元大臺灣ESG永續 (00850)-元大-斗信券商分點個股進出

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
39.92
漲跌
▲0.14
漲幅
+0.35%
成交量
1,002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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/05/03	5	40.04	1	40.07	39.92	4	1,917	0.21%
2024/05/02	7	39.80	1	39.71	39.78	6	1,944	0.31%
2024/04/30	0	0.00	5	40.30	40.18	-5	1,944	-0.26%
2024/04/29	0	0.00	1	40.02	40.11	-1	1,958	-0.05%
2024/04/25	0.1	39.10	0	0.00	38.99	0.1	1,990	0.01%
2024/04/24	0.1	39.54	0	0.00	39.66	0.1	1,998	0.01%
2024/04/22	0.1	38.44	0	0.00	38.26	0.1	2,073	0.00%
2024/04/19	6.3	38.31	0	0.00	38.39	6.3	2,063	0.30%
2024/04/18	2	39.84	3	39.43	39.93	-1	2,003	-0.05%
2024/04/17	5	39.61	0	0.00	39.60	5	2,010	0.25%
2024/04/16	4.3	39.26	1.6	39.26	39.22	2.7	2,005	0.14%
2024/04/15	3.1	40.31	0	40.32	40.37	3.1	1,972	0.16%
2024/04/12	0	0.00	2	40.85	40.80	-2	1,979	-0.10%
2024/04/11	0	0.00	5	40.73	40.89	-5	1,996	-0.25%
2024/04/10	1	41.07	0	41.12	41.03	1	1,994	0.05%
2024/04/09	0.1	41.03	0	40.78	41.09	0.1	2,051	0.01%
2024/04/08	0	0.00	0.1	40.46	40.44	-0.1	2,057	0.00%
2024/04/03	1.4	40.14	0	0.00	40.18	1.4	2,075	0.07%
2024/04/02	0	0.00	1.1	40.27	40.48	-1.1	2,091	-0.05%
2024/04/01	0	40.05	0	0.00	39.95	0	2,124	0.00%
2024/03/29	2	40.10	0	0.00	40.07	2	2,129	0.09%
2024/03/28	0	0.00	2	39.93	40.00	-2	2,144	-0.09%
2024/03/27	0	39.82	1	40.02	39.97	-1	2,154	-0.05%
2024/03/26	0.3	39.93	0.1	39.69	39.83	0.2	2,165	0.01%
2024/03/25	0	0.00	1	39.79	39.85	-1	2,182	-0.05%
2024/03/22	0	0.00	0.1	39.78	39.88	-0.1	2,189	0.00%
2024/03/21	1	39.59	0	39.53	39.84	1	2,178	0.04%
2024/03/20	0	39.12	1.8	39.08	39.02	-1.8	2,175	-0.08%
2024/03/18	6	39.01	0	38.93	39.21	6	2,210	0.27%
2024/03/15	1.1	38.95	3.3	39.00	38.92	-2.2	2,209	-0.10%
2024/03/14	0.3	39.17	26	39.21	39.20	-25.8	2,200	-1.17%
2024/03/13	3	39.20	2	39.21	39.21	1	2,205	0.05%
2024/03/11	0.1	38.75	0	0.00	38.64	0.1	2,211	0.00%
2024/03/08	0	0.00	2.8	39.07	38.79	-2.8	2,231	-0.13%
2024/03/07	1	38.55	14.8	38.36	38.43	-13.8	2,212	-0.63%
2024/03/06	0.2	37.80	3.3	37.71	37.90	-3.1	2,165	-0.14%
2024/03/05	4.9	37.64	5	37.66	37.69	-0.1	2,161	-0.01%
2024/03/04	0	0.00	3.2	37.14	37.41	-3.2	2,160	-0.15%
2024/03/01	0	36.73	0	0.00	36.70	0	2,154	0.00%
2024/02/29	0.3	36.59	0	36.80	36.78	0.2	2,183	0.01%
2024/02/27	0	36.72	0	0.00	36.63	0	2,175	0.00%
2024/02/26	1	37.14	0	0.00	37.22	1	2,184	0.05%
2024/02/23	1.1	37.16	2.6	37.12	37.15	-1.6	2,175	-0.07%
2024/02/22	0.1	36.94	0.2	36.90	36.94	-0.1	2,171	-0.01%
2024/02/21	2.2	36.72	0.7	36.68	36.65	1.5	2,158	0.07%
2024/02/20	0	0.00	3.1	36.72	36.78	-3.1	2,213	-0.14%
2024/02/19	2	36.57	2	36.56	36.62	0	2,249	0.00%
2024/02/16	1.2	36.68	2	36.73	36.61	-0.8	2,325	-0.03%
2024/02/15	3	36.63	10.2	36.61	36.68	-7.2	2,356	-0.31%
2024/02/05	3	35.44	23	35.39	35.56	-20	2,339	-0.85%
2024/02/02	17	35.50	17.1	35.42	35.50	-0.1	2,365	-0.01%
2024/02/01	2	35.25	0	0.00	35.27	2	2,376	0.09%
2024/01/31	1	35.29	1.4	35.38	35.27	-0.4	2,390	-0.02%
2024/01/30	1	35.61	0	0.00	35.65	1	2,394	0.04%
2024/01/29	0	0.00	5.5	35.61	35.69	-5.5	2,402	-0.23%
2024/01/26	0	35.36	4	35.38	35.40	-4	2,368	-0.17%
2024/01/25	5	35.40	6.7	35.39	35.38	-1.7	2,318	-0.07%
2024/01/24	0	0.00	4.3	35.17	35.13	-4.3	2,299	-0.18%
2024/01/23	1.8	35.09	1	35.12	35.10	0.8	2,313	0.03%
2024/01/22	0	0.00	5.1	35.08	35.05	-5.1	2,327	-0.22%
2024/01/19	0	34.60	1	34.49	34.77	-1	2,322	-0.04%
2024/01/17	8.2	33.89	0	0.00	33.76	8.2	2,325	0.35%
2024/01/16	2.1	34.07	0	0.00	34.11	2.1	2,295	0.09%
2024/01/15	5	34.40	0	0.00	34.44	5	2,277	0.22%
2024/01/12	0	0.00	1	34.34	34.38	-1	2,287	-0.04%
2024/01/11	0.1	34.48	0.1	34.48	34.48	0	2,282	0.00%
2024/01/10	5.1	34.26	0	0.00	34.27	5.1	2,308	0.22%
2024/01/09	1.5	34.53	0	0.00	34.41	1.5	2,310	0.07%
2024/01/08	0	0.00	1	34.50	34.45	-1	2,316	-0.04%
2024/01/05	1	34.37	0	0.00	34.28	1	2,307	0.04%
2024/01/04	1.2	34.47	0	0.00	34.41	1.2	2,304	0.05%
2024/01/03	5.1	34.52	0	0.00	34.46	5.1	2,332	0.22%
2024/01/02	2	35.08	0	0.00	34.95	2	2,295	0.09%
2023/12/29	0	0.00	6.1	35.15	35.16	-6.1	2,283	-0.27%
2023/12/28	0.2	35.18	1	35.17	35.16	-0.8	2,276	-0.04%
2023/12/27	3	35.07	7.1	35.08	35.12	-4.1	2,276	-0.18%
2023/12/25	0	0.00	0.1	34.61	34.58	-0.1	2,249	0.00%
2023/12/21	5.1	34.24	0	0.00	34.38	5.1	2,255	0.23%
2023/12/20	2	34.53	0	0.00	34.62	2	2,253	0.09%
2023/12/19	1	34.38	18	34.36	34.45	-17	2,237	-0.76%
2023/12/18	0.3	34.46	0	0.00	34.58	0.3	2,261	0.01%
2023/12/15	3	34.62	1.1	34.56	34.54	1.9	2,260	0.08%
2023/12/14	0.3	34.41	2	34.46	34.46	-1.7	2,231	-0.08%
2023/12/13	1.2	34.03	5	34.02	34.06	-3.8	2,227	-0.17%
2023/12/12	2.1	34.05	1.3	34.02	34.00	0.8	2,208	0.04%
2023/12/11	3.1	33.93	9	33.93	33.95	-5.9	2,202	-0.27%
2023/12/08	0	34.05	0.2	34.07	33.97	-0.2	2,197	-0.01%
2023/12/07	0.1	33.89	12.1	33.83	33.76	-12	2,190	-0.55%
2023/12/06	0	34.01	8	34.02	33.96	-8	2,198	-0.36%
2023/12/05	0	33.81	1	33.85	33.81	-1	2,203	-0.04%
2023/12/01	0.7	33.95	1	34.06	34.07	-0.3	2,180	-0.01%
2023/11/30	0	0.00	1	34.00	34.05	-1	2,177	-0.05%
2023/11/28	1	33.82	2.3	33.91	33.97	-1.3	2,164	-0.06%
2023/11/27	1	33.76	2	33.88	33.74	-1	2,158	-0.04%
2023/11/22	4	33.99	0.2	34.07	33.97	3.9	2,124	0.18%
2023/11/21	4	34.17	3	34.17	34.20	1	2,131	0.05%
2023/11/20	1.4	33.77	0	33.78	33.77	1.3	2,114	0.06%
2023/11/17	1	33.81	0	0.00	33.79	1	2,108	0.05%
2023/11/16	1	33.84	30	33.72	33.70	-29	2,051	-1.41%
2023/11/15	5	34.44	0.2	34.46	34.48	4.8	2,006	0.24%
2023/11/14	8	34.01	1.1	34.05	34.04	6.9	1,955	0.35%
2023/11/13	27	33.88	5	34.00	33.91	22	1,947	1.13%
2023/11/10	4	33.52	0	0.00	33.53	4	1,938	0.21%
2023/11/09	2	33.64	0	0.00	33.67	2	1,967	0.10%
2023/11/07	2	33.40	0.7	33.52	33.48	1.3	2,040	0.06%
2023/11/06	3	33.51	0	0.00	33.52	3	2,080	0.14%
2023/11/03	1.2	33.19	0	0.00	33.19	1.2	2,078	0.06%
2023/11/02	1	32.78	0	0.00	32.98	1	2,100	0.05%
2023/10/31	0.2	32.21	0	0.00	32.13	0.2	2,135	0.01%
2023/10/30	0.1	32.39	0	0.00	32.33	0.1	2,186	0.00%
2023/10/27	0	0.00	3	32.46	32.39	-3	2,170	-0.14%
2023/10/26	6.2	32.29	2	32.36	32.28	4.2	2,178	0.19%
2023/10/25	8.2	32.98	3	32.84	32.84	5.2	2,146	0.24%
2023/10/24	1	32.49	1	32.55	32.76	0	2,149	0.00%
2023/10/23	4.2	32.78	1	32.71	32.72	3.2	2,142	0.15%
2023/10/20	0.1	32.83	0	0.00	33.06	0.1	2,149	0.01%
2023/10/19	0	33.06	0	0.00	33.10	0	2,138	0.00%
2023/10/18	4.1	33.23	0	0.00	33.09	4.1	2,150	0.19%
2023/10/16	1	33.43	1.4	33.51	33.53	-0.4	2,146	-0.02%
2023/10/13	1	33.65	0	0.00	33.71	1	2,149	0.05%
2023/10/12	0	0.00	1	33.71	33.80	-1	2,168	-0.05%
2023/10/06	0	0.00	4	33.13	33.19	-4	2,154	-0.19%
2023/10/04	4.2	32.54	0	0.00	32.55	4.2	2,130	0.19%
2023/10/03	1	33.04	0	0.00	32.94	1	2,120	0.05%
2023/10/02	1	33.13	0	0.00	33.14	1	2,109	0.05%
2023/09/28	0.1	32.79	0	0.00	32.79	0.1	2,131	0.00%
2023/09/27	0.2	32.64	0	0.00	32.62	0.2	2,131	0.01%
2023/09/26	1.1	32.73	0	0.00	32.64	1.1	2,133	0.05%
2023/09/25	0.2	32.95	0	0.00	33.04	0.2	2,130	0.01%
2023/09/22	0.1	32.80	0	0.00	32.81	0.1	2,133	0.01%
2023/09/21	3.5	32.89	0	0.00	32.80	3.5	2,138	0.16%
2023/09/20	1.3	33.29	0	0.00	33.26	1.3	2,109	0.06%
2023/09/19	0	0.00	1	33.57	33.46	-1	2,106	-0.05%
2023/09/18	1	33.57	0	0.00	33.56	1	2,114	0.05%
2023/09/14	1.1	33.53	0	0.00	33.72	1.1	2,100	0.05%
2023/09/12	0	0.00	0.1	33.06	33.25	-0.1	2,104	0.00%
2023/09/11	2.6	32.99	0	0.00	32.99	2.6	2,104	0.12%
2023/09/08	1	33.14	0	0.00	33.22	1	2,081	0.05%
2023/09/07	1	33.33	1	33.30	33.29	0	2,083	0.00%
2023/09/06	5	33.59	1	33.56	33.57	4	2,070	0.19%
2023/09/05	2	33.59	0	0.00	33.60	2	2,059	0.10%
2023/09/01	0.2	33.56	0	0.00	33.45	0.2	2,060	0.01%
2023/08/31	1	33.47	0	0.00	33.45	1	2,061	0.05%
2023/08/30	1	33.76	0	0.00	33.67	1	2,040	0.05%
2023/08/28	0	0.00	0	33.46	33.34	0	2,020	0.00%
2023/08/25	1.5	33.41	0	0.00	33.21	1.5	2,011	0.07%
2023/08/24	0	33.75	8	33.83	33.84	-8	1,976	-0.40%
2023/08/22	1.1	33.12	1.1	33.23	33.18	0	1,964	0.00%
2023/08/21	0.1	33.07	0	33.12	33.02	0.1	1,955	0.00%
2023/08/18	3	33.00	0	0.00	33.04	3	1,938	0.16%
2023/08/17	2	33.10	1	33.23	33.28	1	1,896	0.05%
2023/08/16	7.1	33.09	0	0.00	33.21	7.1	1,855	0.38%
2023/08/15	3.2	34.04	0	0.00	34.00	3.2	1,815	0.17%
2023/08/14	16.3	33.90	0	0.00	33.83	16.3	1,758	0.93%
2023/08/11	2	34.30	0	0.00	34.25	2	1,674	0.12%
2023/08/10	4.3	34.36	0	0.00	34.29	4.3	1,643	0.26%
2023/08/09	8	34.69	0	0.00	34.64	8	1,586	0.50%
2023/08/08	0.5	34.86	0.5	34.80	34.65	0.1	1,550	0.00%
2023/08/04	2.1	34.54	0	0.00	34.57	2.1	1,481	0.14%
2023/08/02	5.2	34.84	0	0.00	34.68	5.2	1,449	0.36%
2023/08/01	0	35.07	0	0.00	35.32	0	1,379	0.00%
2023/07/28	2	35.34	0	0.00	35.39	2	1,348	0.15%
2023/07/27	0.2	35.33	0	0.00	35.30	0.2	1,334	0.01%
2023/07/26	3	35.17	0	0.00	35.23	3	1,319	0.23%
2023/07/25	1	35.17	0.3	35.18	35.17	0.7	1,297	0.06%
2023/07/24	0.1	34.68	4	34.77	34.84	-3.9	1,272	-0.31%
2023/07/21	1.1	34.51	0	0.00	34.68	1.1	1,261	0.08%
2023/07/19	0	34.86	0	0.00	34.81	0	1,219	0.00%
2023/07/18	1	35.33	0	0.00	35.08	1	1,191	0.08%
2023/07/14	0	0.00	0.1	34.80	35.06	-0.1	1,142	-0.01%
2023/07/13	1	34.90	3.3	34.76	34.63	-2.3	1,118	-0.21%
2023/07/10	0.1	33.63	3	33.66	33.59	-3	1,068	-0.28%
2023/07/07	0.1	33.58	0	0.00	33.58	0.1	1,047	0.01%
2023/07/06	3.4	33.93	0	0.00	33.73	3.4	1,031	0.33%
2023/07/05	4	34.38	0.4	34.39	34.31	3.6	995	0.36%
2023/07/04	1.2	34.33	2	34.32	34.46	-0.8	969	-0.08%
2023/07/03	0.2	34.27	1	34.29	34.30	-0.8	956	-0.09%
2023/06/30	0.1	33.71	0.3	33.70	33.81	-0.2	932	-0.03%
2023/06/29	0.1	33.80	1	33.80	33.77	-0.9	921	-0.10%
2023/06/28	0	0.00	3	33.70	33.80	-3	900	-0.33%
2023/06/27	0.3	33.83	0	0.00	33.72	0.3	884	0.03%
2023/06/26	1	33.97	0	0.00	34.00	1	868	0.12%
2023/06/21	0	34.10	2.2	34.07	34.17	-2.2	853	-0.25%
2023/06/20	4	34.17	1	34.05	34.15	3	830	0.37%
2023/06/19	0	34.27	0.5	34.27	34.29	-0.5	825	-0.06%
2023/06/16	8	34.34	1	34.29	34.31	7	817	0.86%
2023/06/15	0.8	34.35	1	34.38	34.38	-0.2	796	-0.03%
2023/06/14	0.1	34.11	0	0.00	34.14	0.1	776	0.01%
2023/06/12	2.1	33.55	0	0.00	33.59	2.1	736	0.29%
2023/06/09	1	33.39	0	0.00	33.39	1	720	0.14%
2023/06/08	2.1	33.24	0	0.00	33.12	2.1	710	0.29%
2023/06/05	0	32.97	1	33.03	32.95	-1	669	-0.14%
2023/06/02	1	33.01	1.6	32.95	33.00	-0.6	666	-0.09%
2023/06/01	0	32.58	0	0.00	32.58	0	658	0.00%
2023/05/31	0	32.79	0	0.00	32.76	0	660	0.01%
2023/05/30	0	32.88	0	0.00	32.92	0	658	0.01%
2023/05/29	0	0.00	1	32.90	32.85	-1	661	-0.15%
2023/05/26	0	0.00	3	32.59	32.59	-3	658	-0.46%
2023/05/23	0	0.00	3	31.87	31.86	-3	621	-0.48%
2023/05/18	0.4	31.70	0	0.00	31.75	0.4	612	0.07%
2023/05/12	0.1	30.77	0	0.00	30.71	0.1	589	0.02%
2023/05/10	0	30.88	0	0.00	30.87	0	586	0.01%
2023/05/09	2	31.00	0	0.00	31.08	2	576	0.35%
2023/05/08	0	0.00	8	31.04	31.04	-8	578	-1.38%
2023/05/04	1	30.65	0.1	30.83	30.79	0.9	574	0.16%
2023/05/03	0	0.00	42	30.70	30.77	-42	572	-7.34%
2023/04/27	1	30.40	0	0.00	30.40	1	595	0.17%
2023/04/26	0	30.36	0	0.00	30.39	0	601	0.00%
2023/04/25	2.4	30.60	2	30.49	30.48	0.4	598	0.07%
2023/04/24	0	30.83	5	30.82	30.87	-5	596	-0.83%
2023/04/21	0.2	31.04	0	0.00	30.87	0.2	598	0.04%
2023/04/19	0	0.00	1	31.03	31.01	-1	605	-0.17%
2023/04/17	0.3	31.34	0	0.00	31.38	0.3	600	0.05%
2023/04/13	1.3	31.25	0	0.00	31.19	1.3	602	0.22%
2023/04/10	0	0.00	0.1	31.60	31.34	-0.1	632	-0.02%
2023/03/20	1.3	30.63	0	0.00	30.55	1.3	702	0.18%
2023/03/17	0	0.00	0.8	30.56	30.64	-0.8	707	-0.12%
2023/03/16	0.2	30.38	0	0.00	30.30	0.2	727	0.02%
2023/03/14	0.1	30.54	0	0.00	30.47	0.1	740	0.01%
2023/03/10	0.1	30.70	0	0.00	30.71	0.1	750	0.01%
2023/03/07	0	0.00	0	31.26	31.34	0	778	0.00%
2023/03/06	1	31.22	1	31.23	31.13	0	801	0.00%
2023/03/02	0	0.00	0.8	30.79	30.77	-0.8	830	-0.10%
2023/02/22	0.1	30.56	0	0.00	30.47	0.1	887	0.01%
2023/02/20	0.2	30.79	1	30.78	30.76	-0.8	975	-0.08%
2023/02/17	0	0.00	1	30.66	30.64	-1	1,030	-0.10%
2023/02/07	0.3	30.56	0	0.00	30.55	0.3	1,264	0.02%
2023/02/02	0	0.00	0.3	30.80	30.86	-0.3	1,245	-0.02%
2023/02/01	0	0.00	6	30.46	30.54	-6	1,238	-0.48%
2023/01/30	0	0.00	1.5	30.63	30.75	-1.5	1,236	-0.13%
2023/01/13	0	0.00	0	29.62	29.61	0	1,222	0.00%
2023/01/12	0	0.00	1.2	29.39	29.35	-1.2	1,241	-0.10%
2023/01/11	0	0.00	1.2	29.43	29.41	-1.2	1,236	-0.09%
2023/01/10	0	0.00	0	29.35	29.46	0	1,243	0.00%
2023/01/06	0	0.00	3	28.50	28.56	-3	1,272	-0.24%
2023/01/05	0	0.00	1.5	28.35	28.35	-1.5	1,290	-0.12%
2023/01/03	0	27.84	0.3	27.90	28.28	-0.3	1,356	-0.02%
2022/12/29	0	28.05	0	0.00	28.01	0	1,337	0.00%
2022/12/28	0	28.20	1	28.14	28.19	-1	1,340	-0.07%
2022/12/27	0	0.00	1	28.55	28.51	-1	1,328	-0.08%
2022/12/21	1	28.33	0	0.00	28.30	1	1,353	0.07%
2022/12/20	5	28.28	0	0.00	28.20	5	1,351	0.37%
2022/12/19	1	28.62	0	0.00	28.63	1	1,360	0.07%
2022/12/16	2	28.71	0	0.00	28.77	2	1,350	0.15%
2022/12/15	1	29.09	0	0.00	29.22	1	1,333	0.08%
2022/12/13	1	28.97	0	0.00	28.87	1	1,313	0.08%
2022/12/06	0.1	29.50	0	0.00	29.26	0.1	1,252	0.00%
2022/11/24	0	0.00	0.2	29.36	29.36	-0.2	1,146	-0.02%
2022/11/23	0	0.00	10	29.07	29.15	-10	1,133	-0.88%
2022/11/21	0	28.89	0	0.00	28.77	0	1,123	0.00%
2022/11/18	0	0.00	20	28.89	28.89	-20	1,104	-1.81%
2022/11/17	0	0.00	22.5	28.70	29.00	-22.5	1,076	-2.09%
2022/11/16	2	28.99	1	29.05	29.02	1	1,052	0.10%
2022/11/15	3.6	30.10	5.1	30.44	30.53	-1.5	989	-0.15%
2022/11/14	5.2	29.62	0	0.00	29.60	5.2	927	0.56%
2022/11/10	0.1	28.37	0	0.00	28.20	0.1	816	0.01%
2022/11/09	30	28.33	3.5	28.34	28.42	26.5	797	3.32%
2022/11/08	1.5	27.86	0	0.00	27.82	1.5	777	0.19%
2022/10/21	0	26.98	0	0.00	26.86	0	697	0.00%
2022/10/19	0	0.00	0.2	27.39	27.11	-0.2	677	-0.03%
2022/10/17	1.2	26.95	0	0.00	27.15	1.2	668	0.17%
2022/10/14	0	27.60	2	27.45	27.53	-2	631	-0.32%
2022/10/13	0	26.95	0	0.00	26.90	0	634	0.00%
2022/10/11	3.3	27.57	0	0.00	27.40	3.3	588	0.56%
2022/09/28	0.1	28.45	0.1	28.42	28.27	0.1	571	0.01%
2022/09/22	1	29.63	0	0.00	29.70	1	603	0.17%
2022/09/19	1	30.31	0	0.00	30.13	1	629	0.16%
2022/09/01	0.2	30.70	1	30.69	30.72	-0.8	704	-0.11%
2022/08/26	0	0.00	2	31.87	31.83	-2	692	-0.29%
2022/08/24	0	31.49	0	0.00	31.39	0	672	0.00%
2022/08/23	0	31.50	0	0.00	31.46	0	689	0.00%
2022/08/17	0.2	32.25	0	0.00	32.24	0.2	705	0.03%
2022/08/11	0	0.00	0.2	31.80	31.76	-0.2	719	-0.02%
2022/08/10	0.1	31.22	0	0.00	31.19	0.1	735	0.01%
2022/08/09	0	31.19	0	0.00	31.42	0	751	0.00%
2022/08/02	0.1	30.51	0	0.00	30.57	0.1	773	0.01%
2022/07/27	0	30.48	0	0.00	30.76	0	845	0.00%
2022/07/21	0	0.00	0.1	30.68	30.68	-0.1	905	-0.01%
2022/07/18	0	0.00	0.1	30.19	30.14	-0.1	957	-0.01%
2022/07/15	0	0.00	0.2	29.86	29.77	-0.2	947	-0.02%
2022/07/12	0.1	28.67	0	0.00	28.55	0.1	951	0.01%
2022/07/11	0.1	29.31	0	0.00	29.30	0.1	955	0.01%
2022/07/08	0	0.00	0.1	29.67	29.53	-0.1	956	-0.01%
2022/07/07	6	29.16	1.2	28.73	29.27	4.9	964	0.51%
2022/07/06	3.3	29.09	0	0.00	28.54	3.3	958	0.34%
2022/07/05	0.1	28.96	0	0.00	29.13	0.1	949	0.01%
2022/07/01	1	29.50	0.1	29.18	29.18	0.9	944	0.10%
2022/06/30	0.2	30.24	0	0.00	30.08	0.2	920	0.02%
2022/06/23	2.2	30.76	0	0.00	30.69	2.2	918	0.24%
2022/06/22	0.1	31.17	2	31.04	31.04	-1.9	911	-0.21%
2022/06/21	0.5	31.65	5	31.36	31.70	-4.5	911	-0.50%
2022/06/20	2	31.24	3	31.18	31.12	-1	920	-0.11%
2022/06/17	2.4	31.41	1	31.40	31.54	1.4	911	0.15%
2022/06/10	0	32.85	0	0.00	32.89	0	904	0.00%
2022/05/31	0	0.00	0.1	33.24	33.39	-0.1	1,066	-0.01%
2022/05/30	0	0.00	0.1	32.90	33.12	-0.1	1,051	-0.01%
2022/05/27	0	0.00	0.1	32.46	32.44	-0.1	1,051	-0.01%
2022/05/24	0	32.07	0	0.00	31.90	0	1,121	0.00%
2022/05/23	0	32.20	0	0.00	32.25	0	1,125	0.00%
2022/05/20	0	0.00	0.2	32.16	32.20	-0.2	1,138	-0.02%
2022/05/18	0	0.00	0.4	32.50	32.51	-0.4	1,115	-0.03%
2022/05/17	0.1	32.07	0.1	32.08	32.08	0	1,110	0.00%
2022/05/13	0	0.00	0.2	31.60	31.77	-0.2	1,100	-0.02%
2022/05/12	0.1	31.54	0	0.00	31.45	0.1	1,087	0.01%
2022/05/11	0	0.00	0.2	32.20	32.24	-0.2	1,086	-0.02%
2022/05/09	1.2	32.48	0	0.00	32.38	1.2	1,095	0.11%
2022/05/06	1	32.82	0	0.00	33.02	1	1,074	0.09%
2022/05/05	0	0.00	1	33.68	33.54	-1	1,056	-0.09%
2022/05/03	1	33.23	0	0.00	33.23	1	1,098	0.09%
2022/04/28	0	0.00	2	32.85	33.13	-2	1,135	-0.18%
2022/04/27	0.7	32.94	0	0.00	32.89	0.7	1,142	0.06%
2022/04/26	3	33.46	0	0.00	33.52	3	1,111	0.27%
2022/04/25	0	33.78	2	33.40	33.47	-2	1,115	-0.18%
2022/04/22	1.3	33.91	0	0.00	34.09	1.3	1,098	0.12%
2022/04/18	2	33.95	0	0.00	33.92	2	1,146	0.17%
2022/04/15	2	34.13	0	0.00	34.14	2	1,116	0.18%
2022/04/12	16	34.12	0.2	34.22	34.23	15.8	1,151	1.37%
2022/04/08	0	34.62	0	0.00	34.73	0	1,194	0.00%
2022/03/30	0	0.00	2	35.35	35.42	-2	1,218	-0.16%
2022/03/29	0	0.00	3	35.04	35.10	-3	1,235	-0.24%
2022/03/22	0	0.00	2	35.03	35.06	-2	1,225	-0.16%
2022/03/17	0.4	34.86	0	0.00	35.04	0.4	1,238	0.03%
2022/03/16	2	33.78	0	0.00	34.05	2	1,215	0.16%
2022/03/15	0.1	34.08	0	0.00	33.88	0.1	1,205	0.01%
2022/03/11	1	34.46	0	0.00	34.45	1	1,205	0.08%
2022/03/08	6.1	33.73	0	0.00	33.66	6.1	1,198	0.51%
2022/03/07	4	34.36	0	0.00	34.31	4	1,141	0.35%
2022/02/24	13.1	35.31	0	0.00	35.26	13.1	1,159	1.13%
2022/02/23	2	36.15	1	36.15	36.14	1	1,125	0.09%
2022/02/22	1	35.75	0	0.00	35.98	1	1,159	0.09%
2022/02/18	3	36.25	0	0.00	36.47	3	1,195	0.25%
2022/02/14	0.1	35.93	0	0.00	36.03	0.1	1,233	0.01%
2022/02/11	0	0.00	0.1	36.52	36.54	-0.1	1,223	-0.01%
2022/02/07	2	35.61	0	0.00	35.89	2	1,250	0.16%
2022/01/26	1	35.48	0	0.00	35.49	1	1,235	0.08%
2022/01/21	2	35.73	0	0.00	35.68	2	1,174	0.17%
2022/01/20	0.1	36.22	0	0.00	36.40	0.1	1,153	0.01%
2022/01/19	0.4	36.46	0	0.00	36.32	0.4	1,143	0.03%
2022/01/17	0	0.00	0.1	36.88	36.94	-0.1	1,131	-0.01%
2022/01/13	1	36.60	0.3	36.58	36.69	0.7	1,114	0.06%
2022/01/12	0.1	36.32	0	0.00	36.44	0.1	1,099	0.01%
2022/01/10	0	0.00	0.2	35.84	36.04	-0.2	1,096	-0.02%
2022/01/07	0.1	36.01	2	36.40	35.95	-1.9	1,097	-0.18%
2022/01/05	0.2	36.51	4.5	36.52	36.50	-4.3	1,080	-0.40%
2022/01/03	0	0.00	0.2	35.96	35.90	-0.2	1,063	-0.02%
2021/12/30	0	0.00	0.1	35.96	35.91	-0.1	1,021	-0.01%
2021/12/29	0.1	35.91	0.1	35.94	36.02	-0.1	1,058	-0.01%
2021/12/28	0	0.00	2	35.90	35.92	-2	1,090	-0.18%
2021/12/24	1	35.47	1	35.51	35.40	0	1,116	0.00%
2021/12/23	0	0.00	7	35.44	35.42	-7	1,116	-0.63%
2021/12/20	1	35.00	0	0.00	34.89	1	1,129	0.09%
2021/12/15	0	34.80	0	0.00	34.85	0	1,155	0.00%
2021/12/14	1	34.88	0	0.00	34.84	1	1,154	0.09%
2021/12/09	0	0.00	2.2	35.40	35.36	-2.2	1,151	-0.19%
2021/12/03	0	0.00	5	35.00	35.06	-5	1,164	-0.43%
2021/12/02	0.4	34.95	0	0.00	34.94	0.4	1,161	0.03%
2021/11/30	0.3	34.45	1	34.32	34.22	-0.7	1,190	-0.06%
2021/11/29	1.1	34.20	0	0.00	34.19	1.1	1,194	0.09%
2021/11/26	9.1	34.55	0	0.00	34.35	9.1	1,185	0.77%
2021/11/24	0.1	34.93	0	0.00	34.87	0.1	1,172	0.01%
2021/11/23	1.3	34.92	0	0.00	34.94	1.3	1,174	0.11%
2021/11/22	2	35.27	0.1	35.29	35.22	1.9	1,168	0.16%
2021/11/19	8.1	35.42	0	0.00	35.29	8.1	1,177	0.69%
2021/11/18	0	0.00	6	36.19	36.30	-6	1,159	-0.52%
2021/11/17	0	0.00	1	35.99	36.00	-1	1,156	-0.09%
2021/11/15	5	35.80	0	0.00	35.80	5	1,165	0.43%
2021/11/12	0.1	35.49	0	0.00	35.51	0.1	1,171	0.01%
2021/11/11	4	35.41	0	0.00	35.38	4	1,174	0.34%
2021/11/10	1	35.55	0	0.00	35.57	1	1,194	0.08%
2021/11/09	0	0.00	1	35.54	35.59	-1	1,201	-0.08%
2021/11/08	0	0.00	0	35.25	35.38	0	1,180	0.00%
2021/11/05	0	0.00	0	34.94	34.98	0	1,177	0.00%
2021/11/04	8	34.80	0	0.00	34.64	8	1,186	0.67%
2021/10/28	2	34.79	0	0.00	34.71	2	1,224	0.16%
2021/10/27	0	0.00	0.3	34.80	34.76	-0.3	1,233	-0.02%
2021/10/26	0	0.00	3.1	34.69	34.73	-3.1	1,235	-0.25%
2021/10/25	1	34.45	0.3	34.40	34.40	0.7	1,233	0.06%
2021/10/18	0.2	34.29	0	0.00	34.21	0.2	1,292	0.02%
2021/10/15	0	34.30	0.2	34.08	34.24	-0.2	1,303	-0.02%
2021/10/13	1	33.61	0	0.00	33.51	1	1,341	0.07%
2021/10/12	0.2	33.61	0	0.00	33.68	0.2	1,346	0.01%
2021/10/08	0	34.26	0	0.00	34.11	0	1,341	0.00%
2021/10/07	0	0.00	0.2	34.28	34.21	-0.2	1,330	-0.01%
2021/10/06	2.1	33.56	0	0.00	33.75	2.1	1,341	0.15%
2021/10/05	1.1	33.50	1	33.90	33.95	0.1	1,325	0.01%
2021/10/04	1.1	33.78	0	0.00	33.76	1.1	1,299	0.08%
2021/10/01	0.2	34.08	0	0.00	33.97	0.2	1,294	0.01%
2021/09/30	1.1	34.21	0	0.00	34.56	1.1	1,268	0.08%
2021/09/29	0.1	34.45	0	0.00	34.35	0.1	1,270	0.01%
2021/09/23	0.1	34.86	0	0.00	34.87	0.1	1,275	0.01%
2021/09/22	1.1	34.47	0	0.00	34.56	1.1	1,279	0.08%
2021/09/17	2	35.43	0	0.00	35.32	2	1,250	0.16%
2021/09/08	0.1	35.10	1	35.40	35.12	-0.9	1,329	-0.07%
2021/09/06	0	0.00	3	35.69	35.62	-3	1,320	-0.23%
2021/09/03	0	0.00	32.2	35.52	35.63	-32.2	1,305	-2.47%
2021/09/02	0.1	35.24	0	0.00	35.15	0.1	1,300	0.01%
2021/09/01	0	0.00	1.2	35.45	35.49	-1.2	1,295	-0.09%
2021/08/26	0	0.00	1	34.56	34.56	-1	1,309	-0.08%
2021/08/25	1	34.40	0	0.00	34.47	1	1,303	0.08%
2021/08/20	0.3	33.50	1.1	33.32	33.28	-0.8	1,321	-0.06%
2021/08/19	1.2	33.57	1	33.42	33.40	0.2	1,314	0.01%
2021/08/18	1.1	33.52	0	0.00	34.17	1.1	1,299	0.08%
2021/08/17	0.1	34.00	0	0.00	33.87	0.1	1,301	0.01%
2021/08/16	0.1	34.21	0	0.00	34.21	0.1	1,295	0.01%
2021/08/13	1	34.35	1	34.44	34.34	0	1,285	0.00%
2021/08/12	1	34.75	0	0.00	34.66	1	1,287	0.08%
2021/08/10	1	34.90	0	0.00	34.86	1	1,357	0.07%
2021/08/09	0	0.00	1	35.00	35.08	-1	1,454	-0.07%
2021/08/05	0	0.00	0	35.38	35.31	0	1,563	0.00%
2021/08/04	0	0.00	1.1	35.34	35.37	-1.1	1,744	-0.06%
2021/07/29	0	0.00	2	34.60	34.73	-2	1,842	-0.11%
2021/07/28	5.1	34.11	0	0.00	34.31	5.1	1,861	0.28%
2021/07/27	0	0.00	2	34.60	34.56	-2	1,905	-0.10%
2021/07/21	3.1	34.67	0	0.00	34.57	3.1	1,964	0.16%
2021/07/20	0.6	34.82	0	0.00	34.76	0.6	1,980	0.03%
2021/07/19	0.1	35.15	0	0.00	35.20	0.1	1,987	0.00%
2021/07/16	0.1	35.30	0	0.00	35.44	0.1	1,988	0.00%
2021/07/15	0	0.00	1.1	35.53	35.57	-1.1	1,999	-0.06%
2021/07/13	0	0.00	0.3	35.23	35.20	-0.3	2,015	-0.01%
2021/07/09	2	34.79	0	0.00	34.80	2	2,020	0.10%
2021/06/28	2	34.52	1	34.60	34.60	1	2,101	0.05%
2021/06/25	0	0.00	0	34.54	34.39	0	2,145	0.00%
2021/06/21	1	33.91	0	0.00	33.96	1	2,243	0.04%
2021/06/18	0	34.56	0	0.00	34.50	0	2,215	0.00%
2021/06/16	0	0.00	0.4	34.55	34.55	-0.4	2,253	-0.02%
2021/06/15	0	0.00	4	34.50	34.57	-4	2,271	-0.18%
2021/06/08	0.1	34.12	9	34.08	34.09	-8.9	2,345	-0.38%
2021/06/07	0	0.00	3	34.16	34.20	-3	2,364	-0.13%
2021/06/03	0	0.00	2	34.28	34.31	-2	2,344	-0.09%
2021/06/02	0	0.00	1	34.21	34.14	-1	2,370	-0.04%
2021/06/01	0	0.00	2	34.24	34.27	-2	2,394	-0.08%
2021/05/31	1	33.90	0.5	34.08	34.06	0.5	2,435	0.02%
2021/05/28	0	0.00	0.6	33.60	33.82	-0.6	2,422	-0.02%
2021/05/26	0	0.00	0.4	33.43	33.50	-0.4	2,507	-0.02%
2021/05/24	0	0.00	2	32.92	32.92	-2	2,539	-0.08%
2021/05/21	0	0.00	0	33.19	32.89	0	2,575	0.00%
2021/05/18	1	32.53	6	32.62	32.70	-5	2,623	-0.19%
2021/05/17	2.5	31.43	3	31.23	31.19	-0.5	2,626	-0.02%
2021/05/14	3.1	31.92	0.1	32.05	32.00	3	2,565	0.12%
2021/05/13	8	31.61	2	31.90	31.55	6	2,528	0.24%
2021/05/12	5.6	31.98	3	32.72	31.93	2.6	2,488	0.11%
2021/05/11	5.2	33.64	0	0.00	33.40	5.2	2,349	0.22%
2021/05/07	0	0.00	15	34.41	34.57	-15	2,385	-0.63%
2021/05/06	1.3	33.77	2	34.07	34.00	-0.8	2,424	-0.03%
2021/05/05	0.1	34.00	4	33.92	33.65	-3.9	2,432	-0.16%
2021/05/04	5.2	34.13	1	34.12	33.96	4.2	2,474	0.17%
2021/05/03	2.6	34.59	1	34.80	34.45	1.6	2,434	0.06%
2021/04/29	1.1	35.07	2	35.24	35.05	-0.9	2,423	-0.04%
2021/04/28	2	34.93	0.2	35.00	34.97	1.8	2,468	0.07%
2021/04/27	1	34.93	0	0.00	34.93	1	2,520	0.04%
2021/04/26	1	34.75	8	34.73	34.90	-7	2,537	-0.28%
2021/04/23	2	34.04	3.2	34.27	34.38	-1.2	2,554	-0.05%
2021/04/22	0.1	34.20	0.7	34.24	34.10	-0.6	2,584	-0.02%
2021/04/21	0.3	34.33	0	0.00	34.28	0.3	2,590	0.01%
2021/04/20	0	0.00	1.2	34.41	34.48	-1.2	2,617	-0.05%
2021/04/19	3	34.30	0	0.00	34.37	3	2,660	0.11%
2021/04/16	1	34.08	0	0.00	34.20	1	2,684	0.04%
2021/04/15	0	0.00	2.2	33.97	34.02	-2.2	2,742	-0.08%
2021/04/14	1.1	33.65	6	33.63	33.70	-4.9	2,776	-0.18%
2021/04/13	2.2	33.96	11	33.98	33.63	-8.9	2,810	-0.31%
2021/04/12	1	33.91	1	33.73	33.66	0	2,819	0.00%
2021/04/09	0	33.89	0	0.00	33.78	0	2,857	0.00%
2021/04/08	0	0.00	3	33.70	33.89	-3	2,858	-0.10%
2021/04/06	1	33.71	12	33.78	33.71	-11	2,884	-0.38%
2021/03/31	2.2	33.23	1	33.17	33.15	1.2	2,894	0.04%
2021/03/30	0	0.00	3	33.32	33.35	-3	2,897	-0.10%
2021/03/29	1	33.20	0.6	33.07	33.21	0.4	2,857	0.01%
2021/03/26	0	0.00	9	33.01	33.00	-9	2,817	-0.32%
2021/03/25	1	32.40	0	0.00	32.57	1	2,813	0.04%
2021/03/24	3.4	32.44	0	0.00	32.41	3.4	2,815	0.12%
2021/03/19	0	0.00	1	32.47	32.49	-1	2,845	-0.04%
2021/03/18	0	0.00	4	32.86	32.84	-4	2,824	-0.14%
2021/03/17	1	32.70	0	0.00	32.62	1	2,829	0.04%
2021/03/16	0	32.78	5	32.78	32.79	-5	2,886	-0.17%
2021/03/15	1	32.58	0	0.00	32.72	1	2,876	0.03%
2021/03/12	5	32.61	10	32.69	32.70	-5	2,921	-0.17%
2021/03/11	9.1	32.29	6	32.33	32.50	3.1	2,940	0.10%
2021/03/10	4	31.86	0	0.00	31.90	4	2,956	0.14%
2021/03/09	1	31.50	0.5	31.82	31.83	0.5	2,963	0.02%
2021/03/05	4.1	31.68	1	31.55	31.81	3.1	2,935	0.10%
2021/03/04	6.1	32.16	1	32.01	32.18	5.1	2,970	0.17%
2021/03/03	1	32.30	0	0.00	32.59	1	2,940	0.03%
2021/03/02	4	32.38	0	0.00	32.16	4	2,953	0.14%
2021/02/26	4	32.44	0	0.00	32.43	4	2,946	0.14%
2021/02/24	2.1	32.66	0	0.00	32.59	2.1	3,000	0.07%
2021/02/23	1.1	32.93	1	32.94	33.05	0.1	3,052	0.00%
2021/02/22	3	33.07	0	0.00	33.01	3	3,075	0.10%
2021/02/19	6	32.74	0	0.00	33.00	6	3,105	0.19%
2021/02/18	8.2	33.24	1	33.23	33.21	7.2	3,128	0.23%
2021/02/17	8	33.03	2.5	33.06	33.07	5.5	3,157	0.17%
2021/02/05	0	0.00	2	32.13	32.02	-2	3,118	-0.06%
2021/02/04	1	31.74	0	0.00	31.81	1	3,093	0.03%
2021/02/03	0	0.00	0.1	32.05	31.99	-0.1	3,121	0.00%
2021/02/02	11.2	31.95	2	31.78	31.94	9.2	3,119	0.30%
2021/02/01	0	0.00	8	31.06	31.22	-8	3,151	-0.25%
2021/01/29	13.1	31.19	3	31.20	30.80	10.1	3,137	0.32%
2021/01/28	1.6	31.30	2	31.23	31.30	-0.4	3,081	-0.01%
2021/01/27	4	31.95	1	31.85	31.87	3	3,042	0.10%
2021/01/26	0.1	32.09	0	0.00	31.78	0.1	3,022	0.00%
2021/01/25	0.1	32.36	3	32.35	32.40	-2.9	2,969	-0.10%
2021/01/22	5	32.52	2	32.55	32.55	3	2,956	0.10%
2021/01/21	2.1	32.47	3	32.37	32.71	-0.9	2,946	-0.03%
2021/01/20	9	32.03	0	0.00	31.98	9	2,902	0.31%
2021/01/19	2	32.08	0	0.00	32.08	2	2,850	0.07%
2021/01/18	0.7	31.34	5	31.31	31.49	-4.3	2,810	-0.15%
2021/01/15	2	31.95	1	32.07	31.60	1	2,756	0.04%
2021/01/14	2	31.70	0	0.00	31.69	2	2,704	0.07%
2021/01/13	4.9	31.70	3	31.54	31.76	1.9	2,683	0.07%
2021/01/12	2	31.30	7	31.25	31.18	-5	2,638	-0.19%
2021/01/11	6.1	31.22	15	31.07	31.30	-8.9	2,604	-0.34%
2021/01/08	2	31.02	0	0.00	31.10	2	2,576	0.08%
2021/01/07	0	0.00	1.1	30.58	30.66	-1.1	2,511	-0.05%
2021/01/06	3.1	30.10	0	0.00	30.03	3.1	2,467	0.12%
2021/01/05	0.1	29.92	0	0.00	29.89	0.1	2,427	0.00%
2021/01/04	4	29.45	0	0.00	29.75	4	2,453	0.16%
2020/12/31	0.1	29.16	4	29.18	29.21	-3.9	2,489	-0.16%
2020/12/30	0	0.00	3	28.94	29.11	-3	2,489	-0.12%
2020/12/29	2	28.63	0	0.00	28.68	2	2,458	0.08%
2020/12/28	0	0.00	6	28.58	28.69	-6	2,458	-0.24%
2020/12/25	2	28.39	2	28.53	28.40	0	2,443	0.00%
2020/12/24	1	28.31	1	28.30	28.33	0	2,429	0.00%
2020/12/23	0	0.00	5	28.23	28.20	-5	2,425	-0.21%
2020/12/22	0.1	28.38	0	0.00	28.11	0.1	2,447	0.00%
2020/12/21	0	0.00	1	28.35	28.40	-1	2,509	-0.04%
2020/12/15	0	0.00	2	28.01	28.01	-2	2,520	-0.08%
2020/12/10	1	28.34	1	28.33	28.39	0	2,569	0.00%
2020/12/09	3	28.67	2.5	28.68	28.66	0.5	2,535	0.02%
2020/12/08	1.3	28.48	0	0.00	28.58	1.3	2,509	0.05%
2020/12/04	0	0.00	2	27.89	28.00	-2	2,468	-0.08%
2020/12/03	1	27.72	0	0.00	27.71	1	2,445	0.04%
2020/12/02	4	27.66	0.4	27.69	27.70	3.6	2,444	0.15%
2020/12/01	10	27.46	1	27.42	27.48	9	2,477	0.36%
2020/11/30	5	27.49	0	0.00	27.37	5	2,499	0.20%
2020/11/27	5	27.52	0	0.00	27.56	5	2,446	0.20%
2020/11/26	3	27.51	0	0.00	27.57	3	2,436	0.12%
2020/11/25	6.2	27.45	0	0.00	27.38	6.2	2,449	0.25%
2020/11/24	2.2	27.63	0	0.00	27.54	2.2	2,440	0.09%
2020/11/23	13.1	27.65	0	0.00	27.67	13.1	2,406	0.54%
2020/11/20	10.2	27.36	0	0.00	27.40	10.2	2,348	0.43%
2020/11/19	4	28.18	1	28.24	28.23	3	2,272	0.13%
2020/11/18	1	27.97	28	27.95	28.22	-27	2,234	-1.21%
2020/11/17	18	28.02	0	0.00	27.96	18	2,214	0.81%
2020/11/16	1	27.47	2.2	27.50	27.76	-1.2	2,327	-0.05%
2020/11/13	0	0.00	1	27.04	27.05	-1	2,302	-0.04%
2020/11/12	2	26.99	0	0.00	26.97	2	2,318	0.09%
2020/11/11	10	26.80	3	26.87	26.95	7	2,326	0.30%
2020/11/10	2	26.63	0	0.00	26.60	2	2,302	0.09%
2020/11/09	0	0.00	2	26.75	26.68	-2	2,297	-0.09%
2020/11/05	0	0.00	17	26.20	26.26	-17	2,278	-0.75%
2020/11/04	0	0.00	3	26.15	26.27	-3	2,303	-0.13%
2020/11/02	1	25.46	0	0.00	25.67	1	2,371	0.04%
2020/10/30	6	25.65	0	0.00	25.60	6	2,389	0.25%
2020/10/29	4	25.84	0	0.00	25.83	4	2,396	0.17%
2020/10/28	0.4	26.20	0	0.00	26.08	0.4	2,437	0.01%
2020/10/26	0	0.00	4.1	26.38	26.31	-4.1	2,478	-0.17%
2020/10/22	0	0.00	1	26.22	26.32	-1	2,701	-0.04%
2020/10/20	0	0.00	1	26.29	26.27	-1	2,893	-0.03%
2020/10/19	1	26.34	4	26.32	26.36	-3	2,929	-0.10%
2020/10/14	0	0.00	15	26.39	26.37	-15	3,065	-0.49%
2020/10/13	1	26.40	3	26.46	26.47	-2	3,099	-0.06%
2020/10/08	0	0.00	10	26.21	26.22	-10	3,116	-0.32%
2020/09/30	0	0.00	1	25.48	25.52	-1	3,230	-0.03%
2020/09/28	11	25.28	0	0.00	25.36	11	3,391	0.32%
2020/09/25	2	24.93	1	25.08	24.96	1	3,499	0.03%
2020/09/24	5	24.96	57	25.12	24.89	-52	3,554	-1.46%
2020/09/23	3	25.45	0	0.00	25.48	3	3,516	0.09%
2020/09/22	5	25.61	0	0.00	25.53	5	3,550	0.14%
2020/09/21	12	26.06	0	0.00	25.80	12	3,545	0.34%
2020/09/18	0	0.00	0.6	26.07	26.04	-0.6	3,585	-0.02%
2020/09/17	32	26.19	0	0.00	26.03	32	3,622	0.88%
2020/09/16	11	26.35	0	0.00	26.30	11	3,637	0.30%
2020/09/15	0	0.00	1	25.93	26.02	-1	3,589	-0.03%
2020/09/10	0	0.00	6	25.57	25.63	-6	3,671	-0.16%
2020/09/09	1	25.30	0	0.00	25.45	1	3,691	0.03%
2020/09/07	3	25.50	0	0.00	25.47	3	3,744	0.08%
2020/09/04	2	25.47	15	25.49	25.48	-13	3,793	-0.34%
2020/09/03	9	25.73	0	0.00	25.69	9	3,787	0.24%
2020/08/31	0	0.00	1	25.55	25.47	-1	3,873	-0.03%
2020/08/28	7	25.80	0	0.00	25.77	7	3,871	0.18%
2020/08/27	0	0.00	5	25.99	25.93	-5	3,881	-0.13%
2020/08/26	0	0.00	21.2	25.92	25.97	-21.2	3,878	-0.55%
2020/08/25	5	25.84	0	0.00	25.88	5	3,890	0.13%
2020/08/24	2	25.74	1	25.71	25.70	1	3,880	0.03%
2020/08/21	15	25.69	1	25.49	25.64	14	3,876	0.36%
2020/08/20	7.2	25.54	4	25.83	25.18	3.2	3,860	0.08%
2020/08/19	1	26.00	0	0.00	26.02	1	3,727	0.03%
2020/08/18	6	26.23	18	26.27	26.22	-12	3,718	-0.32%
2020/08/17	0.3	26.35	17	26.30	26.32	-16.7	3,724	-0.45%
2020/08/14	1	26.04	2	26.00	26.06	-1	3,710	-0.03%
2020/08/13	32	26.02	1	26.04	26.00	31	3,706	0.84%
2020/08/12	3.1	25.82	5	25.93	25.81	-1.9	3,686	-0.05%
2020/08/11	1	26.25	1	26.16	26.14	0	3,655	0.00%
2020/08/10	0	0.00	1	26.36	26.32	-1	3,635	-0.03%
2020/08/07	2	26.06	0	0.00	26.08	2	3,641	0.05%
2020/08/06	7	26.29	0	0.00	26.25	7	3,618	0.19%
2020/08/05	0	0.00	2	25.94	25.99	-2	3,606	-0.06%
2020/08/04	0	0.00	1	25.67	25.81	-1	3,602	-0.03%
2020/08/03	5	25.60	0	0.00	25.48	5	3,587	0.14%
2020/07/31	0	0.00	1	25.85	25.85	-1	3,537	-0.03%
2020/07/30	1	25.78	1	25.70	25.87	0	3,530	0.00%
2020/07/29	1	25.59	5.6	25.60	25.52	-4.6	3,523	-0.13%
2020/07/28	3	25.98	2	26.69	25.60	1	3,526	0.03%
2020/07/27	1	25.55	4	25.53	25.59	-3	3,405	-0.09%
2020/07/23	1	24.73	4	24.72	24.78	-3	3,262	-0.09%
2020/07/22	0	0.00	3.3	24.77	24.79	-3.3	3,274	-0.10%
2020/07/21	0	0.00	4	24.52	24.66	-4	3,244	-0.12%
2020/07/20	2	24.22	10	24.12	24.19	-8	3,167	-0.25%
2020/07/17	0	0.00	7	24.19	24.22	-7	3,157	-0.22%
2020/07/16	5	24.07	1	24.03	24.06	4	3,177	0.13%
2020/07/15	9	24.22	10	24.17	24.17	-1	3,160	-0.03%
2020/07/14	0	0.00	5	24.03	24.10	-5	3,190	-0.16%
2020/07/13	6	23.90	7	23.97	24.01	-1	3,151	-0.03%
2020/07/10	6	23.80	6	23.73	23.75	0	3,117	0.00%
2020/07/08	6	23.83	1	23.86	23.86	5	3,077	0.16%
2020/07/07	4	23.64	13	23.62	23.64	-9	3,020	-0.30%
2020/07/06	0	0.00	5	23.54	23.56	-5	2,964	-0.17%
2020/07/03	0	0.00	4	23.15	23.19	-4	2,900	-0.14%
2020/07/02	0	0.00	1	22.82	22.93	-1	2,853	-0.04%
2020/07/01	2	22.76	1	22.77	22.72	1	2,834	0.04%
2020/06/30	1	22.55	0	0.00	22.57	1	2,785	0.04%
2020/06/29	1	22.54	1	22.40	22.45	0	2,787	0.00%
2020/06/24	2	22.66	2	22.62	22.64	0	2,749	0.00%
2020/06/22	6	22.39	2	22.39	22.42	4	2,756	0.15%
2020/06/19	0	0.00	1	22.35	22.38	-1	2,798	-0.04%
2020/06/18	0	0.00	3.4	22.34	22.34	-3.4	2,812	-0.12%
2020/06/17	0	0.00	1	22.34	22.34	-1	2,817	-0.04%
2020/06/15	0	0.00	10	22.08	21.84	-10	2,946	-0.34%
2020/06/12	1	22.10	1	22.00	22.10	0	3,041	0.00%
2020/06/11	1	22.61	0	0.00	22.29	1	3,070	0.03%
2020/06/10	0	0.00	3	22.43	22.60	-3	3,140	-0.10%
2020/06/09	1	22.41	2	22.40	22.43	-1	3,284	-0.03%
2020/06/08	1	22.33	3.6	22.41	22.40	-2.6	3,428	-0.08%
2020/06/05	0	0.00	9.7	22.08	22.15	-9.7	3,458	-0.28%
2020/06/04	1	22.03	8	21.94	21.99	-7	3,503	-0.20%
2020/06/03	0	0.00	1	21.85	21.85	-1	3,612	-0.03%
2020/06/02	0	0.00	2	21.49	21.50	-2	3,628	-0.06%
2020/06/01	0	0.00	1	21.42	21.36	-1	3,626	-0.03%
2020/05/29	6	21.09	0	0.00	21.23	6	3,636	0.16%
2020/05/28	0	0.00	1	21.12	21.12	-1	3,691	-0.03%
2020/05/27	0	0.00	3.1	21.23	21.21	-3.1	3,787	-0.08%
2020/05/26	0	0.00	1	21.21	21.22	-1	3,906	-0.03%
2020/05/25	10	20.93	0	0.00	20.97	10	3,948	0.25%
2020/05/22	0	0.00	2	20.96	20.91	-2	3,976	-0.05%
2020/05/15	1	21.11	0	0.00	21.03	1	4,242	0.02%
2020/05/14	3	21.02	1	20.97	20.97	2	4,270	0.05%
2020/05/13	1	21.05	0	0.00	21.20	1	4,251	0.02%
2020/05/12	1	21.20	0	0.00	21.14	1	4,272	0.02%
2020/05/11	0	0.00	1	21.38	21.35	-1	4,271	-0.02%
2020/05/06	2	20.85	1.1	20.91	20.94	0.9	4,392	0.02%
2020/05/05	1	21.00	0	0.00	20.93	1	4,433	0.02%
2020/05/04	1	20.89	0	0.00	20.82	1	4,470	0.02%
2020/04/30	1	21.19	4	21.39	21.37	-3	4,472	-0.07%
2020/04/24	2	20.25	1	20.27	20.27	1	4,813	0.02%
2020/04/23	0	0.00	1	20.34	20.33	-1	4,823	-0.02%
2020/04/22	0	0.00	4	20.10	20.18	-4	4,835	-0.08%
2020/04/21	0	0.00	0.7	20.30	20.23	-0.7	4,874	-0.01%
2020/04/20	3	20.76	0	0.00	20.75	3	4,849	0.06%
2020/04/17	5	20.83	5	20.88	20.76	0	4,854	0.00%
2020/04/15	6	20.43	0	0.00	20.46	6	4,807	0.12%
2020/04/10	0	0.00	1	19.93	19.95	-1	4,956	-0.02%
2020/04/09	1	19.82	0	0.00	19.91	1	5,014	0.02%
2020/04/07	12	19.66	0	0.00	19.63	12	5,030	0.24%
2020/04/06	1	19.28	0	0.00	19.30	1	5,054	0.02%
2020/03/31	8	19.23	0	0.00	19.17	8	5,065	0.16%
2020/03/30	0	0.00	0.1	19.10	19.05	-0.1	5,062	0.00%
2020/03/27	5.1	19.41	0	0.00	19.24	5.1	5,046	0.10%
2020/03/26	0	0.00	1.2	19.21	19.33	-1.2	5,015	-0.02%
2020/03/25	3	19.18	5.8	19.18	19.16	-2.8	5,025	-0.06%
2020/03/24	1	18.49	2	18.66	18.61	-1	5,022	-0.02%
2020/03/23	2	18.01	0	0.00	17.95	2	5,017	0.04%
2020/03/20	4	17.98	8.1	18.28	18.45	-4.1	5,040	-0.08%
2020/03/19	7	17.37	16	17.55	17.25	-9	4,986	-0.18%
2020/03/18	3.8	18.44	1	18.29	18.29	2.8	4,899	0.06%
2020/03/17	2.8	18.83	0	0.00	18.82	2.8	4,873	0.06%
2020/03/16	8	19.60	0	0.00	19.35	8	4,797	0.17%
2020/03/13	6	19.53	0	0.00	20.04	6	4,682	0.13%
2020/03/12	5	20.61	420	20.65	20.50	-415	4,523	-9.17%	大賣/鉅額交易
2020/03/11	3	21.49	1	21.60	21.26	2	4,368	0.05%
2020/03/10	1	21.45	15	21.20	21.52	-14	4,316	-0.32%
2020/03/09	10	21.65	0	0.00	21.54	10	4,253	0.24%
2020/03/06	4	22.12	4	22.19	22.11	0	4,122	0.00%
2020/03/05	1	22.43	0	0.00	22.44	1	4,108	0.02%
2020/03/04	1	22.19	0	0.00	22.20	1	4,153	0.02%
2020/03/03	31	22.15	0	0.00	22.13	31	4,152	0.75%
2020/03/02	18	21.97	1	21.80	21.85	17	4,110	0.41%
2020/02/27	16	22.17	2	22.12	22.14	14	4,024	0.35%
2020/02/26	3.5	22.33	7	22.33	22.35	-3.5	3,927	-0.09%
2020/02/25	3.2	22.44	6	22.55	22.55	-2.8	3,887	-0.07%
2020/02/24	7	22.57	0	0.00	22.55	7	3,886	0.18%
2020/02/21	3	22.85	0	0.00	22.85	3	3,798	0.08%
2020/02/20	5	22.91	0	0.00	22.94	5	3,797	0.13%
2020/02/19	5	22.98	0	0.00	23.00	5	3,784	0.13%
2020/02/18	0	0.00	10	22.83	22.83	-10	3,758	-0.27%
2020/02/14	1	23.09	0	0.00	23.12	1	3,685	0.03%
2020/02/13	1	23.14	6	23.12	23.09	-5	3,695	-0.14%
2020/02/12	0	0.00	2	22.89	23.03	-2	3,787	-0.05%
2020/02/11	41	22.88	4	22.85	22.85	37	3,817	0.97%
2020/02/10	4	22.65	0	0.00	22.67	4	3,892	0.10%
2020/02/07	2	22.77	0	0.00	22.75	2	3,917	0.05%
2020/02/06	13	22.84	0	0.00	22.97	13	3,937	0.33%
2020/02/05	2	22.65	0	0.00	22.68	2	3,975	0.05%
2020/02/04	143	22.54	0	0.00	22.61	143	3,962	3.61%	大買/鉅額交易
2020/02/03	3	21.97	2	21.83	22.24	1	4,017	0.02%
2020/01/31	28	22.62	0	0.00	22.51	28	3,940	0.71%
2020/01/30	17	22.55	34	22.63	22.35	-17	3,928	-0.43%
2020/01/20	1	23.64	31	23.64	23.60	-30	3,698	-0.81%
2020/01/17	0	0.00	3	23.56	23.56	-3	3,714	-0.08%
2020/01/15	7	23.64	0	0.00	23.57	7	3,741	0.19%
2020/01/14	4	23.71	0	0.00	23.73	4	3,713	0.11%
2020/01/13	7	23.56	2	23.63	23.62	5	3,695	0.14%
2020/01/08	2	23.11	2	23.09	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	14	23.42	2	23.43	23.40	12	3,743	0.32%
2020/01/03	16	23.65	1	23.55	23.65	15	3,705	0.40%
2020/01/02	2	23.64	0	0.00	23.62	2	3,699	0.05%
2019/12/31	12	23.55	0	0.00	23.53	12	3,687	0.33%
2019/12/30	12	23.74	0	0.00	23.74	12	3,624	0.33%
2019/12/27	158	23.71	2	23.71	23.72	156	3,597	4.34%	大買/鉅額交易
2019/12/25	10	23.52	0	0.00	23.57	10	3,629	0.28%
2019/12/23	1	23.49	1	23.53	23.53	0	3,666	0.00%
2019/12/20	1	23.50	5	23.52	23.49	-4	3,734	-0.11%
2019/12/19	3	23.62	0.2	23.68	23.61	2.8	3,744	0.07%
2019/12/18	2	23.73	6	23.72	23.76	-4	3,863	-0.10%
2019/12/16	2	23.47	3	23.47	23.47	-1	4,481	-0.02%
2019/12/13	3	23.49	1	23.41	23.46	2	4,563	0.04%
2019/12/12	2	23.13	3	23.13	23.19	-1	4,599	-0.02%
2019/12/11	0	0.00	1	22.74	22.78	-1	4,538	-0.02%
2019/12/10	0	0.00	7	22.70	22.69	-7	4,544	-0.15%
2019/12/06	2	22.60	263	22.67	22.64	-261	4,611	-5.66%	大賣/鉅額交易
2019/12/04	0	0.00	1	22.40	22.41	-1	4,764	-0.02%
2019/12/02	263	22.41	0	0.00	22.42	263	4,902	5.36%	大買/鉅額交易
2019/11/29	2	22.45	0	0.00	22.41	2	4,945	0.04%
2019/11/28	2	22.66	260	22.66	22.67	-258	4,966	-5.19%	大賣/鉅額交易
2019/11/26	1	22.72	1	22.72	22.70	0	5,080	0.00%
2019/11/25	10	22.69	0	0.00	22.65	10	5,329	0.19%
2019/11/22	26	22.68	1	22.61	22.63	25	5,469	0.46%
2019/11/21	10	22.59	0	0.00	22.61	10	5,597	0.18%
2019/11/20	7	22.79	0	0.00	22.80	7	5,697	0.12%
2019/11/19	3	22.77	3	22.82	22.85	0	5,736	0.00%
2019/11/18	0	0.00	1	22.58	22.69	-1	5,768	-0.02%
2019/11/15	1	22.54	5	22.55	22.54	-4	5,823	-0.07%
2019/11/12	232	22.43	0	0.00	22.50	232	6,019	3.85%	大買/鉅額交易
2019/11/11	19	22.31	2	22.28	22.27	17	6,082	0.28%
2019/11/08	6	22.62	0	0.00	22.62	6	6,040	0.10%
2019/11/07	3	22.65	16	22.69	22.73	-13	6,062	-0.21%
2019/11/06	8	22.72	235	22.70	22.81	-227	6,039	-3.76%	大賣/鉅額交易
2019/11/04	236	22.42	10	22.53	22.52	226	6,023	3.75%	大買/鉅額交易
2019/11/01	1	21.98	1	22.04	22.04	0	6,010	0.00%
2019/10/31	3	22.08	76	22.05	22.04	-73	6,070	-1.20%
2019/10/30	66	21.95	11	21.93	21.95	55	6,045	0.91%
2019/10/29	6	21.88	0	0.00	21.91	6	6,121	0.10%
2019/10/28	3	21.80	0	0.00	21.81	3	6,154	0.05%
2019/10/25	0	0.00	1	21.70	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	12	21.67	21	21.64	21.60	-9	6,380	-0.14%
2019/10/21	10	21.42	0	0.00	21.44	10	6,536	0.15%
2019/10/18	32	21.50	0	0.00	21.47	32	6,667	0.48%
2019/10/17	1	21.38	0	0.00	21.44	1	6,775	0.01%
2019/10/16	1	21.40	0	0.00	21.42	1	6,885	0.01%
2019/10/15	0	0.00	4	21.36	21.35	-4	6,983	-0.06%
2019/10/14	0	0.00	10	21.19	21.23	-10	7,069	-0.14%
2019/10/09	4	21.05	2	21.06	20.95	2	7,065	0.03%
2019/10/08	0	0.00	4	21.10	21.11	-4	7,140	-0.06%
2019/10/07	7	20.98	0	0.00	20.95	7	7,229	0.10%
2019/10/04	2	20.87	3	20.87	20.92	-1	7,403	-0.01%
2019/10/03	2	20.83	0	0.00	20.88	2	7,589	0.03%
2019/10/02	1	21.00	2	21.01	21.01	-1	7,762	-0.01%
2019/10/01	7	20.97	0	0.00	21.04	7	7,952	0.09%
2019/09/27	1	20.77	0	0.00	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	2	20.78	0	0.00	20.76	2	8,582	0.02%
2019/09/24	7	20.84	0	0.00	20.86	7	8,698	0.08%
2019/09/23	6	20.82	4	20.82	20.83	2	8,899	0.02%
2019/09/20	47	21.05	1	21.02	21.05	46	8,758	0.53%
2019/09/19	36	21.33	7	21.12	21.42	29	7,862	0.37%
2019/09/18	10.1	20.97	6	21.01	21.02	4.1	7,275	0.06%
2019/09/17	4	20.84	0	0.00	20.81	4	7,211	0.06%
2019/09/16	2	20.78	0	0.00	20.80	2	7,238	0.03%
2019/09/12	2.1	20.68	0	0.00	20.71	2.1	7,504	0.03%
2019/09/11	2	20.68	0	0.00	20.62	2	7,850	0.03%
2019/09/09	0.1	20.84	0	0.00	20.69	0.1	8,448	0.00%
2019/09/06	2	20.60	1	20.56	20.60	1	8,428	0.01%
2019/09/05	5	20.47	0	0.00	20.48	5	8,684	0.06%
2019/09/04	4	20.22	0	0.00	20.30	4	8,965	0.04%
2019/09/03	7	20.20	0	0.00	20.14	7	9,340	0.07%
2019/09/02	10	20.25	0	0.00	20.29	10	9,810	0.10%
2019/08/30	0	0.00	8	20.13	20.23	-8	10,388	-0.08%
2019/08/29	4	19.89	0	0.00	19.95	4	11,605	0.03%
2019/08/28	29	19.94	0	0.00	19.91	29	12,560	0.23%
2019/08/27	8	20.08	0	0.00	20.04	8	10,900	0.07%
2019/08/26	5	20.05	0	0.00	20.25	5	10,627	0.05%
2019/08/23	26	20.01	0	0.00	20.08	26	9,953	0.26%