元大臺灣ESG永續 (00850)-凱基-站前券商分點個股進出

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

元大臺灣ESG永續

(00850)

可現股當沖

股價
38.99
漲跌
▼0.67
漲幅
-1.69%
成交量
864張
產業
上市0.00%
548人加入追蹤

立即追蹤
本地時間:14:30

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

元大臺灣ESG永續 (00850)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/04/24	0	0.00	0	39.57	39.66	0	1,998	0.00%
2024/04/23	0	0.00	1	38.67	38.62	-1	2,048	-0.05%
2024/04/19	12.6	38.52	1	38.42	38.39	11.6	2,063	0.56%
2024/04/18	0	0.00	2	39.78	39.93	-2	2,003	-0.10%
2024/04/17	1	39.27	0	0.00	39.60	1	2,010	0.05%
2024/04/16	6.2	39.56	0	0.00	39.22	6.2	2,005	0.31%
2024/04/15	1	40.32	5	40.35	40.37	-4	1,972	-0.20%
2024/04/12	2	40.95	0	0.00	40.80	2	1,979	0.10%
2024/04/11	0.1	40.93	0	0.00	40.89	0.1	1,996	0.00%
2024/04/10	3	41.15	2	41.13	41.03	1	1,994	0.05%
2024/04/09	2	40.85	0	0.00	41.09	2	2,051	0.10%
2024/04/08	0	0.00	1	40.39	40.44	-1	2,057	-0.05%
2024/04/03	0	0.00	0.7	40.21	40.18	-0.7	2,075	-0.04%
2024/04/02	0	0.00	1	40.49	40.48	-1	2,091	-0.05%
2024/03/29	0	0.00	0.1	40.11	40.07	-0.1	2,129	0.00%
2024/03/28	0	0.00	0.1	39.97	40.00	-0.1	2,144	-0.01%
2024/03/26	2	39.70	1	39.98	39.83	1	2,165	0.05%
2024/03/25	2.1	39.84	3	39.91	39.85	-0.9	2,182	-0.04%
2024/03/22	0.1	39.69	6	39.88	39.88	-5.9	2,189	-0.27%
2024/03/21	0.4	39.55	3.2	39.69	39.84	-2.8	2,178	-0.13%
2024/03/20	0	0.00	10	39.32	39.02	-10	2,175	-0.46%
2024/03/19	1	38.93	0	0.00	39.16	1	2,201	0.05%
2024/03/15	0	38.92	0.1	39.04	38.92	-0.1	2,209	0.00%
2024/03/14	0	0.00	1	39.20	39.20	-1	2,200	-0.05%
2024/03/13	4	39.23	0	0.00	39.21	4	2,205	0.18%
2024/03/11	2	38.72	1	38.65	38.64	1	2,211	0.05%
2024/03/08	0	0.00	4	38.84	38.79	-4	2,231	-0.18%
2024/03/07	2	38.36	5.4	38.40	38.43	-3.4	2,212	-0.15%
2024/03/06	1	37.65	0	0.00	37.90	1	2,165	0.05%
2024/03/05	0	0.00	7	37.62	37.69	-7	2,161	-0.32%
2024/03/04	0	0.00	3.3	37.25	37.41	-3.3	2,160	-0.15%
2024/03/01	3	36.73	0	0.00	36.70	3	2,154	0.14%
2024/02/29	0	0.00	3	36.56	36.78	-3	2,183	-0.14%
2024/02/27	1.5	36.67	0	0.00	36.63	1.5	2,175	0.07%
2024/02/23	3	37.13	0	0.00	37.15	3	2,175	0.14%
2024/02/22	4.3	36.94	2	36.90	36.94	2.3	2,171	0.10%
2024/02/21	0	0.00	1.6	36.68	36.65	-1.6	2,158	-0.07%
2024/02/20	0	0.00	10	36.76	36.78	-10	2,213	-0.45%
2024/02/19	0.7	36.56	0	0.00	36.62	0.7	2,249	0.03%
2024/02/16	0.4	36.64	0	0.00	36.61	0.4	2,325	0.02%
2024/02/15	0	0.00	4	36.71	36.68	-4	2,356	-0.17%
2024/02/05	2	35.39	0	0.00	35.56	2	2,339	0.09%
2024/02/02	3	35.42	6	35.40	35.50	-3	2,365	-0.13%
2024/02/01	0	0.00	0.3	35.24	35.27	-0.3	2,376	-0.01%
2024/01/31	0.3	35.30	0	0.00	35.27	0.3	2,390	0.01%
2024/01/29	0	0.00	2.3	35.63	35.69	-2.3	2,402	-0.10%
2024/01/26	0	0.00	3	35.41	35.40	-3	2,368	-0.13%
2024/01/23	1	35.05	1	35.11	35.10	0	2,313	0.00%
2024/01/22	0	0.00	1	35.01	35.05	-1	2,327	-0.04%
2024/01/19	0	0.00	0.6	34.43	34.77	-0.6	2,322	-0.03%
2024/01/17	6.1	33.90	0	0.00	33.76	6.1	2,325	0.26%
2024/01/16	3.1	34.05	0	0.00	34.11	3.1	2,295	0.13%
2024/01/15	1	34.47	0	0.00	34.44	1	2,277	0.04%
2024/01/12	0.2	34.40	0	0.00	34.38	0.2	2,287	0.01%
2024/01/11	7	34.36	10	34.33	34.48	-3	2,282	-0.13%
2024/01/10	6.1	34.25	2	34.26	34.27	4.1	2,308	0.18%
2024/01/09	2	34.53	5	34.46	34.41	-3	2,310	-0.13%
2024/01/05	2.5	34.43	0	0.00	34.28	2.5	2,307	0.11%
2024/01/04	3	34.43	0	0.00	34.41	3	2,304	0.13%
2024/01/03	5.1	34.51	1.1	34.63	34.46	4	2,332	0.17%
2024/01/02	1.7	34.97	2	35.00	34.95	-0.3	2,295	-0.01%
2023/12/28	0	0.00	0.1	35.10	35.16	-0.1	2,276	-0.01%
2023/12/27	1	35.04	1	35.02	35.12	0	2,276	0.00%
2023/12/26	5	34.76	0	0.00	34.82	5	2,253	0.22%
2023/12/25	0	0.00	1	34.60	34.58	-1	2,249	-0.04%
2023/12/22	1	34.48	0	0.00	34.45	1	2,241	0.04%
2023/12/21	1.1	34.25	0	0.00	34.38	1.1	2,255	0.05%
2023/12/19	0.3	34.53	2	34.50	34.45	-1.8	2,237	-0.08%
2023/12/18	1.2	34.52	0	0.00	34.58	1.2	2,261	0.05%
2023/12/14	1	34.45	5	34.39	34.46	-4	2,231	-0.18%
2023/12/13	2	34.01	0	0.00	34.06	2	2,227	0.09%
2023/12/12	0.2	34.07	1	34.05	34.00	-0.8	2,208	-0.03%
2023/12/11	0.1	33.94	0	0.00	33.95	0.1	2,202	0.00%
2023/12/07	2	33.81	0	0.00	33.76	2	2,190	0.09%
2023/12/05	0.1	33.86	0	0.00	33.81	0.1	2,203	0.00%
2023/12/04	0.5	34.06	0	0.00	34.03	0.5	2,191	0.02%
2023/11/29	0	0.00	1	34.03	33.96	-1	2,176	-0.05%
2023/11/27	1	33.72	0	0.00	33.74	1	2,158	0.05%
2023/11/22	2.1	33.96	0	0.00	33.97	2.1	2,124	0.10%
2023/11/20	0	0.00	1.4	33.76	33.77	-1.4	2,114	-0.07%
2023/11/17	2	33.81	0	0.00	33.79	2	2,108	0.09%
2023/11/15	1	34.42	0	0.00	34.48	1	2,006	0.05%
2023/11/14	5	34.07	0	0.00	34.04	5	1,955	0.26%
2023/11/13	0.2	33.95	0	0.00	33.91	0.2	1,947	0.01%
2023/11/06	0	0.00	1	33.65	33.52	-1	2,080	-0.05%
2023/10/26	1.1	32.30	0	0.00	32.28	1.1	2,178	0.05%
2023/10/24	0.1	32.71	0	0.00	32.76	0.1	2,149	0.00%
2023/10/20	1	33.06	4	33.00	33.06	-3	2,149	-0.14%
2023/10/19	0.5	33.10	0	0.00	33.10	0.5	2,138	0.02%
2023/10/18	0	0.00	1	33.25	33.09	-1	2,150	-0.05%
2023/10/17	2	33.64	0	0.00	33.48	2	2,132	0.09%
2023/10/13	1	33.62	0	0.00	33.71	1	2,149	0.05%
2023/10/11	0	0.00	8	33.60	33.61	-8	2,174	-0.37%
2023/10/05	10	33.00	0	0.00	33.01	10	2,130	0.47%
2023/10/04	2	32.53	0	0.00	32.55	2	2,130	0.09%
2023/09/26	1	32.85	0	0.00	32.64	1	2,133	0.05%
2023/09/25	1	32.98	0	0.00	33.04	1	2,130	0.05%
2023/09/22	1	32.70	0	0.00	32.81	1	2,133	0.05%
2023/09/21	4	32.80	0	0.00	32.80	4	2,138	0.19%
2023/09/12	0	0.00	1	33.07	33.25	-1	2,104	-0.05%
2023/09/11	0.2	33.05	1	33.00	32.99	-0.8	2,104	-0.04%
2023/09/07	1	33.35	13	33.32	33.29	-12	2,083	-0.58%
2023/09/06	0	0.00	2	33.63	33.57	-2	2,070	-0.10%
2023/09/01	1	33.44	0	0.00	33.45	1	2,060	0.05%
2023/08/25	0	0.00	3	33.43	33.21	-3	2,011	-0.15%
2023/08/24	0	0.00	11	33.74	33.84	-11	1,976	-0.56%
2023/08/23	2	33.37	0	0.00	33.37	2	1,952	0.10%
2023/08/21	2	33.07	0	0.00	33.02	2	1,955	0.10%
2023/08/18	3	33.18	0	0.00	33.04	3	1,938	0.15%
2023/08/15	4.5	34.05	0	0.00	34.00	4.5	1,815	0.25%
2023/08/14	5.6	33.86	0	0.00	33.83	5.6	1,758	0.32%
2023/08/11	15.3	34.31	0	0.00	34.25	15.3	1,674	0.91%
2023/08/10	3.1	34.38	0	0.00	34.29	3.1	1,643	0.19%
2023/08/08	0	0.00	3	34.73	34.65	-3	1,550	-0.19%
2023/08/04	1	34.50	0	0.00	34.57	1	1,481	0.07%
2023/08/02	5.1	34.77	0	0.00	34.68	5.1	1,449	0.35%
2023/08/01	0	0.00	12	35.25	35.32	-12	1,379	-0.87%
2023/07/31	0	0.00	0.7	35.63	35.07	-0.7	1,372	-0.05%
2023/07/26	0	0.00	1	35.29	35.23	-1	1,319	-0.08%
2023/07/25	0	0.00	1	35.12	35.17	-1	1,297	-0.08%
2023/07/19	0	0.00	1	35.18	34.81	-1	1,219	-0.08%
2023/07/17	1	35.16	0	0.00	35.16	1	1,173	0.09%
2023/07/06	0.5	33.97	0	0.00	33.73	0.5	1,031	0.05%
2023/07/05	0	34.36	0	0.00	34.31	0	995	0.00%
2023/07/04	0.1	34.30	1	34.48	34.46	-0.9	969	-0.09%
2023/06/29	0	0.00	1	34.10	33.77	-1	921	-0.11%
2023/06/28	1	33.80	0	0.00	33.80	1	900	0.11%
2023/06/26	0	0.00	2	33.97	34.00	-2	868	-0.23%
2023/06/16	0	0.00	3	34.38	34.31	-3	817	-0.37%
2023/06/14	0	34.11	0	0.00	34.14	0	776	0.00%
2023/06/13	0	0.00	1	34.08	34.13	-1	769	-0.13%
2023/06/12	7	33.56	0	0.00	33.59	7	736	0.95%
2023/06/07	0	0.00	1	33.27	33.41	-1	702	-0.14%
2023/06/02	0	0.00	1	32.92	33.00	-1	666	-0.15%
2023/05/29	2	32.92	0	0.00	32.85	2	661	0.30%
2023/05/26	0	0.00	1	32.50	32.59	-1	658	-0.15%
2023/05/24	1	31.71	0	0.00	31.75	1	625	0.16%
2023/05/22	0	0.00	2	31.81	31.87	-2	622	-0.32%
2023/05/19	1	31.85	1.2	31.89	31.90	-0.2	616	-0.03%
2023/05/18	1	31.73	3	31.76	31.75	-2	612	-0.33%
2023/05/10	1	30.78	0	0.00	30.87	1	586	0.17%
2023/05/09	0	0.00	0.5	30.98	31.08	-0.5	576	-0.09%
2023/05/03	0.5	30.78	0	0.00	30.77	0.5	572	0.09%
2023/05/02	0	0.00	3	30.80	30.86	-3	578	-0.52%
2023/04/25	0.5	30.68	0	0.00	30.48	0.5	598	0.08%
2023/04/24	1	30.84	0	0.00	30.87	1	596	0.17%
2023/04/18	1	31.26	0	0.00	31.26	1	607	0.16%
2023/04/10	0	0.00	2	31.34	31.34	-2	632	-0.32%
2023/04/07	4	31.30	0	0.00	31.29	4	630	0.63%
2023/03/27	0.4	31.39	4.7	31.43	31.42	-4.3	662	-0.65%
2023/03/22	0	0.00	10	31.15	31.17	-10	684	-1.46%
2023/03/16	1	30.39	0	0.00	30.30	1	727	0.14%
2023/03/14	0.1	30.52	1	30.57	30.47	-1	740	-0.13%
2023/03/13	1	30.55	0	0.00	30.81	1	748	0.13%
2023/03/10	2	30.69	0	0.00	30.71	2	750	0.27%
2023/03/09	0	0.00	1	31.25	31.08	-1	751	-0.13%
2023/03/08	1	31.12	0	0.00	31.17	1	766	0.13%
2023/03/07	0	0.00	10	31.23	31.34	-10	778	-1.28%
2023/03/03	0	0.00	1	30.81	30.80	-1	819	-0.12%
2023/03/02	0	0.00	13	30.79	30.77	-13	830	-1.57%
2023/02/23	0	0.00	2.4	30.84	30.86	-2.4	864	-0.28%
2023/02/22	0	30.38	0	0.00	30.47	0	887	0.00%
2023/02/21	1	30.64	0	0.00	30.71	1	910	0.11%
2023/02/20	0	30.70	0	0.00	30.76	0	975	0.00%
2023/02/15	0.3	30.70	0	0.00	30.57	0.3	1,132	0.03%
2023/02/14	0	0.00	2	31.15	31.09	-2	1,152	-0.17%
2023/02/10	0.3	30.99	0	0.00	30.93	0.3	1,191	0.03%
2023/02/07	0.1	30.65	0	0.00	30.55	0.1	1,264	0.00%
2023/02/06	1	30.61	0	0.00	30.64	1	1,263	0.08%
2023/02/03	0	0.00	0	30.90	30.89	0	1,253	0.00%
2023/01/17	0	0.00	5	29.72	29.73	-5	1,231	-0.41%
2022/12/29	0.1	27.97	0	0.00	28.01	0.1	1,337	0.01%
2022/12/28	0.2	28.18	0	0.00	28.19	0.2	1,340	0.01%
2022/12/27	1	28.52	0	0.00	28.51	1	1,328	0.08%
2022/12/23	9	28.35	0	0.00	28.32	9	1,344	0.67%
2022/12/20	0.8	28.68	0	0.00	28.20	0.8	1,351	0.06%
2022/12/19	0	0.00	0.8	28.66	28.63	-0.8	1,360	-0.06%
2022/12/16	2	28.68	0	0.00	28.77	2	1,350	0.15%
2022/12/08	0.2	28.82	0	0.00	28.83	0.2	1,280	0.02%
2022/12/07	1	29.12	0	0.00	29.15	1	1,260	0.08%
2022/12/05	0	0.00	3	29.63	29.67	-3	1,233	-0.24%
2022/11/29	3	28.79	0	0.00	29.22	3	1,204	0.25%
2022/11/22	1	28.72	0	0.00	28.95	1	1,116	0.09%
2022/11/17	2	28.80	0	0.00	29.00	2	1,076	0.19%
2022/11/16	0.2	29.27	0	0.00	29.02	0.2	1,052	0.02%
2022/11/14	2	29.58	0	0.00	29.60	2	927	0.22%
2022/11/11	0	0.00	2	29.37	29.37	-2	873	-0.23%
2022/11/10	2	28.13	2	28.16	28.20	0	816	0.00%
2022/11/09	1	28.38	0	0.00	28.42	1	797	0.13%
2022/11/04	1	26.94	0	0.00	27.10	1	712	0.14%
2022/11/03	1.8	26.97	0	0.00	27.00	1.8	695	0.26%
2022/10/21	2	26.99	0	0.00	26.86	2	697	0.29%
2022/10/20	1.2	26.63	6.3	26.53	27.00	-5.1	694	-0.73%
2022/10/14	1	27.55	0	0.00	27.53	1	631	0.16%
2022/10/11	1.4	27.50	0	0.00	27.40	1.4	588	0.24%
2022/10/07	0.2	28.74	0	0.00	28.57	0.2	563	0.04%
2022/10/06	0	0.00	3	28.93	28.99	-3	569	-0.53%
2022/10/05	3	28.66	0	0.00	28.81	3	576	0.52%
2022/09/29	3	28.52	0	0.00	28.26	3	565	0.53%
2022/09/27	1	28.86	0	0.00	28.85	1	567	0.18%
2022/09/26	1.2	28.92	1	28.99	28.87	0.2	578	0.03%
2022/09/23	2.2	29.50	0	0.00	29.47	2.2	592	0.37%
2022/09/22	3.3	29.56	0	0.00	29.70	3.3	603	0.54%
2022/09/21	1.3	30.12	0	0.00	30.08	1.3	598	0.22%
2022/09/19	0.1	30.15	0	0.00	30.13	0.1	629	0.02%
2022/09/16	0.1	30.30	0	0.00	30.29	0.1	627	0.02%
2022/09/13	1	30.98	0	0.00	30.98	1	642	0.16%
2022/09/08	3	30.29	0	0.00	30.33	3	683	0.44%
2022/09/07	1.2	30.06	0	0.00	30.02	1.2	694	0.17%
2022/09/05	1	30.42	0	0.00	30.51	1	692	0.14%
2022/09/02	3.1	30.52	0	0.00	30.40	3.1	708	0.44%
2022/09/01	1.6	30.68	0	0.00	30.72	1.6	704	0.23%
2022/08/31	2	31.14	0	0.00	31.35	2	693	0.29%
2022/08/30	1	31.22	0	0.00	31.13	1	696	0.14%
2022/08/26	1	31.83	0	0.00	31.83	1	692	0.14%
2022/08/25	0.2	31.64	0	0.00	31.65	0.2	666	0.03%
2022/08/24	1	31.37	0	0.00	31.39	1	672	0.15%
2022/08/18	0	0.00	20	32.05	32.11	-20	705	-2.84%
2022/08/16	0	0.00	12	32.20	32.25	-12	704	-1.70%
2022/08/15	0	0.00	1.1	32.26	32.22	-1.1	694	-0.16%
2022/08/12	0	0.00	6	31.92	31.99	-6	696	-0.86%
2022/08/11	0	31.79	0	0.00	31.76	0	719	0.00%
2022/08/09	0	0.00	15	31.26	31.42	-15	751	-2.00%
2022/08/08	0	0.00	10	31.34	31.40	-10	757	-1.32%
2022/08/05	0	0.00	10	31.27	31.44	-10	781	-1.28%
2022/07/27	0.1	30.62	0	0.00	30.76	0.1	845	0.01%
2022/07/26	0.2	30.55	0	0.00	30.62	0.2	855	0.02%
2022/07/22	0	0.00	0	30.74	30.73	0	857	0.00%
2022/07/14	0.1	29.68	0	29.72	29.62	0.1	934	0.01%
2022/07/12	0.2	28.70	0	0.00	28.55	0.2	951	0.02%
2022/07/08	1	29.53	0	0.00	29.53	1	956	0.10%
2022/07/07	1	28.56	0	0.00	29.27	1	964	0.10%
2022/07/04	2	28.98	0	0.00	28.97	2	946	0.21%
2022/07/01	3.1	29.66	0	0.00	29.18	3.1	944	0.32%
2022/06/27	0	0.00	23.2	31.40	31.33	-23.2	909	-2.55%
2022/06/24	2	30.99	0	0.00	30.81	2	904	0.22%
2022/06/23	2	30.81	0	0.00	30.69	2	918	0.22%
2022/06/22	2	31.12	0	0.00	31.04	2	911	0.22%
2022/06/21	0	0.00	0.1	31.64	31.70	-0.1	911	-0.01%
2022/06/20	0.4	31.29	0	0.00	31.12	0.4	920	0.04%
2022/06/17	3	31.35	0	0.00	31.54	3	911	0.33%
2022/06/14	2	31.78	0	32.90	32.10	2	905	0.22%
2022/06/13	1.8	32.06	0	0.00	32.07	1.8	911	0.20%
2022/06/10	5	32.90	0	0.00	32.89	5	904	0.55%
2022/06/09	2	33.10	0	0.00	33.12	2	912	0.22%
2022/06/07	1	32.88	0	0.00	32.89	1	932	0.11%
2022/06/01	2	33.34	0	0.00	33.28	2	1,067	0.19%
2022/05/31	0	0.00	1	32.95	33.39	-1	1,066	-0.09%
2022/05/30	1	33.12	0	0.00	33.12	1	1,051	0.10%
2022/05/26	1	31.97	3	31.98	31.90	-2	1,063	-0.19%
2022/05/24	5	32.02	0	0.00	31.90	5	1,121	0.45%
2022/05/20	1	32.15	1	32.23	32.20	0	1,138	0.00%
2022/05/19	1	31.93	0	0.00	32.01	1	1,135	0.09%
2022/05/18	0	0.00	1	32.51	32.51	-1	1,115	-0.09%
2022/05/17	0.1	32.07	0	0.00	32.08	0.1	1,110	0.01%
2022/05/16	0.1	31.86	0	0.00	31.88	0.1	1,106	0.01%
2022/05/12	6.3	31.69	0	0.00	31.45	6.3	1,087	0.58%
2022/05/11	0.2	32.31	0	0.00	32.24	0.2	1,086	0.02%
2022/05/10	1.1	32.17	0	0.00	32.29	1.1	1,098	0.10%
2022/05/09	1	32.48	0	0.00	32.38	1	1,095	0.09%
2022/05/06	2	32.82	0	0.00	33.02	2	1,074	0.19%
2022/05/04	0	0.00	1	33.29	33.29	-1	1,067	-0.09%
2022/04/29	1	33.45	0	0.00	33.44	1	1,112	0.09%
2022/04/28	2	32.80	0	0.00	33.13	2	1,135	0.18%
2022/04/27	5	32.83	0	0.00	32.89	5	1,142	0.44%
2022/04/25	2	33.36	0	0.00	33.47	2	1,115	0.18%
2022/04/22	1	33.81	0	0.00	34.09	1	1,098	0.09%
2022/04/20	1	34.23	0	0.00	34.23	1	1,122	0.09%
2022/04/19	1	34.27	0	0.00	34.10	1	1,134	0.09%
2022/04/14	2	34.69	0	0.00	34.64	2	1,116	0.18%
2022/04/08	0	0.00	1	34.61	34.73	-1	1,194	-0.08%
2022/04/07	1	34.60	0	0.00	34.50	1	1,197	0.08%
2022/03/29	2	35.17	0	0.00	35.10	2	1,235	0.16%
2022/03/25	1	35.30	0	0.00	35.33	1	1,221	0.08%
2022/03/24	0	35.34	0	0.00	35.39	0	1,230	0.00%
2022/03/22	0	0.00	5.8	35.05	35.06	-5.8	1,225	-0.48%
2022/03/16	0	33.93	0	0.00	34.05	0	1,215	0.00%
2022/03/15	3	33.90	0.1	33.95	33.88	2.9	1,205	0.24%
2022/03/14	0	0.00	2	34.45	34.49	-2	1,206	-0.17%
2022/03/09	1.5	33.97	0	0.00	33.96	1.5	1,199	0.13%
2022/03/08	3.6	33.77	0.1	33.69	33.66	3.5	1,198	0.29%
2022/03/07	6	34.29	0	0.00	34.31	6	1,141	0.53%
2022/03/04	0.6	35.41	0	0.00	35.34	0.6	1,083	0.06%
2022/03/02	1	35.65	0	0.00	35.62	1	1,148	0.09%
2022/02/25	6	35.23	0	0.00	35.25	6	1,158	0.52%
2022/02/24	5.1	35.34	0	0.00	35.26	5.1	1,159	0.44%
2022/02/22	3	35.90	0	0.00	35.98	3	1,159	0.26%
2022/02/17	1	36.39	0.1	36.41	36.48	0.9	1,216	0.08%
2022/02/16	0	0.00	0.5	36.51	36.48	-0.5	1,225	-0.04%
2022/02/14	22	36.00	0	0.00	36.03	22	1,233	1.78%
2022/02/10	5	36.34	0	0.00	36.60	5	1,240	0.40%
2022/02/09	8	36.16	0	0.00	36.31	8	1,248	0.64%
2022/01/26	0	0.00	1	35.52	35.49	-1	1,235	-0.08%
2022/01/25	1	35.42	0	0.00	35.50	1	1,222	0.08%
2022/01/24	1	35.62	0.3	35.70	35.93	0.7	1,191	0.06%
2022/01/21	2	35.70	0	0.00	35.68	2	1,174	0.17%
2022/01/20	1	36.25	0	0.00	36.40	1	1,153	0.09%
2022/01/19	0.2	36.45	0	0.00	36.32	0.2	1,143	0.02%
2022/01/18	1	36.81	0	0.00	36.66	1	1,137	0.09%
2022/01/17	0	0.00	6	36.89	36.94	-6	1,131	-0.53%
2022/01/14	0	0.00	4	36.37	36.63	-4	1,120	-0.36%
2022/01/12	0	0.00	6	36.42	36.44	-6	1,099	-0.55%
2022/01/10	1	36.00	2	35.75	36.04	-1	1,096	-0.09%
2022/01/06	11.2	36.30	0	0.00	36.28	11.2	1,093	1.02%
2022/01/05	0	0.00	1.9	36.54	36.50	-1.9	1,080	-0.18%
2022/01/04	0	0.00	1	36.45	36.45	-1	1,067	-0.09%
2021/12/29	0	0.00	2	36.00	36.02	-2	1,058	-0.19%
2021/12/28	3	35.85	0.2	35.79	35.92	2.8	1,090	0.26%
2021/12/27	0	0.00	3	35.58	35.67	-3	1,093	-0.27%
2021/12/24	0	0.00	2	35.55	35.40	-2	1,116	-0.18%
2021/12/20	0.1	34.98	0	0.00	34.89	0.1	1,129	0.01%
2021/12/17	0.3	35.14	0	0.00	35.14	0.3	1,121	0.03%
2021/12/16	0	0.00	0	35.09	35.26	0	1,127	0.00%
2021/12/14	2.4	34.89	0	0.00	34.84	2.4	1,154	0.21%
2021/12/13	3	35.31	1.1	35.37	35.18	1.9	1,155	0.16%
2021/12/10	0	35.31	0	0.00	35.31	0	1,152	0.00%
2021/12/09	0	0.00	8	35.44	35.36	-8	1,151	-0.69%
2021/12/08	0	35.42	0	0.00	35.40	0	1,144	0.00%
2021/12/07	0.1	35.00	0	0.00	35.24	0.1	1,140	0.01%
2021/12/01	0	0.00	4	34.62	34.73	-4	1,177	-0.34%
2021/11/30	1.1	34.45	0	0.00	34.22	1.1	1,190	0.09%
2021/11/29	2.3	34.30	0	0.00	34.19	2.3	1,194	0.19%
2021/11/26	6.2	34.31	0	0.00	34.35	6.2	1,185	0.52%
2021/11/25	16	34.81	0	0.00	34.88	16	1,154	1.39%
2021/11/24	8.1	34.89	3	34.80	34.87	5.1	1,172	0.43%
2021/11/23	2.9	34.94	0	0.00	34.94	2.9	1,174	0.25%
2021/11/22	15	35.22	0	0.00	35.22	15	1,168	1.28%
2021/11/19	1.6	35.50	0	0.00	35.29	1.6	1,177	0.14%
2021/11/17	1	35.99	0	0.00	36.00	1	1,156	0.09%
2021/11/16	1	35.83	1	35.85	35.85	0	1,157	0.00%
2021/11/11	0.1	35.35	0.2	35.40	35.38	-0.1	1,174	-0.01%
2021/11/08	0	0.00	1	35.30	35.38	-1	1,180	-0.08%
2021/11/05	0	0.00	1	34.98	34.98	-1	1,177	-0.08%
2021/11/02	0	0.00	2	34.77	34.52	-2	1,209	-0.17%
2021/11/01	0	0.00	2	34.56	34.57	-2	1,207	-0.17%
2021/10/27	2	34.68	0	0.00	34.76	2	1,233	0.16%
2021/10/22	3	34.25	0	0.00	34.38	3	1,265	0.24%
2021/10/19	0	0.00	0	34.50	34.49	0	1,283	0.00%
2021/10/14	1	33.56	0	0.00	33.54	1	1,318	0.08%
2021/10/13	1	33.50	0	0.00	33.51	1	1,341	0.07%
2021/10/12	0.3	33.70	2	33.66	33.68	-1.7	1,346	-0.13%
2021/10/07	1	34.32	0	0.00	34.21	1	1,330	0.08%
2021/10/06	0.3	33.80	0	0.00	33.75	0.3	1,341	0.02%
2021/10/05	6	33.76	1	33.48	33.95	5	1,325	0.38%
2021/10/04	0.2	33.85	0	0.00	33.76	0.2	1,299	0.02%
2021/10/01	0.5	34.20	0	0.00	33.97	0.5	1,294	0.04%
2021/09/30	2	34.30	1	34.48	34.56	1	1,268	0.08%
2021/09/29	3.5	34.42	0	0.00	34.35	3.5	1,270	0.28%
2021/09/27	0	0.00	1	35.15	35.27	-1	1,260	-0.08%
2021/09/23	16	34.88	0.1	34.85	34.87	15.9	1,275	1.25%
2021/09/22	3.5	34.44	0	34.56	34.56	3.5	1,279	0.27%
2021/09/17	0	0.00	0.1	35.40	35.32	-0.1	1,250	0.00%
2021/09/16	0	0.00	0.1	35.39	35.26	-0.1	1,259	0.00%
2021/09/15	0	0.00	0.1	35.50	35.37	-0.1	1,256	0.00%
2021/09/14	1	35.52	1	35.54	35.50	0	1,272	0.00%
2021/09/13	0	0.00	1	35.38	35.45	-1	1,290	-0.08%
2021/09/10	0	0.00	1.3	35.23	35.52	-1.3	1,330	-0.10%
2021/09/09	1	35.00	0	0.00	35.13	1	1,327	0.08%
2021/09/08	1	35.30	1.4	35.13	35.12	-0.4	1,329	-0.03%
2021/09/07	0	0.00	0.7	35.44	35.47	-0.7	1,314	-0.05%
2021/09/06	0	0.00	1	35.79	35.62	-1	1,320	-0.08%
2021/09/03	0	0.00	0	35.56	35.63	0	1,305	0.00%
2021/09/02	0	0.00	1	35.19	35.15	-1	1,300	-0.08%
2021/08/31	0	0.00	2	35.31	35.50	-2	1,289	-0.16%
2021/08/27	10	34.98	0	0.00	34.95	10	1,316	0.76%
2021/08/23	0	0.00	2	34.13	34.12	-2	1,314	-0.15%
2021/08/20	3	33.29	0	0.00	33.28	3	1,321	0.23%
2021/08/19	15	33.67	0	0.00	33.40	15	1,314	1.14%
2021/08/17	19	33.98	0	0.00	33.87	19	1,301	1.46%
2021/08/16	7.1	34.16	0	0.00	34.21	7.1	1,295	0.55%
2021/08/13	23	34.39	0	0.00	34.34	23	1,285	1.79%
2021/08/12	2	34.69	0	0.00	34.66	2	1,287	0.16%
2021/08/04	0	0.00	1	35.35	35.37	-1	1,744	-0.06%
2021/08/03	2	34.94	0	0.00	35.15	2	1,798	0.11%
2021/07/29	1	34.40	1	34.73	34.73	0	1,842	0.00%
2021/07/28	16	34.25	1	34.09	34.31	15	1,861	0.81%
2021/07/26	0.5	34.75	0	0.00	34.63	0.5	1,948	0.03%
2021/07/22	0	0.00	1	35.01	34.80	-1	1,945	-0.05%
2021/07/20	2	34.88	0	0.00	34.76	2	1,980	0.10%
2021/07/13	1	35.25	0	0.00	35.20	1	2,015	0.05%
2021/07/12	0	0.00	2	35.08	35.07	-2	2,025	-0.10%
2021/07/09	1	34.70	0.1	34.77	34.80	0.9	2,020	0.04%
2021/07/08	1	34.98	1	35.06	35.04	0	2,035	0.00%
2021/07/07	1	35.00	0	0.00	35.00	1	2,050	0.05%
2021/07/06	0.1	35.12	0	0.00	35.10	0.1	2,048	0.00%
2021/07/01	0	0.00	1	34.68	34.71	-1	2,071	-0.05%
2021/06/30	1	34.82	2	34.93	34.85	-1	2,093	-0.05%
2021/06/29	0.6	34.59	9	34.55	34.60	-8.4	2,092	-0.40%
2021/06/28	0	0.00	0.7	34.45	34.60	-0.7	2,101	-0.03%
2021/06/24	0	34.23	1	34.35	34.33	-1	2,207	-0.04%
2021/06/21	1	34.20	0	0.00	33.96	1	2,243	0.04%
2021/06/17	1	34.33	0	0.00	34.56	1	2,222	0.05%
2021/06/16	0	34.54	0	0.00	34.55	0	2,253	0.00%
2021/06/15	0	0.00	1	34.54	34.57	-1	2,271	-0.04%
2021/06/08	0	34.16	0	0.00	34.09	0	2,345	0.00%
2021/06/07	1.1	33.67	0	0.00	34.20	1.1	2,364	0.04%
2021/06/04	0	0.00	2	34.17	34.13	-2	2,331	-0.09%
2021/06/02	0	0.00	1	34.05	34.14	-1	2,370	-0.04%
2021/06/01	0	0.00	0.4	34.20	34.27	-0.4	2,394	-0.02%
2021/05/31	0.1	33.89	0	0.00	34.06	0.1	2,435	0.00%
2021/05/27	1	33.08	0	0.00	33.28	1	2,444	0.04%
2021/05/26	0	0.00	1	33.50	33.50	-1	2,507	-0.04%
2021/05/25	0	0.00	1	33.39	33.42	-1	2,508	-0.04%
2021/05/24	0	0.00	1	32.80	32.92	-1	2,539	-0.04%
2021/05/21	1	32.80	2	33.03	32.89	-1	2,575	-0.04%
2021/05/19	1	32.73	0	0.00	32.59	1	2,617	0.04%
2021/05/18	1	32.70	0	0.00	32.70	1	2,623	0.04%
2021/05/17	2.1	31.71	3	31.43	31.19	-0.9	2,626	-0.03%
2021/05/14	0	0.00	1	31.90	32.00	-1	2,565	-0.04%
2021/05/13	7	31.71	3	31.70	31.55	4	2,528	0.16%
2021/05/12	8.1	31.63	0	0.00	31.93	8.1	2,488	0.32%
2021/05/11	5.1	33.58	0	0.00	33.40	5.1	2,349	0.22%
2021/05/07	0.3	34.29	0	0.00	34.57	0.3	2,385	0.01%
2021/05/06	0.1	34.13	3	33.97	34.00	-2.9	2,424	-0.12%
2021/05/05	6	33.89	0	0.00	33.65	6	2,432	0.25%
2021/05/04	3	34.06	2	34.18	33.96	1	2,474	0.04%
2021/05/03	3.1	34.57	1	34.45	34.45	2.1	2,434	0.08%
2021/04/29	0	0.00	2	35.23	35.05	-2	2,423	-0.08%
2021/04/28	1	34.87	0	0.00	34.97	1	2,468	0.04%
2021/04/27	1	34.90	0	0.00	34.93	1	2,520	0.04%
2021/04/26	0.3	35.00	7	34.81	34.90	-6.7	2,537	-0.26%
2021/04/23	0	0.00	2.1	34.24	34.38	-2.1	2,554	-0.08%
2021/04/22	1.3	34.23	0	0.00	34.10	1.3	2,584	0.05%
2021/04/21	1.1	34.27	4	34.38	34.28	-3	2,590	-0.11%
2021/04/20	0.1	34.41	1	34.39	34.48	-1	2,617	-0.04%
2021/04/19	0	0.00	11	34.35	34.37	-11	2,660	-0.41%
2021/04/16	0	0.00	1.6	34.12	34.20	-1.6	2,684	-0.06%
2021/04/14	0.1	33.45	0	0.00	33.70	0.1	2,776	0.00%
2021/04/13	0.1	33.93	3	33.82	33.63	-2.9	2,810	-0.10%
2021/04/12	1	33.65	0	0.00	33.66	1	2,819	0.04%
2021/04/08	25	33.60	2	33.82	33.89	23	2,858	0.80%
2021/04/07	2	33.64	1.4	33.70	33.72	0.6	2,883	0.02%
2021/04/01	2	33.40	2	33.25	33.30	0	2,882	0.00%
2021/03/31	5	33.28	0	0.00	33.15	5	2,894	0.17%
2021/03/29	25	33.29	1	33.30	33.21	24	2,857	0.84%
2021/03/26	0	0.00	3	32.92	33.00	-3	2,817	-0.11%
2021/03/24	2.1	32.47	2	32.50	32.41	0.1	2,815	0.00%
2021/03/23	0	0.00	3	32.75	32.70	-3	2,796	-0.11%
2021/03/22	0.1	32.61	0	0.00	32.72	0.1	2,817	0.00%
2021/03/19	1.1	32.40	0	0.00	32.49	1.1	2,845	0.04%
2021/03/18	1	32.90	0	0.00	32.84	1	2,824	0.04%
2021/03/17	21.1	32.79	0	0.00	32.62	21.1	2,829	0.75%
2021/03/12	0	0.00	1	32.65	32.70	-1	2,921	-0.03%
2021/03/11	0	32.52	16	32.09	32.50	-16	2,940	-0.54%
2021/03/10	0	0.00	3	31.97	31.90	-3	2,956	-0.10%
2021/03/09	0.1	31.61	1	31.51	31.83	-0.9	2,963	-0.03%
2021/03/08	4	31.86	1	32.05	31.82	3	2,955	0.10%
2021/03/05	4	31.81	0	0.00	31.81	4	2,935	0.14%
2021/03/04	3.1	32.13	0.5	32.22	32.18	2.6	2,970	0.09%
2021/03/03	1	32.11	0	0.00	32.59	1	2,940	0.03%
2021/03/02	0.1	32.49	0	0.00	32.16	0.1	2,953	0.00%
2021/02/26	3	32.36	0	0.00	32.43	3	2,946	0.10%
2021/02/25	1.3	32.84	0	0.00	32.99	1.3	2,940	0.04%
2021/02/24	6	32.69	0	0.00	32.59	6	3,000	0.20%
2021/02/23	0.6	32.98	0	0.00	33.05	0.6	3,052	0.02%
2021/02/19	1.6	32.86	1.4	33.00	33.00	0.2	3,105	0.01%
2021/02/18	0	33.30	0	0.00	33.21	0	3,128	0.00%
2021/02/17	10	32.86	1	32.85	33.07	9	3,157	0.29%
2021/02/05	1	31.99	0	0.00	32.02	1	3,118	0.03%
2021/02/03	0	0.00	1	31.99	31.99	-1	3,121	-0.03%
2021/02/02	0	0.00	1.9	32.05	31.94	-1.9	3,119	-0.06%
2021/02/01	0	0.00	6	30.73	31.22	-6	3,151	-0.19%
2021/01/29	2	31.34	1	31.15	30.80	1	3,137	0.03%
2021/01/28	7.4	31.27	0	0.00	31.30	7.4	3,081	0.24%
2021/01/27	2	31.80	5	31.80	31.87	-3	3,042	-0.10%
2021/01/26	1	31.80	10	31.78	31.78	-9	3,022	-0.30%
2021/01/25	3	32.33	0	0.00	32.40	3	2,969	0.10%
2021/01/22	3	32.59	0	0.00	32.55	3	2,956	0.10%
2021/01/21	0	0.00	12	32.59	32.71	-12	2,946	-0.41%
2021/01/20	2	31.99	5	32.09	31.98	-3	2,902	-0.10%
2021/01/19	0	0.00	1	31.82	32.08	-1	2,850	-0.04%
2021/01/18	3	31.27	0	0.00	31.49	3	2,810	0.11%
2021/01/15	11	31.91	4	31.93	31.60	7	2,756	0.25%
2021/01/14	4	31.76	1	31.62	31.69	3	2,704	0.11%
2021/01/13	11	31.71	0.1	31.50	31.76	10.9	2,683	0.41%
2021/01/12	2	31.22	3.3	31.18	31.18	-1.3	2,638	-0.05%
2021/01/11	3.3	31.09	0	0.00	31.30	3.3	2,604	0.13%
2021/01/08	1.4	30.91	23	31.05	31.10	-21.6	2,576	-0.84%
2021/01/07	0.5	30.70	4	30.66	30.66	-3.5	2,511	-0.14%
2021/01/06	4	30.07	2.1	30.29	30.03	1.9	2,467	0.08%
2021/01/04	5	29.35	0	0.00	29.75	5	2,453	0.20%
2020/12/30	15	28.91	2	29.05	29.11	13	2,489	0.52%
2020/12/29	3	28.67	3	28.68	28.68	0	2,458	0.00%
2020/12/28	36	28.63	0	0.00	28.69	36	2,458	1.46%
2020/12/24	0.6	28.40	0	0.00	28.33	0.6	2,429	0.02%
2020/12/23	3	28.18	1	28.23	28.20	2	2,425	0.08%
2020/12/22	2	28.14	24	28.36	28.11	-22	2,447	-0.90%
2020/12/21	1	28.41	2	28.40	28.40	-1	2,509	-0.04%
2020/12/17	2	28.24	1	28.17	28.27	1	2,535	0.04%
2020/12/16	4	28.30	0	0.00	28.32	4	2,543	0.16%
2020/12/15	6	28.14	0	0.00	28.01	6	2,520	0.24%
2020/12/14	1	28.30	2	28.31	28.30	-1	2,517	-0.04%
2020/12/11	5	28.24	4	28.20	28.35	1	2,575	0.04%
2020/12/10	5	28.37	1.1	28.43	28.39	3.9	2,569	0.15%
2020/12/09	1	28.58	0	0.00	28.66	1	2,535	0.04%
2020/12/08	2	28.40	1	28.52	28.58	1	2,509	0.04%
2020/12/07	5	28.18	1	28.05	28.24	4	2,465	0.16%
2020/12/04	2	27.95	1	27.91	28.00	1	2,468	0.04%
2020/12/03	1	27.74	18.1	27.73	27.71	-17.1	2,445	-0.70%
2020/12/02	10	27.60	2.3	27.63	27.70	7.7	2,444	0.31%
2020/12/01	2	27.37	21	27.46	27.48	-19	2,477	-0.77%
2020/11/30	38	27.50	0	0.00	27.37	38	2,499	1.52%
2020/11/27	30	27.56	10	27.58	27.56	20	2,446	0.82%
2020/11/26	1	27.54	0	0.00	27.57	1	2,436	0.04%
2020/11/25	2.5	27.44	0	0.00	27.38	2.5	2,449	0.10%
2020/11/24	3	27.67	0	0.00	27.54	3	2,440	0.12%
2020/11/23	0	0.00	1	27.61	27.67	-1	2,406	-0.04%
2020/11/20	18	27.32	3	27.28	27.40	15	2,348	0.64%
2020/11/19	12	28.19	0	0.00	28.23	12	2,272	0.53%
2020/11/18	1.1	27.96	3	28.20	28.22	-1.9	2,234	-0.09%
2020/11/17	18	28.08	3	27.99	27.96	15	2,214	0.68%
2020/11/16	0	0.00	2	27.69	27.76	-2	2,327	-0.09%
2020/11/13	0	0.00	1	26.94	27.05	-1	2,302	-0.04%
2020/11/12	1	27.08	1	27.09	26.97	0	2,318	0.00%
2020/11/11	1	26.69	1	26.84	26.95	0	2,326	0.00%
2020/11/10	3	26.61	0	0.00	26.60	3	2,302	0.13%
2020/11/09	0	0.00	2	26.65	26.68	-2	2,297	-0.09%
2020/11/06	3	26.38	0	0.00	26.37	3	2,275	0.13%
2020/11/05	1	26.20	0	0.00	26.26	1	2,278	0.04%
2020/11/02	3	25.48	0	0.00	25.67	3	2,371	0.13%
2020/10/30	1	25.66	3	25.66	25.60	-2	2,389	-0.08%
2020/10/29	2	25.83	10	25.76	25.83	-8	2,396	-0.33%
2020/10/28	1	26.10	0	0.00	26.08	1	2,437	0.04%
2020/10/27	0	0.00	10	26.17	26.19	-10	2,455	-0.41%
2020/10/23	0	0.00	12	26.29	26.27	-12	2,523	-0.48%
2020/10/21	0	0.00	1	26.23	26.25	-1	2,832	-0.04%
2020/10/20	2	26.30	0	0.00	26.27	2	2,893	0.07%
2020/10/19	1	26.31	0	0.00	26.36	1	2,929	0.03%
2020/10/16	3	26.10	5	26.08	26.08	-2	2,959	-0.07%
2020/10/15	5	26.27	0	0.00	26.22	5	3,044	0.16%
2020/10/14	7	26.41	0	0.00	26.37	7	3,065	0.23%
2020/10/13	0	0.00	3	26.37	26.47	-3	3,099	-0.10%
2020/10/12	8	26.46	0.2	26.48	26.48	7.8	3,117	0.25%
2020/10/08	0	0.00	8	26.15	26.22	-8	3,116	-0.26%
2020/10/07	2	25.64	0	0.00	25.91	2	3,094	0.06%
2020/10/06	0	0.00	8	25.78	25.78	-8	3,141	-0.25%
2020/10/05	0	0.00	1	25.55	25.56	-1	3,198	-0.03%
2020/09/29	0	0.00	1	25.45	25.44	-1	3,290	-0.03%
2020/09/28	1	25.28	0	0.00	25.36	1	3,391	0.03%
2020/09/25	1.5	25.02	18	24.91	24.96	-16.5	3,499	-0.47%
2020/09/24	12	25.01	9	24.93	24.89	3	3,554	0.08%
2020/09/23	11	25.43	10	25.48	25.48	1	3,516	0.03%
2020/09/22	14	25.61	5	25.64	25.53	9	3,550	0.25%
2020/09/21	9	25.87	0	0.00	25.80	9	3,545	0.25%
2020/09/18	21	26.06	7	26.03	26.04	14	3,585	0.39%
2020/09/17	17	26.09	4.3	26.08	26.03	12.7	3,622	0.35%
2020/09/16	0	0.00	7	26.34	26.30	-7	3,637	-0.19%
2020/09/15	0	0.00	1	25.98	26.02	-1	3,589	-0.03%
2020/09/14	2	25.71	1.3	25.77	25.91	0.7	3,595	0.02%
2020/09/11	1	25.58	0	0.00	25.64	1	3,592	0.03%
2020/09/10	0	0.00	10	25.58	25.63	-10	3,671	-0.27%
2020/09/09	17	25.29	10	25.37	25.45	7	3,691	0.19%
2020/09/08	1.4	25.56	18	25.59	25.62	-16.6	3,680	-0.45%
2020/09/07	1	25.59	0	0.00	25.47	1	3,744	0.03%
2020/09/04	9.1	25.42	12.7	25.47	25.48	-3.7	3,793	-0.10%
2020/09/03	0	0.00	2	25.86	25.69	-2	3,787	-0.05%
2020/09/02	7	25.53	0	0.00	25.63	7	3,790	0.18%
2020/09/01	2	25.43	0	0.00	25.63	2	3,840	0.05%
2020/08/31	1	25.47	0	0.00	25.47	1	3,873	0.03%
2020/08/27	0	0.00	7	25.99	25.93	-7	3,881	-0.18%
2020/08/26	1	25.90	0	0.00	25.97	1	3,878	0.03%
2020/08/25	2	25.88	0	0.00	25.88	2	3,890	0.05%
2020/08/24	0	0.00	8	25.71	25.70	-8	3,880	-0.21%
2020/08/20	16	25.40	1	25.50	25.18	15	3,860	0.39%
2020/08/19	13	26.14	0	0.00	26.02	13	3,727	0.35%
2020/08/17	0	0.00	1	26.29	26.32	-1	3,724	-0.03%
2020/08/14	1	26.04	4	26.05	26.06	-3	3,710	-0.08%
2020/08/12	2	25.84	1	25.82	25.81	1	3,686	0.03%
2020/08/11	1	26.14	2	26.30	26.14	-1	3,655	-0.03%
2020/08/10	0	0.00	2	26.20	26.32	-2	3,635	-0.06%
2020/08/07	3	26.12	0	0.00	26.08	3	3,641	0.08%
2020/08/06	0.1	26.25	2	26.22	26.25	-1.9	3,618	-0.05%
2020/08/05	0	0.00	1	25.95	25.99	-1	3,606	-0.03%
2020/08/04	1	25.67	0	0.00	25.81	1	3,602	0.03%
2020/08/03	20	25.51	0	0.00	25.48	20	3,587	0.56%
2020/07/31	2	25.76	0	0.00	25.85	2	3,537	0.06%
2020/07/30	2	25.79	2	25.87	25.87	0	3,530	0.00%
2020/07/29	1	25.50	0	0.00	25.52	1	3,523	0.03%
2020/07/28	23	26.44	6.1	25.81	25.60	16.9	3,526	0.48%
2020/07/27	2	25.58	33	25.55	25.59	-31	3,405	-0.91%
2020/07/24	2	24.90	5	24.84	24.70	-3	3,314	-0.09%
2020/07/23	1	24.74	1	24.72	24.78	0	3,262	0.00%
2020/07/22	0	0.00	10	24.77	24.79	-10	3,274	-0.31%
2020/07/21	5	24.62	16	24.55	24.66	-11	3,244	-0.34%
2020/07/20	1	24.16	20	24.16	24.19	-19	3,167	-0.60%
2020/07/17	0	0.00	2	24.22	24.22	-2	3,157	-0.06%
2020/07/16	2	24.12	2	24.12	24.06	0	3,177	0.00%
2020/07/15	0	0.00	1	24.23	24.17	-1	3,160	-0.03%
2020/07/14	0	0.00	6	24.03	24.10	-6	3,190	-0.19%
2020/07/13	1.1	23.93	3	23.94	24.01	-1.9	3,151	-0.06%
2020/07/10	5	23.79	4	23.89	23.75	1	3,117	0.03%
2020/07/09	4	24.00	5	23.97	23.91	-1	3,090	-0.03%
2020/07/08	1.1	23.62	17	23.81	23.86	-15.9	3,077	-0.52%
2020/07/07	3	23.73	4	23.64	23.64	-1	3,020	-0.03%
2020/07/06	3	23.52	4	23.50	23.56	-1	2,964	-0.03%
2020/07/03	3	23.04	20	23.21	23.19	-17	2,900	-0.59%
2020/07/02	2	22.84	1	22.93	22.93	1	2,853	0.04%
2020/07/01	0	0.00	14	22.77	22.72	-14	2,834	-0.49%
2020/06/30	3	22.54	0	0.00	22.57	3	2,785	0.11%
2020/06/29	6	22.44	0	0.00	22.45	6	2,787	0.22%
2020/06/23	1	22.50	0	0.00	22.47	1	2,759	0.04%
2020/06/22	1	22.50	0	0.00	22.42	1	2,756	0.04%
2020/06/19	7	22.40	9	22.39	22.38	-2	2,798	-0.07%
2020/06/18	1	22.25	0	0.00	22.34	1	2,812	0.04%
2020/06/17	6	22.28	0	0.00	22.34	6	2,817	0.21%
2020/06/16	3	22.15	4	22.22	22.29	-1	2,827	-0.04%
2020/06/15	3	22.09	8	22.06	21.84	-5	2,946	-0.17%
2020/06/12	4	22.03	0	0.00	22.10	4	3,041	0.13%
2020/06/11	0	0.00	14	22.52	22.29	-14	3,070	-0.46%
2020/06/10	0	0.00	8	22.61	22.60	-8	3,140	-0.25%
2020/06/09	0	0.00	1	22.43	22.43	-1	3,284	-0.03%
2020/06/08	7	22.36	2	22.40	22.40	5	3,428	0.15%
2020/06/05	1	22.15	2	22.13	22.15	-1	3,458	-0.03%
2020/06/04	1	22.00	3	22.01	21.99	-2	3,503	-0.06%
2020/06/03	1	21.85	0	0.00	21.85	1	3,612	0.03%
2020/06/02	0	0.00	166	21.51	21.50	-166	3,628	-4.57%	大賣/鉅額交易
2020/06/01	19.3	21.40	2	21.40	21.36	17.3	3,626	0.48%
2020/05/28	0	0.00	1	21.29	21.12	-1	3,691	-0.03%
2020/05/26	0	0.00	2	21.23	21.22	-2	3,906	-0.05%
2020/05/25	6	20.80	0	0.00	20.97	6	3,948	0.15%
2020/05/22	3	20.90	0	0.00	20.91	3	3,976	0.08%
2020/05/20	1	21.00	0	0.00	21.07	1	4,101	0.02%
2020/05/18	18	20.89	0	0.00	20.88	18	4,180	0.43%
2020/05/15	7	20.94	2	21.12	21.03	5	4,242	0.12%
2020/05/14	8	20.99	3	21.05	20.97	5	4,270	0.12%
2020/05/12	2	21.11	0	0.00	21.14	2	4,272	0.05%
2020/05/11	0	0.00	3	21.35	21.35	-3	4,271	-0.07%
2020/05/08	3	21.15	1	21.15	21.16	2	4,280	0.05%
2020/05/07	3.3	21.01	6	20.97	21.06	-2.7	4,320	-0.06%
2020/05/06	6	20.83	0	0.00	20.94	6	4,392	0.14%
2020/05/05	13	20.94	0	0.00	20.93	13	4,433	0.29%
2020/05/04	8	20.77	1	20.75	20.82	7	4,470	0.16%
2020/04/30	101	21.29	2	21.32	21.37	99	4,472	2.21%	大買/
2020/04/29	3	21.00	8	20.95	20.97	-5	4,527	-0.11%
2020/04/28	1	20.65	0	0.00	20.70	1	4,565	0.02%
2020/04/27	1	20.63	13	20.61	20.67	-12	4,835	-0.25%
2020/04/24	1	20.25	0	0.00	20.27	1	4,813	0.02%
2020/04/23	11.1	20.37	0	0.00	20.33	11.1	4,823	0.23%
2020/04/22	3	20.03	0	0.00	20.18	3	4,835	0.06%
2020/04/21	5	20.37	0	0.00	20.23	5	4,874	0.10%
2020/04/20	10	20.76	23	20.76	20.75	-13	4,849	-0.27%
2020/04/17	7	20.95	4	20.90	20.76	3	4,854	0.06%
2020/04/16	2	20.39	0	0.00	20.36	2	4,797	0.04%
2020/04/15	1	20.41	3	20.49	20.46	-2	4,807	-0.04%
2020/04/14	1	20.24	4	20.20	20.28	-3	4,833	-0.06%
2020/04/13	2	19.87	0	0.00	19.88	2	4,880	0.04%
2020/04/10	2	19.89	3	19.95	19.95	-1	4,956	-0.02%
2020/04/08	3	19.80	2	19.88	19.91	1	4,998	0.02%
2020/04/06	2	19.09	0	0.00	19.30	2	5,054	0.04%
2020/04/01	2	19.15	3	19.18	19.11	-1	5,049	-0.02%
2020/03/31	1	19.23	0	0.00	19.17	1	5,065	0.02%
2020/03/30	4	18.86	0	0.00	19.05	4	5,062	0.08%
2020/03/27	3	19.56	1	19.42	19.24	2	5,046	0.04%
2020/03/26	2	19.28	5	19.05	19.33	-3	5,015	-0.06%
2020/03/25	12	19.22	2	19.38	19.16	10	5,025	0.20%
2020/03/24	1	18.66	1	18.50	18.61	0	5,022	0.00%
2020/03/23	3	18.00	0	0.00	17.95	3	5,017	0.06%
2020/03/20	3	18.52	2	18.08	18.45	1	5,040	0.02%
2020/03/19	22	17.48	0	0.00	17.25	22	4,986	0.44%
2020/03/18	29	18.62	462	18.48	18.29	-433	4,899	-8.84%	大賣/鉅額交易
2020/03/17	38	18.84	16	18.88	18.82	22	4,873	0.45%
2020/03/16	95	19.65	6	19.97	19.35	89	4,797	1.85%
2020/03/13	83	19.18	1	19.17	20.04	82	4,682	1.75%
2020/03/12	75	20.59	0	0.00	20.50	75	4,523	1.66%
2020/03/11	10.5	21.44	0	0.00	21.26	10.5	4,368	0.24%
2020/03/10	53	21.25	16	21.45	21.52	37	4,316	0.86%
2020/03/09	129	21.66	4	21.68	21.54	125	4,253	2.94%	大買/鉅額交易
2020/03/06	7	22.13	1	22.13	22.11	6	4,122	0.15%
2020/03/05	1	22.44	13	22.43	22.44	-12	4,108	-0.29%
2020/03/04	5	22.11	2	22.14	22.20	3	4,153	0.07%
2020/03/03	0.5	22.20	14	22.14	22.13	-13.5	4,152	-0.33%
2020/03/02	95	21.91	3	21.84	21.85	92	4,110	2.24%
2020/02/27	2	22.19	2	22.14	22.14	0	4,024	0.00%
2020/02/26	5	22.32	0	0.00	22.35	5	3,927	0.13%
2020/02/25	10	22.46	4	22.50	22.55	6	3,887	0.15%
2020/02/24	2	22.59	0	0.00	22.55	2	3,886	0.05%
2020/02/21	7	22.84	0	0.00	22.85	7	3,798	0.18%
2020/02/19	2	22.82	0	0.00	23.00	2	3,784	0.05%
2020/02/18	7	22.86	0	0.00	22.83	7	3,758	0.19%
2020/02/17	1	23.05	2	23.01	23.01	-1	3,698	-0.03%
2020/02/14	3	23.17	1	23.12	23.12	2	3,685	0.05%
2020/02/13	0	0.00	90	23.08	23.09	-90	3,695	-2.44%
2020/02/12	0	0.00	40	23.02	23.03	-40	3,787	-1.06%
2020/02/11	0	0.00	1	22.80	22.85	-1	3,817	-0.03%
2020/02/10	5	22.61	6	22.51	22.67	-1	3,892	-0.03%
2020/02/07	11	22.78	0	0.00	22.75	11	3,917	0.28%
2020/02/06	120	22.88	0	0.00	22.97	120	3,937	3.05%	大買/鉅額交易
2020/02/05	3	22.66	12	22.73	22.68	-9	3,975	-0.23%
2020/02/03	9	22.13	1	22.08	22.24	8	4,017	0.20%
2020/01/31	8	22.52	0	0.00	22.51	8	3,940	0.20%
2020/01/30	35	22.62	0	0.00	22.35	35	3,928	0.89%
2020/01/20	0	0.00	50	23.65	23.60	-50	3,698	-1.35%
2020/01/16	4	23.49	0	0.00	23.54	4	3,718	0.11%
2020/01/14	1	23.76	4	23.75	23.73	-3	3,713	-0.08%
2020/01/10	0	0.00	1	23.52	23.45	-1	3,698	-0.03%
2020/01/09	7	23.39	2	23.19	23.40	5	3,708	0.13%
2020/01/08	3	23.06	0	0.00	23.13	3	3,725	0.08%
2020/01/07	13	23.25	0	0.00	23.27	13	3,724	0.35%
2020/01/06	10	23.46	3	23.45	23.40	7	3,743	0.19%
2020/01/03	1	23.65	7	23.65	23.65	-6	3,705	-0.16%
2020/01/02	7	23.61	1	23.62	23.62	6	3,699	0.16%
2019/12/31	35	23.56	0	0.00	23.53	35	3,687	0.95%
2019/12/30	1	23.71	1	23.73	23.74	0	3,624	0.00%
2019/12/27	3	23.73	0	0.00	23.72	3	3,597	0.08%
2019/12/26	2	23.57	1	23.53	23.55	1	3,602	0.03%
2019/12/25	6	23.53	0	0.00	23.57	6	3,629	0.17%
2019/12/24	2	23.51	0	0.00	23.51	2	3,631	0.06%
2019/12/23	1	23.48	0	0.00	23.53	1	3,666	0.03%
2019/12/20	3	23.51	1	23.53	23.49	2	3,734	0.05%
2019/12/19	4	23.64	0	0.00	23.61	4	3,744	0.11%
2019/12/18	2	23.75	0	0.00	23.76	2	3,863	0.05%
2019/12/17	4	23.65	0.1	23.78	23.75	3.9	4,243	0.09%
2019/12/16	1	23.45	0	0.00	23.47	1	4,481	0.02%
2019/12/13	6	23.45	32	23.45	23.46	-26	4,563	-0.57%
2019/12/12	1	23.25	2	23.15	23.19	-1	4,599	-0.02%
2019/12/11	1	22.68	0	0.00	22.78	1	4,538	0.02%
2019/12/10	0	0.00	2	22.68	22.69	-2	4,544	-0.04%
2019/12/09	3	22.72	0	0.00	22.75	3	4,564	0.07%
2019/12/05	2	22.61	0	0.00	22.59	2	4,716	0.04%
2019/12/04	4	22.41	0	0.00	22.41	4	4,764	0.08%
2019/12/03	1	22.44	1	22.45	22.46	0	4,827	0.00%
2019/12/02	7	22.39	0	0.00	22.42	7	4,902	0.14%
2019/11/29	5	22.44	5	22.47	22.41	0	4,945	0.00%
2019/11/28	0	0.00	1	22.68	22.67	-1	4,966	-0.02%
2019/11/26	5	22.73	0	0.00	22.70	5	5,080	0.10%
2019/11/25	3	22.66	0	0.00	22.65	3	5,329	0.06%
2019/11/21	2	22.58	0	0.00	22.61	2	5,597	0.04%
2019/11/19	3	22.74	22	22.72	22.85	-19	5,736	-0.33%
2019/11/18	0	0.00	32	22.64	22.69	-32	5,768	-0.55%
2019/11/15	6	22.54	0	0.00	22.54	6	5,823	0.10%
2019/11/14	54	22.36	0	0.00	22.37	54	5,886	0.92%
2019/11/13	1	22.40	0	0.00	22.40	1	5,957	0.02%
2019/11/12	0	0.00	1	22.40	22.50	-1	6,019	-0.02%
2019/11/11	22	22.34	163	22.31	22.27	-141	6,082	-2.32%	大賣/鉅額交易
2019/11/08	13	22.66	5	22.60	22.62	8	6,040	0.13%
2019/11/07	5	22.69	299	22.66	22.73	-294	6,062	-4.85%	大賣/鉅額交易
2019/11/06	12	22.78	10	22.72	22.81	2	6,039	0.03%
2019/11/05	4	22.66	0	0.00	22.69	4	6,050	0.07%
2019/11/04	368	22.44	0	0.00	22.52	368	6,023	6.11%	大買/鉅額交易
2019/11/01	11	22.02	0	0.00	22.04	11	6,010	0.18%
2019/10/31	3	22.05	3	22.06	22.04	0	6,070	0.00%
2019/10/30	7	21.92	0	0.00	21.95	7	6,045	0.12%
2019/10/29	27	21.91	0	0.00	21.91	27	6,121	0.44%
2019/10/28	2	21.80	2	21.81	21.81	0	6,154	0.00%
2019/10/25	5	21.71	0	0.00	21.71	5	6,205	0.08%
2019/10/24	11	21.65	0	0.00	21.69	11	6,279	0.18%
2019/10/23	24	21.65	16	21.64	21.60	8	6,380	0.13%
2019/10/22	40	21.56	30	21.56	21.60	10	6,444	0.16%
2019/10/21	2	21.41	14	21.43	21.44	-12	6,536	-0.18%
2019/10/18	0	0.00	28	21.48	21.47	-28	6,667	-0.42%
2019/10/17	0	0.00	293	21.41	21.44	-293	6,775	-4.32%	大賣/鉅額交易
2019/10/15	0	0.00	48	21.34	21.35	-48	6,983	-0.69%
2019/10/14	0	0.00	2	21.19	21.23	-2	7,069	-0.03%
2019/10/09	3	21.02	0	0.00	20.95	3	7,065	0.04%
2019/10/08	2	21.06	0	0.00	21.11	2	7,140	0.03%
2019/10/07	2	20.99	0	0.00	20.95	2	7,229	0.03%
2019/10/04	34	20.91	4	20.92	20.92	30	7,403	0.41%
2019/10/03	71	20.88	0	0.00	20.88	71	7,589	0.94%
2019/10/02	1	21.01	0	0.00	21.01	1	7,762	0.01%
2019/10/01	319	20.99	3	20.97	21.04	316	7,952	3.97%	大買/鉅額交易
2019/09/27	4	20.78	0	0.00	20.77	4	8,122	0.05%
2019/09/26	2	20.85	0	0.00	20.76	2	8,354	0.02%
2019/09/25	65	20.74	0	0.00	20.76	65	8,582	0.76%
2019/09/24	2	20.81	0	0.00	20.86	2	8,698	0.02%
2019/09/23	8	20.88	0	0.00	20.83	8	8,899	0.09%
2019/09/20	18	21.05	0	0.00	21.05	18	8,758	0.21%
2019/09/19	31	21.17	5	21.70	21.42	26	7,862	0.33%
2019/09/18	7	20.92	0	0.00	21.02	7	7,275	0.10%
2019/09/17	20	20.80	0	0.00	20.81	20	7,211	0.28%
2019/09/16	1	20.76	0	0.00	20.80	1	7,238	0.01%
2019/09/11	3	20.60	0	0.00	20.62	3	7,850	0.04%
2019/09/10	2	20.60	0	0.00	20.62	2	8,205	0.02%
2019/09/09	0	0.00	300	20.66	20.69	-300	8,448	-3.55%	大賣/鉅額交易
2019/09/06	5	20.59	0	0.00	20.60	5	8,428	0.06%
2019/09/05	2	20.48	0	0.00	20.48	2	8,684	0.02%
2019/09/04	12	20.23	0	0.00	20.30	12	8,965	0.13%
2019/09/03	289	20.16	0	0.00	20.14	289	9,340	3.09%	大買/鉅額交易
2019/09/02	8	20.27	0	0.00	20.29	8	9,810	0.08%
2019/08/29	5	19.87	0	0.00	19.95	5	11,605	0.04%
2019/08/28	8	19.93	0	0.00	19.91	8	12,560	0.06%
2019/08/27	6	20.09	0	0.00	20.04	6	10,900	0.06%
2019/08/26	3	20.02	0	0.00	20.25	3	10,627	0.03%