元大臺灣ESG永續 (00850)-合庫-桃園券商分點個股進出

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

元大臺灣ESG永續

(00850)

可現股當沖

股價
45.44
漲跌
▲0.45
漲幅
+1.00%
成交量
865張
產業
上市
558人加入追蹤

立即追蹤
本地時間:14:30

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

元大臺灣ESG永續 (00850)籌碼相關－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/12/02	0	0.00	10	44.89	44.99	-10	1,385	-0.72%
2024/11/27	10	44.56	0	0.00	44.30	10	1,348	0.74%
2024/11/26	1	44.86	0	0.00	44.86	1	1,335	0.07%
2024/11/21	1	44.68	0	0.00	44.77	1	1,309	0.08%
2024/11/18	1	44.73	0	0.00	44.81	1	1,277	0.08%
2024/11/12	3	46.44	1	46.46	46.21	2	1,253	0.16%
2024/11/05	0	0.00	0	46.15	46.26	0	1,245	0.00%
2024/11/04	1.2	45.92	2	45.95	46.16	-0.8	1,288	-0.06%
2024/11/01	3	44.90	0	0.00	45.58	3	1,388	0.22%
2024/10/30	0	46.19	0	0.00	45.93	0	1,396	0.00%
2024/10/29	0.5	46.00	0.1	45.91	45.85	0.4	1,399	0.03%
2024/10/25	0	0.00	0.2	46.75	46.85	-0.2	1,378	-0.01%
2024/10/21	0.1	47.16	0	0.00	46.95	0.1	1,430	0.01%
2024/10/18	0	0.00	10	47.11	46.93	-10	1,457	-0.69%
2024/10/16	0.5	46.01	0	0.00	46.03	0.5	1,500	0.03%
2024/10/15	0	0.00	1.3	46.40	46.55	-1.3	1,502	-0.09%
2024/10/14	0	0.00	0	45.80	45.84	0	1,509	0.00%
2024/10/07	0	0.00	0.5	45.01	45.20	-0.5	1,556	-0.03%
2024/10/04	0.3	44.35	0	0.00	44.45	0.3	1,561	0.02%
2024/10/01	0.2	44.48	0	0.00	44.50	0.2	1,563	0.01%
2024/09/30	0.5	44.75	0	0.00	44.41	0.5	1,577	0.03%
2024/09/27	0	0.00	0.2	45.50	45.43	-0.2	1,564	-0.01%
2024/09/26	0	0.00	10	45.43	45.50	-10	1,561	-0.64%
2024/09/25	0	0.00	2.2	45.14	45.09	-2.2	1,517	-0.15%
2024/09/18	0.8	43.16	0	0.00	43.08	0.8	1,526	0.05%
2024/09/13	0	43.18	0	0.00	43.22	0	1,537	0.00%
2024/09/09	5	41.78	0	0.00	42.06	5	1,568	0.32%
2024/09/04	4.3	42.07	0.2	42.44	42.00	4	1,569	0.26%
2024/09/03	0	0.00	1.1	44.09	43.88	-1.1	1,534	-0.07%
2024/09/02	0.2	44.06	0	0.00	44.11	0.2	1,561	0.01%
2024/08/30	0	0.00	1	44.09	44.17	-1	1,561	-0.06%
2024/08/27	1	43.80	0	0.00	43.89	1	1,598	0.06%
2024/08/26	0.5	44.21	0	0.00	44.20	0.5	1,616	0.03%
2024/08/22	0	0.00	0.1	44.14	43.90	-0.1	1,622	0.00%
2024/08/21	0.5	44.20	0	0.00	44.10	0.5	1,637	0.03%
2024/08/19	0	0.00	1	44.35	44.38	-1	1,644	-0.06%
2024/08/15	1	44.22	0	0.00	44.11	1	1,634	0.06%
2024/08/14	0	0.00	1	44.33	44.37	-1	1,637	-0.06%
2024/08/09	0	0.00	2	43.10	43.03	-2	1,661	-0.12%
2024/08/08	0.5	42.00	2	42.17	42.02	-1.5	1,651	-0.09%
2024/08/07	2.2	42.79	2	42.46	42.71	0.2	1,643	0.01%
2024/08/06	0.2	40.56	0	0.00	41.25	0.2	1,618	0.02%
2024/08/05	6.8	40.31	0	0.00	39.65	6.8	1,549	0.44%
2024/08/02	7	43.82	0	0.00	43.49	7	1,442	0.49%
2024/07/29	0	0.00	0	44.68	44.57	0	1,395	0.00%
2024/07/26	2.2	44.09	0	0.00	44.51	2.2	1,387	0.16%
2024/07/23	9	45.37	0	0.00	45.70	9	1,375	0.65%
2024/07/22	13.5	44.68	1	44.79	44.72	12.5	1,372	0.91%
2024/07/19	2.7	46.00	100	46.05	45.94	-97.3	1,326	-7.34%
2024/07/18	3.5	46.72	0	0.00	46.88	3.5	1,300	0.27%
2024/07/17	2.5	47.59	0	0.00	47.61	2.5	1,275	0.20%
2024/07/16	4	48.42	0	0.00	48.01	4	1,272	0.31%
2024/07/12	5.5	47.95	0	0.00	47.87	5.5	1,316	0.42%
2024/07/09	0.2	47.78	0	0.00	47.96	0.2	1,320	0.02%
2024/07/08	0	0.00	5	48.00	48.00	-5	1,310	-0.38%
2024/07/05	0	0.00	0.8	47.06	46.96	-0.8	1,306	-0.06%
2024/07/04	0	0.00	2.1	46.87	47.00	-2.1	1,311	-0.16%
2024/07/02	3	45.64	0	0.00	45.65	3	1,318	0.23%
2024/06/27	0.5	45.40	0	0.00	45.61	0.5	1,334	0.04%
2024/06/25	0.5	44.99	0	0.00	45.50	0.5	1,325	0.04%
2024/06/24	8.2	45.55	0	0.00	45.52	8.2	1,311	0.63%
2024/06/21	2	46.40	0	0.00	46.36	2	1,304	0.15%
2024/06/20	1	46.20	2	46.34	46.70	-1	1,302	-0.08%
2024/06/19	0	0.00	6	45.76	46.18	-6	1,323	-0.45%
2024/06/18	0	0.00	0.6	44.91	44.98	-0.6	1,352	-0.04%
2024/06/17	0	0.00	13	44.41	44.42	-13	1,342	-0.97%
2024/06/14	1	44.03	1	44.12	44.37	0	1,354	0.00%
2024/06/13	0	0.00	2	44.10	44.14	-2	1,371	-0.15%
2024/06/06	0	0.00	1	43.23	43.12	-1	1,418	-0.07%
2024/06/05	1	41.70	2	42.00	42.12	-1	1,410	-0.07%
2024/06/04	2.2	41.83	0	0.00	41.81	2.2	1,459	0.15%
2024/05/30	0	0.00	1	41.99	41.99	-1	1,530	-0.07%
2024/05/29	1.4	42.76	0	0.00	42.75	1.4	1,549	0.09%
2024/05/23	0	0.00	1	42.53	42.59	-1	1,603	-0.06%
2024/05/20	0.5	41.65	0.4	41.80	41.80	0.1	1,687	0.00%
2024/05/14	1	41.44	0	0.00	41.67	1	1,767	0.06%
2024/05/08	1	40.83	0	0.00	40.92	1	1,794	0.06%
2024/05/06	0.2	40.70	0	0.00	40.63	0.2	1,872	0.01%
2024/05/03	1	40.26	0	0.00	39.92	1	1,917	0.05%
2024/04/25	1.5	39.03	0	0.00	38.99	1.5	1,990	0.08%
2024/04/24	0	0.00	6	39.62	39.66	-6	1,998	-0.30%
2024/04/23	0	0.00	9.8	38.71	38.62	-9.8	2,048	-0.48%
2024/04/19	2.5	38.62	0	0.00	38.39	2.5	2,063	0.12%
2024/04/16	2.8	39.53	0	0.00	39.22	2.8	2,005	0.14%
2024/04/15	1.5	40.38	0	0.00	40.37	1.5	1,972	0.07%
2024/04/11	1	40.85	0	0.00	40.89	1	1,996	0.05%
2024/04/10	0	0.00	1	41.06	41.03	-1	1,994	-0.05%
2024/04/03	1	40.25	1	40.25	40.18	0	2,075	0.00%
2024/04/02	1.2	40.45	0	0.00	40.48	1.2	2,091	0.06%
2024/03/29	0	0.00	2.5	40.09	40.07	-2.5	2,129	-0.12%
2024/03/28	0	0.00	2	39.97	40.00	-2	2,144	-0.09%
2024/03/25	0	0.00	0.1	39.90	39.85	-0.1	2,182	-0.01%
2024/03/22	0	0.00	0.1	39.80	39.88	-0.1	2,189	0.00%
2024/03/21	0	0.00	2	39.68	39.84	-2	2,178	-0.09%
2024/03/19	0.7	39.00	0	0.00	39.16	0.7	2,201	0.03%
2024/03/18	0	0.00	1	38.92	39.21	-1	2,210	-0.05%
2024/03/15	1	38.97	1	39.08	38.92	0	2,209	0.00%
2024/03/14	0	0.00	1	39.21	39.20	-1	2,200	-0.05%
2024/03/13	1	39.29	1	39.20	39.21	0	2,205	0.00%
2024/03/12	0	0.00	1	38.77	39.07	-1	2,215	-0.05%
2024/03/11	2.9	38.66	0	0.00	38.64	2.9	2,211	0.13%
2024/03/08	0.3	38.84	2	38.75	38.79	-1.7	2,231	-0.08%
2024/03/05	1	37.66	1	37.64	37.69	0	2,161	0.00%
2024/03/04	0	0.00	1	37.37	37.41	-1	2,160	-0.05%
2024/03/01	0	0.00	2	36.72	36.70	-2	2,154	-0.09%
2024/02/29	0	0.00	1	36.60	36.78	-1	2,183	-0.05%
2024/02/21	1.2	36.65	0	0.00	36.65	1.2	2,158	0.06%
2024/02/20	1	36.71	0.5	36.63	36.78	0.5	2,213	0.02%
2024/02/19	0.1	36.54	0	0.00	36.62	0.1	2,249	0.00%
2024/02/16	1	36.68	2	36.74	36.61	-1	2,325	-0.04%
2024/02/15	10	36.65	3	36.66	36.68	7	2,356	0.30%
2024/02/05	0	0.00	1	35.54	35.56	-1	2,339	-0.04%
2024/02/02	0.3	35.42	0	0.00	35.50	0.3	2,365	0.01%
2024/02/01	0	0.00	2	35.23	35.27	-2	2,376	-0.08%
2024/01/31	1.5	35.28	0	0.00	35.27	1.5	2,390	0.06%
2024/01/26	0	0.00	5	35.39	35.40	-5	2,368	-0.21%
2024/01/25	0	0.00	2	35.40	35.38	-2	2,318	-0.09%
2024/01/24	0	0.00	13	35.14	35.13	-13	2,299	-0.57%
2024/01/22	51	35.08	1	35.13	35.05	50	2,327	2.15%
2024/01/18	2.3	33.90	0	0.00	33.89	2.3	2,329	0.10%
2024/01/17	1	33.93	0	0.00	33.76	1	2,325	0.04%
2024/01/16	23	34.17	0	0.00	34.11	23	2,295	1.00%
2024/01/12	20	34.44	0	0.00	34.38	20	2,287	0.87%
2024/01/11	2	34.35	0	0.00	34.48	2	2,282	0.09%
2024/01/10	10	34.29	0	0.00	34.27	10	2,308	0.43%
2024/01/05	1	34.31	0	0.00	34.28	1	2,307	0.04%
2024/01/04	5	34.47	0	0.00	34.41	5	2,304	0.22%
2024/01/03	1	34.56	0	0.00	34.46	1	2,332	0.04%
2023/12/28	2	35.16	0	0.00	35.16	2	2,276	0.09%
2023/12/21	0.4	34.40	0	0.00	34.38	0.4	2,255	0.02%
2023/12/20	0	0.00	1	34.59	34.62	-1	2,253	-0.04%
2023/12/11	2	33.91	0	0.00	33.95	2	2,202	0.09%
2023/12/08	0	0.00	2	34.02	33.97	-2	2,197	-0.09%
2023/12/07	3	33.79	0	0.00	33.76	3	2,190	0.14%
2023/12/05	1	33.76	0	0.00	33.81	1	2,203	0.05%
2023/12/04	1	34.01	0.1	34.06	34.03	0.9	2,191	0.04%
2023/12/01	3	34.01	7	34.05	34.07	-4	2,180	-0.18%
2023/11/30	1	33.91	0	0.00	34.05	1	2,177	0.05%
2023/11/28	0	0.00	3	33.96	33.97	-3	2,164	-0.14%
2023/11/27	3	33.74	0	0.00	33.74	3	2,158	0.14%
2023/11/22	1	34.00	0	0.00	33.97	1	2,124	0.05%
2023/11/21	0	0.00	2	34.04	34.20	-2	2,131	-0.09%
2023/11/20	9.3	33.73	0	0.00	33.77	9.3	2,114	0.44%
2023/11/17	10	33.78	0	0.00	33.79	10	2,108	0.47%
2023/11/15	3	34.37	0	0.00	34.48	3	2,006	0.15%
2023/11/14	1	34.04	8	34.03	34.04	-7	1,955	-0.36%
2023/11/13	0	0.00	2	33.98	33.91	-2	1,947	-0.10%
2023/11/10	1	33.50	0	0.00	33.53	1	1,938	0.05%
2023/11/09	1	33.60	0	0.00	33.67	1	1,967	0.05%
2023/11/03	1.1	33.14	0	0.00	33.19	1.1	2,078	0.05%
2023/11/01	0.3	32.27	0	0.00	32.23	0.3	2,115	0.01%
2023/10/31	0.3	32.25	0	0.00	32.13	0.3	2,135	0.01%
2023/10/26	0.3	32.45	0	0.00	32.28	0.3	2,178	0.01%
2023/10/25	0	0.00	1	32.87	32.84	-1	2,146	-0.05%
2023/10/24	2.3	32.69	0	0.00	32.76	2.3	2,149	0.10%
2023/10/23	0.3	32.90	0	0.00	32.72	0.3	2,142	0.01%
2023/10/18	0.5	33.21	0	0.00	33.09	0.5	2,150	0.02%
2023/10/05	0	0.00	5	32.84	33.01	-5	2,130	-0.23%
2023/10/04	5	32.52	0	0.00	32.55	5	2,130	0.23%
2023/10/02	0.3	33.24	0	0.00	33.14	0.3	2,109	0.01%
2023/09/28	5	32.86	0	0.00	32.79	5	2,131	0.23%
2023/09/21	1	32.99	1	32.83	32.80	0	2,138	0.00%
2023/09/11	1	33.00	0	0.00	32.99	1	2,104	0.05%
2023/09/08	1.3	33.14	0	0.00	33.22	1.3	2,081	0.06%
2023/09/06	0.3	33.62	0	0.00	33.57	0.3	2,070	0.01%
2023/09/05	1	33.56	20	33.58	33.60	-19	2,059	-0.92%
2023/08/31	1	33.48	0	0.00	33.45	1	2,061	0.05%
2023/08/29	0.8	33.38	0	0.00	33.49	0.8	2,038	0.04%
2023/08/25	1	33.40	0	0.00	33.21	1	2,011	0.05%
2023/08/23	0	0.00	13	33.39	33.37	-13	1,952	-0.67%
2023/08/18	0	0.00	5	33.38	33.04	-5	1,938	-0.26%
2023/08/16	4.4	33.10	1	33.11	33.21	3.4	1,855	0.19%
2023/08/14	6	33.86	1	33.85	33.83	5	1,758	0.28%
2023/08/11	4	34.30	1	34.50	34.25	3	1,674	0.18%
2023/08/10	12	34.28	1	34.27	34.29	11	1,643	0.67%
2023/08/09	1	34.67	0	0.00	34.64	1	1,586	0.06%
2023/08/08	1	34.57	0	0.00	34.65	1	1,550	0.06%
2023/08/07	2	34.75	0	0.00	34.92	2	1,503	0.13%
2023/08/04	1	34.50	0	0.00	34.57	1	1,481	0.07%
2023/08/02	3	34.78	0	0.00	34.68	3	1,449	0.21%
2023/08/01	0.3	35.38	0	0.00	35.32	0.3	1,379	0.02%
2023/07/27	0	0.00	0.5	35.28	35.30	-0.5	1,334	-0.04%
2023/07/25	0	0.00	1	35.21	35.17	-1	1,297	-0.08%
2023/07/24	0	0.00	0.5	34.88	34.84	-0.5	1,272	-0.04%
2023/07/21	6	34.38	0	0.00	34.68	6	1,261	0.48%
2023/07/18	0	0.00	1	35.22	35.08	-1	1,191	-0.08%
2023/07/17	0	0.00	6	35.15	35.16	-6	1,173	-0.51%
2023/07/14	0	0.00	1	35.00	35.06	-1	1,142	-0.09%
2023/07/13	0	0.00	1.1	34.89	34.63	-1.1	1,118	-0.10%
2023/07/12	0	0.00	0.1	34.22	34.27	-0.1	1,097	-0.01%
2023/07/10	0.1	33.50	0	0.00	33.59	0.1	1,068	0.01%
2023/07/07	4.1	33.59	0	0.00	33.58	4.1	1,047	0.39%
2023/07/06	2.2	33.93	0	0.00	33.73	2.2	1,031	0.21%
2023/07/05	0	0.00	1	34.40	34.31	-1	995	-0.10%
2023/07/04	0.3	34.45	0	0.00	34.46	0.3	969	0.03%
2023/07/03	0.3	34.22	0	0.00	34.30	0.3	956	0.03%
2023/06/30	0.2	33.67	0	0.00	33.81	0.2	932	0.02%
2023/06/27	0.1	33.78	0	0.00	33.72	0.1	884	0.01%
2023/06/26	0.2	34.00	2	34.01	34.00	-1.8	868	-0.21%
2023/06/21	0.1	34.09	0	0.00	34.17	0.1	853	0.01%
2023/06/20	0.1	34.24	0	0.00	34.15	0.1	830	0.01%
2023/06/19	0.1	34.26	0	0.00	34.29	0.1	825	0.01%
2023/06/16	2	34.31	0	0.00	34.31	2	817	0.24%
2023/06/13	0	0.00	0.8	34.05	34.13	-0.8	769	-0.10%
2023/06/02	0	0.00	0.1	33.03	33.00	-0.1	666	-0.02%
2023/06/01	0.3	32.60	0	0.00	32.58	0.3	658	0.05%
2023/05/26	0	0.00	5	32.59	32.59	-5	658	-0.76%
2023/05/19	0	0.00	29	31.85	31.90	-29	616	-4.70%
2023/05/12	1	30.60	0	0.00	30.71	1	589	0.17%
2023/05/05	5	30.85	0	0.00	30.84	5	576	0.87%
2023/05/02	0.3	30.91	0	0.00	30.86	0.3	578	0.06%
2023/04/26	1	30.33	0	0.00	30.39	1	601	0.17%
2023/04/20	0	0.00	1	31.04	30.98	-1	601	-0.17%
2023/04/11	0.3	31.42	0	0.00	31.40	0.3	621	0.05%
2023/03/20	0	0.00	35	30.63	30.55	-35	702	-4.98%
2023/03/07	0.3	31.20	0	0.00	31.34	0.3	778	0.04%
2023/02/10	0.3	31.00	0	0.00	30.93	0.3	1,191	0.03%
2023/01/09	0	0.00	1.7	29.03	29.28	-1.7	1,277	-0.13%
2023/01/04	0.4	28.29	0	0.00	28.22	0.4	1,320	0.03%
2022/12/28	1	28.09	0	0.00	28.19	1	1,340	0.07%
2022/12/08	2	28.85	0	0.00	28.83	2	1,280	0.16%
2022/12/07	1	29.19	0	0.00	29.15	1	1,260	0.08%
2022/12/01	0.3	29.95	0	0.00	29.82	0.3	1,227	0.03%
2022/11/22	0	0.00	2	28.92	28.95	-2	1,116	-0.18%
2022/11/16	0	0.00	1	29.10	29.02	-1	1,052	-0.10%
2022/11/15	0	30.52	0	0.00	30.53	0	989	0.00%
2022/11/11	1	29.27	0.3	29.37	29.37	0.7	873	0.08%
2022/11/09	1	28.37	1	28.32	28.42	0	797	0.00%
2022/11/07	0	0.00	1	27.57	27.56	-1	750	-0.13%
2022/11/03	0.4	27.05	0	0.00	27.00	0.4	695	0.05%
2022/11/02	1	27.25	0	0.00	27.29	1	678	0.15%
2022/11/01	0	0.00	1	27.26	27.18	-1	686	-0.15%
2022/10/25	1	26.71	0	0.00	26.58	1	710	0.14%
2022/10/24	0	0.00	2	27.21	26.97	-2	701	-0.29%
2022/10/19	0.4	27.35	0	0.00	27.11	0.4	677	0.05%
2022/10/11	2	27.50	0	0.00	27.40	2	588	0.34%
2022/10/07	2	28.70	0	0.00	28.57	2	563	0.35%
2022/10/03	1	27.70	0	0.00	27.63	1	575	0.17%
2022/09/26	2	28.86	0	0.00	28.87	2	578	0.35%
2022/09/23	0	0.00	2	29.52	29.47	-2	592	-0.34%
2022/09/22	1	29.45	0	0.00	29.70	1	603	0.17%
2022/09/14	15	30.25	0	0.00	30.39	15	635	2.36%
2022/09/07	1	30.05	0	0.00	30.02	1	694	0.14%
2022/09/06	0.3	30.69	0	0.00	30.66	0.3	685	0.05%
2022/09/02	2	30.51	0	0.00	30.40	2	708	0.28%
2022/09/01	2	30.65	0	0.00	30.72	2	704	0.28%
2022/08/29	1	30.97	0	0.00	31.04	1	691	0.14%
2022/08/23	0	0.00	0.3	31.55	31.46	-0.3	689	-0.04%
2022/08/12	0	0.00	1	31.93	31.99	-1	696	-0.14%
2022/08/11	0	0.00	1	31.78	31.76	-1	719	-0.14%
2022/08/09	0	0.00	1	31.23	31.42	-1	751	-0.13%
2022/08/05	0	0.00	1	31.30	31.44	-1	781	-0.13%
2022/08/03	0.3	30.66	0.5	30.64	30.73	-0.2	779	-0.03%
2022/07/18	0	0.00	7	30.11	30.14	-7	957	-0.73%
2022/07/12	0	0.00	5	28.65	28.55	-5	951	-0.53%
2022/07/11	0	0.00	1	29.33	29.30	-1	955	-0.10%
2022/07/08	0	0.00	1	29.44	29.53	-1	956	-0.10%
2022/07/06	1.3	28.76	0	0.00	28.54	1.3	958	0.14%
2022/07/05	0	0.00	1	28.79	29.13	-1	949	-0.11%
2022/07/04	1	29.00	1	28.92	28.97	0	946	0.00%
2022/06/30	2	30.15	0	0.00	30.08	2	920	0.22%
2022/06/20	1	31.16	0	0.00	31.12	1	920	0.11%
2022/06/17	0.1	31.35	0	0.00	31.54	0.1	911	0.01%
2022/06/13	4	31.98	0	0.00	32.07	4	911	0.44%
2022/06/10	0	0.00	3	32.84	32.89	-3	904	-0.33%
2022/06/08	0	0.00	1	33.28	33.27	-1	921	-0.11%
2022/06/07	0	0.00	0.1	32.94	32.89	-0.1	932	-0.01%
2022/06/01	0.3	33.32	0	0.00	33.28	0.3	1,067	0.03%
2022/05/30	0	0.00	1	33.05	33.12	-1	1,051	-0.10%
2022/05/12	1	31.77	0	0.00	31.45	1	1,087	0.09%
2022/05/09	1	32.43	0	0.00	32.38	1	1,095	0.09%
2022/05/05	0.3	33.64	0	0.00	33.54	0.3	1,056	0.03%
2022/04/27	2	32.94	0	0.00	32.89	2	1,142	0.18%
2022/04/26	1	33.45	0	0.00	33.52	1	1,111	0.09%
2022/04/25	1	33.55	0	0.00	33.47	1	1,115	0.09%
2022/04/22	1	34.05	0	0.00	34.09	1	1,098	0.09%
2022/04/18	1	33.85	0	0.00	33.92	1	1,146	0.09%
2022/04/15	2	34.22	0	0.00	34.14	2	1,116	0.18%
2022/04/12	1	34.15	0	0.00	34.23	1	1,151	0.09%
2022/04/11	3	34.27	0	0.00	34.23	3	1,156	0.26%
2022/04/08	1	34.53	0	0.00	34.73	1	1,194	0.08%
2022/04/07	5.3	34.72	0	0.00	34.50	5.3	1,197	0.44%
2022/04/06	2	34.80	0	0.00	35.11	2	1,201	0.17%
2022/04/01	1	34.93	0	0.00	35.18	1	1,200	0.08%
2022/03/28	2	34.82	0	0.00	35.10	2	1,232	0.16%
2022/03/23	0	0.00	18	35.43	35.41	-18	1,228	-1.47%
2022/03/16	1	33.99	0	0.00	34.05	1	1,215	0.08%
2022/03/15	2	34.07	0	0.00	33.88	2	1,205	0.17%
2022/03/14	1	34.45	0	0.00	34.49	1	1,206	0.08%
2022/03/11	3.3	34.52	0	0.00	34.45	3.3	1,205	0.27%
2022/03/10	1	34.80	0	0.00	34.79	1	1,206	0.08%
2022/03/09	1	33.85	1	33.98	33.96	0	1,199	0.00%
2022/03/08	5	33.85	0	0.00	33.66	5	1,198	0.42%
2022/03/07	6	34.26	0	0.00	34.31	6	1,141	0.53%
2022/03/04	3	35.35	0	0.00	35.34	3	1,083	0.28%
2022/03/02	1	35.62	0	0.00	35.62	1	1,148	0.09%
2022/02/25	1	35.14	0	0.00	35.25	1	1,158	0.09%
2022/02/24	5	35.52	0	0.00	35.26	5	1,159	0.43%
2022/02/22	5	35.93	0	0.00	35.98	5	1,159	0.43%
2022/02/18	0	0.00	1	36.30	36.47	-1	1,195	-0.08%
2022/02/17	0.3	36.56	0	0.00	36.48	0.3	1,216	0.02%
2022/02/14	3	35.95	0	0.00	36.03	3	1,233	0.24%
2022/02/11	1	36.53	0	0.00	36.54	1	1,223	0.08%
2022/02/10	0	0.00	10	36.58	36.60	-10	1,240	-0.81%
2022/02/07	1	35.57	0	0.00	35.89	1	1,250	0.08%
2022/01/26	1	35.54	0	0.00	35.49	1	1,235	0.08%
2022/01/25	4	35.40	0	0.00	35.50	4	1,222	0.33%
2022/01/24	1	35.51	0	0.00	35.93	1	1,191	0.08%
2022/01/21	5	35.73	0	0.00	35.68	5	1,174	0.43%
2022/01/19	2	36.35	0	0.00	36.32	2	1,143	0.17%
2022/01/18	2.3	36.70	0	0.00	36.66	2.3	1,137	0.20%
2022/01/14	2	36.76	1.4	36.66	36.63	0.6	1,120	0.05%
2022/01/12	0	0.00	1	36.35	36.44	-1	1,099	-0.09%
2022/01/06	1.9	36.30	0	0.00	36.28	1.9	1,093	0.17%
2022/01/05	1	36.51	0	0.00	36.50	1	1,080	0.09%
2022/01/03	0	0.00	1	36.15	35.90	-1	1,063	-0.09%
2021/12/29	0	0.00	4	35.95	36.02	-4	1,058	-0.38%
2021/12/27	0	0.00	3	35.63	35.67	-3	1,093	-0.27%
2021/12/24	2	35.53	2	35.50	35.40	0	1,116	0.00%
2021/12/22	0	0.00	1	35.20	35.22	-1	1,124	-0.09%
2021/12/21	0	0.00	1	35.20	35.22	-1	1,127	-0.09%
2021/12/20	0	0.00	0.6	34.89	34.89	-0.6	1,129	-0.05%
2021/12/17	0	0.00	1	35.12	35.14	-1	1,121	-0.09%
2021/12/16	1	35.15	0	0.00	35.26	1	1,127	0.09%
2021/12/14	0.3	34.94	0	0.00	34.84	0.3	1,154	0.03%
2021/12/09	0	0.00	1	35.27	35.36	-1	1,151	-0.09%
2021/12/06	1	34.96	0	0.00	35.10	1	1,144	0.09%
2021/11/30	1	34.55	0	0.00	34.22	1	1,190	0.08%
2021/11/26	3	34.42	0	0.00	34.35	3	1,185	0.25%
2021/11/24	1	34.85	4	34.91	34.87	-3	1,172	-0.26%
2021/11/23	1	34.94	0	0.00	34.94	1	1,174	0.09%
2021/11/19	3	35.41	0	0.00	35.29	3	1,177	0.25%
2021/11/18	0	0.00	0.5	36.20	36.30	-0.5	1,159	-0.04%
2021/11/17	4	35.98	0	0.00	36.00	4	1,156	0.35%
2021/11/15	0	0.00	4	35.80	35.80	-4	1,165	-0.34%
2021/11/08	5	35.09	3	35.24	35.38	2	1,180	0.17%
2021/11/02	0	0.00	1	34.59	34.52	-1	1,209	-0.08%
2021/11/01	1	34.64	0	0.00	34.57	1	1,207	0.08%
2021/10/28	0	0.00	2	34.75	34.71	-2	1,224	-0.16%
2021/10/25	1	34.40	0	0.00	34.40	1	1,233	0.08%
2021/10/18	0	0.00	2	34.34	34.21	-2	1,292	-0.15%
2021/10/15	1	33.94	1	34.25	34.24	0	1,303	0.00%
2021/10/13	0.5	33.56	0	0.00	33.51	0.5	1,341	0.03%
2021/10/08	1	34.23	0	0.00	34.11	1	1,341	0.07%
2021/10/07	1	34.26	0	0.00	34.21	1	1,330	0.08%
2021/10/06	2	33.58	0	0.00	33.75	2	1,341	0.15%
2021/10/01	2	33.95	0	0.00	33.97	2	1,294	0.15%
2021/09/29	4	34.41	0	0.00	34.35	4	1,270	0.31%
2021/09/27	1	35.20	2	35.17	35.27	-1	1,260	-0.08%
2021/09/23	1	34.80	0	0.00	34.87	1	1,275	0.08%
2021/09/22	6	34.47	1	34.30	34.56	5	1,279	0.39%
2021/09/13	1	35.50	0	0.00	35.45	1	1,290	0.08%
2021/09/09	0	0.00	5	34.95	35.13	-5	1,327	-0.38%
2021/09/08	2.5	35.26	0	0.00	35.12	2.5	1,329	0.19%
2021/09/07	0	0.00	2	35.46	35.47	-2	1,314	-0.15%
2021/09/06	0	0.00	3	35.71	35.62	-3	1,320	-0.23%
2021/09/03	0	0.00	1	35.59	35.63	-1	1,305	-0.08%
2021/09/01	1	35.41	2	35.44	35.49	-1	1,295	-0.08%
2021/08/31	0	0.00	1	35.11	35.50	-1	1,289	-0.08%
2021/08/25	0.1	34.40	0	0.00	34.47	0.1	1,303	0.01%
2021/08/23	1	34.04	0	0.00	34.12	1	1,314	0.08%
2021/08/16	3	34.14	0	0.00	34.21	3	1,295	0.23%
2021/08/13	2	34.35	0	0.00	34.34	2	1,285	0.16%
2021/08/12	3	34.70	0	0.00	34.66	3	1,287	0.23%
2021/08/10	1	34.92	1	35.03	34.86	0	1,357	0.00%
2021/08/09	1	34.78	0	0.00	35.08	1	1,454	0.07%
2021/08/05	0	0.00	2	35.34	35.31	-2	1,563	-0.13%
2021/08/02	1	35.00	0	0.00	35.03	1	1,810	0.06%
2021/07/30	0.4	34.69	0	0.00	34.51	0.4	1,823	0.02%
2021/07/28	2	33.96	0	0.00	34.31	2	1,861	0.11%
2021/07/27	0	0.00	1	34.66	34.56	-1	1,905	-0.05%
2021/07/20	2	34.78	0	0.00	34.76	2	1,980	0.10%
2021/07/13	2	35.21	2	35.33	35.20	0	2,015	0.00%
2021/07/09	1	34.68	0	0.00	34.80	1	2,020	0.05%
2021/07/07	0	0.00	1	35.05	35.00	-1	2,050	-0.05%
2021/07/06	1	35.06	0	0.00	35.10	1	2,048	0.05%
2021/07/05	1	35.01	0	0.00	35.04	1	2,061	0.05%
2021/06/30	0	0.00	2	34.89	34.85	-2	2,093	-0.10%
2021/06/29	1	34.57	0	0.00	34.60	1	2,092	0.05%
2021/06/28	0	0.00	1	34.60	34.60	-1	2,101	-0.05%
2021/06/24	0	0.00	1	34.40	34.33	-1	2,207	-0.05%
2021/06/23	0	0.00	1	34.28	34.28	-1	2,229	-0.04%
2021/06/21	3	33.96	0	0.00	33.96	3	2,243	0.13%
2021/06/16	0	0.00	1	34.50	34.55	-1	2,253	-0.04%
2021/06/15	0	0.00	1	34.55	34.57	-1	2,271	-0.04%
2021/06/09	3	33.85	0	0.00	33.84	3	2,326	0.13%
2021/06/08	1	34.06	0	0.00	34.09	1	2,345	0.04%
2021/06/07	3	33.68	1	34.16	34.20	2	2,364	0.09%
2021/06/03	0	0.00	3.1	34.30	34.31	-3.1	2,344	-0.13%
2021/06/02	0	0.00	2	34.32	34.14	-2	2,370	-0.08%
2021/05/28	0	0.00	8	33.59	33.82	-8	2,422	-0.33%
2021/05/27	3	33.03	0	0.00	33.28	3	2,444	0.12%
2021/05/25	0	0.00	24	33.23	33.42	-24	2,508	-0.96%
2021/05/21	0	0.00	1	33.29	32.89	-1	2,575	-0.04%
2021/05/20	1	32.50	0	0.00	32.48	1	2,586	0.04%
2021/05/19	1	32.59	0	0.00	32.59	1	2,617	0.04%
2021/05/17	3.8	31.11	6	31.70	31.19	-2.2	2,626	-0.08%
2021/05/14	2	31.95	1	32.15	32.00	1	2,565	0.04%
2021/05/13	3.5	31.40	0	0.00	31.55	3.5	2,528	0.14%
2021/05/12	9.4	32.05	1	31.35	31.93	8.4	2,488	0.34%
2021/05/11	11.3	33.73	8	33.38	33.40	3.3	2,349	0.14%
2021/05/10	1	34.46	0	0.00	34.48	1	2,334	0.04%
2021/05/07	0	0.00	17	34.35	34.57	-17	2,385	-0.71%
2021/05/05	3	33.81	3	33.93	33.65	0	2,432	0.00%
2021/05/04	12	33.96	6	33.96	33.96	6	2,474	0.24%
2021/05/03	9	34.52	28	34.57	34.45	-19	2,434	-0.78%
2021/04/29	0	0.00	1	35.16	35.05	-1	2,423	-0.04%
2021/04/27	0.2	34.90	16	34.91	34.93	-15.8	2,520	-0.63%
2021/04/26	0.2	34.75	11	34.78	34.90	-10.8	2,537	-0.43%
2021/04/22	2	34.16	0	0.00	34.10	2	2,584	0.08%
2021/04/21	11	34.30	0	0.00	34.28	11	2,590	0.42%
2021/04/20	2	34.38	0	0.00	34.48	2	2,617	0.08%
2021/04/19	1	34.20	0	0.00	34.37	1	2,660	0.04%
2021/04/16	1	33.95	5	34.18	34.20	-4	2,684	-0.15%
2021/04/14	8	33.59	0	0.00	33.70	8	2,776	0.29%
2021/04/13	1	33.60	5	33.91	33.63	-4	2,810	-0.14%
2021/04/12	1	33.66	1	33.84	33.66	0	2,819	0.00%
2021/04/09	2	33.84	0	0.00	33.78	2	2,857	0.07%
2021/04/08	2	33.88	0	0.00	33.89	2	2,858	0.07%
2021/04/07	1	33.69	4	33.71	33.72	-3	2,883	-0.10%
2021/04/06	0	0.00	12	33.74	33.71	-12	2,884	-0.42%
2021/04/01	0	0.00	2	33.28	33.30	-2	2,882	-0.07%
2021/03/31	1.2	33.17	0	0.00	33.15	1.2	2,894	0.04%
2021/03/30	0	0.00	3	33.21	33.35	-3	2,897	-0.10%
2021/03/26	0	0.00	2	33.00	33.00	-2	2,817	-0.07%
2021/03/24	2	32.46	0	0.00	32.41	2	2,815	0.07%
2021/03/23	4	32.78	19	32.95	32.70	-15	2,796	-0.54%
2021/03/22	0	0.00	1	32.71	32.72	-1	2,817	-0.04%
2021/03/19	4	32.46	1	32.46	32.49	3	2,845	0.11%
2021/03/17	1	32.62	0	0.00	32.62	1	2,829	0.04%
2021/03/16	2	32.75	0	0.00	32.79	2	2,886	0.07%
2021/03/15	1	32.63	1	32.70	32.72	0	2,876	0.00%
2021/03/12	1	32.65	0	0.00	32.70	1	2,921	0.03%
2021/03/11	0	0.00	4	32.40	32.50	-4	2,940	-0.14%
2021/03/10	0	0.00	3.5	32.09	31.90	-3.5	2,956	-0.12%
2021/03/09	4.2	31.64	10	31.80	31.83	-5.8	2,963	-0.20%
2021/03/08	2	32.06	0	0.00	31.82	2	2,955	0.07%
2021/03/05	12.1	31.63	0.5	32.01	31.81	11.6	2,935	0.40%
2021/03/04	15	32.07	0	0.00	32.18	15	2,970	0.50%
2021/03/03	0.2	32.20	0	0.00	32.59	0.2	2,940	0.01%
2021/03/02	1	32.29	0	0.00	32.16	1	2,953	0.03%
2021/02/26	6	32.45	0	0.00	32.43	6	2,946	0.20%
2021/02/25	1	32.84	0	0.00	32.99	1	2,940	0.03%
2021/02/24	9.1	32.72	0	0.00	32.59	9.1	3,000	0.30%
2021/02/23	3	32.89	2	32.91	33.05	1	3,052	0.03%
2021/02/22	1	33.01	0	0.00	33.01	1	3,075	0.03%
2021/02/19	3.2	32.81	0	0.00	33.00	3.2	3,105	0.10%
2021/02/18	5	33.22	1	33.11	33.21	4	3,128	0.13%
2021/02/17	1	32.82	17	32.95	33.07	-16	3,157	-0.51%
2021/02/04	2.2	31.81	0	0.00	31.81	2.2	3,093	0.07%
2021/02/03	5	32.00	0	0.00	31.99	5	3,121	0.16%
2021/02/02	2	31.82	0	0.00	31.94	2	3,119	0.06%
2021/02/01	0	0.00	2	30.70	31.22	-2	3,151	-0.06%
2021/01/29	2	31.16	2	31.17	30.80	0	3,137	0.00%
2021/01/28	8	31.27	5	31.25	31.30	3	3,081	0.10%
2021/01/27	2	31.80	2	32.05	31.87	0	3,042	0.00%
2021/01/26	5	31.96	0	0.00	31.78	5	3,022	0.17%
2021/01/25	4	32.32	3	32.30	32.40	1	2,969	0.03%
2021/01/22	5	32.60	5	32.57	32.55	0	2,956	0.00%
2021/01/21	22	32.59	1	32.70	32.71	21	2,946	0.71%
2021/01/20	1	32.00	0	0.00	31.98	1	2,902	0.03%
2021/01/19	0	0.00	3	31.91	32.08	-3	2,850	-0.11%
2021/01/18	2	31.26	1	31.55	31.49	1	2,810	0.04%
2021/01/15	2.5	31.96	0	0.00	31.60	2.5	2,756	0.09%
2021/01/14	3	31.66	2	31.69	31.69	1	2,704	0.04%
2021/01/13	0.2	31.75	11	31.73	31.76	-10.8	2,683	-0.40%
2021/01/12	3	31.28	6	31.23	31.18	-3	2,638	-0.11%
2021/01/11	5	31.08	5	31.12	31.30	0	2,604	0.00%
2021/01/08	4	30.97	12	31.05	31.10	-8	2,576	-0.31%
2021/01/07	3	30.44	11	30.39	30.66	-8	2,511	-0.32%
2021/01/06	2	29.96	3	30.31	30.03	-1	2,467	-0.04%
2021/01/05	1	29.89	0	0.00	29.89	1	2,427	0.04%
2021/01/04	3	29.75	25	29.64	29.75	-22	2,453	-0.90%
2020/12/31	0	0.00	2	29.17	29.21	-2	2,489	-0.08%
2020/12/30	0	0.00	8	28.90	29.11	-8	2,489	-0.32%
2020/12/29	0	0.00	6	28.72	28.68	-6	2,458	-0.24%
2020/12/28	0	0.00	17	28.63	28.69	-17	2,458	-0.69%
2020/12/25	2	28.42	1	28.51	28.40	1	2,443	0.04%
2020/12/22	14	28.40	9	28.16	28.11	5	2,447	0.20%
2020/12/21	0	0.00	1	28.22	28.40	-1	2,509	-0.04%
2020/12/18	2	28.20	0	0.00	28.20	2	2,513	0.08%
2020/12/17	4	28.30	0	0.00	28.27	4	2,535	0.16%
2020/12/15	7	28.13	4	28.10	28.01	3	2,520	0.12%
2020/12/14	1	28.30	1	28.29	28.30	0	2,517	0.00%
2020/12/11	4	28.35	10	28.21	28.35	-6	2,575	-0.23%
2020/12/10	4	28.40	0	0.00	28.39	4	2,569	0.16%
2020/12/09	2	28.68	1	28.66	28.66	1	2,535	0.04%
2020/12/08	2	28.58	1	28.37	28.58	1	2,509	0.04%
2020/12/07	2	28.24	10	28.16	28.24	-8	2,465	-0.32%
2020/12/04	2	28.00	0	0.00	28.00	2	2,468	0.08%
2020/12/03	3	27.71	1	27.84	27.71	2	2,445	0.08%
2020/12/02	1	27.70	0	0.00	27.70	1	2,444	0.04%
2020/12/01	3	27.44	0	0.00	27.48	3	2,477	0.12%
2020/11/30	2	27.43	4	27.57	27.37	-2	2,499	-0.08%
2020/11/27	0	0.00	1	27.60	27.56	-1	2,446	-0.04%
2020/11/26	1	27.57	0	0.00	27.57	1	2,436	0.04%
2020/11/25	6	27.44	0	0.00	27.38	6	2,449	0.24%
2020/11/24	13	27.63	1	27.78	27.54	12	2,440	0.49%
2020/11/23	4	27.68	0	0.00	27.67	4	2,406	0.17%
2020/11/20	14	27.30	0	0.00	27.40	14	2,348	0.60%
2020/11/19	0	0.00	19	28.20	28.23	-19	2,272	-0.84%
2020/11/17	4	28.14	0	0.00	27.96	4	2,214	0.18%
2020/11/16	1	27.46	2	27.55	27.76	-1	2,327	-0.04%
2020/11/11	5	26.93	0	0.00	26.95	5	2,326	0.21%
2020/11/10	11	26.55	6	26.59	26.60	5	2,302	0.22%
2020/11/09	0	0.00	2	26.79	26.68	-2	2,297	-0.09%
2020/11/06	0	0.00	0.1	26.42	26.37	-0.1	2,275	-0.01%
2020/11/04	0	0.00	1	26.09	26.27	-1	2,303	-0.04%
2020/11/03	0	0.00	1	25.88	25.95	-1	2,323	-0.04%
2020/11/02	0	0.00	1	25.60	25.67	-1	2,371	-0.04%
2020/10/30	1	25.60	0	0.00	25.60	1	2,389	0.04%
2020/10/22	1	26.20	0.1	26.32	26.32	0.9	2,701	0.03%
2020/10/20	0	0.00	15	26.29	26.27	-15	2,893	-0.52%
2020/10/15	0.2	26.25	0	0.00	26.22	0.2	3,044	0.01%
2020/10/13	0	0.00	1	26.42	26.47	-1	3,099	-0.03%
2020/10/12	0	0.00	6	26.44	26.48	-6	3,117	-0.19%
2020/10/08	0	0.00	6	26.08	26.22	-6	3,116	-0.19%
2020/09/29	0	0.00	3	25.54	25.44	-3	3,290	-0.09%
2020/09/28	0	0.00	2	25.29	25.36	-2	3,391	-0.06%
2020/09/25	1	24.89	1	24.84	24.96	0	3,499	0.00%
2020/09/24	18	24.95	5	24.95	24.89	13	3,554	0.37%
2020/09/23	2	25.46	0	0.00	25.48	2	3,516	0.06%
2020/09/21	4	25.81	0	0.00	25.80	4	3,545	0.11%
2020/09/18	1	26.03	0	0.00	26.04	1	3,585	0.03%
2020/09/15	1	26.04	15	25.96	26.02	-14	3,589	-0.39%
2020/09/14	0	0.00	30	25.88	25.91	-30	3,595	-0.83%
2020/09/11	1	25.56	0	0.00	25.64	1	3,592	0.03%
2020/09/10	0	0.00	1	25.59	25.63	-1	3,671	-0.03%
2020/09/09	2	25.35	0	0.00	25.45	2	3,691	0.05%
2020/09/08	0	0.00	1	25.54	25.62	-1	3,680	-0.03%
2020/09/07	1	25.50	0	0.00	25.47	1	3,744	0.03%
2020/09/04	1	25.46	0	0.00	25.48	1	3,793	0.03%
2020/09/03	1	25.74	1	25.85	25.69	0	3,787	0.00%
2020/09/02	1	25.60	0	0.00	25.63	1	3,790	0.03%
2020/09/01	1	25.55	1	25.63	25.63	0	3,840	0.00%
2020/08/31	2	25.67	0	0.00	25.47	2	3,873	0.05%
2020/08/28	1	25.75	0	0.00	25.77	1	3,871	0.03%
2020/08/27	0	0.00	1	26.25	25.93	-1	3,881	-0.03%
2020/08/25	1	25.87	2	25.93	25.88	-1	3,890	-0.03%
2020/08/21	1	25.64	1	25.42	25.64	0	3,876	0.00%
2020/08/20	8	25.29	0	0.00	25.18	8	3,860	0.21%
2020/08/19	2	26.00	0	0.00	26.02	2	3,727	0.05%
2020/08/18	1	26.15	2	26.25	26.22	-1	3,718	-0.03%
2020/08/17	0	0.00	2	26.30	26.32	-2	3,724	-0.05%
2020/08/14	0	0.00	5	26.06	26.06	-5	3,710	-0.13%
2020/08/13	3	25.97	1	26.02	26.00	2	3,706	0.05%
2020/08/12	5	25.81	1	25.80	25.81	4	3,686	0.11%
2020/08/11	1	26.34	0	0.00	26.14	1	3,655	0.03%
2020/08/10	0	0.00	6	26.16	26.32	-6	3,635	-0.17%
2020/08/06	2	26.20	0	0.00	26.25	2	3,618	0.06%
2020/08/04	10	25.64	0	0.00	25.81	10	3,602	0.28%
2020/07/31	4	25.75	0	0.00	25.85	4	3,537	0.11%
2020/07/30	3	25.83	0	0.00	25.87	3	3,530	0.08%
2020/07/29	3	25.53	0	0.00	25.52	3	3,523	0.09%
2020/07/28	3	26.68	2	26.13	25.60	1	3,526	0.03%
2020/07/27	0	0.00	6	25.52	25.59	-6	3,405	-0.18%
2020/07/24	0	0.00	1	24.95	24.70	-1	3,314	-0.03%
2020/07/23	0.5	24.77	1	24.75	24.78	-0.5	3,262	-0.02%
2020/07/22	12	24.79	1	24.80	24.79	11	3,274	0.34%
2020/07/21	0.1	24.66	3	24.60	24.66	-2.9	3,244	-0.09%
2020/07/20	0	0.00	1	24.20	24.19	-1	3,167	-0.03%
2020/07/17	0	0.00	1	24.26	24.22	-1	3,157	-0.03%
2020/07/16	5	24.00	1	23.98	24.06	4	3,177	0.13%
2020/07/15	0	0.00	1	24.16	24.17	-1	3,160	-0.03%
2020/07/14	0	0.00	11	24.07	24.10	-11	3,190	-0.34%
2020/07/13	0	0.00	10	23.96	24.01	-10	3,151	-0.32%
2020/07/10	1	23.93	1	23.86	23.75	0	3,117	0.00%
2020/07/09	6	23.93	1	23.95	23.91	5	3,090	0.16%
2020/07/08	1	23.80	4	23.82	23.86	-3	3,077	-0.10%
2020/07/07	1	23.63	1	23.75	23.64	0	3,020	0.00%
2020/07/06	1	23.47	2	23.55	23.56	-1	2,964	-0.03%
2020/07/03	2	23.12	0	0.00	23.19	2	2,900	0.07%
2020/07/02	0	0.00	1	22.84	22.93	-1	2,853	-0.04%
2020/07/01	1	22.77	0	0.00	22.72	1	2,834	0.04%
2020/06/30	0	0.00	3	22.54	22.57	-3	2,785	-0.11%
2020/06/29	1	22.37	0	0.00	22.45	1	2,787	0.04%
2020/06/24	0	0.00	2	22.68	22.64	-2	2,749	-0.07%
2020/06/23	3	22.48	0	0.00	22.47	3	2,759	0.11%
2020/06/22	1	22.46	5	22.51	22.42	-4	2,756	-0.15%
2020/06/18	1	22.30	0	0.00	22.34	1	2,812	0.04%
2020/06/17	11	22.28	0	0.00	22.34	11	2,817	0.39%
2020/06/16	1	22.32	5	22.30	22.29	-4	2,827	-0.14%
2020/06/15	1	21.95	0	0.00	21.84	1	2,946	0.03%
2020/06/12	1	22.05	0	0.00	22.10	1	3,041	0.03%
2020/06/10	0	0.00	1	22.60	22.60	-1	3,140	-0.03%
2020/06/09	1	22.40	1	22.41	22.43	0	3,284	0.00%
2020/06/08	1	22.29	1	22.30	22.40	0	3,428	0.00%
2020/06/05	2	22.09	0	0.00	22.15	2	3,458	0.06%
2020/06/04	3	22.01	0	0.00	21.99	3	3,503	0.09%
2020/06/01	0	0.00	1	21.36	21.36	-1	3,626	-0.03%
2020/05/29	0	0.00	1	21.10	21.23	-1	3,636	-0.03%
2020/05/28	1	21.09	1	21.31	21.12	0	3,691	0.00%
2020/05/22	4	20.92	0	0.00	20.91	4	3,976	0.10%
2020/05/18	1	20.89	0	0.00	20.88	1	4,180	0.02%
2020/05/15	1	20.98	1	20.90	21.03	0	4,242	0.00%
2020/05/14	2	21.00	0	0.00	20.97	2	4,270	0.05%
2020/05/13	0	0.00	1	21.20	21.20	-1	4,251	-0.02%
2020/05/12	1	21.14	0	0.00	21.14	1	4,272	0.02%
2020/05/11	2	21.30	1	21.38	21.35	1	4,271	0.02%
2020/05/07	0	0.00	2	21.11	21.06	-2	4,320	-0.05%
2020/05/06	1	20.80	0	0.00	20.94	1	4,392	0.02%
2020/05/04	2	20.71	0	0.00	20.82	2	4,470	0.04%
2020/04/30	0	0.00	3	21.29	21.37	-3	4,472	-0.07%
2020/04/29	1	20.97	2	21.00	20.97	-1	4,527	-0.02%
2020/04/28	1	20.56	0	0.00	20.70	1	4,565	0.02%
2020/04/22	5	20.03	0	0.00	20.18	5	4,835	0.10%
2020/04/21	3	20.24	0	0.00	20.23	3	4,874	0.06%
2020/04/16	1	20.25	0	0.00	20.36	1	4,797	0.02%
2020/04/15	5	20.44	0	0.00	20.46	5	4,807	0.10%
2020/04/13	1	19.90	0	0.00	19.88	1	4,880	0.02%
2020/04/10	6	19.90	0	0.00	19.95	6	4,956	0.12%
2020/04/09	2	19.85	2	19.97	19.91	0	5,014	0.00%
2020/04/08	2	19.78	1	19.69	19.91	1	4,998	0.02%
2020/04/07	3	19.62	1	19.56	19.63	2	5,030	0.04%
2020/03/30	2	18.99	1	19.00	19.05	1	5,062	0.02%
2020/03/27	2	19.57	3	19.60	19.24	-1	5,046	-0.02%
2020/03/26	1	19.10	2	19.21	19.33	-1	5,015	-0.02%
2020/03/25	9	19.30	1	19.25	19.16	8	5,025	0.16%
2020/03/24	0	0.00	4	18.62	18.61	-4	5,022	-0.08%
2020/03/20	2	17.95	4	18.47	18.45	-2	5,040	-0.04%
2020/03/19	8	17.32	16	17.62	17.25	-8	4,986	-0.16%
2020/03/18	17	18.61	5	18.55	18.29	12	4,899	0.24%
2020/03/17	3	18.92	8	19.02	18.82	-5	4,873	-0.10%
2020/03/16	4	19.77	2	19.60	19.35	2	4,797	0.04%
2020/03/13	7	19.37	25	19.44	20.04	-18	4,682	-0.38%
2020/03/12	9	20.54	0	0.00	20.50	9	4,523	0.20%
2020/03/11	2.1	21.39	1	21.40	21.26	1.1	4,368	0.03%
2020/03/10	5	21.36	0	0.00	21.52	5	4,316	0.12%
2020/03/09	13	21.65	1	21.58	21.54	12	4,253	0.28%
2020/03/06	4	22.11	5	22.17	22.11	-1	4,122	-0.02%
2020/03/05	1	22.44	2	22.45	22.44	-1	4,108	-0.02%
2020/03/03	3	22.10	0	0.00	22.13	3	4,152	0.07%
2020/03/02	6	21.83	1	21.78	21.85	5	4,110	0.12%
2020/02/27	14	22.20	0	0.00	22.14	14	4,024	0.35%
2020/02/26	4	22.34	0	0.00	22.35	4	3,927	0.10%
2020/02/25	3	22.45	1	22.34	22.55	2	3,887	0.05%
2020/02/24	9	22.56	2	22.56	22.55	7	3,886	0.18%
2020/02/21	5	22.82	4	22.93	22.85	1	3,798	0.03%
2020/02/20	6	22.97	0	0.00	22.94	6	3,797	0.16%
2020/02/19	8	22.80	2	23.00	23.00	6	3,784	0.16%
2020/02/18	3	22.85	0	0.00	22.83	3	3,758	0.08%
2020/02/17	2	22.97	1	22.98	23.01	1	3,698	0.03%
2020/02/13	1	23.07	1	23.15	23.09	0	3,695	0.00%
2020/02/12	0	0.00	6	23.01	23.03	-6	3,787	-0.16%
2020/02/11	1	22.88	1	22.87	22.85	0	3,817	0.00%
2020/02/10	0	0.00	1	22.65	22.67	-1	3,892	-0.03%
2020/02/07	10	22.78	3	22.79	22.75	7	3,917	0.18%
2020/02/06	0	0.00	27	22.89	22.97	-27	3,937	-0.69%
2020/02/05	7	22.62	12	22.74	22.68	-5	3,975	-0.13%
2020/02/04	1	22.62	170	22.49	22.61	-169	3,962	-4.27%	大賣/鉅額交易
2020/02/03	8	22.09	206	22.09	22.24	-198	4,017	-4.93%	大賣/鉅額交易
2020/01/31	11	22.55	101	22.63	22.51	-90	3,940	-2.28%	大賣/
2020/01/30	30	22.68	28	22.53	22.35	2	3,928	0.05%
2020/01/20	4	23.63	3	23.64	23.60	1	3,698	0.03%
2020/01/17	1	23.54	10	23.58	23.56	-9	3,714	-0.24%
2020/01/16	2	23.52	3	23.55	23.54	-1	3,718	-0.03%
2020/01/15	2	23.58	2	23.72	23.57	0	3,741	0.00%
2020/01/14	4	23.76	0	0.00	23.73	4	3,713	0.11%
2020/01/13	0	0.00	4	23.60	23.62	-4	3,695	-0.11%
2020/01/10	2	23.42	8	23.46	23.45	-6	3,698	-0.16%
2020/01/09	1	23.35	1	23.41	23.40	0	3,708	0.00%
2020/01/08	4	23.11	0	0.00	23.13	4	3,725	0.11%
2020/01/07	11.1	23.27	2	23.30	23.27	9.1	3,724	0.24%
2020/01/06	8	23.42	2	23.47	23.40	6	3,743	0.16%
2020/01/03	13	23.56	0	0.00	23.65	13	3,705	0.35%
2020/01/02	3	23.61	17	23.61	23.62	-14	3,699	-0.38%
2019/12/31	4	23.55	0	0.00	23.53	4	3,687	0.11%
2019/12/30	10	23.73	5	23.76	23.74	5	3,624	0.14%
2019/12/27	0	0.00	62	23.69	23.72	-62	3,597	-1.72%
2019/12/24	4	23.53	0	0.00	23.51	4	3,631	0.11%
2019/12/23	0	0.00	70	23.48	23.53	-70	3,666	-1.91%
2019/12/20	5.1	23.55	4	23.55	23.49	1.1	3,734	0.03%
2019/12/19	5	23.66	2	23.63	23.61	3	3,744	0.08%
2019/12/18	2	23.72	0	0.00	23.76	2	3,863	0.05%
2019/12/17	19	23.66	0	0.00	23.75	19	4,243	0.45%
2019/12/16	4	23.48	0	0.00	23.47	4	4,481	0.09%
2019/12/13	5	23.49	3	23.45	23.46	2	4,563	0.04%
2019/12/12	3	23.19	2	23.20	23.19	1	4,599	0.02%
2019/12/11	1	22.77	1	22.77	22.78	0	4,538	0.00%
2019/12/10	1	22.70	0	0.00	22.69	1	4,544	0.02%
2019/12/09	4	22.72	11	22.75	22.75	-7	4,564	-0.15%
2019/12/06	0	0.00	1	22.69	22.64	-1	4,611	-0.02%
2019/12/05	0	0.00	3	22.63	22.59	-3	4,716	-0.06%
2019/12/03	0	0.00	4	22.44	22.46	-4	4,827	-0.08%
2019/11/29	4	22.53	1	22.54	22.41	3	4,945	0.06%
2019/11/28	3	22.67	0	0.00	22.67	3	4,966	0.06%
2019/11/27	0	0.00	11	22.68	22.72	-11	4,990	-0.22%
2019/11/26	0	0.00	15	22.71	22.70	-15	5,080	-0.30%
2019/11/22	3	22.61	0	0.00	22.63	3	5,469	0.05%
2019/11/21	8	22.54	0	0.00	22.61	8	5,597	0.14%
2019/11/20	1	22.78	2	22.78	22.80	-1	5,697	-0.02%
2019/11/19	6	22.72	0	0.00	22.85	6	5,736	0.10%
2019/11/15	7	22.53	1	22.54	22.54	6	5,823	0.10%
2019/11/14	3	22.37	7	22.40	22.37	-4	5,886	-0.07%
2019/11/13	0	0.00	3	22.41	22.40	-3	5,957	-0.05%
2019/11/12	1	22.45	1	22.40	22.50	0	6,019	0.00%
2019/11/11	3	22.36	1	22.32	22.27	2	6,082	0.03%
2019/11/08	53	22.61	0	0.00	22.62	53	6,040	0.88%
2019/11/07	77	22.61	9	22.64	22.73	68	6,062	1.12%
2019/11/06	14	22.76	10	22.72	22.81	4	6,039	0.07%
2019/11/05	4	22.66	0	0.00	22.69	4	6,050	0.07%
2019/11/04	9	22.44	0	0.00	22.52	9	6,023	0.15%
2019/11/01	62	22.00	0	0.00	22.04	62	6,010	1.03%
2019/10/31	445	22.08	7	22.08	22.04	438	6,070	7.22%	大買/鉅額交易
2019/10/30	8	21.88	0	0.00	21.95	8	6,045	0.13%
2019/10/29	2	21.89	10	21.85	21.91	-8	6,121	-0.13%
2019/10/28	5	21.81	0	0.00	21.81	5	6,154	0.08%
2019/10/25	1	21.75	1	21.71	21.71	0	6,205	0.00%
2019/10/23	20	21.56	8	21.58	21.60	12	6,380	0.19%
2019/10/22	1	21.58	0	0.00	21.60	1	6,444	0.02%
2019/10/18	2	21.45	6	21.45	21.47	-4	6,667	-0.06%
2019/10/17	2	21.42	0	0.00	21.44	2	6,775	0.03%
2019/10/16	3	21.41	10	21.40	21.42	-7	6,885	-0.10%
2019/10/15	1	21.30	7	21.35	21.35	-6	6,983	-0.09%
2019/10/09	2	20.99	0	0.00	20.95	2	7,065	0.03%
2019/10/08	0	0.00	5	21.08	21.11	-5	7,140	-0.07%
2019/10/07	2	20.98	0	0.00	20.95	2	7,229	0.03%
2019/10/04	1	20.88	0	0.00	20.92	1	7,403	0.01%
2019/10/03	4	20.87	1	20.88	20.88	3	7,589	0.04%
2019/10/02	1	21.01	0	0.00	21.01	1	7,762	0.01%
2019/09/26	2	20.78	0	0.00	20.76	2	8,354	0.02%
2019/09/25	4	20.73	4	20.76	20.76	0	8,582	0.00%
2019/09/23	9	20.87	0	0.00	20.83	9	8,899	0.10%
2019/09/20	23.1	21.05	0	0.00	21.05	23.1	8,758	0.26%
2019/09/19	40	21.23	11	21.37	21.42	29	7,862	0.37%
2019/09/18	30	20.92	1	20.98	21.02	29	7,275	0.40%
2019/09/17	4	20.80	0	0.00	20.81	4	7,211	0.06%
2019/09/16	11	20.80	0	0.00	20.80	11	7,238	0.15%
2019/09/12	12	20.71	3	20.71	20.71	9	7,504	0.12%
2019/09/11	12	20.63	0	0.00	20.62	12	7,850	0.15%
2019/09/10	4	20.61	11	20.60	20.62	-7	8,205	-0.09%
2019/09/09	4	20.69	1	20.69	20.69	3	8,448	0.04%
2019/09/06	2	20.60	0	0.00	20.60	2	8,428	0.02%
2019/09/05	10	20.48	0	0.00	20.48	10	8,684	0.12%
2019/09/04	5	20.26	4	20.28	20.30	1	8,965	0.01%
2019/09/03	3	20.15	0	0.00	20.14	3	9,340	0.03%
2019/09/02	9	20.27	0	0.00	20.29	9	9,810	0.09%
2019/08/30	4	20.16	0	0.00	20.23	4	10,388	0.04%
2019/08/29	5	19.87	0	0.00	19.95	5	11,605	0.04%
2019/08/28	22	19.94	3	19.90	19.91	19	12,560	0.15%
2019/08/27	5	20.07	0	0.00	20.04	5	10,900	0.05%
2019/08/26	4	20.26	0	0.00	20.25	4	10,627	0.04%
2019/08/23	5	20.00	0	0.00	20.08	5	9,953	0.05%