00	2	26.00	25.99	-1.9	3,606	-0.05%
2020/08/04	0	25.82	0	0.00	25.81	0	3,602	0.00%
2020/08/03	6.1	25.59	3	25.68	25.48	3.1	3,587	0.09%
2020/07/31	2	25.81	0	0.00	25.85	2	3,537	0.06%
2020/07/30	1	25.95	6	25.80	25.87	-5	3,530	-0.14%
2020/07/29	3	25.48	14	25.55	25.52	-11	3,523	-0.31%
2020/07/28	15.1	26.54	25	26.28	25.60	-9.9	3,526	-0.28%
2020/07/27	17.3	25.56	0	0.00	25.59	17.3	3,405	0.51%
2020/07/24	12	24.82	4	24.77	24.70	8	3,314	0.24%
2020/07/23	4.3	24.74	0	0.00	24.78	4.3	3,262	0.13%
2020/07/22	1	24.75	13	24.78	24.79	-12	3,274	-0.37%
2020/07/21	0.1	24.66	7	24.70	24.66	-6.9	3,244	-0.21%
2020/07/20	0.2	24.22	0	0.00	24.19	0.2	3,167	0.01%
2020/07/17	0	0.00	14	24.19	24.22	-14	3,157	-0.44%
2020/07/16	2	24.06	0	0.00	24.06	2	3,177	0.06%
2020/07/15	1	24.30	0	0.00	24.17	1	3,160	0.03%
2020/07/14	8	24.06	0	0.00	24.10	8	3,190	0.25%
2020/07/13	5.3	23.91	6	24.00	24.01	-0.7	3,151	-0.02%
2020/07/10	2	23.82	5	23.82	23.75	-3	3,117	-0.10%
2020/07/09	2	23.98	1	23.90	23.91	1	3,090	0.03%
2020/07/08	1	23.75	2	23.85	23.86	-1	3,077	-0.03%
2020/07/07	7	23.68	20	23.68	23.64	-13	3,020	-0.43%
2020/07/06	4.1	23.42	5	23.55	23.56	-0.9	2,964	-0.03%
2020/07/03	8	23.18	0	0.00	23.19	8	2,900	0.28%
2020/07/02	0.1	22.94	20	22.81	22.93	-19.9	2,853	-0.70%
2020/07/01	2	22.77	2	22.74	22.72	0	2,834	0.00%
2020/06/30	0.2	22.60	0	0.00	22.57	0.2	2,785	0.01%
2020/06/29	4.2	22.50	0	0.00	22.45	4.2	2,787	0.15%
2020/06/24	12	22.65	0	0.00	22.64	12	2,749	0.44%
2020/06/23	0.1	22.52	0	0.00	22.47	0.1	2,759	0.00%
2020/06/22	0.2	22.50	0.2	22.50	22.42	0	2,756	0.00%
2020/06/19	0	22.41	31	22.37	22.38	-31	2,798	-1.11%
2020/06/18	0.3	22.37	3	22.28	22.34	-2.7	2,812	-0.10%
2020/06/17	7	22.33	0	0.00	22.34	7	2,817	0.25%
2020/06/15	20	22.10	4	21.90	21.84	16	2,946	0.54%
2020/06/12	23	21.97	0	0.00	22.10	23	3,041	0.76%
2020/06/11	6	22.42	0	0.00	22.29	6	3,070	0.20%
2020/06/10	0	22.62	14	22.53	22.60	-14	3,140	-0.44%
2020/06/09	1	22.44	0	0.00	22.43	1	3,284	0.03%
2020/06/08	0	0.00	1	22.35	22.40	-1	3,428	-0.03%
2020/06/05	0.1	22.18	3	22.08	22.15	-2.9	3,458	-0.08%
2020/06/04	0	0.00	8	21.94	21.99	-8	3,503	-0.23%
2020/06/03	3	21.80	0	0.00	21.85	3	3,612	0.08%
2020/06/02	0.1	21.52	0	0.00	21.50	0.1	3,628	0.00%
2020/06/01	0	21.41	1	21.41	21.36	-1	3,626	-0.03%
2020/05/29	0	21.25	0	0.00	21.23	0	3,636	0.00%
2020/05/28	0.2	21.17	0	0.00	21.12	0.2	3,691	0.00%
2020/05/27	0	21.25	6	21.21	21.21	-6	3,787	-0.16%
2020/05/26	1.4	21.25	10	21.24	21.22	-8.6	3,906	-0.22%
2020/05/25	10	20.94	3	20.93	20.97	7	3,948	0.18%
2020/05/22	10	20.98	0	0.00	20.91	10	3,976	0.25%
2020/05/21	0.1	21.25	31	21.21	21.21	-30.9	4,068	-0.76%
2020/05/20	0.2	21.12	10	21.14	21.07	-9.8	4,101	-0.24%
2020/05/19	2	21.08	0	0.00	21.03	2	4,138	0.05%
2020/05/18	0	0.00	4	20.94	20.88	-4	4,180	-0.10%
2020/05/14	13	21.02	4	21.08	20.97	9	4,270	0.21%
2020/05/13	19	21.05	3	21.17	21.20	16	4,251	0.38%
2020/05/12	9	21.18	0	0.00	21.14	9	4,272	0.21%
2020/05/11	0	0.00	19	21.38	21.35	-19	4,271	-0.44%
2020/05/07	5	21.11	0	0.00	21.06	5	4,320	0.12%
2020/05/06	2	20.94	0	0.00	20.94	2	4,392	0.05%
2020/05/05	1.1	21.00	0	0.00	20.93	1.1	4,433	0.03%
2020/05/04	28.1	20.83	0	0.00	20.82	28.1	4,470	0.63%
2020/04/30	0	21.40	2	21.19	21.37	-2	4,472	-0.04%
2020/04/29	0.3	20.99	0	0.00	20.97	0.3	4,527	0.01%
2020/04/28	2.4	20.66	5	20.55	20.70	-2.6	4,565	-0.06%
2020/04/27	0.1	20.75	0	0.00	20.67	0.1	4,835	0.00%
2020/04/24	0	20.30	0	0.00	20.27	0	4,813	0.00%
2020/04/23	1	20.43	0	0.00	20.33	1	4,823	0.02%
2020/04/22	0	20.23	1	19.99	20.18	-1	4,835	-0.02%
2020/04/21	1.1	20.51	1	20.32	20.23	0.1	4,874	0.00%
2020/04/20	87.2	20.76	30.2	20.68	20.75	57	4,849	1.18%
2020/04/17	0	0.00	3	20.82	20.76	-3	4,854	-0.06%
2020/04/16	0.1	20.46	5	20.23	20.36	-4.9	4,797	-0.10%
2020/04/15	3	20.50	0	0.00	20.46	3	4,807	0.06%
2020/04/14	0	0.00	2	20.07	20.28	-2	4,833	-0.04%
2020/04/13	0	20.00	15	19.93	19.88	-15	4,880	-0.31%
2020/04/10	2	19.88	0	0.00	19.95	2	4,956	0.04%
2020/04/09	12.1	19.92	5	20.00	19.91	7.1	5,014	0.14%
2020/04/08	6	19.77	0	0.00	19.91	6	4,998	0.12%
2020/04/07	2	19.63	0	0.00	19.63	2	5,030	0.04%
2020/04/06	2	19.20	0	0.00	19.30	2	5,054	0.04%
2020/04/01	0	19.16	0	0.00	19.11	0	5,049	0.00%
2020/03/31	4	19.16	0	0.00	19.17	4	5,065	0.08%
2020/03/30	4.2	18.95	70	18.69	19.05	-65.8	5,062	-1.30%
2020/03/27	4.1	19.24	4	19.66	19.24	0.1	5,046	0.00%
2020/03/26	0.2	19.38	5	19.16	19.33	-4.8	5,015	-0.10%
2020/03/25	7	19.30	3	19.22	19.16	4	5,025	0.08%
2020/03/24	5	18.65	10	18.61	18.61	-5	5,022	-0.10%
2020/03/23	0	18.10	0	0.00	17.95	0	5,017	0.00%
2020/03/20	22.3	17.99	1	18.65	18.45	21.3	5,040	0.42%
2020/03/19	5	17.42	71	17.73	17.25	-66	4,986	-1.32%
2020/03/18	3.2	18.42	0	0.00	18.29	3.2	4,899	0.06%
2020/03/17	2.2	18.84	36	18.93	18.82	-33.8	4,873	-0.69%
2020/03/16	38.3	19.95	4.5	19.83	19.35	33.7	4,797	0.70%
2020/03/13	24	19.21	4	19.06	20.04	20	4,682	0.43%
2020/03/12	24	20.58	0	0.00	20.50	24	4,523	0.53%
2020/03/11	13.2	21.53	0	0.00	21.26	13.2	4,368	0.30%
2020/03/10	37	21.36	3	21.25	21.52	34	4,316	0.79%
2020/03/09	63.1	21.69	0	0.00	21.54	63.1	4,253	1.48%
2020/03/06	11	22.14	0	0.00	22.11	11	4,122	0.27%
2020/03/04	2	22.12	2	22.16	22.20	0	4,153	0.00%
2020/03/03	0	22.20	12	22.17	22.13	-12	4,152	-0.29%
2020/03/02	37.2	21.89	12	21.83	21.85	25.2	4,110	0.61%
2020/02/27	4	22.18	10.8	22.23	22.14	-6.8	4,024	-0.17%
2020/02/26	13	22.34	2	22.31	22.35	11	3,927	0.28%
2020/02/25	1	22.55	0	0.00	22.55	1	3,887	0.03%
2020/02/24	1	22.55	0	0.00	22.55	1	3,886	0.03%
2020/02/21	0	22.90	0	0.00	22.85	0	3,798	0.00%
2020/02/20	0.2	23.00	0	0.00	22.94	0.2	3,797	0.01%
2020/02/19	13.1	23.00	0	0.00	23.00	13.1	3,784	0.35%
2020/02/18	4	22.83	0	0.00	22.83	4	3,758	0.11%
2020/02/17	2	23.03	0	0.00	23.01	2	3,698	0.05%
2020/02/14	1	23.12	6	23.13	23.12	-5	3,685	-0.14%
2020/02/13	0.1	23.14	0	0.00	23.09	0.1	3,695	0.00%
2020/02/12	5	23.05	1	22.95	23.03	4	3,787	0.11%
2020/02/11	0	22.93	0	0.00	22.85	0	3,817	0.00%
2020/02/10	11.1	22.62	0	0.00	22.67	11.1	3,892	0.29%
2020/02/07	2	22.77	9	22.78	22.75	-7	3,917	-0.18%
2020/02/06	3	22.89	0	0.00	22.97	3	3,937	0.08%
2020/02/05	3	22.64	0	0.00	22.68	3	3,975	0.08%
2020/02/04	10	22.37	0	0.00	22.61	10	3,962	0.25%
2020/02/03	14	22.00	5	21.82	22.24	9	4,017	0.22%
2020/01/31	1	22.65	0	0.00	22.51	1	3,940	0.03%
2020/01/30	18.2	22.69	18	22.72	22.35	0.2	3,928	0.00%
2020/01/20	0.2	23.70	0	0.00	23.60	0.2	3,698	0.01%
2020/01/16	1	23.50	0	0.00	23.54	1	3,718	0.03%
2020/01/15	1	23.58	0	0.00	23.57	1	3,741	0.03%
2020/01/14	2	23.76	0	0.00	23.73	2	3,713	0.05%
2020/01/13	1.1	23.62	2	23.61	23.62	-0.9	3,695	-0.02%
2020/01/10	0.1	23.50	1	23.45	23.45	-0.9	3,698	-0.02%
2020/01/08	1	23.13	0	0.00	23.13	1	3,725	0.03%
2020/01/07	3.4	23.33	5	23.21	23.27	-1.6	3,724	-0.04%
2020/01/06	2	23.44	0	0.00	23.40	2	3,743	0.05%
2020/01/03	0	0.00	1	23.54	23.65	-1	3,705	-0.03%
2020/01/02	2	23.62	0	0.00	23.62	2	3,699	0.05%
2019/12/31	17	23.56	0	0.00	23.53	17	3,687	0.46%
2019/12/30	3.2	23.73	0	0.00	23.74	3.2	3,624	0.09%
2019/12/27	1	23.72	1	23.62	23.72	0	3,597	0.00%
2019/12/26	1	23.54	0	0.00	23.55	1	3,602	0.03%
2019/12/25	1	23.51	2	23.55	23.57	-1	3,629	-0.03%
2019/12/24	3	23.52	0	0.00	23.51	3	3,631	0.08%
2019/12/23	1	23.47	0	0.00	23.53	1	3,666	0.03%
2019/12/20	1.2	23.53	0	0.00	23.49	1.2	3,734	0.03%
2019/12/19	5.1	23.65	0	0.00	23.61	5.1	3,744	0.14%
2019/12/18	1	23.70	1	23.72	23.76	0	3,863	0.00%
2019/12/17	0	23.78	0	0.00	23.75	0	4,243	0.00%
2019/12/16	0	23.58	12	23.47	23.47	-12	4,481	-0.27%
2019/12/13	7.1	23.47	0	0.00	23.46	7.1	4,563	0.16%
2019/12/12	1	23.18	1	23.21	23.19	0	4,599	0.00%
2019/12/11	1	22.69	0	0.00	22.78	1	4,538	0.02%
2019/12/10	1.1	22.69	0	0.00	22.69	1.1	4,544	0.02%
2019/12/06	0	0.00	3	22.69	22.64	-3	4,611	-0.07%
2019/12/04	1.2	22.43	0	0.00	22.41	1.2	4,764	0.03%
2019/12/02	0	22.60	0	0.00	22.42	0	4,902	0.00%
2019/11/29	3	22.52	47	22.44	22.41	-44	4,945	-0.89%
2019/11/28	4.2	22.66	10	22.68	22.67	-5.8	4,966	-0.12%
2019/11/27	0	0.00	5	22.68	22.72	-5	4,990	-0.10%
2019/11/26	1	22.70	0	0.00	22.70	1	5,080	0.02%
2019/11/25	1	22.70	0	0.00	22.65	1	5,329	0.02%
2019/11/22	2	22.63	0	0.00	22.63	2	5,469	0.04%
2019/11/21	12	22.59	0	0.00	22.61	12	5,597	0.21%
2019/11/20	2	22.84	5	22.79	22.80	-3	5,697	-0.05%
2019/11/19	10.2	22.79	0	0.00	22.85	10.2	5,736	0.18%
2019/11/15	11	22.55	0	0.00	22.54	11	5,823	0.19%
2019/11/14	1	22.34	0	0.00	22.37	1	5,886	0.02%
2019/11/13	0	22.50	0	0.00	22.40	0	5,957	0.00%
2019/11/12	6	22.46	0	0.00	22.50	6	6,019	0.10%
2019/11/11	12.1	22.30	27	22.34	22.27	-14.9	6,082	-0.24%
2019/11/08	11	22.64	0	0.00	22.62	11	6,040	0.18%
2019/11/07	4	22.66	15	22.72	22.73	-11	6,062	-0.18%
2019/11/06	11	22.74	0	0.00	22.81	11	6,039	0.18%
2019/11/05	6	22.65	9	22.62	22.69	-3	6,050	-0.05%
2019/11/04	2	22.40	2	22.27	22.52	0	6,023	0.00%
2019/11/01	5	21.98	0	0.00	22.04	5	6,010	0.08%
2019/10/31	8	22.04	1	22.10	22.04	7	6,070	0.12%
2019/10/30	1	21.88	0	0.00	21.95	1	6,045	0.02%
2019/10/29	1	21.92	1	21.91	21.91	0	6,121	0.00%
2019/10/28	4	21.82	0	0.00	21.81	4	6,154	0.07%
2019/10/25	10	21.70	0	0.00	21.71	10	6,205	0.16%
2019/10/24	0	21.73	2	21.65	21.69	-2	6,279	-0.03%
2019/10/23	0	0.00	5	21.58	21.60	-5	6,380	-0.08%
2019/10/22	2	21.57	6	21.58	21.60	-4	6,444	-0.06%
2019/10/21	1	21.43	0	0.00	21.44	1	6,536	0.02%
2019/10/17	0	0.00	3	21.40	21.44	-3	6,775	-0.04%
2019/10/16	0	21.50	5	21.39	21.42	-5	6,885	-0.07%
2019/10/15	3	21.31	6	21.38	21.35	-3	6,983	-0.04%
2019/10/14	0.1	21.28	11	21.22	21.23	-10.9	7,069	-0.15%
2019/10/09	5	21.02	0	0.00	20.95	5	7,065	0.07%
2019/10/08	2	21.07	2	21.05	21.11	0	7,140	0.00%
2019/10/04	0	0.00	2	20.86	20.92	-2	7,403	-0.03%
2019/10/03	2	20.88	0	0.00	20.88	2	7,589	0.03%
2019/10/01	3	21.01	4	21.01	21.04	-1	7,952	-0.01%
2019/09/27	0	0.00	1	20.78	20.77	-1	8,122	-0.01%
2019/09/26	4	20.82	0	0.00	20.76	4	8,354	0.05%
2019/09/25	5	20.73	0	0.00	20.76	5	8,582	0.06%
2019/09/24	8	20.85	3	20.83	20.86	5	8,698	0.06%
2019/09/23	8	20.87	2	20.86	20.83	6	8,899	0.07%
2019/09/20	23	21.10	6	21.02	21.05	17	8,758	0.19%
2019/09/19	65	21.36	11	21.32	21.42	54	7,862	0.69%
2019/09/18	13	20.93	0	0.00	21.02	13	7,275	0.18%
2019/09/17	30	20.81	0	0.00	20.81	30	7,211	0.42%
2019/09/16	6	20.76	0	0.00	20.80	6	7,238	0.08%
2019/09/12	0	20.79	11	20.72	20.71	-11	7,504	-0.15%
2019/09/11	1.2	20.65	0	0.00	20.62	1.2	7,850	0.02%
2019/09/10	17.1	20.63	0	0.00	20.62	17.1	8,205	0.21%
2019/09/09	15	20.68	0	0.00	20.69	15	8,448	0.18%
2019/09/06	9	20.59	1	20.57	20.60	8	8,428	0.09%
2019/09/05	5	20.48	0	0.00	20.48	5	8,684	0.06%
2019/09/04	25	20.26	0	0.00	20.30	25	8,965	0.28%
2019/09/03	3	20.18	0	0.00	20.14	3	9,340	0.03%
2019/09/02	5	20.27	0	0.00	20.29	5	9,810	0.05%
2019/08/30	0	0.00	1	20.20	20.23	-1	10,388	-0.01%
2019/08/29	2	19.86	0	0.00	19.95	2	11,605	0.02%
2019/08/28	24	19.92	0	0.00	19.91	24	12,560	0.19%
2019/08/27	11	20.06	2	20.05	20.04	9	10,900	0.08%
2019/08/26	3	20.14	12	20.10	20.25	-9	10,627	-0.08%
2019/08/23	2	20.00	121	20.01	20.08	-119	9,953	-1.20%	大賣/鉅額交易