元大臺灣ESG永續 (00850)-凱基-彰化券商分點個股進出

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
44.77
漲跌
▼0.32
漲幅
-0.71%
成交量
1,737張
產業
上市
558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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	1.5	44.73	0	0.00	44.77	1.5	1,309	0.11%
2024/11/19	0	0.00	0.3	45.09	45.30	-0.3	1,280	-0.03%
2024/11/18	1	44.75	0	0.00	44.81	1	1,277	0.08%
2024/11/14	6	45.67	0	0.00	45.71	6	1,262	0.48%
2024/11/13	3	46.21	0	0.00	46.07	3	1,258	0.24%
2024/11/12	7.2	46.39	0	0.00	46.21	7.2	1,253	0.57%
2024/11/11	3	46.96	1	46.90	47.19	2	1,227	0.16%
2024/11/08	1	47.36	0	0.00	47.24	1	1,219	0.08%
2024/11/07	1.4	46.59	0	0.00	47.02	1.4	1,223	0.11%
2024/11/06	4.2	46.52	0	0.00	46.52	4.2	1,230	0.34%
2024/11/05	1.1	46.17	0	0.00	46.26	1.1	1,245	0.09%
2024/11/04	0	0.00	2	46.00	46.16	-2	1,288	-0.16%
2024/11/01	0.1	45.24	0	0.00	45.58	0.1	1,388	0.01%
2024/10/29	1	45.72	0	0.00	45.85	1	1,399	0.07%
2024/10/25	1	46.67	0.1	46.82	46.85	0.9	1,378	0.06%
2024/10/24	0	0.00	1	46.80	46.46	-1	1,388	-0.07%
2024/10/23	0.1	46.78	0	0.00	46.80	0.1	1,409	0.01%
2024/10/22	2	46.70	0	0.00	46.91	2	1,385	0.14%
2024/10/21	0	47.12	0	0.00	46.95	0	1,430	0.00%
2024/10/18	0	0.00	0.1	47.20	46.93	-0.1	1,457	-0.01%
2024/10/16	0.1	45.86	0	0.00	46.03	0.1	1,500	0.01%
2024/10/15	0.1	46.50	0	0.00	46.55	0.1	1,502	0.01%
2024/10/14	1.1	45.85	0	0.00	45.84	1.1	1,509	0.07%
2024/10/11	1	45.65	0	0.00	45.73	1	1,532	0.07%
2024/10/07	0	0.00	0.1	45.29	45.20	-0.1	1,556	-0.01%
2024/09/30	0.1	44.78	0	0.00	44.41	0.1	1,577	0.01%
2024/09/27	0	0.00	1	45.69	45.43	-1	1,564	-0.06%
2024/09/25	0	0.00	1	45.13	45.09	-1	1,517	-0.07%
2024/09/20	0	0.00	0.1	44.12	43.99	-0.1	1,490	-0.01%
2024/09/18	0.3	43.12	0	0.00	43.08	0.3	1,526	0.02%
2024/09/16	0.1	43.22	0	0.00	43.45	0.1	1,534	0.01%
2024/09/13	0.1	43.18	0	0.00	43.22	0.1	1,537	0.01%
2024/09/12	0.1	43.13	0	0.00	43.08	0.1	1,551	0.01%
2024/09/11	1.1	41.96	0	0.00	41.93	1.1	1,570	0.07%
2024/09/10	0.1	42.26	0	0.00	42.05	0.1	1,574	0.01%
2024/09/09	1.4	41.72	0	0.00	42.06	1.4	1,568	0.09%
2024/09/05	0.2	42.48	0	0.00	42.16	0.2	1,562	0.01%
2024/09/04	0.2	42.00	0	0.00	42.00	0.2	1,569	0.01%
2024/09/03	0.1	43.89	0	0.00	43.88	0.1	1,534	0.01%
2024/09/02	0.2	44.10	0	0.00	44.11	0.2	1,561	0.01%
2024/08/29	1	44.01	0	0.00	44.00	1	1,575	0.07%
2024/08/23	0.1	43.68	5	43.93	43.95	-5	1,622	-0.31%
2024/08/22	0.1	43.95	0	0.00	43.90	0.1	1,622	0.00%
2024/08/21	1	44.18	0	0.00	44.10	1	1,637	0.06%
2024/08/20	1	44.47	1.2	44.60	44.42	-0.2	1,639	-0.01%
2024/08/16	1	44.34	0	0.00	44.36	1	1,645	0.06%
2024/08/14	0	0.00	1	44.38	44.37	-1	1,637	-0.06%
2024/08/12	0.3	43.90	0	0.00	43.75	0.3	1,658	0.02%
2024/08/08	0	0.00	1	42.42	42.02	-1	1,651	-0.06%
2024/08/07	1	42.13	15	42.11	42.71	-14	1,643	-0.85%
2024/08/06	0	0.00	10	41.75	41.25	-10	1,618	-0.62%
2024/08/05	15.5	41.46	0	0.00	39.65	15.5	1,549	1.00%
2024/08/01	4	45.30	0	0.00	45.38	4	1,393	0.29%
2024/07/30	10.2	44.11	10	43.91	44.64	0.2	1,401	0.01%
2024/07/29	0	0.00	30	45.05	44.57	-30	1,395	-2.15%
2024/07/26	20	44.05	0	0.00	44.51	20	1,387	1.44%
2024/07/23	0	0.00	0.5	45.59	45.70	-0.5	1,375	-0.03%
2024/07/22	15	44.66	1	44.92	44.72	14	1,372	1.02%
2024/07/19	1.3	46.11	4	46.10	45.94	-2.8	1,326	-0.21%
2024/07/18	1.3	46.83	0	0.00	46.88	1.3	1,300	0.10%
2024/07/17	9	47.95	1	47.60	47.61	8	1,275	0.63%
2024/07/16	0	0.00	4	48.20	48.01	-4	1,272	-0.31%
2024/07/15	0.2	47.95	0	0.00	47.95	0.2	1,328	0.02%
2024/07/12	2	48.00	0	0.00	47.87	2	1,316	0.15%
2024/07/11	0	0.00	0	48.90	48.89	0	1,297	0.00%
2024/07/09	2	47.98	4	48.00	47.96	-2	1,320	-0.15%
2024/07/08	1	47.95	0	0.00	48.00	1	1,310	0.08%
2024/07/05	1	47.00	0	0.00	46.96	1	1,306	0.08%
2024/07/03	5	45.95	3	46.06	46.18	2	1,314	0.15%
2024/06/26	1	45.70	0.5	45.93	45.80	0.5	1,334	0.04%
2024/06/25	1	44.88	0	0.00	45.50	1	1,325	0.08%
2024/06/24	2	45.51	0	0.00	45.52	2	1,311	0.15%
2024/06/20	0.2	46.31	0	0.00	46.70	0.2	1,302	0.01%
2024/06/19	0	0.00	0.5	45.99	46.18	-0.5	1,323	-0.04%
2024/06/17	3	44.37	5	44.26	44.42	-2	1,342	-0.15%
2024/06/14	1	44.33	1	44.30	44.37	0	1,354	0.00%
2024/06/12	0	0.00	0.4	43.42	43.51	-0.4	1,384	-0.03%
2024/06/07	2.1	42.93	0	0.00	42.89	2.1	1,394	0.15%
2024/06/06	0	0.00	1	42.93	43.12	-1	1,418	-0.07%
2024/06/05	0.2	41.94	0	0.00	42.12	0.2	1,410	0.01%
2024/06/04	1.2	41.89	0	0.00	41.81	1.2	1,459	0.08%
2024/05/31	0.1	42.01	0	0.00	41.70	0.1	1,521	0.01%
2024/05/30	1	42.12	0	0.00	41.99	1	1,530	0.07%
2024/05/29	0.2	43.00	2	42.93	42.75	-1.8	1,549	-0.12%
2024/05/27	1	43.25	3	43.22	43.18	-2	1,559	-0.13%
2024/05/23	0.1	42.37	1	42.50	42.59	-0.9	1,603	-0.06%
2024/05/21	1	41.52	0	0.00	41.67	1	1,678	0.06%
2024/05/20	0	41.81	0	0.00	41.80	0	1,687	0.00%
2024/05/15	0	0.00	1	42.42	42.15	-1	1,706	-0.06%
2024/05/14	0	0.00	1	41.64	41.67	-1	1,767	-0.06%
2024/05/13	1	41.40	0	0.00	41.44	1	1,782	0.06%
2024/05/10	0	0.00	1	41.04	41.19	-1	1,789	-0.06%
2024/05/08	0	0.00	0.1	40.86	40.92	-0.1	1,794	-0.01%
2024/05/06	0	0.00	3	40.63	40.63	-3	1,872	-0.16%
2024/05/02	0.1	39.95	0	0.00	39.78	0.1	1,944	0.01%
2024/04/25	1.1	39.00	1	39.15	38.99	0.1	1,990	0.00%
2024/04/24	0	0.00	10	39.22	39.66	-10	1,998	-0.50%
2024/04/19	15	38.20	0	0.00	38.39	15	2,063	0.73%
2024/04/16	2.4	39.44	0	0.00	39.22	2.4	2,005	0.12%
2024/04/15	0	0.00	3	40.28	40.37	-3	1,972	-0.15%
2024/04/12	0	40.80	0	0.00	40.80	0	1,979	0.00%
2024/04/11	1.1	40.84	0	0.00	40.89	1.1	1,996	0.05%
2024/04/10	2	41.05	0	0.00	41.03	2	1,994	0.10%
2024/04/02	0	0.00	2	40.39	40.48	-2	2,091	-0.10%
2024/03/29	0	40.06	1	40.11	40.07	-1	2,129	-0.05%
2024/03/28	0	0.00	1	39.96	40.00	-1	2,144	-0.05%
2024/03/27	0.1	39.82	0	0.00	39.97	0.1	2,154	0.00%
2024/03/26	0	0.00	1	39.61	39.83	-1	2,165	-0.05%
2024/03/25	0	0.00	1	39.87	39.85	-1	2,182	-0.05%
2024/03/22	1	39.90	1	39.93	39.88	0	2,189	0.00%
2024/03/21	2	39.69	2.3	39.84	39.84	-0.3	2,178	-0.01%
2024/03/20	1.1	39.12	0	0.00	39.02	1.1	2,175	0.05%
2024/03/19	0.5	39.01	0	0.00	39.16	0.5	2,201	0.02%
2024/03/15	1.1	39.13	0.2	38.95	38.92	0.9	2,209	0.04%
2024/03/14	0.2	39.12	0	0.00	39.20	0.2	2,200	0.01%
2024/03/12	0	0.00	3	39.03	39.07	-3	2,215	-0.14%
2024/03/11	1.5	38.67	0	0.00	38.64	1.5	2,211	0.07%
2024/03/08	4	39.00	0	0.00	38.79	4	2,231	0.18%
2024/03/07	0	0.00	10	38.28	38.43	-10	2,212	-0.45%
2024/03/06	0	0.00	3	37.73	37.90	-3	2,165	-0.14%
2024/03/05	0	0.00	33	37.62	37.69	-33	2,161	-1.53%
2024/03/04	0	0.00	9	37.27	37.41	-9	2,160	-0.42%
2024/02/27	2	36.70	0	0.00	36.63	2	2,175	0.09%
2024/02/26	14	37.11	0	0.00	37.22	14	2,184	0.64%
2024/02/23	0	0.00	5	37.12	37.15	-5	2,175	-0.23%
2024/02/19	3	36.54	0	0.00	36.62	3	2,249	0.13%
2024/02/05	2	35.55	0	0.00	35.56	2	2,339	0.09%
2024/01/31	0.2	35.41	0	0.00	35.27	0.2	2,390	0.01%
2024/01/30	0.1	35.64	6	35.58	35.65	-5.9	2,394	-0.25%
2024/01/29	0	0.00	1	35.56	35.69	-1	2,402	-0.04%
2024/01/26	1	35.42	0	0.00	35.40	1	2,368	0.04%
2024/01/25	1	35.39	1	35.39	35.38	0	2,318	0.00%
2024/01/24	0.3	35.15	0	0.00	35.13	0.3	2,299	0.01%
2024/01/19	2	34.45	1	34.60	34.77	1	2,322	0.04%
2024/01/18	0	0.00	1	33.85	33.89	-1	2,329	-0.04%
2024/01/17	2.5	33.95	0	0.00	33.76	2.5	2,325	0.11%
2024/01/16	2	34.00	0	0.00	34.11	2	2,295	0.09%
2024/01/15	0.2	34.49	3.1	34.50	34.44	-2.9	2,277	-0.13%
2024/01/12	1	34.23	0	0.00	34.38	1	2,287	0.04%
2024/01/11	2.1	34.34	0	0.00	34.48	2.1	2,282	0.09%
2024/01/10	0.1	34.30	0	0.00	34.27	0.1	2,308	0.00%
2024/01/03	3.6	34.48	0	0.00	34.46	3.6	2,332	0.15%
2024/01/02	1	34.90	0	0.00	34.95	1	2,295	0.04%
2023/12/29	0	0.00	5	35.15	35.16	-5	2,283	-0.22%
2023/12/27	1	34.93	0	0.00	35.12	1	2,276	0.04%
2023/12/22	0.1	34.45	0	0.00	34.45	0.1	2,241	0.00%
2023/12/19	0	0.00	2	34.45	34.45	-2	2,237	-0.09%
2023/12/15	1	34.63	0	0.00	34.54	1	2,260	0.04%
2023/12/13	2	34.00	0	0.00	34.06	2	2,227	0.09%
2023/12/07	1	33.80	0	0.00	33.76	1	2,190	0.05%
2023/12/06	0	0.00	1	33.94	33.96	-1	2,198	-0.05%
2023/12/05	3	33.78	0	0.00	33.81	3	2,203	0.14%
2023/12/04	0	0.00	1	34.01	34.03	-1	2,191	-0.05%
2023/12/01	1	34.07	0	0.00	34.07	1	2,180	0.05%
2023/11/28	3	33.81	0	0.00	33.97	3	2,164	0.14%
2023/11/27	3	33.87	0	0.00	33.74	3	2,158	0.14%
2023/11/24	1	33.95	0	0.00	33.94	1	2,135	0.05%
2023/11/22	0	0.00	2	34.02	33.97	-2	2,124	-0.09%
2023/11/21	0	0.00	12.2	34.21	34.20	-12.2	2,131	-0.57%
2023/11/20	1	33.70	0	0.00	33.77	1	2,114	0.05%
2023/11/16	4.2	33.74	5	33.82	33.70	-0.8	2,051	-0.04%
2023/11/14	0	0.00	11	34.07	34.04	-11	1,955	-0.56%
2023/11/13	2	33.92	0	0.00	33.91	2	1,947	0.10%
2023/11/10	1	33.50	0	0.00	33.53	1	1,938	0.05%
2023/11/08	1	33.61	0	0.00	33.63	1	2,031	0.05%
2023/11/07	0	0.00	1.1	33.46	33.48	-1.1	2,040	-0.05%
2023/11/03	10	33.15	0	0.00	33.19	10	2,078	0.48%
2023/11/02	1	32.94	0	0.00	32.98	1	2,100	0.05%
2023/11/01	0	0.00	3.8	32.24	32.23	-3.8	2,115	-0.18%
2023/10/27	0	0.00	10	32.41	32.39	-10	2,170	-0.46%
2023/10/26	7	32.34	0	0.00	32.28	7	2,178	0.32%
2023/10/24	1	32.71	0	0.00	32.76	1	2,149	0.05%
2023/10/23	0.1	32.73	0	0.00	32.72	0.1	2,142	0.01%
2023/10/16	0	0.00	12.1	33.46	33.53	-12.1	2,146	-0.56%
2023/10/04	1.1	32.55	1	32.52	32.55	0.1	2,130	0.00%
2023/10/02	0	0.00	4	33.20	33.14	-4	2,109	-0.19%
2023/09/28	0.1	32.89	0	0.00	32.79	0.1	2,131	0.00%
2023/09/22	10	32.73	0	0.00	32.81	10	2,133	0.47%
2023/09/21	1	32.97	1	32.84	32.80	0	2,138	0.00%
2023/09/18	5	33.63	0	0.00	33.56	5	2,114	0.24%
2023/09/15	0	0.00	1	33.88	33.86	-1	2,104	-0.05%
2023/09/12	0	0.00	0.3	33.25	33.25	-0.3	2,104	-0.01%
2023/09/11	2	32.95	0	0.00	32.99	2	2,104	0.10%
2023/09/04	0	0.00	1	33.48	33.64	-1	2,062	-0.05%
2023/08/30	0	0.00	1	33.73	33.67	-1	2,040	-0.05%
2023/08/24	0	0.00	0.3	33.81	33.84	-0.3	1,976	-0.02%
2023/08/23	2	33.38	0	0.00	33.37	2	1,952	0.10%
2023/08/22	0	0.00	1	33.25	33.18	-1	1,964	-0.05%
2023/08/21	1	33.00	0	0.00	33.02	1	1,955	0.05%
2023/08/18	0	0.00	1	33.32	33.04	-1	1,938	-0.05%
2023/08/17	0	0.00	1	33.06	33.28	-1	1,896	-0.05%
2023/08/16	11	33.11	0	0.00	33.21	11	1,855	0.59%
2023/08/15	0	0.00	0.1	34.19	34.00	-0.1	1,815	-0.01%
2023/08/14	5.5	33.84	0	0.00	33.83	5.5	1,758	0.31%
2023/08/10	6	34.28	2	34.30	34.29	4	1,643	0.24%
2023/08/09	1	34.65	0	0.00	34.64	1	1,586	0.06%
2023/08/08	12	34.60	0	0.00	34.65	12	1,550	0.77%
2023/08/07	8	34.66	0	0.00	34.92	8	1,503	0.53%
2023/08/02	0	0.00	4	34.66	34.68	-4	1,449	-0.28%
2023/07/31	0	0.00	0.5	35.00	35.07	-0.5	1,372	-0.04%
2023/07/28	5	35.30	0	0.00	35.39	5	1,348	0.37%
2023/07/27	0.1	35.30	0	0.00	35.30	0.1	1,334	0.01%
2023/07/26	0	0.00	6	35.20	35.23	-6	1,319	-0.45%
2023/07/24	0	0.00	1	34.90	34.84	-1	1,272	-0.08%
2023/07/21	0	0.00	0.2	34.70	34.68	-0.2	1,261	-0.01%
2023/07/19	5	35.10	1	35.18	34.81	4	1,219	0.33%
2023/07/18	5	35.15	0	0.00	35.08	5	1,191	0.42%
2023/07/17	22	35.15	0	0.00	35.16	22	1,173	1.87%
2023/07/07	1	33.56	0	0.00	33.58	1	1,047	0.10%
2023/07/06	5.1	33.74	0	0.00	33.73	5.1	1,031	0.49%
2023/07/03	1	34.25	0	0.00	34.30	1	956	0.10%
2023/06/16	1	34.28	0	0.00	34.31	1	817	0.12%
2023/06/15	0	0.00	4	34.35	34.38	-4	796	-0.50%
2023/06/14	2	34.06	0	34.13	34.14	2	776	0.25%
2023/06/13	3	34.06	0	0.00	34.13	3	769	0.39%
2023/06/12	0	0.00	3	33.65	33.59	-3	736	-0.41%
2023/06/08	0	0.00	2.5	33.13	33.12	-2.5	710	-0.36%
2023/06/05	0	0.00	1	33.01	32.95	-1	669	-0.15%
2023/06/01	0	0.00	5.2	32.63	32.58	-5.2	658	-0.79%
2023/05/29	0	0.00	3	32.93	32.85	-3	661	-0.45%
2023/05/26	3	32.49	1.9	32.49	32.59	1.1	658	0.17%
2023/05/18	0	0.00	10	31.77	31.75	-10	612	-1.63%
2023/05/17	0	0.00	10	31.44	31.45	-10	601	-1.66%
2023/05/12	0.7	30.73	0	0.00	30.71	0.7	589	0.12%
2023/05/03	1	30.68	0	0.00	30.77	1	572	0.17%
2023/04/25	2	30.59	0	0.00	30.48	2	598	0.34%
2023/04/24	6	30.83	0	0.00	30.87	6	596	1.01%
2023/04/20	1	31.00	0	0.00	30.98	1	601	0.17%
2023/04/17	0	31.30	0	0.00	31.38	0	600	0.00%
2023/04/10	0.2	31.39	0	0.00	31.34	0.2	632	0.03%
2023/04/06	0.5	31.34	0	0.00	31.29	0.5	642	0.08%
2023/03/31	0.1	31.50	0	0.00	31.46	0.1	641	0.02%
2023/03/28	1	31.30	0	0.00	31.15	1	649	0.16%
2023/03/24	0	0.00	2	31.50	31.52	-2	680	-0.29%
2023/03/22	0	0.00	1	31.17	31.17	-1	684	-0.15%
2023/03/17	6	30.62	0	0.00	30.64	6	707	0.85%
2023/03/16	0	30.40	2	30.28	30.30	-2	727	-0.27%
2023/03/14	1	30.54	0	0.00	30.47	1	740	0.14%
2023/03/10	0.1	30.77	1.1	30.71	30.71	-1	750	-0.13%
2023/03/09	0	0.00	2	31.21	31.08	-2	751	-0.27%
2023/03/08	0.1	31.13	1	31.07	31.17	-0.9	766	-0.12%
2023/03/07	0	0.00	3	31.38	31.34	-3	778	-0.39%
2023/03/06	0	0.00	2	31.16	31.13	-2	801	-0.25%
2023/03/02	1	30.77	0	0.00	30.77	1	830	0.12%
2023/03/01	0	30.50	1	30.77	30.81	-1	844	-0.12%
2023/02/24	0.1	30.87	0	0.00	30.68	0.1	853	0.01%
2023/02/23	0	0.00	1	30.69	30.86	-1	864	-0.12%
2023/02/17	0	30.72	0	0.00	30.64	0	1,030	0.00%
2023/02/15	0	30.81	0	0.00	30.57	0	1,132	0.00%
2023/02/14	0.1	31.11	1	31.02	31.09	-0.9	1,152	-0.08%
2023/02/09	0.1	30.89	1	30.86	30.91	-0.9	1,230	-0.08%
2023/02/06	0.1	30.64	0	0.00	30.64	0.1	1,263	0.01%
2023/01/31	0	30.47	0	0.00	30.37	0	1,237	0.00%
2023/01/30	0.3	30.68	5	30.70	30.75	-4.7	1,236	-0.38%
2023/01/12	1	29.34	0	0.00	29.35	1	1,241	0.08%
2023/01/11	2	29.46	0	0.00	29.41	2	1,236	0.16%
2023/01/09	0	0.00	1	29.08	29.28	-1	1,277	-0.08%
2022/12/28	1	28.19	0	0.00	28.19	1	1,340	0.08%
2022/12/26	0	0.00	3	28.41	28.46	-3	1,327	-0.23%
2022/12/23	0	28.40	0	0.00	28.32	0	1,344	0.00%
2022/12/16	0	28.89	0	0.00	28.77	0	1,350	0.00%
2022/12/13	0	0.00	3	28.92	28.87	-3	1,313	-0.23%
2022/12/12	0.1	29.03	0	0.00	28.99	0.1	1,296	0.01%
2022/12/08	1	29.07	0	0.00	28.83	1	1,280	0.08%
2022/12/06	10	29.45	0	0.00	29.26	10	1,252	0.80%
2022/12/02	10	29.61	0	0.00	29.63	10	1,221	0.82%
2022/12/01	0	0.00	1	29.93	29.82	-1	1,227	-0.08%
2022/11/28	0	28.98	0	0.00	29.00	0	1,190	0.00%
2022/11/25	0.6	29.38	0	0.00	29.36	0.6	1,170	0.05%
2022/11/24	0	0.00	1	29.23	29.36	-1	1,146	-0.09%
2022/11/22	1	28.93	0	0.00	28.95	1	1,116	0.09%
2022/11/17	1	28.70	0	0.00	29.00	1	1,076	0.09%
2022/11/16	6	29.02	0	0.00	29.02	6	1,052	0.57%
2022/11/15	0	0.00	9	30.15	30.53	-9	989	-0.91%
2022/11/14	0.3	29.65	0	0.00	29.60	0.3	927	0.03%
2022/11/09	0	0.00	10	28.35	28.42	-10	797	-1.25%
2022/11/03	10.5	26.93	0	0.00	27.00	10.5	695	1.51%
2022/11/02	5	27.23	0	0.00	27.29	5	678	0.74%
2022/10/31	0	0.00	2	26.90	27.03	-2	695	-0.29%
2022/10/21	0	0.00	0.1	27.13	26.86	-0.1	697	-0.01%
2022/10/20	2	26.65	0	0.00	27.00	2	694	0.29%
2022/10/19	0	0.00	1	27.32	27.11	-1	677	-0.15%
2022/10/18	0	0.00	0.3	27.35	27.40	-0.3	679	-0.05%
2022/10/12	0.2	27.35	0	0.00	27.37	0.2	609	0.03%
2022/10/03	0.3	27.75	0	0.00	27.63	0.3	575	0.05%
2022/09/28	1	28.30	0	0.00	28.27	1	571	0.17%
2022/09/27	0	0.00	1	28.82	28.85	-1	567	-0.18%
2022/09/26	0	0.00	2	28.83	28.87	-2	578	-0.35%
2022/09/13	1	31.01	0	0.00	30.98	1	642	0.16%
2022/09/08	0	0.00	1	30.12	30.33	-1	683	-0.15%
2022/09/07	0.4	30.10	0	0.00	30.02	0.4	694	0.05%
2022/09/02	0.4	30.55	0	0.00	30.40	0.4	708	0.06%
2022/09/01	0.2	30.75	0	0.00	30.72	0.2	704	0.03%
2022/08/22	1	31.87	0	0.00	31.83	1	693	0.14%
2022/08/17	0	0.00	2	32.23	32.24	-2	705	-0.28%
2022/08/15	2	32.21	0	0.00	32.22	2	694	0.29%
2022/08/08	0.5	31.27	0	0.00	31.40	0.5	757	0.07%
2022/08/05	0	0.00	0.7	31.38	31.44	-0.7	781	-0.08%
2022/08/02	0	0.00	1	30.53	30.57	-1	773	-0.13%
2022/07/12	0.6	28.63	0	0.00	28.55	0.6	951	0.07%
2022/07/11	1	29.30	0	0.00	29.30	1	955	0.10%
2022/07/06	0	0.00	12	28.62	28.54	-12	958	-1.25%
2022/07/04	6	29.18	0	0.00	28.97	6	946	0.63%
2022/07/01	2.4	29.36	0	0.00	29.18	2.4	944	0.25%
2022/06/30	0.9	30.25	3	30.23	30.08	-2.1	920	-0.23%
2022/06/21	0	0.00	3	31.42	31.70	-3	911	-0.33%
2022/06/14	0	0.00	1	31.92	32.10	-1	905	-0.11%
2022/06/07	1	32.86	0	0.00	32.89	1	932	0.11%
2022/05/31	1	33.03	0	0.00	33.39	1	1,066	0.09%
2022/05/30	0	0.00	13	33.10	33.12	-13	1,051	-1.24%
2022/05/27	0	0.00	1	32.33	32.44	-1	1,051	-0.10%
2022/05/16	0	0.00	0.1	32.01	31.88	-0.1	1,106	-0.01%
2022/05/09	3	32.60	0	0.00	32.38	3	1,095	0.27%
2022/05/06	2	32.77	0	0.00	33.02	2	1,074	0.19%
2022/05/05	2	33.48	0	0.00	33.54	2	1,056	0.19%
2022/05/03	0	0.00	5	33.44	33.23	-5	1,098	-0.46%
2022/04/29	0	0.00	2	33.44	33.44	-2	1,112	-0.18%
2022/04/26	0	0.00	1	33.44	33.52	-1	1,111	-0.09%
2022/04/18	2	34.00	4	33.91	33.92	-2	1,146	-0.17%
2022/04/14	0.3	34.72	0	0.00	34.64	0.3	1,116	0.02%
2022/04/12	0	0.00	0.5	34.27	34.23	-0.5	1,151	-0.04%
2022/04/11	1	34.25	0	0.00	34.23	1	1,156	0.09%
2022/03/30	0	0.00	2	35.35	35.42	-2	1,218	-0.16%
2022/03/28	0.3	34.83	0	0.00	35.10	0.3	1,232	0.03%
2022/03/21	1	35.10	2	35.20	35.03	-1	1,232	-0.08%
2022/03/18	0	34.90	2	34.87	35.02	-2	1,236	-0.16%
2022/03/16	0	0.00	5	33.96	34.05	-5	1,215	-0.41%
2022/03/15	1.2	33.89	25	33.99	33.88	-23.8	1,205	-1.98%
2022/03/14	0	0.00	26	34.52	34.49	-26	1,206	-2.15%
2022/03/11	0.2	34.51	1	34.70	34.45	-0.8	1,205	-0.07%
2022/03/09	1	34.02	2	34.00	33.96	-1	1,199	-0.08%
2022/03/08	5	33.93	2	33.87	33.66	3	1,198	0.25%
2022/03/07	2	34.33	0	0.00	34.31	2	1,141	0.18%
2022/03/04	1	35.35	0	0.00	35.34	1	1,083	0.09%
2022/03/03	0.4	35.71	0	0.00	35.70	0.4	1,100	0.03%
2022/03/02	1.2	35.57	0	0.00	35.62	1.2	1,148	0.11%
2022/02/25	0	35.24	0	0.00	35.25	0	1,158	0.00%
2022/02/24	0	35.55	8	35.22	35.26	-8	1,159	-0.69%
2022/02/23	1	35.99	0	0.00	36.14	1	1,125	0.09%
2022/02/22	2	35.93	0	0.00	35.98	2	1,159	0.17%
2022/02/16	0	0.00	3	36.48	36.48	-3	1,225	-0.24%
2022/02/15	1	36.05	0	0.00	35.93	1	1,229	0.08%
2022/02/14	2	35.94	0	0.00	36.03	2	1,233	0.16%
2022/02/10	0	36.30	7	36.42	36.60	-7	1,240	-0.56%
2022/02/09	1	36.24	0	0.00	36.31	1	1,248	0.08%
2022/02/08	1	36.12	0	0.00	36.03	1	1,253	0.08%
2022/02/07	2.7	35.64	8.2	35.77	35.89	-5.5	1,250	-0.44%
2022/01/25	1	35.41	0	0.00	35.50	1	1,222	0.08%
2022/01/24	0	35.55	0	0.00	35.93	0	1,191	0.00%
2022/01/21	3	35.81	0	0.00	35.68	3	1,174	0.26%
2022/01/20	0	36.25	0	0.00	36.40	0	1,153	0.00%
2022/01/18	0	36.85	0	0.00	36.66	0	1,137	0.00%
2022/01/14	0	36.52	0	0.00	36.63	0	1,120	0.00%
2022/01/13	0	0.00	5	36.55	36.69	-5	1,114	-0.45%
2022/01/07	1.7	36.10	0	0.00	35.95	1.7	1,097	0.16%
2022/01/06	0	36.31	0	0.00	36.28	0	1,093	0.00%
2022/01/05	0	0.00	1	36.50	36.50	-1	1,080	-0.09%
2022/01/04	1	36.37	1	36.31	36.45	0	1,067	0.00%
2022/01/03	0.1	35.88	0	0.00	35.90	0.1	1,063	0.01%
2021/12/30	0	35.92	0	0.00	35.91	0	1,021	0.00%
2021/12/29	2	35.98	0	0.00	36.02	2	1,058	0.19%
2021/12/27	0	0.00	0.5	35.58	35.67	-0.5	1,093	-0.04%
2021/12/24	0	0.00	5.2	35.50	35.40	-5.2	1,116	-0.47%
2021/12/23	1.7	35.38	0	0.00	35.42	1.7	1,116	0.15%
2021/12/22	1	35.19	0	0.00	35.22	1	1,124	0.09%
2021/12/09	0	0.00	0.1	35.40	35.36	-0.1	1,151	-0.01%
2021/12/08	0	0.00	15	35.45	35.40	-15	1,144	-1.31%
2021/12/07	5	34.98	0	0.00	35.24	5	1,140	0.44%
2021/12/06	10	34.97	0	0.00	35.10	10	1,144	0.87%
2021/12/01	0.1	34.32	2	34.30	34.73	-1.9	1,177	-0.16%
2021/11/26	4	34.35	0	0.00	34.35	4	1,185	0.34%
2021/11/25	2	34.82	0	0.00	34.88	2	1,154	0.17%
2021/11/23	1	34.90	0	0.00	34.94	1	1,174	0.09%
2021/11/17	0	0.00	0.6	35.88	36.00	-0.6	1,156	-0.05%
2021/11/12	4.2	35.57	0	0.00	35.51	4.2	1,171	0.36%
2021/11/01	0.4	34.64	0	0.00	34.57	0.4	1,207	0.03%
2021/10/27	0	0.00	3	34.65	34.76	-3	1,233	-0.24%
2021/10/21	3.1	34.38	3	34.60	34.32	0.1	1,273	0.01%
2021/10/20	0	0.00	2	34.54	34.44	-2	1,282	-0.16%
2021/10/06	4	33.62	0	0.00	33.75	4	1,341	0.30%
2021/10/05	3	33.31	0	0.00	33.95	3	1,325	0.23%
2021/10/04	0.6	33.97	0	0.00	33.76	0.6	1,299	0.05%
2021/10/01	2	34.06	0	0.00	33.97	2	1,294	0.15%
2021/09/29	2	34.43	0	0.00	34.35	2	1,270	0.16%
2021/09/28	2	34.99	0	0.00	35.04	2	1,248	0.16%
2021/09/22	1	34.55	0	0.00	34.56	1	1,279	0.08%
2021/09/14	0	0.00	0.1	35.55	35.50	-0.1	1,272	-0.01%
2021/09/09	0	0.00	1	35.12	35.13	-1	1,327	-0.08%
2021/09/03	0.4	35.20	0	0.00	35.63	0.4	1,305	0.03%
2021/09/02	0.2	35.25	3	35.50	35.15	-2.8	1,300	-0.22%
2021/09/01	0	0.00	1	35.50	35.49	-1	1,295	-0.08%
2021/08/31	0	0.00	5	35.12	35.50	-5	1,289	-0.39%
2021/08/30	0.1	35.26	0	0.00	35.26	0.1	1,323	0.01%
2021/08/24	0	0.00	1	34.24	34.22	-1	1,302	-0.08%
2021/08/23	0	0.00	1	34.00	34.12	-1	1,314	-0.08%
2021/08/19	2	33.68	5	33.45	33.40	-3	1,314	-0.23%
2021/08/18	1	33.95	0	0.00	34.17	1	1,299	0.08%
2021/08/17	1	33.95	0	0.00	33.87	1	1,301	0.08%
2021/08/16	2	34.10	0	0.00	34.21	2	1,295	0.15%
2021/08/13	2	34.40	1	34.50	34.34	1	1,285	0.08%
2021/08/12	0.1	34.80	0	0.00	34.66	0.1	1,287	0.01%
2021/08/04	0	0.00	6	35.38	35.37	-6	1,744	-0.34%
2021/07/28	5.1	34.28	1	34.06	34.31	4.1	1,861	0.22%
2021/07/16	0	0.00	1	35.35	35.44	-1	1,988	-0.05%
2021/07/13	1	35.35	0	35.28	35.20	1	2,015	0.05%
2021/07/01	1	34.89	0	0.00	34.71	1	2,071	0.05%
2021/06/29	1	34.60	0	0.00	34.60	1	2,092	0.05%
2021/06/22	0	0.00	2.5	33.98	33.83	-2.5	2,226	-0.11%
2021/06/11	0	0.00	2	34.45	34.32	-2	2,278	-0.09%
2021/06/08	0	0.00	8	34.08	34.09	-8	2,345	-0.34%
2021/06/04	1	34.04	1	34.17	34.13	0	2,331	0.00%
2021/06/02	3	34.30	4	34.19	34.14	-1	2,370	-0.04%
2021/05/31	0	0.00	1	33.90	34.06	-1	2,435	-0.04%
2021/05/28	0	0.00	1	33.65	33.82	-1	2,422	-0.04%
2021/05/27	2	33.05	0	0.00	33.28	2	2,444	0.08%
2021/05/24	0.2	32.78	0	0.00	32.92	0.2	2,539	0.01%
2021/05/19	1	32.70	0	0.00	32.59	1	2,617	0.04%
2021/05/18	1	32.57	0	0.00	32.70	1	2,623	0.04%
2021/05/17	0	0.00	4	31.06	31.19	-4	2,626	-0.15%
2021/05/14	1	32.02	0	0.00	32.00	1	2,565	0.04%
2021/05/13	0.5	31.77	4	31.69	31.55	-3.5	2,528	-0.14%
2021/05/12	3	30.50	32	31.09	31.93	-29	2,488	-1.17%
2021/05/11	1	33.75	0	0.00	33.40	1	2,349	0.04%
2021/05/10	1	34.50	1	34.60	34.48	0	2,334	0.00%
2021/05/07	1	34.49	0	0.00	34.57	1	2,385	0.04%
2021/05/06	1	33.65	0	0.00	34.00	1	2,424	0.04%
2021/05/04	4	33.88	2	33.80	33.96	2	2,474	0.08%
2021/05/03	1	34.82	8	34.58	34.45	-7	2,434	-0.29%
2021/04/29	2	35.23	1	35.09	35.05	1	2,423	0.04%
2021/04/27	0	0.00	1.2	34.92	34.93	-1.2	2,520	-0.05%
2021/04/23	3	34.15	0	0.00	34.38	3	2,554	0.12%
2021/04/22	0	0.00	1	34.31	34.10	-1	2,584	-0.04%
2021/04/21	4	34.33	25	34.30	34.28	-21	2,590	-0.81%
2021/04/20	6	34.41	1	34.50	34.48	5	2,617	0.19%
2021/04/19	2	34.35	0.8	34.27	34.37	1.2	2,660	0.05%
2021/04/16	1	34.05	0	0.00	34.20	1	2,684	0.04%
2021/04/13	4	33.79	0	0.00	33.63	4	2,810	0.14%
2021/04/09	1	33.80	0	0.00	33.78	1	2,857	0.04%
2021/04/08	2	33.85	0	0.00	33.89	2	2,858	0.07%
2021/04/07	1	33.65	0	0.00	33.72	1	2,883	0.03%
2021/04/06	18	33.76	2	33.70	33.71	16	2,884	0.55%
2021/04/01	0	0.00	8	33.38	33.30	-8	2,882	-0.28%
2021/03/31	0	0.00	17	33.27	33.15	-17	2,894	-0.59%
2021/03/29	0	0.00	2	33.20	33.21	-2	2,857	-0.07%
2021/03/26	0	0.00	12	32.93	33.00	-12	2,817	-0.43%
2021/03/23	2	32.92	0	0.00	32.70	2	2,796	0.07%
2021/03/17	1	32.70	0	0.00	32.62	1	2,829	0.04%
2021/03/16	0	0.00	1	32.75	32.79	-1	2,886	-0.03%
2021/03/10	2	32.04	0	0.00	31.90	2	2,956	0.07%
2021/03/05	3	31.93	0.2	31.86	31.81	2.8	2,935	0.09%
2021/03/04	3	32.09	0	0.00	32.18	3	2,970	0.10%
2021/03/03	4	32.20	0	0.00	32.59	4	2,940	0.14%
2021/03/02	0	32.49	0	0.00	32.16	0	2,953	0.00%
2021/02/26	7	32.35	0	0.00	32.43	7	2,946	0.24%
2021/02/25	0	0.00	1	33.00	32.99	-1	2,940	-0.03%
2021/02/24	10	32.75	0	0.00	32.59	10	3,000	0.33%
2021/02/23	3	32.93	0	0.00	33.05	3	3,052	0.10%
2021/02/19	2	33.00	0	0.00	33.00	2	3,105	0.06%
2021/02/17	1	32.88	1	33.02	33.07	0	3,157	0.00%
2021/02/05	0	0.00	1	32.03	32.02	-1	3,118	-0.03%
2021/02/04	0	0.00	0.1	31.89	31.81	-0.1	3,093	0.00%
2021/02/03	2	32.03	0	0.00	31.99	2	3,121	0.06%
2021/02/02	0.1	32.01	3.2	32.05	31.94	-3.1	3,119	-0.10%
2021/02/01	7	30.91	13	30.87	31.22	-6	3,151	-0.19%
2021/01/29	2	31.00	3	31.22	30.80	-1	3,137	-0.03%
2021/01/28	4	31.19	0	0.00	31.30	4	3,081	0.13%
2021/01/27	0	0.00	0.3	32.00	31.87	-0.3	3,042	-0.01%
2021/01/26	5	32.12	0	0.00	31.78	5	3,022	0.17%
2021/01/22	4	32.60	6	32.47	32.55	-2	2,956	-0.07%
2021/01/20	1	32.05	7	32.21	31.98	-6	2,902	-0.21%
2021/01/19	2	32.07	0	0.00	32.08	2	2,850	0.07%
2021/01/18	4	31.22	5	31.28	31.49	-1	2,810	-0.04%
2021/01/15	20	31.93	0	0.00	31.60	20	2,756	0.73%
2021/01/14	1	31.70	0	0.00	31.69	1	2,704	0.04%
2021/01/13	1	31.70	0	0.00	31.76	1	2,683	0.04%
2021/01/12	1	31.30	4	31.15	31.18	-3	2,638	-0.11%
2021/01/11	2	31.17	8	31.10	31.30	-6	2,604	-0.23%
2021/01/08	4	30.95	1	31.07	31.10	3	2,576	0.12%
2021/01/07	0	0.00	1	30.50	30.66	-1	2,511	-0.04%
2021/01/06	6	30.14	0	0.00	30.03	6	2,467	0.24%
2021/01/05	4	29.76	0	0.00	29.89	4	2,427	0.16%
2021/01/04	5.2	29.49	0	0.00	29.75	5.2	2,453	0.21%
2020/12/30	5	28.86	0	0.00	29.11	5	2,489	0.20%
2020/12/29	0	0.00	2	28.65	28.68	-2	2,458	-0.08%
2020/12/28	4	28.58	0	0.00	28.69	4	2,458	0.16%
2020/12/25	0	0.00	4	28.50	28.40	-4	2,443	-0.16%
2020/12/22	0	0.00	3	28.15	28.11	-3	2,447	-0.12%
2020/12/21	0	0.00	1	28.40	28.40	-1	2,509	-0.04%
2020/12/18	0	0.00	5	28.31	28.20	-5	2,513	-0.20%
2020/12/15	3	28.09	1	28.10	28.01	2	2,520	0.08%
2020/12/14	0	0.00	2	28.38	28.30	-2	2,517	-0.08%
2020/12/11	1.1	28.26	0	0.00	28.35	1.1	2,575	0.04%
2020/12/10	2	28.34	0	0.00	28.39	2	2,569	0.08%
2020/12/09	121	28.67	0	0.00	28.66	121	2,535	4.77%	大買/鉅額交易
2020/12/08	1	28.55	1	28.35	28.58	0	2,509	0.00%
2020/12/07	0	0.00	5	28.23	28.24	-5	2,465	-0.20%
2020/12/03	0	0.00	4	27.67	27.71	-4	2,445	-0.16%
2020/12/02	6	27.69	0	0.00	27.70	6	2,444	0.25%
2020/12/01	2	27.45	0	0.00	27.48	2	2,477	0.08%
2020/11/30	1	27.46	0	0.00	27.37	1	2,499	0.04%
2020/11/26	2	27.57	0	0.00	27.57	2	2,436	0.08%
2020/11/25	1	27.42	0	0.00	27.38	1	2,449	0.04%
2020/11/23	0	0.00	10	27.66	27.67	-10	2,406	-0.42%
2020/11/20	1	27.25	0	0.00	27.40	1	2,348	0.04%
2020/11/19	0	0.00	1	28.16	28.23	-1	2,272	-0.04%
2020/11/18	0	0.00	8	28.21	28.22	-8	2,234	-0.36%
2020/11/17	1	28.20	2	28.00	27.96	-1	2,214	-0.05%
2020/11/16	1	27.58	14	27.61	27.76	-13	2,327	-0.56%
2020/11/13	11	26.94	20	26.90	27.05	-9	2,302	-0.39%
2020/11/11	0	0.00	1	26.78	26.95	-1	2,326	-0.04%
2020/11/10	19	26.58	0	0.00	26.60	19	2,302	0.83%
2020/11/09	5	26.67	7.2	26.73	26.68	-2.2	2,297	-0.10%
2020/11/03	5	25.93	0	0.00	25.95	5	2,323	0.22%
2020/11/02	2	25.50	0	0.00	25.67	2	2,371	0.08%
2020/10/29	7	25.72	0	0.00	25.83	7	2,396	0.29%
2020/10/23	0	0.00	5	26.31	26.27	-5	2,523	-0.20%
2020/10/20	1	26.36	0	0.00	26.27	1	2,893	0.03%
2020/10/16	1	26.15	0	0.00	26.08	1	2,959	0.03%
2020/10/13	0	0.00	11	26.35	26.47	-11	3,099	-0.35%
2020/10/12	0	0.00	4	26.45	26.48	-4	3,117	-0.13%
2020/10/08	0	0.00	4	26.17	26.22	-4	3,116	-0.13%
2020/10/05	2	25.60	0	0.00	25.56	2	3,198	0.06%
2020/09/29	10	25.54	0	0.00	25.44	10	3,290	0.30%
2020/09/28	0	0.00	1	25.30	25.36	-1	3,391	-0.03%
2020/09/25	13	24.87	0	0.00	24.96	13	3,499	0.37%
2020/09/24	11	24.97	0	0.00	24.89	11	3,554	0.31%
2020/09/22	4	25.53	0	0.00	25.53	4	3,550	0.11%
2020/09/21	0	0.00	4	25.80	25.80	-4	3,545	-0.11%
2020/09/18	1	25.96	0	0.00	26.04	1	3,585	0.03%
2020/09/17	1	26.20	0	0.00	26.03	1	3,622	0.03%
2020/09/16	0	0.00	3	26.35	26.30	-3	3,637	-0.08%
2020/09/15	0	0.00	2	26.02	26.02	-2	3,589	-0.06%
2020/09/14	0	0.00	5.8	25.89	25.91	-5.8	3,595	-0.16%
2020/09/11	0	0.00	20	25.55	25.64	-20	3,592	-0.56%
2020/09/10	0	0.00	1	25.57	25.63	-1	3,671	-0.03%
2020/09/09	0	0.00	2	25.44	25.45	-2	3,691	-0.05%
2020/09/07	0	0.00	2	25.40	25.47	-2	3,744	-0.05%
2020/09/02	0	0.00	3	25.60	25.63	-3	3,790	-0.08%
2020/09/01	2	25.49	1	25.57	25.63	1	3,840	0.03%
2020/08/31	1	25.70	0	0.00	25.47	1	3,873	0.03%
2020/08/28	5	25.76	0	0.00	25.77	5	3,871	0.13%
2020/08/27	0	0.00	1	25.97	25.93	-1	3,881	-0.03%
2020/08/26	0	0.00	5	25.85	25.97	-5	3,878	-0.13%
2020/08/21	0	0.00	4	25.60	25.64	-4	3,876	-0.10%
2020/08/20	21	25.27	3	25.13	25.18	18	3,860	0.47%
2020/08/19	5	26.14	0	0.00	26.02	5	3,727	0.13%
2020/08/18	2	26.12	1	26.18	26.22	1	3,718	0.03%
2020/08/17	0	0.00	5	26.16	26.32	-5	3,724	-0.13%
2020/08/14	1	25.95	0	0.00	26.06	1	3,710	0.03%
2020/08/13	0	0.00	3	26.00	26.00	-3	3,706	-0.08%
2020/08/12	2	25.88	0	0.00	25.81	2	3,686	0.05%
2020/08/11	21	26.23	26	26.22	26.14	-5	3,655	-0.14%
2020/08/10	1	26.35	1	26.30	26.32	0	3,635	0.00%
2020/08/07	0	0.00	2	26.07	26.08	-2	3,641	-0.05%
2020/08/06	1	26.25	0	0.00	26.25	1	3,618	0.03%
2020/08/03	4	25.56	0	0.00	25.48	4	3,587	0.11%
2020/07/31	1	25.83	1	25.80	25.85	0	3,537	0.00%
2020/07/29	2	25.58	0	0.00	25.52	2	3,523	0.06%
2020/07/28	3	26.56	7	26.37	25.60	-4	3,526	-0.11%
2020/07/27	2	25.59	4	25.54	25.59	-2	3,405	-0.06%
2020/07/24	1	24.75	0	0.00	24.70	1	3,314	0.03%
2020/07/23	0	0.00	11	24.73	24.78	-11	3,262	-0.34%
2020/07/22	0	0.00	1.5	24.77	24.79	-1.5	3,274	-0.05%
2020/07/21	14	24.46	6	24.72	24.66	8	3,244	0.25%
2020/07/17	0	0.00	1	24.21	24.22	-1	3,157	-0.03%
2020/07/16	1	24.17	11	24.03	24.06	-10	3,177	-0.31%
2020/07/15	2	24.21	1	24.31	24.17	1	3,160	0.03%
2020/07/14	1	24.00	20	24.06	24.10	-19	3,190	-0.60%
2020/07/13	0	0.00	2.8	23.96	24.01	-2.8	3,151	-0.09%
2020/07/10	1	23.80	0	0.00	23.75	1	3,117	0.03%
2020/07/09	1	23.90	0	0.00	23.91	1	3,090	0.03%
2020/07/08	10	23.83	1	23.83	23.86	9	3,077	0.29%
2020/07/07	7	23.59	17	23.64	23.64	-10	3,020	-0.33%
2020/07/06	0	0.00	7	23.47	23.56	-7	2,964	-0.24%
2020/07/03	0	0.00	8	23.19	23.19	-8	2,900	-0.28%
2020/07/02	1	22.92	1	22.87	22.93	0	2,853	0.00%
2020/07/01	0	0.00	1	22.65	22.72	-1	2,834	-0.04%
2020/06/30	0	0.00	1	22.53	22.57	-1	2,785	-0.04%
2020/06/23	0	0.00	2	22.53	22.47	-2	2,759	-0.07%
2020/06/22	0	0.00	2	22.45	22.42	-2	2,756	-0.07%
2020/06/17	1	22.27	0	0.00	22.34	1	2,817	0.04%
2020/06/16	1	22.15	3	22.32	22.29	-2	2,827	-0.07%
2020/06/15	5	21.84	0	0.00	21.84	5	2,946	0.17%
2020/06/12	6	21.83	6	22.01	22.10	0	3,041	0.00%
2020/06/11	0	0.00	2	22.63	22.29	-2	3,070	-0.07%
2020/06/09	0	0.00	1	22.31	22.43	-1	3,284	-0.03%
2020/06/08	3	22.32	4	22.42	22.40	-1	3,428	-0.03%
2020/06/05	1	22.08	20	22.07	22.15	-19	3,458	-0.55%
2020/06/04	2	21.98	2	22.04	21.99	0	3,503	0.00%
2020/06/03	1	21.75	2	21.78	21.85	-1	3,612	-0.03%
2020/05/29	2	21.08	0	0.00	21.23	2	3,636	0.05%
2020/05/26	0	0.00	2	21.24	21.22	-2	3,906	-0.05%
2020/05/22	1	21.00	0	0.00	20.91	1	3,976	0.03%
2020/05/21	0	0.00	2	21.11	21.21	-2	4,068	-0.05%
2020/05/20	0	0.00	1	21.05	21.07	-1	4,101	-0.02%
2020/05/19	1	21.03	0	0.00	21.03	1	4,138	0.02%
2020/05/14	4	21.00	0	0.00	20.97	4	4,270	0.09%
2020/05/13	2	21.08	0	0.00	21.20	2	4,251	0.05%
2020/05/12	2	21.14	4	21.18	21.14	-2	4,272	-0.05%
2020/05/11	0	0.00	2	21.37	21.35	-2	4,271	-0.05%
2020/05/08	0	0.00	5	21.14	21.16	-5	4,280	-0.12%
2020/05/07	1	20.96	6	21.09	21.06	-5	4,320	-0.12%
2020/05/05	1	21.00	0	0.00	20.93	1	4,433	0.02%
2020/05/04	2	20.83	5	20.77	20.82	-3	4,470	-0.07%
2020/04/30	0	0.00	10	21.30	21.37	-10	4,472	-0.22%
2020/04/29	0	0.00	4	20.98	20.97	-4	4,527	-0.09%
2020/04/27	0	0.00	3	20.64	20.67	-3	4,835	-0.06%
2020/04/22	6	19.98	0	0.00	20.18	6	4,835	0.12%
2020/04/21	5	20.24	0	0.00	20.23	5	4,874	0.10%
2020/04/20	3	20.74	1	20.72	20.75	2	4,849	0.04%
2020/04/17	1	20.85	10	20.85	20.76	-9	4,854	-0.19%
2020/04/16	0	0.00	2	20.40	20.36	-2	4,797	-0.04%
2020/04/15	5	20.47	0	0.00	20.46	5	4,807	0.10%
2020/04/14	0.5	20.34	5	20.26	20.28	-4.5	4,833	-0.09%
2020/04/13	1	19.90	0	0.00	19.88	1	4,880	0.02%
2020/04/10	1	19.89	11	19.88	19.95	-10	4,956	-0.20%
2020/04/09	13	19.99	9	20.02	19.91	4	5,014	0.08%
2020/04/07	2	19.62	0	0.00	19.63	2	5,030	0.04%
2020/04/06	2	19.05	0	0.00	19.30	2	5,054	0.04%
2020/04/01	0	0.00	1	19.11	19.11	-1	5,049	-0.02%
2020/03/31	4	19.05	0	0.00	19.17	4	5,065	0.08%
2020/03/27	1	19.65	0	0.00	19.24	1	5,046	0.02%
2020/03/26	0	0.00	1	19.33	19.33	-1	5,015	-0.02%
2020/03/25	7	19.21	0	0.00	19.16	7	5,025	0.14%
2020/03/24	0	0.00	1	18.49	18.61	-1	5,022	-0.02%
2020/03/23	4	18.00	2	17.95	17.95	2	5,017	0.04%
2020/03/20	2	17.93	2	18.04	18.45	0	5,040	0.00%
2020/03/19	9	17.46	1	17.71	17.25	8	4,986	0.16%
2020/03/18	6.2	18.73	0	0.00	18.29	6.2	4,899	0.13%
2020/03/17	8	18.87	6	18.82	18.82	2	4,873	0.04%
2020/03/16	10	19.66	1	19.50	19.35	9	4,797	0.19%
2020/03/13	9	19.26	2	19.30	20.04	7	4,682	0.15%
2020/03/12	11	20.58	2	20.35	20.50	9	4,523	0.20%
2020/03/11	4.2	21.46	0	0.00	21.26	4.2	4,368	0.10%
2020/03/10	0	0.00	1	21.19	21.52	-1	4,316	-0.02%
2020/03/09	12	21.65	1	21.71	21.54	11	4,253	0.26%
2020/03/06	5	22.18	0	0.00	22.11	5	4,122	0.12%
2020/03/04	3.2	22.16	1	22.19	22.20	2.2	4,153	0.05%
2020/03/03	8	22.11	0	0.00	22.13	8	4,152	0.19%
2020/03/02	2	21.88	0	0.00	21.85	2	4,110	0.05%
2020/02/27	6	22.17	0	0.00	22.14	6	4,024	0.15%
2020/02/26	4	22.35	10	22.35	22.35	-6	3,927	-0.15%
2020/02/25	2	22.54	0	0.00	22.55	2	3,887	0.05%
2020/02/24	2	22.59	0	0.00	22.55	2	3,886	0.05%
2020/02/21	3	22.84	0	0.00	22.85	3	3,798	0.08%
2020/02/20	3	23.03	0	0.00	22.94	3	3,797	0.08%
2020/02/19	4	22.80	0	0.00	23.00	4	3,784	0.11%
2020/02/18	2	22.88	0	0.00	22.83	2	3,758	0.05%
2020/02/17	4	23.01	0	0.00	23.01	4	3,698	0.11%
2020/02/14	1	23.13	0	0.00	23.12	1	3,685	0.03%
2020/02/12	1	23.04	0	0.00	23.03	1	3,787	0.03%
2020/02/11	3	22.88	0	0.00	22.85	3	3,817	0.08%
2020/02/10	6	22.64	0	0.00	22.67	6	3,892	0.15%
2020/02/07	1	22.78	0	0.00	22.75	1	3,917	0.03%
2020/02/05	1	22.71	0	0.00	22.68	1	3,975	0.03%
2020/02/03	3	22.09	0	0.00	22.24	3	4,017	0.07%
2020/01/31	5	22.61	1	22.35	22.51	4	3,940	0.10%
2020/01/30	8	22.64	0	0.00	22.35	8	3,928	0.20%
2020/01/20	1	23.63	5	23.64	23.60	-4	3,698	-0.11%
2020/01/17	3	23.55	0	0.00	23.56	3	3,714	0.08%
2020/01/16	2	23.50	0	0.00	23.54	2	3,718	0.05%
2020/01/15	4	23.62	0	0.00	23.57	4	3,741	0.11%
2020/01/14	6	23.73	1	23.74	23.73	5	3,713	0.13%
2020/01/09	4	23.38	0	0.00	23.40	4	3,708	0.11%
2020/01/08	2	23.14	5	23.07	23.13	-3	3,725	-0.08%
2020/01/07	6	23.23	0	0.00	23.27	6	3,724	0.16%
2020/01/06	0	0.00	1	23.43	23.40	-1	3,743	-0.03%
2020/01/03	5	23.55	0	0.00	23.65	5	3,705	0.13%
2020/01/02	2	23.58	13	23.58	23.62	-11	3,699	-0.30%
2019/12/31	1	23.56	0	0.00	23.53	1	3,687	0.03%
2019/12/30	18	23.74	0	0.00	23.74	18	3,624	0.50%
2019/12/26	0	0.00	4	23.55	23.55	-4	3,602	-0.11%
2019/12/25	0	0.00	2	23.52	23.57	-2	3,629	-0.06%
2019/12/23	2	23.46	0	0.00	23.53	2	3,666	0.05%
2019/12/20	5	23.52	1	23.53	23.49	4	3,734	0.11%
2019/12/19	2	23.68	1	23.64	23.61	1	3,744	0.03%
2019/12/18	3	23.72	3	23.72	23.76	0	3,863	0.00%
2019/12/17	1	23.65	0	0.00	23.75	1	4,243	0.02%
2019/12/16	11	23.49	12	23.49	23.47	-1	4,481	-0.02%
2019/12/13	7	23.44	0	0.00	23.46	7	4,563	0.15%
2019/12/11	1	22.78	0	0.00	22.78	1	4,538	0.02%
2019/12/10	5	22.71	0	0.00	22.69	5	4,544	0.11%
2019/12/06	0	0.00	5	22.63	22.64	-5	4,611	-0.11%
2019/12/04	4	22.38	0	0.00	22.41	4	4,764	0.08%
2019/12/03	0	0.00	1	22.44	22.46	-1	4,827	-0.02%
2019/12/02	0	0.00	16	22.42	22.42	-16	4,902	-0.33%
2019/11/29	1	22.50	0	0.00	22.41	1	4,945	0.02%
2019/11/28	0	0.00	0.1	22.74	22.67	-0.1	4,966	0.00%
2019/11/22	22	22.65	0	0.00	22.63	22	5,469	0.40%
2019/11/21	2	22.60	0	0.00	22.61	2	5,597	0.04%
2019/11/20	5	22.80	0	0.00	22.80	5	5,697	0.09%
2019/11/19	0	0.00	1	22.77	22.85	-1	5,736	-0.02%
2019/11/18	1	22.63	0	0.00	22.69	1	5,768	0.02%
2019/11/15	0	0.00	2	22.54	22.54	-2	5,823	-0.03%
2019/11/13	8	22.41	2	22.48	22.40	6	5,957	0.10%
2019/11/11	16	22.30	16	22.30	22.27	0	6,082	0.00%
2019/11/08	1	22.60	1	22.78	22.62	0	6,040	0.00%
2019/11/07	5	22.63	0	0.00	22.73	5	6,062	0.08%
2019/11/06	3	22.73	1	22.72	22.81	2	6,039	0.03%
2019/11/05	3	22.66	1	22.68	22.69	2	6,050	0.03%
2019/11/04	4	22.39	1	22.30	22.52	3	6,023	0.05%
2019/11/01	1	22.01	1	22.00	22.04	0	6,010	0.00%
2019/10/31	6	22.10	0	0.00	22.04	6	6,070	0.10%
2019/10/29	2	21.88	1	21.87	21.91	1	6,121	0.02%
2019/10/28	3	21.81	6	21.80	21.81	-3	6,154	-0.05%
2019/10/25	2.1	21.73	0	0.00	21.71	2.1	6,205	0.03%
2019/10/24	0	0.00	1	21.65	21.69	-1	6,279	-0.02%
2019/10/23	0	0.00	2	21.62	21.60	-2	6,380	-0.03%
2019/10/21	0	0.00	7	21.43	21.44	-7	6,536	-0.11%
2019/10/18	5	21.46	5	21.56	21.47	0	6,667	0.00%
2019/10/16	0	0.00	1	21.38	21.42	-1	6,885	-0.01%
2019/10/14	1	21.22	6	21.22	21.23	-5	7,069	-0.07%
2019/10/09	8	21.06	0	0.00	20.95	8	7,065	0.11%
2019/10/08	0	0.00	6	21.06	21.11	-6	7,140	-0.08%
2019/10/07	0	0.00	2	20.99	20.95	-2	7,229	-0.03%
2019/10/04	1	20.89	0	0.00	20.92	1	7,403	0.01%
2019/10/03	7	20.82	0	0.00	20.88	7	7,589	0.09%
2019/10/02	2	21.00	1	21.00	21.01	1	7,762	0.01%
2019/10/01	0	0.00	3	20.97	21.04	-3	7,952	-0.04%
2019/09/27	3	20.78	0	0.00	20.77	3	8,122	0.04%
2019/09/26	3	20.81	0	0.00	20.76	3	8,354	0.04%
2019/09/23	5	20.83	6	20.84	20.83	-1	8,899	-0.01%
2019/09/20	22	21.06	3	21.17	21.05	19	8,758	0.22%
2019/09/19	12	21.37	0	0.00	21.42	12	7,862	0.15%
2019/09/18	15	20.93	0	0.00	21.02	15	7,275	0.21%
2019/09/17	2	20.81	0	0.00	20.81	2	7,211	0.03%
2019/09/16	3	20.74	0	0.00	20.80	3	7,238	0.04%
2019/09/11	5	20.63	1	20.68	20.62	4	7,850	0.05%
2019/09/10	5	20.62	0	0.00	20.62	5	8,205	0.06%
2019/09/09	14	20.71	0	0.00	20.69	14	8,448	0.17%
2019/09/06	11	20.59	1	20.60	20.60	10	8,428	0.12%
2019/09/05	18	20.49	2	20.50	20.48	16	8,684	0.18%
2019/09/04	8	20.26	0	0.00	20.30	8	8,965	0.09%
2019/09/03	13	20.22	0	0.00	20.14	13	9,340	0.14%
2019/09/02	7	20.26	2	20.28	20.29	5	9,810	0.05%
2019/08/30	6	20.14	2	20.13	20.23	4	10,388	0.04%
2019/08/29	19	19.88	0	0.00	19.95	19	11,605	0.16%
2019/08/28	26	19.92	0	0.00	19.91	26	12,560	0.21%
2019/08/27	7	20.06	0	0.00	20.04	7	10,900	0.06%
2019/08/26	23	20.07	0	0.00	20.25	23	10,627	0.22%
2019/08/23	1	20.02	0	0.00	20.08	1	9,953	0.01%