元大臺灣ESG永續 (00850)-元大-善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
39.62
漲跌
▲0.63
漲幅
+1.62%
成交量
915張
產業
上市
548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－元大-善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

元大-善化券商分點個股進出
元大-善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
2024/04/26	0	0.00	0.3	39.62	39.62	-0.3	1,958	-0.01%
2024/04/25	3	39.04	0	0.00	38.99	3	1,990	0.15%
2024/04/24	0.3	39.45	0.6	39.64	39.66	-0.2	1,998	-0.01%
2024/04/23	0	0.00	2.5	38.66	38.62	-2.5	2,048	-0.12%
2024/04/22	0	0.00	0.6	38.41	38.26	-0.6	2,073	-0.03%
2024/04/19	6.4	38.34	6.4	38.33	38.39	0	2,063	0.00%
2024/04/18	0.2	39.42	0	0.00	39.93	0.2	2,003	0.01%
2024/04/17	0.1	39.43	2	39.56	39.60	-1.9	2,010	-0.09%
2024/04/16	1.1	39.17	0	0.00	39.22	1.1	2,005	0.06%
2024/04/15	0.5	40.42	4	40.34	40.37	-3.5	1,972	-0.18%
2024/04/12	0.2	40.80	2.8	40.84	40.80	-2.6	1,979	-0.13%
2024/04/10	2	41.09	0.6	41.15	41.03	1.4	1,994	0.07%
2024/04/09	0.1	40.78	0.3	40.89	41.09	-0.2	2,051	-0.01%
2024/04/08	0	0.00	4.4	40.34	40.44	-4.4	2,057	-0.22%
2024/04/03	1	40.28	0	0.00	40.18	1	2,075	0.05%
2024/04/02	1.3	40.41	5.3	40.40	40.48	-4	2,091	-0.19%
2024/03/29	0	0.00	0.2	40.07	40.07	-0.2	2,129	-0.01%
2024/03/27	0	0.00	0.9	39.91	39.97	-0.9	2,154	-0.04%
2024/03/26	0	0.00	1	39.93	39.83	-1	2,165	-0.05%
2024/03/25	0	0.00	0	39.85	39.85	0	2,182	0.00%
2024/03/22	0	0.00	0.1	39.70	39.88	-0.1	2,189	0.00%
2024/03/21	0	0.00	3.3	39.63	39.84	-3.3	2,178	-0.15%
2024/03/18	0	0.00	1	38.92	39.21	-1	2,210	-0.05%
2024/03/15	0	0.00	0.6	39.14	38.92	-0.6	2,209	-0.03%
2024/03/14	0	0.00	1	39.25	39.20	-1	2,200	-0.05%
2024/03/13	0	0.00	11.2	39.27	39.21	-11.2	2,205	-0.51%
2024/03/12	0	0.00	7	39.03	39.07	-7	2,215	-0.32%
2024/03/11	0	0.00	1.4	38.69	38.64	-1.4	2,211	-0.06%
2024/03/08	0	0.00	11	38.87	38.79	-11	2,231	-0.49%
2024/03/07	0	0.00	1	38.45	38.43	-1	2,212	-0.05%
2024/03/06	0.8	37.76	0	0.00	37.90	0.8	2,165	0.04%
2024/03/05	0.6	37.63	1	37.51	37.69	-0.4	2,161	-0.02%
2024/03/04	0	0.00	1.3	37.19	37.41	-1.3	2,160	-0.06%
2024/03/01	0	0.00	0.1	36.74	36.70	-0.1	2,154	0.00%
2024/02/29	4	36.61	0.6	36.80	36.78	3.4	2,183	0.16%
2024/02/27	6	36.85	3	36.49	36.63	3	2,175	0.14%
2024/02/26	0.1	37.14	31	37.09	37.22	-30.9	2,184	-1.42%
2024/02/23	1.5	37.11	0.2	37.14	37.15	1.4	2,175	0.06%
2024/02/22	0	0.00	8	36.86	36.94	-8	2,171	-0.37%
2024/02/21	0	0.00	8	36.70	36.65	-8	2,158	-0.37%
2024/02/20	1	36.80	12	36.76	36.78	-11	2,213	-0.50%
2024/02/19	1	36.60	5.1	36.55	36.62	-4.1	2,249	-0.18%
2024/02/16	1	36.61	0	0.00	36.61	1	2,325	0.04%
2024/02/15	30	36.55	2	36.67	36.68	28	2,356	1.19%
2024/02/05	3	35.53	0	0.00	35.56	3	2,339	0.13%
2024/02/02	0	0.00	0.7	35.40	35.50	-0.7	2,365	-0.03%
2024/02/01	0.2	35.27	0	0.00	35.27	0.2	2,376	0.01%
2024/01/31	0	0.00	5	35.27	35.27	-5	2,390	-0.21%
2024/01/30	0.2	35.63	11	35.65	35.65	-10.8	2,394	-0.45%
2024/01/29	0	0.00	0.4	35.53	35.69	-0.4	2,402	-0.02%
2024/01/25	0.1	35.34	0	0.00	35.38	0.1	2,318	0.00%
2024/01/24	1	35.17	0	0.00	35.13	1	2,299	0.04%
2024/01/23	1.3	35.09	0	35.07	35.10	1.2	2,313	0.05%
2024/01/22	0	0.00	6.9	35.11	35.05	-6.9	2,327	-0.30%
2024/01/19	1	34.62	3	34.62	34.77	-2	2,322	-0.09%
2024/01/18	1	33.82	0.2	33.89	33.89	0.8	2,329	0.04%
2024/01/17	3.7	33.89	1	33.80	33.76	2.7	2,325	0.12%
2024/01/16	1	33.98	0	0.00	34.11	1	2,295	0.04%
2024/01/15	0.4	34.53	0	0.00	34.44	0.4	2,277	0.02%
2024/01/12	1.4	34.40	0	0.00	34.38	1.4	2,287	0.06%
2024/01/11	0.2	34.37	0	0.00	34.48	0.2	2,282	0.01%
2024/01/10	5	34.29	0	34.31	34.27	5	2,308	0.22%
2024/01/09	1	34.69	0	0.00	34.41	1	2,310	0.04%
2024/01/08	0.2	34.44	8	34.50	34.45	-7.8	2,316	-0.34%
2024/01/05	5.1	34.33	1	34.29	34.28	4.1	2,307	0.18%
2024/01/04	1	34.43	0	0.00	34.41	1	2,304	0.04%
2024/01/03	6.3	34.51	0	0.00	34.46	6.3	2,332	0.27%
2024/01/02	1.4	34.94	0	0.00	34.95	1.4	2,295	0.06%
2023/12/29	0	0.00	0.1	35.15	35.16	-0.1	2,283	0.00%
2023/12/28	0	0.00	10	35.15	35.16	-10	2,276	-0.44%
2023/12/27	0	0.00	7.3	35.10	35.12	-7.3	2,276	-0.32%
2023/12/26	0	0.00	1.1	34.77	34.82	-1.1	2,253	-0.05%
2023/12/25	3.1	34.63	3.2	34.60	34.58	-0.2	2,249	-0.01%
2023/12/22	0.1	34.46	0	0.00	34.45	0.1	2,241	0.00%
2023/12/21	1.4	34.28	2	34.38	34.38	-0.6	2,255	-0.03%
2023/12/20	0.2	34.56	1.1	34.61	34.62	-0.8	2,253	-0.04%
2023/12/19	13.3	34.38	0	0.00	34.45	13.3	2,237	0.60%
2023/12/18	0.3	34.46	0	0.00	34.58	0.3	2,261	0.01%
2023/12/15	0.1	34.60	1.7	34.59	34.54	-1.6	2,260	-0.07%
2023/12/14	3.4	34.36	10.1	34.40	34.46	-6.7	2,231	-0.30%
2023/12/12	0.3	34.08	1.4	34.06	34.00	-1.2	2,208	-0.05%
2023/12/11	0.3	33.95	1	33.90	33.95	-0.7	2,202	-0.03%
2023/12/08	0.2	34.02	3	34.05	33.97	-2.8	2,197	-0.13%
2023/12/07	5.3	33.88	0	0.00	33.76	5.3	2,190	0.24%
2023/12/06	0.4	33.98	0.3	34.04	33.96	0.1	2,198	0.01%
2023/12/05	4.2	33.83	0	0.00	33.81	4.2	2,203	0.19%
2023/12/04	5.1	33.96	2.1	34.02	34.03	3	2,191	0.14%
2023/12/01	1.1	33.94	0.4	34.06	34.07	0.6	2,180	0.03%
2023/11/30	1.1	33.88	5.2	33.91	34.05	-4.1	2,177	-0.19%
2023/11/29	1.3	34.00	0.6	34.10	33.96	0.7	2,176	0.03%
2023/11/28	0	0.00	3	33.99	33.97	-3	2,164	-0.14%
2023/11/27	3.1	33.84	0	34.01	33.74	3.1	2,158	0.14%
2023/11/24	3.1	33.95	1	33.95	33.94	2.1	2,135	0.10%
2023/11/22	5	33.99	0	0.00	33.97	5	2,124	0.24%
2023/11/21	5	34.20	5	34.17	34.20	0	2,131	0.00%
2023/11/20	1	33.68	4	33.75	33.77	-3	2,114	-0.14%
2023/11/17	0	0.00	8	33.84	33.79	-8	2,108	-0.38%
2023/11/16	1.3	33.73	9	33.85	33.70	-7.7	2,051	-0.38%
2023/11/15	12.8	34.43	10	34.49	34.48	2.8	2,006	0.14%
2023/11/14	1.7	34.01	0.1	33.99	34.04	1.6	1,955	0.08%
2023/11/13	1.5	33.93	11	34.11	33.91	-9.5	1,947	-0.49%
2023/11/10	3.6	33.52	0	0.00	33.53	3.6	1,938	0.19%
2023/11/09	1.9	33.66	0	0.00	33.67	1.9	1,967	0.10%
2023/11/08	0.8	33.68	1	33.70	33.63	-0.2	2,031	-0.01%
2023/11/07	2.1	33.45	0	0.00	33.48	2.1	2,040	0.10%
2023/11/06	2	33.58	1.1	33.51	33.52	0.9	2,080	0.04%
2023/11/03	1.1	33.18	1.1	33.14	33.19	-0.1	2,078	0.00%
2023/11/02	0.1	32.85	1.7	32.92	32.98	-1.6	2,100	-0.08%
2023/11/01	0	0.00	0.2	32.30	32.23	-0.2	2,115	-0.01%
2023/10/31	1.1	32.36	0	0.00	32.13	1.1	2,135	0.05%
2023/10/30	2	32.34	0.1	32.57	32.33	1.9	2,186	0.09%
2023/10/27	1.3	32.43	0	0.00	32.39	1.3	2,170	0.06%
2023/10/26	3.1	32.29	0	0.00	32.28	3.1	2,178	0.14%
2023/10/24	0.1	32.63	15	32.61	32.76	-14.9	2,149	-0.69%
2023/10/23	1.4	32.80	0	0.00	32.72	1.4	2,142	0.07%
2023/10/20	2.4	32.95	0	0.00	33.06	2.4	2,149	0.11%
2023/10/18	1.1	33.18	1	33.29	33.09	0.1	2,150	0.00%
2023/10/17	2	33.58	0	0.00	33.48	2	2,132	0.09%
2023/10/16	0	0.00	1	33.52	33.53	-1	2,146	-0.05%
2023/10/12	0	0.00	3.1	33.67	33.80	-3.1	2,168	-0.14%
2023/10/11	0.8	33.58	1.5	33.59	33.61	-0.7	2,174	-0.03%
2023/10/06	0.1	33.19	0	0.00	33.19	0.1	2,154	0.00%
2023/10/05	0	0.00	1.2	32.98	33.01	-1.2	2,130	-0.06%
2023/10/04	2.2	32.65	0	0.00	32.55	2.2	2,130	0.10%
2023/10/03	0	0.00	1	33.03	32.94	-1	2,120	-0.05%
2023/10/02	0.2	33.15	0	0.00	33.14	0.2	2,109	0.01%
2023/09/28	8.2	32.80	0	0.00	32.79	8.2	2,131	0.38%
2023/09/27	0.1	32.67	0	0.00	32.62	0.1	2,131	0.01%
2023/09/26	1.2	32.69	0	0.00	32.64	1.2	2,133	0.06%
2023/09/25	0.1	32.96	0	0.00	33.04	0.1	2,130	0.00%
2023/09/22	1	32.81	0	32.82	32.81	1	2,133	0.05%
2023/09/21	5.4	32.93	0	0.00	32.80	5.4	2,138	0.25%
2023/09/20	1.2	33.35	0	0.00	33.26	1.2	2,109	0.05%
2023/09/19	0.1	33.58	2	33.58	33.46	-1.9	2,106	-0.09%
2023/09/18	0.3	33.69	0.1	33.61	33.56	0.2	2,114	0.01%
2023/09/15	0.1	33.81	5	33.77	33.86	-4.9	2,104	-0.23%
2023/09/14	2.1	33.67	8	33.66	33.72	-5.9	2,100	-0.28%
2023/09/13	0.1	33.21	0	0.00	33.28	0.1	2,095	0.00%
2023/09/12	0.1	33.25	0	0.00	33.25	0.1	2,104	0.00%
2023/09/11	2.1	33.03	0	0.00	32.99	2.1	2,104	0.10%
2023/09/08	0.1	33.13	0	0.00	33.22	0.1	2,081	0.00%
2023/09/07	2.1	33.31	0	0.00	33.29	2.1	2,083	0.10%
2023/09/05	0	33.57	0	0.00	33.60	0	2,059	0.00%
2023/09/04	5.1	33.60	0	0.00	33.64	5.1	2,062	0.25%
2023/09/01	0	33.59	0	0.00	33.45	0	2,060	0.00%
2023/08/31	0.1	33.54	1	33.46	33.45	-0.9	2,061	-0.04%
2023/08/29	0.5	33.42	2.9	33.42	33.49	-2.4	2,038	-0.12%
2023/08/25	2.1	33.35	0	0.00	33.21	2.1	2,011	0.11%
2023/08/24	1.3	33.80	1	33.80	33.84	0.3	1,976	0.02%
2023/08/23	0.2	33.33	0	0.00	33.37	0.2	1,952	0.01%
2023/08/22	0.3	33.23	0	0.00	33.18	0.3	1,964	0.02%
2023/08/21	2.3	33.03	0	0.00	33.02	2.3	1,955	0.12%
2023/08/18	0	33.13	0	0.00	33.04	0	1,938	0.00%
2023/08/17	1.5	33.00	0	0.00	33.28	1.5	1,896	0.08%
2023/08/16	2.5	33.24	0	0.00	33.21	2.5	1,855	0.14%
2023/08/15	0.1	34.15	0.8	34.16	34.00	-0.7	1,815	-0.04%
2023/08/14	5.3	33.93	0	0.00	33.83	5.3	1,758	0.30%
2023/08/11	1.7	34.45	0	0.00	34.25	1.7	1,674	0.10%
2023/08/10	16.6	34.31	0	0.00	34.29	16.6	1,643	1.01%
2023/08/09	3.5	34.68	0	0.00	34.64	3.5	1,586	0.22%
2023/08/08	4.2	34.62	2.1	34.76	34.65	2.1	1,550	0.13%
2023/08/07	0	0.00	1.2	34.96	34.92	-1.2	1,503	-0.08%
2023/08/04	1.6	34.54	19	34.58	34.57	-17.4	1,481	-1.18%
2023/08/02	4.3	34.93	0	0.00	34.68	4.3	1,449	0.30%
2023/08/01	1	35.32	0.5	35.26	35.32	0.5	1,379	0.04%
2023/07/31	1.4	35.04	0	0.00	35.07	1.4	1,372	0.10%
2023/07/28	2.3	35.25	3.2	35.32	35.39	-0.8	1,348	-0.06%
2023/07/26	0.1	35.19	0	0.00	35.23	0.1	1,319	0.01%
2023/07/25	1.3	35.21	7.6	34.99	35.17	-6.3	1,297	-0.49%
2023/07/24	0.3	34.76	0.2	34.79	34.84	0.1	1,272	0.01%
2023/07/21	0.3	34.53	0	0.00	34.68	0.3	1,261	0.03%
2023/07/20	0.2	34.90	0	0.00	34.92	0.2	1,241	0.01%
2023/07/19	0.6	34.92	0	0.00	34.81	0.6	1,219	0.05%
2023/07/18	21.4	35.25	0	0.00	35.08	21.4	1,191	1.80%
2023/07/17	0.1	35.07	0	0.00	35.16	0.1	1,173	0.01%
2023/07/14	0	0.00	2	34.93	35.06	-2	1,142	-0.17%
2023/07/13	2	34.76	0.1	34.88	34.63	1.9	1,118	0.17%
2023/07/12	1.1	34.24	0	0.00	34.27	1.1	1,097	0.10%
2023/07/11	0.1	33.99	0.4	33.99	34.05	-0.4	1,084	-0.03%
2023/07/07	2.3	33.57	0	0.00	33.58	2.3	1,047	0.22%
2023/07/06	1.3	33.94	0	0.00	33.73	1.3	1,031	0.12%
2023/07/05	0.1	34.35	0	0.00	34.31	0.1	995	0.01%
2023/07/04	0	34.39	0.3	34.36	34.46	-0.3	969	-0.03%
2023/07/03	0.1	34.14	5.3	34.20	34.30	-5.2	956	-0.54%
2023/06/30	1.1	33.70	5	33.67	33.81	-3.9	932	-0.42%
2023/06/29	0.2	33.91	4.3	33.88	33.77	-4.1	921	-0.44%
2023/06/28	0	0.00	5	33.74	33.80	-5	900	-0.56%
2023/06/27	0.2	33.80	0	0.00	33.72	0.2	884	0.03%
2023/06/26	1.1	34.03	0	0.00	34.00	1.1	868	0.13%
2023/06/21	1	34.04	2	34.15	34.17	-1	853	-0.12%
2023/06/20	0.1	34.17	0	0.00	34.15	0.1	830	0.01%
2023/06/15	0.1	34.33	1	34.34	34.38	-0.9	796	-0.11%
2023/06/14	0.2	34.10	0.3	34.12	34.14	-0.1	776	-0.01%
2023/06/13	0	0.00	3.8	34.07	34.13	-3.8	769	-0.49%
2023/06/09	0.1	33.38	0	0.00	33.39	0.1	720	0.01%
2023/06/08	0	33.24	1	33.26	33.12	-1	710	-0.14%
2023/06/07	0	0.00	0.6	33.19	33.41	-0.6	702	-0.08%
2023/06/06	0.1	33.06	3	33.08	33.09	-2.9	682	-0.43%
2023/06/05	0.4	33.03	1	33.00	32.95	-0.6	669	-0.09%
2023/06/02	0	0.00	4.2	32.91	33.00	-4.2	666	-0.63%
2023/06/01	2.2	32.53	0	0.00	32.58	2.2	658	0.34%
2023/05/31	2.7	32.79	0	0.00	32.76	2.7	660	0.41%
2023/05/30	0.1	32.82	4	32.91	32.92	-3.9	658	-0.60%
2023/05/29	4.2	32.71	0	0.00	32.85	4.2	661	0.64%
2023/05/24	0	0.00	0.3	31.75	31.75	-0.3	625	-0.05%
2023/05/03	2	30.75	0	0.00	30.77	2	572	0.35%
2023/04/28	1	30.69	0	0.00	30.72	1	594	0.17%
2023/04/27	1	30.40	0	0.00	30.40	1	595	0.17%
2023/04/26	1	30.36	0	0.00	30.39	1	601	0.17%
2023/04/25	1.2	30.51	0.4	30.77	30.48	0.8	598	0.14%
2023/04/21	0	0.00	2	30.94	30.87	-2	598	-0.33%
2023/04/20	0	0.00	2	31.17	30.98	-2	601	-0.33%
2023/04/19	0	0.00	0.3	31.27	31.01	-0.3	605	-0.05%
2023/04/13	1	31.23	0	0.00	31.19	1	602	0.17%
2023/04/07	0.2	31.36	0	0.00	31.29	0.2	630	0.03%
2023/03/28	0	0.00	3	31.14	31.15	-3	649	-0.46%
2023/03/23	0	0.00	0.5	31.41	31.40	-0.5	679	-0.07%
2023/03/22	0	0.00	2	31.15	31.17	-2	684	-0.29%
2023/03/21	0	0.00	0.6	30.67	30.69	-0.6	696	-0.09%
2023/03/20	0	0.00	0.1	30.70	30.55	-0.1	702	-0.02%
2023/03/17	3	30.55	0	0.00	30.64	3	707	0.42%
2023/03/10	2	30.65	0	0.00	30.71	2	750	0.27%
2023/03/07	0	0.00	1.9	31.22	31.34	-1.9	778	-0.25%
2023/03/02	0	0.00	5.6	30.70	30.77	-5.6	830	-0.67%
2023/03/01	0	0.00	2.8	30.61	30.81	-2.8	844	-0.33%
2023/02/21	0	0.00	1	30.65	30.71	-1	910	-0.11%
2023/02/17	0	0.00	2	30.64	30.64	-2	1,030	-0.19%
2023/02/16	1	30.90	0	0.00	30.91	1	1,082	0.09%
2023/02/08	0	0.00	0.2	30.89	30.93	-0.2	1,246	-0.01%
2023/02/07	1	30.56	1	30.56	30.55	0	1,264	0.00%
2023/02/06	0	0.00	0.1	30.73	30.64	-0.1	1,263	-0.01%
2023/02/03	0	0.00	52.7	30.87	30.89	-52.7	1,253	-4.21%
2023/01/10	0	0.00	1	29.46	29.46	-1	1,243	-0.08%
2023/01/03	1	27.97	0	0.00	28.28	1	1,356	0.07%
2022/12/21	0.6	28.42	0	0.00	28.30	0.6	1,353	0.04%
2022/12/19	4	28.64	0	0.00	28.63	4	1,360	0.29%
2022/12/15	6	29.11	0	0.00	29.22	6	1,333	0.45%
2022/12/13	0	0.00	1	29.04	28.87	-1	1,313	-0.08%
2022/12/12	1	28.88	0	0.00	28.99	1	1,296	0.08%
2022/11/22	0	0.00	1	28.92	28.95	-1	1,116	-0.09%
2022/11/15	1	30.50	0	0.00	30.53	1	989	0.10%
2022/11/11	0	0.00	0	29.11	29.37	0	873	0.00%
2022/11/09	0	28.38	0	0.00	28.42	0	797	0.00%
2022/11/08	0.5	27.91	1	27.78	27.82	-0.5	777	-0.06%
2022/11/07	1	27.30	0.8	27.60	27.56	0.2	750	0.03%
2022/11/04	1	26.95	0	0.00	27.10	1	712	0.14%
2022/11/02	1.8	27.27	0.3	27.34	27.29	1.5	678	0.22%
2022/11/01	1.5	27.19	0	0.00	27.18	1.5	686	0.22%
2022/10/28	0.5	26.80	0	0.00	26.73	0.5	701	0.07%
2022/10/25	0.2	26.58	0	0.00	26.58	0.2	710	0.03%
2022/10/14	0	27.59	0	0.00	27.53	0	631	0.00%
2022/10/06	2	28.93	0	0.00	28.99	2	569	0.35%
2022/10/05	0	0.00	3	28.92	28.81	-3	576	-0.52%
2022/09/30	1.2	27.87	0	0.00	27.92	1.2	572	0.21%
2022/09/28	1	28.30	4	28.33	28.27	-3	571	-0.52%
2022/09/27	0.3	28.88	0	0.00	28.85	0.3	567	0.05%
2022/09/23	0.1	29.57	0	0.00	29.47	0.1	592	0.02%
2022/09/15	0	0.00	1	30.54	30.54	-1	630	-0.16%
2022/09/14	0.1	30.50	0	0.00	30.39	0.1	635	0.02%
2022/09/07	0	30.12	0	0.00	30.02	0	694	0.00%
2022/09/02	1	30.56	0	0.00	30.40	1	708	0.14%
2022/09/01	6.2	30.72	0	0.00	30.72	6.2	704	0.88%
2022/08/31	0	0.00	2.3	31.00	31.35	-2.3	693	-0.32%
2022/08/30	2	31.00	0	0.00	31.13	2	696	0.29%
2022/08/29	2	31.00	0	0.00	31.04	2	691	0.29%
2022/08/23	5.2	31.52	0	0.00	31.46	5.2	689	0.75%
2022/08/22	0.2	31.85	0	0.00	31.83	0.2	693	0.03%
2022/08/15	0	0.00	2	32.20	32.22	-2	694	-0.29%
2022/08/11	0	0.00	0.1	31.82	31.76	-0.1	719	-0.01%
2022/08/10	0	0.00	1	31.11	31.19	-1	735	-0.14%
2022/07/29	0.1	31.15	0	0.00	31.02	0.1	834	0.01%
2022/07/25	0	0.00	0.1	31.50	30.79	-0.1	852	-0.01%
2022/07/19	0	0.00	0	30.17	30.13	0	940	0.00%
2022/07/18	0	0.00	1	30.07	30.14	-1	957	-0.10%
2022/07/14	0	0.00	1	29.41	29.62	-1	934	-0.11%
2022/07/12	1	28.57	0	0.00	28.55	1	951	0.11%
2022/07/08	0	0.00	4	29.48	29.53	-4	956	-0.42%
2022/07/04	1.3	28.98	0	0.00	28.97	1.3	946	0.14%
2022/07/01	3	29.33	4	29.41	29.18	-1	944	-0.11%
2022/06/30	1	30.25	0	0.00	30.08	1	920	0.11%
2022/06/29	0.1	30.84	0	0.00	30.84	0.1	905	0.01%
2022/06/27	0	0.00	1	31.26	31.33	-1	909	-0.11%
2022/06/22	0.1	31.15	0	0.00	31.04	0.1	911	0.01%
2022/06/20	0	0.00	0	31.50	31.12	0	920	0.00%
2022/06/10	0.1	32.90	0	32.96	32.89	0.1	904	0.01%
2022/06/09	0.1	33.15	0	0.00	33.12	0.1	912	0.01%
2022/06/01	0	0.00	1	33.45	33.28	-1	1,067	-0.09%
2022/05/30	0	0.00	0.6	32.92	33.12	-0.6	1,051	-0.06%
2022/05/27	0	0.00	0.2	32.36	32.44	-0.2	1,051	-0.02%
2022/05/24	0.2	32.24	0	0.00	31.90	0.2	1,121	0.01%
2022/05/23	0	0.00	0.2	32.35	32.25	-0.2	1,125	-0.02%
2022/05/19	5	31.94	0.1	31.99	32.01	4.9	1,135	0.43%
2022/05/18	0	0.00	1	32.49	32.51	-1	1,115	-0.09%
2022/05/17	0	0.00	1.2	32.10	32.08	-1.2	1,110	-0.11%
2022/05/12	0	0.00	6	31.71	31.45	-6	1,087	-0.55%
2022/05/10	1.1	32.15	0.1	32.00	32.29	1	1,098	0.09%
2022/05/09	1.5	32.44	0	0.00	32.38	1.5	1,095	0.13%
2022/05/06	6	32.77	0	0.00	33.02	6	1,074	0.56%
2022/05/05	0	0.00	1.1	33.52	33.54	-1.1	1,056	-0.11%
2022/05/03	1	33.22	0	0.00	33.23	1	1,098	0.09%
2022/04/27	5.1	32.90	0.1	33.00	32.89	5	1,142	0.44%
2022/04/25	3	33.37	0	0.00	33.47	3	1,115	0.27%
2022/04/21	1	34.38	0	0.00	34.23	1	1,097	0.09%
2022/04/12	1	34.15	0	0.00	34.23	1	1,151	0.09%
2022/04/11	3	34.33	0	0.00	34.23	3	1,156	0.26%
2022/04/06	0	0.00	1	35.06	35.11	-1	1,201	-0.08%
2022/03/31	10	35.39	0	0.00	35.36	10	1,218	0.82%
2022/03/28	1	34.80	0	0.00	35.10	1	1,232	0.08%
2022/03/18	2	34.90	0	0.00	35.02	2	1,236	0.16%
2022/03/16	0	0.00	1	34.05	34.05	-1	1,215	-0.08%
2022/03/15	0	34.00	0	0.00	33.88	0	1,205	0.00%
2022/03/11	0.1	34.49	0	0.00	34.45	0.1	1,205	0.01%
2022/03/08	0.3	33.74	0	0.00	33.66	0.3	1,198	0.02%
2022/03/07	1	34.28	0	0.00	34.31	1	1,141	0.09%
2022/03/03	0	0.00	1	35.68	35.70	-1	1,100	-0.09%
2022/03/01	0	0.00	0.3	35.88	35.79	-0.3	1,153	-0.02%
2022/02/25	1	35.28	0	0.00	35.25	1	1,158	0.09%
2022/02/24	0.7	35.45	0	0.00	35.26	0.7	1,159	0.06%
2022/02/23	0.1	36.02	2	36.00	36.14	-1.9	1,125	-0.17%
2022/02/18	0	0.00	2	36.45	36.47	-2	1,195	-0.17%
2022/02/15	3	36.12	0	0.00	35.93	3	1,229	0.24%
2022/02/14	0.1	35.92	0	0.00	36.03	0.1	1,233	0.01%
2022/02/11	0.3	36.51	1	36.51	36.54	-0.8	1,223	-0.06%
2022/02/10	0	0.00	1.3	36.45	36.60	-1.3	1,240	-0.10%
2022/02/09	0	0.00	6.1	36.24	36.31	-6.1	1,248	-0.49%
2022/02/08	3	36.05	0	0.00	36.03	3	1,253	0.24%
2022/01/25	1	35.49	0	0.00	35.50	1	1,222	0.08%
2022/01/21	1.1	35.63	1	35.73	35.68	0.1	1,174	0.01%
2022/01/12	1	36.40	1	36.33	36.44	0	1,099	0.00%
2022/01/11	0	0.00	9.1	36.14	36.22	-9.1	1,093	-0.84%
2022/01/10	2.5	36.01	3	36.00	36.04	-0.5	1,096	-0.05%
2022/01/06	0	0.00	0.7	36.33	36.28	-0.7	1,093	-0.07%
2022/01/04	0	0.00	2	36.41	36.45	-2	1,067	-0.19%
2022/01/03	0	0.00	1	36.13	35.90	-1	1,063	-0.09%
2021/12/28	0	0.00	0.6	35.84	35.92	-0.6	1,090	-0.05%
2021/12/21	0	0.00	1	35.17	35.22	-1	1,127	-0.09%
2021/12/20	0.1	34.90	0	0.00	34.89	0.1	1,129	0.01%
2021/12/16	0	0.00	0.1	35.15	35.26	-0.1	1,127	-0.01%
2021/12/09	0	0.00	0.3	35.40	35.36	-0.3	1,151	-0.03%
2021/11/29	2	34.30	0	0.00	34.19	2	1,194	0.17%
2021/11/26	1	34.32	0	0.00	34.35	1	1,185	0.08%
2021/11/25	0	0.00	4	34.82	34.88	-4	1,154	-0.35%
2021/11/23	2	34.97	0	0.00	34.94	2	1,174	0.17%
2021/11/19	2	35.36	0	0.00	35.29	2	1,177	0.17%
2021/11/18	1	36.12	0	0.00	36.30	1	1,159	0.09%
2021/11/16	0	0.00	0.4	35.82	35.85	-0.4	1,157	-0.03%
2021/11/15	0	0.00	4	35.76	35.80	-4	1,165	-0.34%
2021/11/12	0.4	35.55	1.2	35.64	35.51	-0.8	1,171	-0.07%
2021/11/11	1.2	35.38	0	0.00	35.38	1.2	1,174	0.10%
2021/11/10	0.2	35.56	0.1	35.59	35.57	0.1	1,194	0.01%
2021/11/05	0	0.00	1	34.95	34.98	-1	1,177	-0.08%
2021/11/02	0	0.00	6	34.70	34.52	-6	1,209	-0.50%
2021/11/01	8	34.56	0	0.00	34.57	8	1,207	0.66%
2021/10/12	0.2	33.60	0	0.00	33.68	0.2	1,346	0.01%
2021/10/06	0	0.00	3.8	33.75	33.75	-3.8	1,341	-0.28%
2021/10/05	2	33.51	0	0.00	33.95	2	1,325	0.15%
2021/10/04	0	0.00	1	33.81	33.76	-1	1,299	-0.08%
2021/09/30	1	34.48	0	0.00	34.56	1	1,268	0.08%
2021/09/29	1	34.39	0	0.00	34.35	1	1,270	0.08%
2021/09/28	0.3	35.10	0	0.00	35.04	0.3	1,248	0.02%
2021/09/22	0.5	34.60	0	0.00	34.56	0.5	1,279	0.04%
2021/09/17	0	0.00	0.1	35.30	35.32	-0.1	1,250	-0.01%
2021/09/08	42	35.03	0	0.00	35.12	42	1,329	3.16%
2021/09/07	0.1	35.46	1	35.56	35.47	-0.9	1,314	-0.07%
2021/09/06	0.6	35.70	0	0.00	35.62	0.6	1,320	0.05%
2021/09/03	0	0.00	0.8	35.55	35.63	-0.8	1,305	-0.06%
2021/08/31	0	0.00	0.1	35.07	35.50	-0.1	1,289	-0.01%
2021/08/30	0	0.00	0.1	35.11	35.26	-0.1	1,323	-0.01%
2021/08/26	0	0.00	1	34.48	34.56	-1	1,309	-0.08%
2021/08/25	1	34.36	0	0.00	34.47	1	1,303	0.08%
2021/08/24	0	0.00	2	34.24	34.22	-2	1,302	-0.15%
2021/08/23	3	34.08	0	0.00	34.12	3	1,314	0.23%
2021/08/19	6	33.70	0	0.00	33.40	6	1,314	0.46%
2021/08/16	0	0.00	2	34.11	34.21	-2	1,295	-0.15%
2021/08/12	2	34.68	1	34.80	34.66	1	1,287	0.08%
2021/08/11	0	0.00	1	34.67	34.77	-1	1,312	-0.08%
2021/08/10	1	34.90	0	0.00	34.86	1	1,357	0.07%
2021/08/05	0	0.00	0.3	35.38	35.31	-0.3	1,563	-0.02%
2021/08/04	0	0.00	2	35.34	35.37	-2	1,744	-0.11%
2021/08/03	0	0.00	7.8	35.03	35.15	-7.8	1,798	-0.43%
2021/08/02	0	0.00	0.7	35.05	35.03	-0.7	1,810	-0.04%
2021/07/30	0	34.63	4	34.51	34.51	-4	1,823	-0.22%
2021/07/29	2	34.56	0	0.00	34.73	2	1,842	0.11%
2021/07/27	0	0.00	2	34.56	34.56	-2	1,905	-0.10%
2021/07/21	1	34.84	0	0.00	34.57	1	1,964	0.05%
2021/07/13	0	0.00	4	35.26	35.20	-4	2,015	-0.20%
2021/07/12	0	0.00	2	35.06	35.07	-2	2,025	-0.10%
2021/07/09	0	0.00	0.6	34.75	34.80	-0.6	2,020	-0.03%
2021/07/06	1	35.08	0	0.00	35.10	1	2,048	0.05%
2021/06/30	0.4	34.88	0	0.00	34.85	0.4	2,093	0.02%
2021/06/24	0	0.00	0.4	34.38	34.33	-0.4	2,207	-0.02%
2021/06/21	0.3	34.01	1	34.06	33.96	-0.7	2,243	-0.03%
2021/06/11	0	0.00	1	34.43	34.32	-1	2,278	-0.04%
2021/06/09	1.1	33.78	0	0.00	33.84	1.1	2,326	0.05%
2021/06/08	0	0.00	0.2	34.21	34.09	-0.2	2,345	-0.01%
2021/06/07	0.1	33.80	0	0.00	34.20	0.1	2,364	0.00%
2021/06/04	0.1	34.06	0	0.00	34.13	0.1	2,331	0.00%
2021/06/03	0	0.00	5.4	34.32	34.31	-5.4	2,344	-0.23%
2021/06/02	0	34.27	0	0.00	34.14	0	2,370	0.00%
2021/06/01	0	0.00	0.1	34.19	34.27	-0.1	2,394	0.00%
2021/05/31	0	0.00	3	34.10	34.06	-3	2,435	-0.12%
2021/05/28	0	33.64	1.2	33.78	33.82	-1.2	2,422	-0.05%
2021/05/27	0.2	33.15	2.3	33.20	33.28	-2.1	2,444	-0.09%
2021/05/26	0	33.41	0.2	33.43	33.50	-0.2	2,507	-0.01%
2021/05/25	0	0.00	1	33.42	33.42	-1	2,508	-0.04%
2021/05/24	0	32.80	0.4	32.78	32.92	-0.4	2,539	-0.01%
2021/05/20	1	32.48	3.3	32.41	32.48	-2.3	2,586	-0.09%
2021/05/18	0	0.00	4	32.70	32.70	-4	2,623	-0.15%
2021/05/14	0	0.00	2	32.11	32.00	-2	2,565	-0.08%
2021/05/13	1.1	31.65	28	31.53	31.55	-26.9	2,528	-1.06%
2021/05/12	0	32.83	10	31.05	31.93	-10	2,488	-0.40%
2021/05/11	0.1	34.05	0	0.00	33.40	0.1	2,349	0.00%
2021/05/10	0.6	34.60	0	0.00	34.48	0.6	2,334	0.02%
2021/05/07	3	34.52	3	34.48	34.57	0	2,385	0.00%
2021/05/05	2	33.92	0	0.00	33.65	2	2,432	0.08%
2021/05/04	0.1	34.27	0	0.00	33.96	0.1	2,474	0.00%
2021/05/03	1.1	34.50	0	0.00	34.45	1.1	2,434	0.04%
2021/04/27	0	35.00	0.1	34.99	34.93	0	2,520	0.00%
2021/04/22	1	34.11	1	34.50	34.10	0	2,584	0.00%
2021/04/21	1.1	34.47	0	0.00	34.28	1.1	2,590	0.04%
2021/04/20	0.1	34.41	3	34.41	34.48	-3	2,617	-0.11%
2021/04/19	0	0.00	2.3	34.33	34.37	-2.3	2,660	-0.08%
2021/04/16	1	34.00	1	34.08	34.20	0	2,684	0.00%
2021/04/15	0	0.00	7	33.85	34.02	-7	2,742	-0.26%
2021/04/13	1	33.63	2.1	33.91	33.63	-1.1	2,810	-0.04%
2021/04/12	1	33.64	0.2	33.73	33.66	0.9	2,819	0.03%
2021/04/09	0	33.82	0.1	33.85	33.78	-0.1	2,857	0.00%
2021/04/08	0	0.00	5.4	33.76	33.89	-5.4	2,858	-0.19%
2021/04/07	0	33.70	0	0.00	33.72	0	2,883	0.00%
2021/04/06	1.2	33.72	1	33.73	33.71	0.2	2,884	0.01%
2021/04/01	0	0.00	1	33.38	33.30	-1	2,882	-0.03%
2021/03/31	2	33.23	1	33.15	33.15	1	2,894	0.03%
2021/03/30	1	33.24	2	33.37	33.35	-1	2,897	-0.03%
2021/03/29	0	33.25	6	33.25	33.21	-6	2,857	-0.21%
2021/03/26	1	33.00	0.8	32.95	33.00	0.2	2,817	0.01%
2021/03/24	1	32.39	0	0.00	32.41	1	2,815	0.04%
2021/03/23	4	32.92	0	0.00	32.70	4	2,796	0.14%
2021/03/22	0	32.38	2	32.60	32.72	-2	2,817	-0.07%
2021/03/19	1	32.51	0	0.00	32.49	1	2,845	0.04%
2021/03/18	2	32.86	17.6	32.93	32.84	-15.6	2,824	-0.55%
2021/03/17	1	32.60	0	0.00	32.62	1	2,829	0.04%
2021/03/16	0	32.74	0.4	32.83	32.79	-0.4	2,886	-0.01%
2021/03/15	0	32.67	2	32.69	32.72	-2	2,876	-0.07%
2021/03/12	0.1	32.62	1	32.70	32.70	-0.9	2,921	-0.03%
2021/03/11	0	32.43	3	32.16	32.50	-3	2,940	-0.10%
2021/03/10	1.1	31.88	3	32.02	31.90	-1.9	2,956	-0.07%
2021/03/09	0.1	31.68	1	31.76	31.83	-1	2,963	-0.03%
2021/03/08	3	31.98	0	0.00	31.82	3	2,955	0.10%
2021/03/05	5.3	31.78	1	31.95	31.81	4.3	2,935	0.15%
2021/03/04	7	32.12	0	0.00	32.18	7	2,970	0.24%
2021/03/03	0	0.00	4.2	32.40	32.59	-4.2	2,940	-0.14%
2021/03/02	2	32.33	10.2	32.54	32.16	-8.2	2,953	-0.28%
2021/02/26	9.4	32.42	0.1	32.50	32.43	9.3	2,946	0.32%
2021/02/25	0	0.00	1	33.00	32.99	-1	2,940	-0.03%
2021/02/24	8.6	32.70	5.3	32.72	32.59	3.3	3,000	0.11%
2021/02/23	1.1	32.81	1	33.05	33.05	0.1	3,052	0.00%
2021/02/22	7.3	33.07	4	33.14	33.01	3.3	3,075	0.11%
2021/02/19	7	32.85	0	0.00	33.00	7	3,105	0.23%
2021/02/18	2.2	33.12	1	33.05	33.21	1.2	3,128	0.04%
2021/02/17	0.2	33.16	2.9	32.88	33.07	-2.8	3,157	-0.09%
2021/02/04	3.1	31.72	1.9	31.83	31.81	1.1	3,093	0.04%
2021/02/03	0.1	32.08	0	0.00	31.99	0.1	3,121	0.00%
2021/02/02	1	32.05	3	31.82	31.94	-2	3,119	-0.06%
2021/02/01	0	0.00	2	30.71	31.22	-2	3,151	-0.06%
2021/01/29	2.1	31.20	16	31.34	30.80	-13.9	3,137	-0.44%
2021/01/28	5	31.23	2	31.28	31.30	3	3,081	0.10%
2021/01/27	2	31.89	1.2	31.90	31.87	0.8	3,042	0.03%
2021/01/26	7	32.18	0	0.00	31.78	7	3,022	0.23%
2021/01/22	2	32.56	1	32.54	32.55	1	2,956	0.03%
2021/01/21	2	32.55	0	0.00	32.71	2	2,946	0.07%
2021/01/20	1	32.08	1	32.10	31.98	0	2,902	0.00%
2021/01/18	0	0.00	4	31.28	31.49	-4	2,810	-0.14%
2021/01/15	1	32.07	5	31.66	31.60	-4	2,756	-0.15%
2021/01/13	5	31.76	14.5	31.67	31.76	-9.5	2,683	-0.35%
2021/01/12	1.1	31.30	0	0.00	31.18	1.1	2,638	0.04%
2021/01/11	3.3	31.17	2	31.25	31.30	1.3	2,604	0.05%
2021/01/07	5	30.65	11	30.42	30.66	-6	2,511	-0.24%
2021/01/06	4	30.00	1	30.20	30.03	3	2,467	0.12%
2021/01/05	5	29.75	37	29.77	29.89	-32	2,427	-1.32%
2021/01/04	0	0.00	1	29.35	29.75	-1	2,453	-0.04%
2020/12/31	1	29.17	12	29.20	29.21	-11	2,489	-0.44%
2020/12/30	1	28.90	9	28.96	29.11	-8	2,489	-0.32%
2020/12/29	0	0.00	5	28.70	28.68	-5	2,458	-0.20%
2020/12/28	5	28.59	2	28.63	28.69	3	2,458	0.12%
2020/12/25	0	0.00	2	28.53	28.40	-2	2,443	-0.08%
2020/12/23	0	0.00	1	28.21	28.20	-1	2,425	-0.04%
2020/12/22	1	28.10	0	0.00	28.11	1	2,447	0.04%
2020/12/21	3.2	28.15	3	28.26	28.40	0.2	2,509	0.01%
2020/12/18	0	0.00	5	28.30	28.20	-5	2,513	-0.20%
2020/12/17	1	28.22	2.1	28.25	28.27	-1.1	2,535	-0.04%
2020/12/15	3	28.10	0	0.00	28.01	3	2,520	0.12%
2020/12/14	0	0.00	1	28.35	28.30	-1	2,517	-0.04%
2020/12/11	9	28.33	0	0.00	28.35	9	2,575	0.35%
2020/12/10	4	28.33	4	28.33	28.39	0	2,569	0.00%
2020/12/09	3	28.61	4	28.62	28.66	-1	2,535	-0.04%
2020/12/08	2	28.52	3	28.43	28.58	-1	2,509	-0.04%
2020/12/07	0	0.00	1	28.27	28.24	-1	2,465	-0.04%
2020/12/04	0	0.00	2	27.87	28.00	-2	2,468	-0.08%
2020/12/02	0	0.00	1	27.66	27.70	-1	2,444	-0.04%
2020/12/01	5	27.40	0	0.00	27.48	5	2,477	0.20%
2020/11/30	6.1	27.51	6	27.51	27.37	0.1	2,499	0.00%
2020/11/27	4	27.56	0	0.00	27.56	4	2,446	0.16%
2020/11/26	0	0.00	3	27.52	27.57	-3	2,436	-0.12%
2020/11/25	11	27.52	0	0.00	27.38	11	2,449	0.45%
2020/11/24	9	27.62	5	27.74	27.54	4	2,440	0.16%
2020/11/23	79	27.59	3	27.75	27.67	76	2,406	3.16%
2020/11/20	10.2	27.30	0	0.00	27.40	10.2	2,348	0.44%
2020/11/19	35	28.19	5	28.18	28.23	30	2,272	1.32%
2020/11/18	5	28.14	3	28.10	28.22	2	2,234	0.09%
2020/11/17	6	28.00	0	0.00	27.96	6	2,214	0.27%
2020/11/16	1	27.45	19.4	27.45	27.76	-18.4	2,327	-0.79%
2020/11/13	5	26.90	0	0.00	27.05	5	2,302	0.22%
2020/11/12	5	27.02	1.2	27.09	26.97	3.9	2,318	0.17%
2020/11/11	1	26.58	5.3	26.72	26.95	-4.3	2,326	-0.18%
2020/11/10	5	26.64	0	0.00	26.60	5	2,302	0.22%
2020/11/09	2.4	26.66	0	0.00	26.68	2.4	2,297	0.11%
2020/11/06	0.1	26.43	73	26.46	26.37	-73	2,275	-3.21%
2020/11/05	0	0.00	1.7	26.23	26.26	-1.7	2,278	-0.07%
2020/11/04	0	0.00	2	26.15	26.27	-2	2,303	-0.09%
2020/11/03	0	0.00	2	25.96	25.95	-2	2,323	-0.09%
2020/11/02	0	0.00	2	25.63	25.67	-2	2,371	-0.08%
2020/10/30	7.1	25.68	0	0.00	25.60	7.1	2,389	0.30%
2020/10/29	2.1	25.85	1	25.73	25.83	1.1	2,396	0.05%
2020/10/28	1	26.13	0	0.00	26.08	1	2,437	0.04%
2020/10/27	2	26.17	0	0.00	26.19	2	2,455	0.08%
2020/10/26	1	26.33	1	26.35	26.31	0	2,478	0.00%
2020/10/23	1	26.31	0	0.00	26.27	1	2,523	0.04%
2020/10/21	1	26.26	15	26.35	26.25	-14	2,832	-0.49%
2020/10/20	2	26.32	0	0.00	26.27	2	2,893	0.07%
2020/10/16	0	0.00	3	26.24	26.08	-3	2,959	-0.10%
2020/10/15	4	26.09	0	0.00	26.22	4	3,044	0.13%
2020/10/14	1	26.39	0	0.00	26.37	1	3,065	0.03%
2020/10/13	1	26.40	0	0.00	26.47	1	3,099	0.03%
2020/10/12	0	0.00	5.9	26.47	26.48	-5.9	3,117	-0.19%
2020/10/08	0	0.00	14	26.16	26.22	-14	3,116	-0.45%
2020/10/07	0	0.00	7.5	25.90	25.91	-7.5	3,094	-0.24%
2020/09/30	2	25.50	10	25.60	25.52	-8	3,230	-0.25%
2020/09/29	0	0.00	1	25.53	25.44	-1	3,290	-0.03%
2020/09/28	3	25.23	0	0.00	25.36	3	3,391	0.09%
2020/09/25	6	24.91	3	24.89	24.96	3	3,499	0.09%
2020/09/24	8	25.08	13	25.06	24.89	-5	3,554	-0.14%
2020/09/23	8	25.49	0	0.00	25.48	8	3,516	0.23%
2020/09/22	2	25.52	2	25.56	25.53	0	3,550	0.00%
2020/09/21	10	25.93	0	0.00	25.80	10	3,545	0.28%
2020/09/18	2	26.03	0	0.00	26.04	2	3,585	0.06%
2020/09/16	6	26.35	7	26.30	26.30	-1	3,637	-0.03%
2020/09/15	0	0.00	1	26.00	26.02	-1	3,589	-0.03%
2020/09/14	4	25.70	0	0.00	25.91	4	3,595	0.11%
2020/09/09	0	0.00	8.3	25.39	25.45	-8.3	3,691	-0.23%
2020/09/08	0	0.00	5	25.57	25.62	-5	3,680	-0.14%
2020/09/04	5	25.48	2	25.47	25.48	3	3,793	0.08%
2020/09/03	0	0.00	10.9	25.70	25.69	-10.9	3,787	-0.29%
2020/09/02	3	25.62	0	0.00	25.63	3	3,790	0.08%
2020/08/31	8	25.61	0	0.00	25.47	8	3,873	0.21%
2020/08/28	7	25.83	0	0.00	25.77	7	3,871	0.18%
2020/08/27	0	0.00	1	26.07	25.93	-1	3,881	-0.03%
2020/08/26	0	0.00	4.8	25.96	25.97	-4.8	3,878	-0.12%
2020/08/25	0	0.00	5	25.95	25.88	-5	3,890	-0.13%
2020/08/24	2	25.78	6	25.70	25.70	-4	3,880	-0.10%
2020/08/21	7	25.68	0.2	25.69	25.64	6.8	3,876	0.17%
2020/08/20	16	25.26	5	25.25	25.18	11	3,860	0.28%
2020/08/19	2	26.22	2	26.20	26.02	0	3,727	0.00%
2020/08/17	2	26.20	6.3	26.11	26.32	-4.3	3,724	-0.11%
2020/08/13	5	26.00	6.2	26.00	26.00	-1.2	3,706	-0.03%
2020/08/12	3	25.82	1	25.75	25.81	2	3,686	0.05%
2020/08/11	1	26.30	5	26.28	26.14	-4	3,655	-0.11%
2020/08/10	1	26.11	4	26.23	26.32	-3	3,635	-0.08%
2020/08/07	4	26.10	1	26.10	26.08	3	3,641	0.08%
2020/08/06	0	0.00	1	26.14	26.25	-1	3,618	-0.03%
2020/08/05	3	25.97	1	25.99	25.99	2	3,606	0.06%
2020/08/04	0	0.00	1	25.70	25.81	-1	3,602	-0.03%
2020/08/03	37	25.55	0	0.00	25.48	37	3,587	1.03%
2020/07/31	1	25.85	0.4	25.85	25.85	0.6	3,537	0.02%
2020/07/30	2	26.00	13	25.85	25.87	-11	3,530	-0.31%
2020/07/29	0	0.00	2	25.61	25.52	-2	3,523	-0.06%
2020/07/28	4	25.84	9	26.33	25.60	-5	3,526	-0.14%
2020/07/27	2	25.43	8	25.54	25.59	-6	3,405	-0.18%
2020/07/24	1	24.65	0	0.00	24.70	1	3,314	0.03%
2020/07/23	2	24.74	0	0.00	24.78	2	3,262	0.06%
2020/07/22	5	24.77	1	24.80	24.79	4	3,274	0.12%
2020/07/21	2	24.70	10	24.52	24.66	-8	3,244	-0.25%
2020/07/17	10	24.19	3	24.23	24.22	7	3,157	0.22%
2020/07/16	0	0.00	1	24.07	24.06	-1	3,177	-0.03%
2020/07/15	1	24.23	1.8	24.25	24.17	-0.8	3,160	-0.03%
2020/07/14	3	24.00	1	24.06	24.10	2	3,190	0.06%
2020/07/13	2	23.96	4	23.96	24.01	-2	3,151	-0.06%
2020/07/10	4	23.81	4	23.78	23.75	0	3,117	0.00%
2020/07/08	1	23.81	2	23.78	23.86	-1	3,077	-0.03%
2020/07/07	0	0.00	2	23.62	23.64	-2	3,020	-0.07%
2020/07/06	0	0.00	9	23.48	23.56	-9	2,964	-0.30%
2020/07/03	0	0.00	6	23.12	23.19	-6	2,900	-0.21%
2020/07/02	3	22.93	2	22.94	22.93	1	2,853	0.04%
2020/07/01	0	0.00	13	22.72	22.72	-13	2,834	-0.46%
2020/06/29	3	22.47	0	0.00	22.45	3	2,787	0.11%
2020/06/24	0.5	22.67	1	22.72	22.64	-0.5	2,749	-0.02%
2020/06/23	0	0.00	14.4	22.50	22.47	-14.4	2,759	-0.52%
2020/06/22	4	22.44	0	0.00	22.42	4	2,756	0.15%
2020/06/19	1	22.34	0	0.00	22.38	1	2,798	0.04%
2020/06/18	12	22.26	0	0.00	22.34	12	2,812	0.43%
2020/06/17	2	22.34	1	22.27	22.34	1	2,817	0.04%
2020/06/16	1	22.16	0	0.00	22.29	1	2,827	0.04%
2020/06/15	3	21.97	2	22.08	21.84	1	2,946	0.03%
2020/06/12	1	21.52	4	22.04	22.10	-3	3,041	-0.10%
2020/06/11	1	22.28	1	22.63	22.29	0	3,070	0.00%
2020/06/10	1	22.62	1	22.63	22.60	0	3,140	0.00%
2020/06/09	1	22.43	1	22.42	22.43	0	3,284	0.00%
2020/06/08	4.5	22.38	0	0.00	22.40	4.5	3,428	0.13%
2020/06/05	2	22.02	0	0.00	22.15	2	3,458	0.06%
2020/06/04	1	21.93	0	0.00	21.99	1	3,503	0.03%
2020/06/03	2	21.75	1	21.82	21.85	1	3,612	0.03%
2020/06/02	2	21.51	3	21.52	21.50	-1	3,628	-0.03%
2020/06/01	0	0.00	11	21.38	21.36	-11	3,626	-0.30%
2020/05/28	6	21.19	0	0.00	21.12	6	3,691	0.16%
2020/05/27	1	21.20	2	21.21	21.21	-1	3,787	-0.03%
2020/05/26	0	0.00	15	21.23	21.22	-15	3,906	-0.38%
2020/05/25	1	20.75	3.3	20.95	20.97	-2.3	3,948	-0.06%
2020/05/22	5	20.90	1	20.95	20.91	4	3,976	0.10%
2020/05/21	2	21.10	5	21.21	21.21	-3	4,068	-0.07%
2020/05/20	0	0.00	1	21.11	21.07	-1	4,101	-0.02%
2020/05/19	5	21.05	0	0.00	21.03	5	4,138	0.12%
2020/05/18	3	20.90	0	0.00	20.88	3	4,180	0.07%
2020/05/15	3	20.86	0	0.00	21.03	3	4,242	0.07%
2020/05/14	5	20.99	0	0.00	20.97	5	4,270	0.12%
2020/05/13	3	21.17	0	0.00	21.20	3	4,251	0.07%
2020/05/12	2	21.19	3	21.22	21.14	-1	4,272	-0.02%
2020/05/11	2	21.38	2	21.35	21.35	0	4,271	0.00%
2020/05/07	0	0.00	4	21.02	21.06	-4	4,320	-0.09%
2020/05/06	1	20.89	0	0.00	20.94	1	4,392	0.02%
2020/05/05	2	20.96	0	0.00	20.93	2	4,433	0.05%
2020/05/04	1	20.80	0	0.00	20.82	1	4,470	0.02%
2020/04/30	1	21.24	1	21.22	21.37	0	4,472	0.00%
2020/04/29	1	20.99	16	20.97	20.97	-15	4,527	-0.33%
2020/04/28	1	20.60	2	20.66	20.70	-1	4,565	-0.02%
2020/04/23	2	20.44	0	0.00	20.33	2	4,823	0.04%
2020/04/22	6	20.08	0	0.00	20.18	6	4,835	0.12%
2020/04/21	3	20.27	1	20.25	20.23	2	4,874	0.04%
2020/04/17	2	20.76	2	20.93	20.76	0	4,854	0.00%
2020/04/15	7	20.37	1	20.50	20.46	6	4,807	0.12%
2020/04/14	0	0.00	6	20.26	20.28	-6	4,833	-0.12%
2020/04/13	3	19.89	0	0.00	19.88	3	4,880	0.06%
2020/04/10	1	19.91	0	0.00	19.95	1	4,956	0.02%
2020/04/09	1	19.86	0	0.00	19.91	1	5,014	0.02%
2020/04/08	0	0.00	3	19.70	19.91	-3	4,998	-0.06%
2020/04/07	2	19.60	8	19.53	19.63	-6	5,030	-0.12%
2020/04/06	3	19.18	1	19.27	19.30	2	5,054	0.04%
2020/04/01	3	19.16	0	0.00	19.11	3	5,049	0.06%
2020/03/31	5	19.23	1	19.18	19.17	4	5,065	0.08%
2020/03/30	1	18.95	0	0.00	19.05	1	5,062	0.02%
2020/03/27	6	19.54	1	19.75	19.24	5	5,046	0.10%
2020/03/26	0	0.00	45	19.31	19.33	-45	5,015	-0.90%
2020/03/25	12	19.32	10	19.38	19.16	2	5,025	0.04%
2020/03/24	5	18.74	13	18.63	18.61	-8	5,022	-0.16%
2020/03/23	9	18.02	12	17.80	17.95	-3	5,017	-0.06%
2020/03/20	25	18.42	9	18.36	18.45	16	5,040	0.32%
2020/03/19	16	17.62	28	17.54	17.25	-12	4,986	-0.24%
2020/03/18	4.1	18.54	10	18.29	18.29	-5.9	4,899	-0.12%
2020/03/17	32	18.81	0	0.00	18.82	32	4,873	0.66%
2020/03/16	16	19.64	1	19.49	19.35	15	4,797	0.31%
2020/03/13	22	19.33	16	19.30	20.04	6	4,682	0.13%
2020/03/12	27	20.67	6	20.75	20.50	21	4,523	0.46%
2020/03/11	9	21.40	4	21.47	21.26	5	4,368	0.11%
2020/03/10	6	21.25	4	21.26	21.52	2	4,316	0.05%
2020/03/09	7	21.67	7	21.69	21.54	0	4,253	0.00%
2020/03/06	4	22.16	1.1	22.21	22.11	2.9	4,122	0.07%
2020/03/05	2	22.45	11	22.37	22.44	-9	4,108	-0.22%
2020/03/04	5	22.14	1	22.13	22.20	4	4,153	0.10%
2020/03/03	11	22.12	3	22.14	22.13	8	4,152	0.19%
2020/03/02	14	21.89	4	21.82	21.85	10	4,110	0.24%
2020/02/27	7	22.17	3	22.12	22.14	4	4,024	0.10%
2020/02/26	11	22.33	0	0.00	22.35	11	3,927	0.28%
2020/02/25	3	22.45	5	22.51	22.55	-2	3,887	-0.05%
2020/02/24	8	22.59	5	22.56	22.55	3	3,886	0.08%
2020/02/21	1	22.81	0	0.00	22.85	1	3,798	0.03%
2020/02/20	9	22.91	1	22.93	22.94	8	3,797	0.21%
2020/02/19	2	22.91	3	22.97	23.00	-1	3,784	-0.03%
2020/02/18	8	22.84	0	0.00	22.83	8	3,758	0.21%
2020/02/17	11	22.99	0	0.00	23.01	11	3,698	0.30%
2020/02/14	3	23.14	0	0.00	23.12	3	3,685	0.08%
2020/02/13	7	23.13	1	23.09	23.09	6	3,695	0.16%
2020/02/12	0	0.00	8	22.99	23.03	-8	3,787	-0.21%
2020/02/11	2	22.86	0	0.00	22.85	2	3,817	0.05%
2020/02/10	3	22.55	0	0.00	22.67	3	3,892	0.08%
2020/02/07	4	22.77	6	22.80	22.75	-2	3,917	-0.05%
2020/02/06	6	22.87	6	22.89	22.97	0	3,937	0.00%
2020/02/05	2	22.66	7	22.71	22.68	-5	3,975	-0.13%
2020/02/04	2	22.38	3	22.46	22.61	-1	3,962	-0.03%
2020/02/03	3	22.07	0	0.00	22.24	3	4,017	0.07%
2020/01/31	9	22.55	12	22.50	22.51	-3	3,940	-0.08%
2020/01/30	27	22.62	18	22.71	22.35	9	3,928	0.23%
2020/01/20	25	23.63	0	0.00	23.60	25	3,698	0.68%
2020/01/17	6	23.53	0	0.00	23.56	6	3,714	0.16%
2020/01/16	9	23.50	0	0.00	23.54	9	3,718	0.24%
2020/01/15	4	23.61	3	23.61	23.57	1	3,741	0.03%
2020/01/14	9	23.73	1	23.74	23.73	8	3,713	0.22%
2020/01/13	1	23.55	6	23.59	23.62	-5	3,695	-0.14%
2020/01/10	0	0.00	1	23.45	23.45	-1	3,698	-0.03%
2020/01/09	1	23.34	1	23.36	23.40	0	3,708	0.00%
2020/01/08	5	23.17	5	23.07	23.13	0	3,725	0.00%
2020/01/07	1	23.28	0	0.00	23.27	1	3,724	0.03%
2020/01/06	4	23.45	0	0.00	23.40	4	3,743	0.11%
2020/01/03	18	23.68	6	23.65	23.65	12	3,705	0.32%
2020/01/02	2	23.53	0	0.00	23.62	2	3,699	0.05%
2019/12/31	13	23.55	0	0.00	23.53	13	3,687	0.35%
2019/12/30	22	23.73	0	0.00	23.74	22	3,624	0.61%
2019/12/27	2	23.72	2	23.72	23.72	0	3,597	0.00%
2019/12/26	3	23.56	2	23.53	23.55	1	3,602	0.03%
2019/12/25	1	23.53	0	0.00	23.57	1	3,629	0.03%
2019/12/24	1	23.53	0	0.00	23.51	1	3,631	0.03%
2019/12/23	1	23.45	1	23.49	23.53	0	3,666	0.00%
2019/12/20	7	23.49	1	23.45	23.49	6	3,734	0.16%
2019/12/19	1	23.61	3	23.65	23.61	-2	3,744	-0.05%
2019/12/18	0	0.00	6	23.71	23.76	-6	3,863	-0.16%
2019/12/17	0	0.00	96	23.70	23.75	-96	4,243	-2.26%
2019/12/16	8	23.49	0	0.00	23.47	8	4,481	0.18%
2019/12/13	2	23.45	1	23.49	23.46	1	4,563	0.02%
2019/12/12	5	23.20	6	23.11	23.19	-1	4,599	-0.02%
2019/12/11	0	0.00	2	22.70	22.78	-2	4,538	-0.04%
2019/12/10	1	22.70	0	0.00	22.69	1	4,544	0.02%
2019/12/09	5	22.72	0	0.00	22.75	5	4,564	0.11%
2019/12/06	1	22.63	0	0.00	22.64	1	4,611	0.02%
2019/12/05	0	0.00	1	22.64	22.59	-1	4,716	-0.02%
2019/12/04	6	22.38	2	22.36	22.41	4	4,764	0.08%
2019/12/03	1	22.42	2	22.41	22.46	-1	4,827	-0.02%
2019/12/02	1	22.41	10	22.37	22.42	-9	4,902	-0.18%
2019/11/29	5	22.54	0	0.00	22.41	5	4,945	0.10%
2019/11/28	3	22.68	1	22.72	22.67	2	4,966	0.04%
2019/11/27	6	22.66	6	22.65	22.72	0	4,990	0.00%
2019/11/22	3	22.61	0	0.00	22.63	3	5,469	0.05%
2019/11/21	4	22.54	2	22.60	22.61	2	5,597	0.04%
2019/11/20	6	22.82	1	22.89	22.80	5	5,697	0.09%
2019/11/19	6	22.77	3	22.75	22.85	3	5,736	0.05%
2019/11/15	0	0.00	1	22.55	22.54	-1	5,823	-0.02%
2019/11/14	2	22.36	0	0.00	22.37	2	5,886	0.03%
2019/11/11	4	22.31	14	22.36	22.27	-10	6,082	-0.16%
2019/11/08	3	22.65	1	22.64	22.62	2	6,040	0.03%
2019/11/07	12	22.73	1	22.66	22.73	11	6,062	0.18%
2019/11/06	2	22.74	7	22.69	22.81	-5	6,039	-0.08%
2019/11/05	111	22.66	2	22.66	22.69	109	6,050	1.80%	大買/鉅額交易
2019/11/04	2	22.38	4	22.33	22.52	-2	6,023	-0.03%
2019/11/01	1	22.00	0	0.00	22.04	1	6,010	0.02%
2019/10/31	2	22.03	9	22.08	22.04	-7	6,070	-0.12%
2019/10/30	0	0.00	2	21.94	21.95	-2	6,045	-0.03%
2019/10/29	14	21.89	5	21.89	21.91	9	6,121	0.15%
2019/10/28	1	21.79	2	21.81	21.81	-1	6,154	-0.02%
2019/10/25	2	21.70	3	21.74	21.71	-1	6,205	-0.02%
2019/10/24	0	0.00	1	21.67	21.69	-1	6,279	-0.02%
2019/10/23	4	21.59	1	21.67	21.60	3	6,380	0.05%
2019/10/21	6	21.41	0	0.00	21.44	6	6,536	0.09%
2019/10/18	0	0.00	10	21.53	21.47	-10	6,667	-0.15%
2019/10/17	2	21.42	0	0.00	21.44	2	6,775	0.03%
2019/10/16	0	0.00	6	21.41	21.42	-6	6,885	-0.09%
2019/10/15	1	21.36	5	21.36	21.35	-4	6,983	-0.06%
2019/10/14	5	21.22	0	0.00	21.23	5	7,069	0.07%
2019/10/08	1	21.06	4	21.08	21.11	-3	7,140	-0.04%
2019/10/07	10	20.98	2	20.99	20.95	8	7,229	0.11%
2019/10/04	7	20.96	0	0.00	20.92	7	7,403	0.09%
2019/10/03	1	20.88	0	0.00	20.88	1	7,589	0.01%
2019/10/02	3	21.00	0	0.00	21.01	3	7,762	0.04%
2019/10/01	2	20.98	2	20.91	21.04	0	7,952	0.00%
2019/09/27	1	20.77	1	20.85	20.77	0	8,122	0.00%
2019/09/26	2	20.78	0	0.00	20.76	2	8,354	0.02%
2019/09/25	9	20.77	0	0.00	20.76	9	8,582	0.10%
2019/09/24	4	20.88	0	0.00	20.86	4	8,698	0.05%
2019/09/23	16	20.84	1	20.81	20.83	15	8,899	0.17%
2019/09/20	37	21.11	1	21.02	21.05	36	8,758	0.41%
2019/09/19	14	21.32	16	21.37	21.42	-2	7,862	-0.03%
2019/09/18	13	20.92	12	20.99	21.02	1	7,275	0.01%
2019/09/17	7	20.81	1	20.80	20.81	6	7,211	0.08%
2019/09/16	1	20.75	0	0.00	20.80	1	7,238	0.01%
2019/09/11	1	20.60	1	20.65	20.62	0	7,850	0.00%
2019/09/10	7	20.64	0	0.00	20.62	7	8,205	0.09%
2019/09/09	6	20.69	2	20.69	20.69	4	8,448	0.05%
2019/09/06	1	20.60	2	20.59	20.60	-1	8,428	-0.01%
2019/09/05	10	20.48	2	20.46	20.48	8	8,684	0.09%
2019/09/04	2	20.25	0	0.00	20.30	2	8,965	0.02%
2019/09/03	5	20.21	0	0.00	20.14	5	9,340	0.05%
2019/09/02	11	20.25	2	20.26	20.29	9	9,810	0.09%
2019/08/30	6	20.14	3	20.15	20.23	3	10,388	0.03%
2019/08/29	6	19.89	0	0.00	19.95	6	11,605	0.05%
2019/08/28	19	19.93	0	0.00	19.91	19	12,560	0.15%
2019/08/27	24	20.07	0	0.00	20.04	24	10,900	0.22%
2019/08/26	63	20.03	3	20.21	20.25	60	10,627	0.56%
2019/08/23	4	20.01	0	0.00	20.08	4	9,953	0.04%