元大美債20年 (00679B)-中國信託-高雄券商分點個股進出

台股 » 個股 » 元大美債20年 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大美債20年

(00679B)

可現股當沖

股價
28.75
漲跌
▲0.25
漲幅
+0.88%
成交量
50,134張
產業
上櫃
434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

元大美債20年 (00679B)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	22.1	28.76	0	0.00	28.75	22.1	55,190	0.04%
2024/05/30	86.1	28.46	0	0.00	28.50	86.1	55,359	0.16%
2024/05/29	164.1	28.62	2	28.59	28.61	162.1	55,200	0.29%	大買/鉅額交易
2024/05/28	42.6	28.94	5	28.94	28.95	37.6	53,666	0.07%
2024/05/27	61.1	29.02	152	29.05	29.02	-90.9	53,714	-0.17%	大賣/
2024/05/24	40	29.02	3	29.04	29.02	37	54,014	0.07%
2024/05/23	11.1	29.14	0	0.00	29.11	11.1	54,465	0.02%
2024/05/22	184.5	29.15	202	29.13	29.10	-17.5	54,692	-0.03%	大買/大賣/
2024/05/21	36.1	29.01	4	29.01	29.03	32.1	54,901	0.06%
2024/05/20	56.5	29.10	1	29.09	29.08	55.5	55,107	0.10%
2024/05/17	73.3	29.26	20.5	29.29	29.24	52.8	54,967	0.10%
2024/05/16	64.1	29.61	39	29.58	29.63	25.1	55,012	0.05%
2024/05/15	34.4	29.27	14	29.31	29.24	20.4	54,727	0.04%
2024/05/14	175.1	29.21	25	29.20	29.21	150.1	55,677	0.27%	大買/鉅額交易
2024/05/13	27.4	29.19	1	29.22	29.18	26.4	56,199	0.05%
2024/05/10	2.8	29.32	8	29.32	29.31	-5.2	56,234	-0.01%
2024/05/09	28.1	29.11	1.5	29.11	29.11	26.6	56,551	0.05%
2024/05/08	14.7	29.31	27	29.31	29.28	-12.3	56,787	-0.02%
2024/05/07	44.6	29.12	17	29.13	29.22	27.6	56,789	0.05%
2024/05/06	46.5	28.94	2	28.93	28.97	44.5	56,834	0.08%
2024/05/03	24.5	28.73	5	28.73	28.74	19.5	56,767	0.03%
2024/05/02	13.6	28.75	3	28.78	28.77	10.6	56,967	0.02%
2024/04/30	0.3	28.80	11	28.81	28.84	-10.7	57,249	-0.02%
2024/04/29	3.2	28.68	2	28.68	28.66	1.2	57,549	0.00%
2024/04/26	73.5	28.49	10	28.48	28.49	63.5	57,911	0.11%
2024/04/25	31.6	28.67	0	0.00	28.64	31.6	58,143	0.05%
2024/04/24	92.8	28.77	0	0.00	28.76	92.8	58,290	0.16%
2024/04/23	4.4	28.92	0	0.00	28.92	4.4	58,627	0.01%
2024/04/22	65.6	28.79	35	28.77	28.77	30.6	58,621	0.05%
2024/04/19	5.3	28.97	20.8	29.06	29.01	-15.5	58,297	-0.03%
2024/04/18	21.5	28.80	36	28.81	28.78	-14.5	57,342	-0.03%
2024/04/17	79.2	28.60	6	28.61	28.60	73.2	57,234	0.13%
2024/04/16	51.1	28.79	4.1	28.77	28.79	47.1	56,887	0.08%
2024/04/15	43.2	28.97	28	28.99	28.93	15.2	56,372	0.03%
2024/04/12	69.1	28.85	0	0.00	28.88	69.1	56,216	0.12%
2024/04/11	185.8	28.93	6.9	28.95	28.95	178.8	55,570	0.32%	大買/鉅額交易
2024/04/10	125.3	29.39	1	29.41	29.37	124.3	54,295	0.23%	大買/鉅額交易
2024/04/09	51.4	29.20	9	29.14	29.23	42.4	54,092	0.08%
2024/04/08	126.3	29.19	31.3	29.18	29.15	95	53,756	0.18%	大買/
2024/04/03	65.8	29.46	16	29.49	29.43	49.8	52,309	0.10%
2024/04/02	138.9	29.68	7.8	29.69	29.65	131.1	51,291	0.26%	大買/鉅額交易
2024/04/01	24.6	29.96	31.5	29.96	29.97	-6.9	50,511	-0.01%
2024/03/29	47.1	30.01	111	30.01	30.00	-63.9	50,392	-0.13%	大賣/
2024/03/28	31.1	29.97	8.2	29.96	29.97	22.9	50,457	0.05%
2024/03/27	6.2	29.77	39	29.78	29.80	-32.8	50,703	-0.06%
2024/03/26	18.5	29.66	11.5	29.70	29.71	7	51,035	0.01%
2024/03/25	16.2	29.81	41.9	29.86	29.79	-25.7	51,516	-0.05%
2024/03/22	71.2	29.62	3	29.62	29.65	68.2	51,688	0.13%
2024/03/21	178	29.36	68	29.39	29.39	110	52,363	0.21%	大買/鉅額交易
2024/03/20	47.5	29.38	11.5	29.40	29.44	36	52,708	0.07%
2024/03/19	62.7	29.33	0.3	29.34	29.38	62.4	52,315	0.12%
2024/03/18	81.3	29.39	0.9	29.43	29.36	80.4	51,729	0.16%
2024/03/15	78.1	29.42	0	0.00	29.42	78.1	51,120	0.15%
2024/03/14	45.3	29.71	5	29.72	29.68	40.3	50,777	0.08%
2024/03/13	46.9	29.81	10	29.82	29.81	36.9	50,611	0.07%
2024/03/12	57.5	30.01	1	30.03	30.02	56.5	50,987	0.11%
2024/03/11	53.4	30.06	10.5	30.05	30.06	42.9	51,210	0.08%
2024/03/08	27	30.05	36.9	30.04	30.06	-9.9	51,006	-0.02%
2024/03/07	130.6	30.07	4	30.06	30.04	126.6	50,779	0.25%	大買/鉅額交易
2024/03/06	167.9	29.81	5	29.86	29.88	162.9	50,104	0.33%	大買/鉅額交易
2024/03/05	64.5	29.58	55	29.65	29.63	9.5	49,480	0.02%
2024/03/04	41.3	29.65	413	29.65	29.65	-371.7	49,211	-0.76%	大賣/鉅額交易
2024/03/01	30.1	29.62	0	0.00	29.60	30.1	48,607	0.06%
2024/02/29	39.5	29.59	1	29.60	29.53	38.5	48,648	0.08%
2024/02/27	93.3	29.56	0	0.00	29.56	93.3	48,340	0.19%
2024/02/26	151.2	29.95	3	29.94	29.95	148.2	47,914	0.31%	大買/鉅額交易
2024/02/23	77.7	29.56	4.2	29.57	29.56	73.5	47,324	0.16%
2024/02/22	70.4	29.54	25.7	29.55	29.55	44.7	47,178	0.09%
2024/02/21	166.2	29.58	115	29.53	29.56	51.2	47,085	0.11%	大買/大賣/
2024/02/20	38.8	29.52	113	29.51	29.55	-74.2	46,833	-0.16%	大賣/
2024/02/19	59.4	29.53	55	29.51	29.54	4.4	47,001	0.01%
2024/02/16	181.7	29.57	0	0.00	29.56	181.7	47,109	0.39%	大買/鉅額交易
2024/02/15	171.9	29.57	0	0.00	29.59	171.9	46,799	0.37%	大買/鉅額交易
2024/02/05	99.6	30.10	1	30.06	30.10	98.6	45,637	0.22%
2024/02/02	47.4	30.58	10	30.58	30.52	37.4	45,351	0.08%
2024/02/01	22.2	30.31	27.4	30.29	30.36	-5.2	45,559	-0.01%
2024/01/31	32.1	30.02	5	29.97	30.11	27.1	45,581	0.06%
2024/01/30	80.1	29.67	0.5	29.65	29.79	79.6	44,970	0.18%
2024/01/29	23.4	29.40	0	0.00	29.41	23.4	44,694	0.05%
2024/01/26	34.4	29.48	1	29.48	29.48	33.4	44,431	0.08%
2024/01/25	56.5	29.23	12	29.24	29.33	44.5	44,402	0.10%
2024/01/24	92.1	29.38	0	0.00	29.47	92.1	43,966	0.21%
2024/01/23	82.4	29.56	31	29.54	29.61	51.4	43,585	0.12%
2024/01/22	60.9	29.57	3	29.53	29.57	57.9	43,020	0.13%
2024/01/19	107	29.44	30	29.42	29.41	77	42,481	0.18%	大買/
2024/01/18	15.2	29.83	5	29.85	29.84	10.2	41,559	0.02%
2024/01/17	66.6	29.87	3	29.86	29.86	63.6	41,127	0.15%
2024/01/16	83.2	30.14	5	30.12	30.15	78.2	40,356	0.19%
2024/01/15	71.3	30.21	0.3	30.22	30.30	71	40,278	0.18%
2024/01/12	14.1	30.08	2	30.10	30.07	12.1	40,302	0.03%
2024/01/11	3.1	30.02	1	30.03	30.01	2.1	40,587	0.01%
2024/01/10	74.2	30.08	15.9	30.02	30.06	58.3	40,520	0.14%
2024/01/09	78.3	30.15	2	30.13	30.18	76.3	40,273	0.19%
2024/01/08	48.4	30.00	41.5	29.99	29.98	6.9	40,143	0.02%
2024/01/05	26.6	30.37	41	30.35	30.35	-14.4	39,661	-0.04%
2024/01/04	4	30.68	2	30.70	30.66	2	39,450	0.01%
2024/01/03	69.7	30.61	0	0.00	30.60	69.7	39,342	0.18%
2024/01/02	138.3	30.63	5	30.61	30.61	133.3	39,095	0.34%	大買/鉅額交易
2023/12/29	146.3	30.85	49	30.87	30.85	97.3	38,907	0.25%	大買/
2023/12/28	112.2	30.93	4	31.10	30.91	108.2	39,567	0.27%	大買/鉅額交易
2023/12/27	40.5	30.84	11	30.82	30.83	29.5	39,514	0.07%
2023/12/26	22.2	30.89	11.1	30.94	30.89	11.1	39,961	0.03%
2023/12/25	152.6	30.83	0	0.00	30.79	152.6	40,371	0.38%	大買/鉅額交易
2023/12/22	57.9	30.95	16	30.95	30.99	41.9	40,346	0.10%
2023/12/21	210	31.25	22	31.26	31.26	188	40,321	0.47%	大買/鉅額交易
2023/12/20	39.2	31.19	35	31.18	31.17	4.2	40,043	0.01%
2023/12/19	62.5	31.26	51.2	31.22	31.22	11.3	40,090	0.03%
2023/12/18	100.8	31.24	190.6	31.40	31.42	-89.8	39,163	-0.23%	大賣/
2023/12/15	98.5	30.90	21.5	30.89	30.92	77	37,851	0.20%
2023/12/14	52.1	30.64	52.6	30.67	30.64	-0.5	36,498	0.00%
2023/12/13	67.5	30.01	32	30.00	30.00	35.5	36,317	0.10%
2023/12/12	47	29.89	1.2	29.90	29.90	45.8	36,173	0.13%
2023/12/11	54.2	29.90	15.2	29.87	29.90	39	35,787	0.11%
2023/12/08	62	29.98	7	29.98	30.04	55	35,169	0.16%
2023/12/07	42.1	30.24	15.2	30.23	30.11	26.9	34,632	0.08%
2023/12/06	68.3	29.78	5.2	29.79	29.78	63.1	33,524	0.19%
2023/12/05	88	29.28	7	29.23	29.33	81	32,569	0.25%
2023/12/04	15.6	29.13	1.2	29.13	29.14	14.4	32,078	0.05%
2023/12/01	20	28.74	0	0.00	28.80	20	31,721	0.06%
2023/11/30	36.3	28.93	1.2	28.95	28.86	35.1	31,340	0.11%
2023/11/29	17.6	28.70	1	28.65	28.67	16.6	30,931	0.05%
2023/11/28	3	28.57	0.2	28.65	28.57	2.8	30,321	0.01%
2023/11/27	30.4	28.36	5	28.35	28.35	25.4	30,066	0.08%
2023/11/24	33	28.51	0	0.00	28.52	33	29,639	0.11%
2023/11/22	22.5	28.47	11.4	28.47	28.47	11.1	28,970	0.04%
2023/11/21	82	28.48	12	28.52	28.54	70	28,719	0.24%
2023/11/20	39.2	28.47	0	0.00	28.42	39.2	28,229	0.14%
2023/11/17	31.2	28.59	0	0.00	28.55	31.2	27,873	0.11%
2023/11/16	37.4	28.50	1	28.51	28.50	36.4	27,668	0.13%
2023/11/15	90.2	29.09	2.3	29.10	29.04	88	27,102	0.32%
2023/11/14	2	28.65	1	28.48	28.63	1	26,494	0.00%
2023/11/13	47.5	28.45	2	28.46	28.45	45.5	26,043	0.17%
2023/11/10	57.6	28.60	0	0.00	28.62	57.6	25,521	0.23%
2023/11/09	52	29.04	15.3	29.01	29.03	36.7	25,038	0.15%
2023/11/08	12	28.51	5	28.51	28.49	7	24,380	0.03%
2023/11/07	27.3	28.21	2	28.20	28.18	25.3	24,001	0.11%
2023/11/06	23.6	28.39	11	28.35	28.32	12.6	23,914	0.05%
2023/11/03	14.5	28.27	16.2	28.29	28.27	-1.7	23,752	-0.01%
2023/11/02	154.4	27.85	1.2	27.91	27.85	153.2	23,576	0.65%	大買/鉅額交易
2023/11/01	28.3	27.46	0	0.00	27.36	28.3	23,421	0.12%
2023/10/31	11	27.68	10	27.69	27.69	1	24,595	0.00%
2023/10/30	5.3	27.76	20	27.71	27.72	-14.7	25,122	-0.06%
2023/10/27	13	27.84	5.2	27.82	27.82	7.8	25,628	0.03%
2023/10/26	17.2	27.46	0	0.00	27.48	17.2	26,293	0.07%
2023/10/25	15.4	27.99	1.1	28.01	27.93	14.3	27,463	0.05%
2023/10/24	55.5	27.77	0.2	27.77	27.75	55.3	27,714	0.20%
2023/10/23	15.7	27.24	0	0.00	27.24	15.7	27,872	0.06%
2023/10/20	44.1	27.40	0	0.00	27.45	44.1	28,112	0.16%
2023/10/19	46.5	27.60	0	0.00	27.59	46.5	28,139	0.17%
2023/10/18	46.2	27.97	0	0.00	27.92	46.2	27,889	0.17%
2023/10/17	28.4	28.16	102	28.11	28.08	-73.6	27,939	-0.26%	大賣/
2023/10/16	3.6	28.45	0	0.00	28.43	3.6	27,791	0.01%
2023/10/13	25.6	28.28	3	28.28	28.34	22.6	27,873	0.08%
2023/10/12	73	28.74	5.2	28.71	28.75	67.8	27,855	0.24%
2023/10/11	61.9	28.18	1.3	28.25	28.20	60.6	27,868	0.22%
2023/10/06	29.3	27.86	42	27.86	27.85	-12.7	27,889	-0.05%
2023/10/05	4.8	28.05	2.5	28.06	28.02	2.3	28,019	0.01%
2023/10/04	53.4	27.70	51	27.72	27.61	2.4	27,890	0.01%
2023/10/03	22.5	28.30	0	0.00	28.30	22.5	27,543	0.08%
2023/10/02	18.6	28.47	4	28.48	28.44	14.6	27,782	0.05%
2023/09/28	47.6	28.52	4	28.52	28.52	43.6	27,459	0.16%
2023/09/27	18.4	28.74	4	28.72	28.71	14.4	26,859	0.05%
2023/09/26	76.1	28.70	0	0.00	28.73	76.1	26,542	0.29%
2023/09/25	66.2	29.22	1.1	29.21	29.18	65.1	25,726	0.25%
2023/09/22	202.9	29.18	76	29.19	29.20	126.9	25,473	0.50%	大買/鉅額交易
2023/09/21	20.7	29.95	104	29.96	29.95	-83.3	24,300	-0.34%	大賣/
2023/09/20	15.7	30.00	0	0.00	30.01	15.7	24,118	0.07%
2023/09/19	55.3	30.10	3	30.10	30.10	52.3	24,050	0.22%
2023/09/18	60.7	30.07	50	30.04	30.02	10.7	24,174	0.04%
2023/09/15	26.1	30.17	0	0.00	30.16	26.1	23,837	0.11%
2023/09/14	55	30.31	0	0.00	30.26	55	23,799	0.23%
2023/09/13	11.3	30.29	0	0.00	30.25	11.3	23,823	0.05%
2023/09/12	23.3	30.25	0	0.00	30.24	23.3	23,990	0.10%
2023/09/11	25.2	30.35	3	30.36	30.28	22.2	23,994	0.09%
2023/09/08	0.9	30.49	0.2	30.48	30.44	0.7	24,193	0.00%
2023/09/07	3.1	30.31	2	30.31	30.30	1.1	24,513	0.00%
2023/09/06	22.3	30.28	6	30.28	30.30	16.3	24,907	0.07%
2023/09/05	6.4	30.48	1	30.49	30.43	5.4	24,929	0.02%
2023/09/04	9.3	30.49	21	30.48	30.48	-11.7	25,665	-0.05%
2023/09/01	12.6	30.75	1	30.76	30.76	11.6	26,127	0.04%
2023/08/31	27.5	30.79	4.5	30.75	30.79	23	26,843	0.09%
2023/08/30	8.8	30.62	0.2	30.62	30.64	8.6	27,437	0.03%
2023/08/29	74	30.50	2	30.50	30.48	72	27,642	0.26%
2023/08/28	2.2	30.39	0	0.00	30.47	2.2	27,726	0.01%
2023/08/25	11	30.36	0	0.00	30.31	11	27,798	0.04%
2023/08/24	3.4	30.50	3.2	30.51	30.48	0.2	27,888	0.00%
2023/08/23	55.5	30.25	0.2	30.24	30.26	55.3	28,066	0.20%
2023/08/22	39	30.02	0	0.00	30.00	39	28,107	0.14%
2023/08/21	12.3	30.21	4	30.22	30.20	8.3	28,116	0.03%
2023/08/18	23.6	30.35	12	30.36	30.33	11.6	28,509	0.04%
2023/08/17	22.2	30.43	12	30.44	30.40	10.2	28,661	0.04%
2023/08/16	31.1	30.67	0	0.00	30.67	31.1	28,746	0.11%
2023/08/15	18	30.97	1	30.99	30.97	17	28,897	0.06%
2023/08/14	21.2	31.02	0	0.00	31.00	21.2	28,786	0.07%
2023/08/11	26.2	31.07	120	31.06	31.02	-93.8	28,818	-0.33%	大賣/
2023/08/10	107.4	31.22	49	31.22	31.20	58.4	28,641	0.20%	大買/
2023/08/09	20	31.25	0	0.00	31.28	20	28,697	0.07%
2023/08/08	16	31.12	0	0.00	31.12	16	28,683	0.06%
2023/08/07	89	31.15	103	31.09	31.16	-14	28,546	-0.05%	大賣/
2023/08/04	71.9	30.78	8	30.82	30.89	63.9	28,435	0.22%
2023/08/02	42.2	31.23	6	31.23	31.23	36.2	27,270	0.13%
2023/08/01	3.6	31.47	3.2	31.53	31.50	0.4	26,730	0.00%
2023/07/31	72	31.24	1	31.30	31.22	71	26,444	0.27%
2023/07/28	161.5	31.19	0	0.00	31.22	161.5	25,963	0.62%	大買/鉅額交易
2023/07/27	74	31.53	12	31.54	31.53	62	24,734	0.25%
2023/07/26	61.3	31.59	0	0.00	31.56	61.3	24,679	0.25%
2023/07/25	70.1	31.69	25	31.71	31.66	45.1	24,567	0.18%
2023/07/24	28.3	31.76	19	31.74	31.77	9.3	24,276	0.04%
2023/07/21	30.1	31.60	25.4	31.61	31.63	4.7	24,233	0.02%
2023/07/20	16	31.77	56.7	31.79	31.76	-40.7	24,133	-0.17%
2023/07/19	29	31.56	39.7	31.58	31.59	-10.7	24,071	-0.04%
2023/07/18	9	31.35	5	31.33	31.35	4	24,029	0.02%
2023/07/17	34.3	31.38	2	31.38	31.37	32.3	23,949	0.13%
2023/07/14	100.9	31.32	13.4	31.36	31.29	87.5	23,971	0.37%
2023/07/13	11.3	31.22	15.2	31.22	31.18	-4	24,421	-0.02%
2023/07/12	37	31.15	3	31.13	31.11	34	24,875	0.14%
2023/07/11	15.4	31.09	1	31.07	31.12	14.4	25,167	0.06%
2023/07/10	26.2	31.01	1	31.02	31.00	25.2	25,210	0.10%
2023/07/07	80.7	31.20	1	31.19	31.18	79.7	24,832	0.32%
2023/07/06	68.3	31.49	0	0.00	31.51	68.3	24,531	0.28%
2023/07/05	14.1	31.72	1	31.76	31.71	13.1	24,512	0.05%
2023/07/04	11	31.76	3.6	31.77	31.76	7.4	24,717	0.03%
2023/07/03	2.4	31.75	3	31.72	31.77	-0.6	25,237	0.00%
2023/06/30	31.1	31.58	1	31.57	31.59	30.1	25,243	0.12%
2023/06/29	9	31.90	10	31.93	31.88	-1	25,105	0.00%
2023/06/28	15.3	31.77	10	31.78	31.80	5.3	25,297	0.02%
2023/06/27	9.6	31.92	0.1	31.86	31.85	9.5	25,999	0.04%
2023/06/26	16.6	31.87	65.2	31.85	31.91	-48.6	26,090	-0.19%
2023/06/21	16.9	31.73	8	31.74	31.75	8.9	26,042	0.03%
2023/06/20	34	31.37	0	0.00	31.39	34	26,056	0.13%
2023/06/19	36.7	31.51	0.6	31.50	31.52	36.1	26,352	0.14%
2023/06/16	12.4	31.40	1.2	31.41	31.45	11.2	26,341	0.04%
2023/06/15	7	31.24	1	31.27	31.22	6	26,335	0.02%
2023/06/14	32.1	31.16	0	0.00	31.16	32.1	26,416	0.12%
2023/06/13	20.5	31.33	0	0.00	31.32	20.5	26,325	0.08%
2023/06/12	7.9	31.25	0	0.00	31.23	7.9	26,211	0.03%
2023/06/09	1.5	31.17	55.2	31.19	31.21	-53.7	26,024	-0.21%
2023/06/08	73.1	31.04	12	31.02	31.03	61.1	26,079	0.23%
2023/06/07	8.3	31.42	0.2	31.44	31.43	8.1	25,535	0.03%
2023/06/06	56	31.20	12	31.20	31.19	44	24,926	0.18%
2023/06/05	109.1	31.32	23	31.33	31.33	86.1	24,247	0.36%	大買/
2023/06/02	150	31.78	25	31.76	31.73	125	23,686	0.53%	大買/鉅額交易
2023/06/01	63.2	31.84	2	31.78	31.77	61.2	23,531	0.26%
2023/05/31	16.4	31.80	0	0.00	31.82	16.4	23,580	0.07%
2023/05/30	13	31.82	0	0.00	31.82	13	23,607	0.06%
2023/05/29	56.4	31.88	10.2	31.83	31.81	46.2	23,570	0.20%
2023/05/26	72.8	31.54	2	31.57	31.77	70.8	23,405	0.30%
2023/05/25	83.3	31.63	77	31.62	31.63	6.3	23,293	0.03%
2023/05/24	135.5	31.80	43	31.75	31.76	92.5	23,212	0.40%	大買/
2023/05/23	36	31.97	7	31.96	31.96	29	22,788	0.13%
2023/05/22	17.2	32.04	59	31.99	32.10	-41.8	22,667	-0.18%
2023/05/19	13.2	32.25	24	32.27	32.26	-10.8	22,778	-0.05%
2023/05/18	19.1	32.40	2	32.39	32.40	17.1	23,106	0.07%
2023/05/17	37.4	32.40	26	32.40	32.41	11.4	23,089	0.05%
2023/05/16	25.6	32.68	4	32.65	32.69	21.6	22,935	0.09%
2023/05/15	55.4	32.73	2	32.74	32.75	53.4	23,086	0.23%
2023/05/12	15	32.85	15.2	32.86	32.85	-0.2	23,034	0.00%
2023/05/11	14.1	32.63	0.2	32.67	32.64	13.9	22,998	0.06%
2023/05/10	28.7	32.46	0	0.00	32.47	28.7	23,154	0.12%
2023/05/09	84.5	32.55	5	32.56	32.51	79.5	23,131	0.34%
2023/05/08	35.2	32.66	16.1	32.59	32.73	19.1	22,965	0.08%
2023/05/05	36.5	32.61	6	32.60	32.63	30.5	22,861	0.13%
2023/05/04	9.5	32.79	12.3	32.80	32.81	-2.8	22,766	-0.01%
2023/05/03	13.4	32.65	8.5	32.66	32.65	4.9	22,497	0.02%
2023/05/02	55.6	32.30	17	32.29	32.28	38.6	22,469	0.17%
2023/04/28	24.1	32.35	19.4	32.40	32.46	4.7	22,157	0.02%
2023/04/27	9.1	32.55	22	32.58	32.51	-12.9	21,946	-0.06%
2023/04/26	12.2	32.75	86.2	32.74	32.76	-74	21,833	-0.34%
2023/04/25	24.1	32.45	33.3	32.45	32.50	-9.2	21,591	-0.04%
2023/04/24	11.4	32.15	0	0.00	32.15	11.4	21,529	0.05%
2023/04/21	16.6	32.22	2.2	32.22	32.29	14.4	21,366	0.07%
2023/04/20	56.5	31.98	8.2	32.02	32.02	48.3	21,292	0.23%
2023/04/19	25.3	31.84	0.9	31.85	31.89	24.4	21,155	0.12%
2023/04/18	99.8	31.77	2	31.77	31.79	97.8	20,833	0.47%
2023/04/17	93.9	32.04	0	0.00	32.04	93.9	20,121	0.47%
2023/04/14	59.3	32.28	107	32.31	32.25	-47.7	19,428	-0.25%	大賣/
2023/04/13	24.4	32.53	0	0.00	32.52	24.4	18,837	0.13%
2023/04/12	11	32.55	0.5	32.55	32.53	10.5	18,565	0.06%
2023/04/11	32.2	32.56	10.5	32.58	32.56	21.7	18,418	0.12%
2023/04/10	37	32.76	8	32.74	32.73	29	18,318	0.16%
2023/04/07	10.1	32.98	4.3	32.97	32.89	5.8	17,987	0.03%
2023/04/06	24.1	32.80	24.2	32.72	32.89	-0.1	17,653	0.00%
2023/03/31	7.1	31.71	0	0.00	31.75	7.1	17,021	0.04%
2023/03/30	44	31.64	2	31.65	31.63	42	16,909	0.25%
2023/03/29	121.7	31.53	0	0.00	31.66	121.7	16,981	0.72%	大買/鉅額交易
2023/03/28	39.6	31.72	40	31.73	31.69	-0.5	17,005	0.00%
2023/03/27	42.2	32.32	329.6	32.31	32.28	-287.4	16,266	-1.77%	大賣/鉅額交易
2023/03/24	14.2	32.10	0	0.00	32.10	14.2	16,097	0.09%
2023/03/23	346.3	32.25	21	32.14	32.09	325.3	16,034	2.03%	大買/鉅額交易
2023/03/22	23.8	32.05	0	0.00	32.04	23.8	15,925	0.15%
2023/03/21	6.4	32.40	3	32.43	32.41	3.4	15,512	0.02%
2023/03/20	25.5	32.38	8.2	32.47	32.50	17.3	15,479	0.11%
2023/03/17	62.2	32.11	0	0.00	32.18	62.2	15,356	0.41%
2023/03/16	16.2	32.34	19.2	32.30	32.39	-3.1	15,256	-0.02%
2023/03/15	14.3	31.81	5	31.80	31.82	9.3	15,058	0.06%
2023/03/14	8.1	32.14	14.2	32.09	32.15	-6.2	14,841	-0.04%
2023/03/13	29.1	31.88	6.2	31.87	31.79	22.9	14,632	0.16%
2023/03/10	8.7	31.71	134.4	31.74	31.79	-125.8	14,433	-0.87%	大賣/鉅額交易
2023/03/09	4	31.18	0	0.00	31.12	4	14,276	0.03%
2023/03/08	3.1	31.10	29	31.15	31.10	-25.9	14,307	-0.18%
2023/03/07	20.1	31.05	0	0.00	31.05	20.1	14,291	0.14%
2023/03/06	2.3	31.14	0.2	31.18	31.13	2.1	14,205	0.01%
2023/03/03	30.5	30.78	10	30.80	30.82	20.5	14,115	0.15%
2023/03/02	12	30.88	1	30.87	30.89	11	14,064	0.08%
2023/03/01	20.5	31.04	1	31.10	31.04	19.5	13,904	0.14%
2023/02/24	5.1	31.11	0	0.00	31.21	5.1	13,776	0.04%
2023/02/23	19.3	31.00	1	31.01	30.96	18.3	13,649	0.13%
2023/02/22	27	30.97	1	30.97	30.96	26	13,500	0.19%
2023/02/21	23.6	31.08	0	0.00	31.10	23.6	13,359	0.18%
2023/02/20	10	30.97	1.2	30.95	31.09	8.8	13,242	0.07%
2023/02/17	56	30.71	0	0.00	30.73	56	13,028	0.43%
2023/02/16	74.7	31.09	0	0.00	31.10	74.7	12,570	0.59%
2023/02/15	12	31.69	0	0.00	31.76	12	12,047	0.10%
2023/02/14	48.1	31.60	0	0.00	31.62	48.1	11,888	0.40%
2023/02/13	57.5	31.36	0	0.00	31.40	57.5	11,804	0.49%
2023/02/10	29.8	31.61	0	0.00	31.67	29.8	11,543	0.26%
2023/02/09	25.4	31.86	0	0.00	31.78	25.4	11,317	0.22%
2023/02/08	126.6	31.79	1	31.83	31.80	125.6	11,160	1.13%	大買/鉅額交易
2023/02/07	29	31.94	0	0.00	31.98	29	10,812	0.27%
2023/02/06	44.8	32.07	0	0.00	32.08	44.8	10,564	0.42%
2023/02/03	7	32.42	0.2	32.47	32.41	6.8	10,212	0.07%
2023/02/02	9.1	32.25	30	32.20	32.15	-21	9,981	-0.21%
2023/02/01	1.3	32.14	0	0.00	32.12	1.3	9,711	0.01%
2023/01/31	47	32.06	4	32.03	32.04	43	9,628	0.45%
2023/01/30	38.5	32.25	0	0.00	32.30	38.5	9,417	0.41%
2023/01/17	13	32.12	0	0.00	32.17	13	9,252	0.14%
2023/01/16	24	32.30	1	32.36	32.26	23	9,154	0.25%
2023/01/13	6	32.48	23.2	32.39	32.50	-17.2	8,999	-0.19%
2023/01/12	9	32.19	35.2	32.04	32.20	-26.2	8,880	-0.30%
2023/01/11	14.2	31.82	0	0.00	31.88	14.2	8,691	0.16%
2023/01/10	30.7	32.15	0.2	32.14	32.12	30.5	8,589	0.36%
2023/01/09	18.1	32.00	19	32.05	32.03	-0.9	8,431	-0.01%
2023/01/06	0.3	31.69	0.5	31.68	31.71	-0.3	8,302	0.00%
2023/01/05	60	31.72	0.2	31.59	31.53	59.8	8,241	0.73%
2023/01/04	51	31.44	15	31.36	31.56	36	8,131	0.44%
2023/01/03	14.6	31.00	11	31.00	31.00	3.6	8,069	0.04%
2022/12/30	26.1	31.15	0.2	31.14	31.08	25.9	7,973	0.32%
2022/12/29	11.1	30.98	0	0.00	30.97	11.1	7,964	0.14%
2022/12/28	48.2	31.08	0	0.00	31.09	48.2	7,830	0.62%
2022/12/27	16	31.60	0	0.00	31.60	16	7,553	0.21%
2022/12/26	4.3	31.77	0	0.00	31.73	4.3	7,410	0.06%
2022/12/23	6	31.91	25	31.98	31.87	-19	7,333	-0.26%
2022/12/22	0	0.00	1	32.21	32.10	-1	7,261	-0.01%
2022/12/21	8	31.75	12	31.78	31.89	-4	7,348	-0.05%
2022/12/20	16.2	32.06	0	0.00	31.94	16.2	7,128	0.23%
2022/12/19	19.4	32.90	0	0.00	32.85	19.4	6,756	0.29%
2022/12/16	11	33.13	0	0.00	33.14	11	6,722	0.16%
2022/12/15	11	32.88	0	0.00	33.00	11	6,651	0.17%
2022/12/14	2	32.98	5	33.01	32.98	-3	6,529	-0.05%
2022/12/13	34	32.82	0	0.00	32.77	34	6,359	0.53%
2022/12/12	4.8	32.86	11	32.79	32.92	-6.2	6,219	-0.10%
2022/12/09	9	33.52	27	33.45	33.59	-18	6,067	-0.30%
2022/12/08	10.1	33.36	7.5	33.42	33.41	2.6	5,937	0.04%
2022/12/07	1.2	32.70	50.2	32.70	32.66	-49	5,781	-0.85%
2022/12/06	3.3	32.33	4	32.39	32.43	-0.7	5,707	-0.01%
2022/12/05	4	32.36	9	32.34	32.34	-5	5,672	-0.09%
2022/12/02	5	32.10	6.2	32.10	32.09	-1.2	5,558	-0.02%
2022/12/01	17	31.62	0	0.00	31.57	17	5,508	0.31%
2022/11/30	3.2	31.49	0	0.00	31.51	3.2	5,312	0.06%
2022/11/29	7	31.88	0	0.00	31.81	7	5,229	0.13%
2022/11/28	5.1	31.99	0	0.00	32.14	5.1	5,139	0.10%
2022/11/25	71	31.92	0	0.00	31.94	71	5,100	1.39%
2022/11/24	3.1	32.10	1.2	32.10	31.90	1.9	5,026	0.04%
2022/11/23	5.2	31.53	0	0.00	31.61	5.2	4,828	0.11%
2022/11/22	3.6	31.16	0	0.00	31.14	3.6	4,805	0.07%
2022/11/21	0	0.00	15	31.15	31.21	-15	4,782	-0.31%
2022/11/18	1	31.24	0	0.00	31.26	1	4,854	0.02%
2022/11/17	46	31.32	0	0.00	31.31	46	4,827	0.95%
2022/11/16	15.2	30.73	0	0.00	30.64	15.2	4,717	0.32%
2022/11/15	1	30.62	15	30.58	30.62	-14	4,596	-0.30%
2022/11/14	1	30.80	0	0.00	30.71	1	4,487	0.02%
2022/11/11	1.7	31.13	0	0.00	31.10	1.7	4,375	0.04%
2022/11/10	11	30.43	1	30.45	30.45	10	4,158	0.24%
2022/11/09	27	30.37	0	0.00	30.38	27	4,119	0.66%
2022/11/08	18	30.23	10	30.20	30.15	8	4,050	0.20%
2022/11/07	3	30.73	3	30.73	30.71	0	3,978	0.00%
2022/11/04	2	30.99	39	30.96	30.98	-37	3,981	-0.93%
2022/10/28	8	31.44	0	0.00	31.43	8	3,899	0.21%
2022/10/27	3	31.16	0	0.00	31.03	3	3,896	0.08%
2022/10/26	1	30.84	1	30.92	30.94	0	3,906	0.00%
2022/10/25	1	30.28	0.5	30.33	30.27	0.5	3,881	0.01%
2022/10/24	8	30.28	0	0.00	30.46	8	3,849	0.21%
2022/10/21	4	30.69	0	0.00	30.60	4	3,852	0.10%
2022/10/20	3	31.19	0	0.00	31.12	3	3,768	0.08%
2022/10/19	0.2	31.58	0	0.00	31.55	0.2	3,711	0.01%
2022/10/18	3	31.66	0	0.00	31.68	3	3,710	0.08%
2022/10/14	0	0.00	4	32.02	31.97	-4	3,642	-0.11%
2022/10/13	0	0.00	1	32.09	32.04	-1	3,668	-0.03%
2022/10/12	0	0.00	4	31.96	31.96	-4	3,660	-0.11%
2022/10/11	3.1	31.88	0	0.00	31.80	3.1	3,641	0.09%
2022/10/07	1	32.48	9	32.48	32.47	-8	3,563	-0.22%
2022/10/06	10.1	32.63	0	0.00	32.62	10.1	3,525	0.29%
2022/10/05	3	33.06	0	0.00	32.98	3	3,444	0.09%
2022/10/03	2	32.97	0	0.00	32.97	2	3,439	0.06%
2022/09/30	1	32.98	0	0.00	33.04	1	3,438	0.03%
2022/09/29	0	0.00	5	33.10	33.06	-5	3,440	-0.15%
2022/09/28	7	32.39	0	0.00	32.38	7	3,459	0.20%
2022/09/27	1	33.13	0	0.00	33.18	1	3,284	0.03%
2022/09/26	0	0.00	1	33.55	33.46	-1	3,279	-0.03%
2022/09/23	6.1	33.36	0	0.00	33.35	6.1	3,297	0.18%
2022/09/22	0	0.00	1.1	34.06	34.07	-1.1	3,216	-0.03%
2022/09/16	0	0.00	1	33.88	33.88	-1	3,153	-0.03%
2022/09/15	1	33.72	1	33.72	33.64	0	3,172	0.00%
2022/09/14	0	0.00	1	33.36	33.50	-1	3,168	-0.03%
2022/09/13	1	33.38	0	0.00	33.38	1	3,178	0.03%
2022/09/12	4.1	33.55	0	0.00	33.52	4.1	3,119	0.13%
2022/09/08	9	33.81	0	0.00	33.92	9	3,092	0.29%
2022/09/07	19	33.39	1	33.41	33.45	18	3,104	0.58%
2022/09/06	3	33.92	2	33.98	33.91	1	3,068	0.03%
2022/09/05	4	33.96	3	33.99	34.05	1	3,119	0.03%
2022/08/31	3	34.46	0	0.00	34.45	3	3,029	0.10%
2022/08/30	13	34.39	0	0.00	34.55	13	3,008	0.43%
2022/08/29	1.1	34.29	1	34.27	34.22	0.1	3,071	0.00%
2022/08/26	5	34.00	1	34.03	33.97	4	3,026	0.13%
2022/08/25	6	33.79	0	0.00	33.77	6	2,979	0.20%
2022/08/24	2	34.07	1	34.10	34.14	1	2,910	0.03%
2022/08/23	4	34.11	0	0.00	34.13	4	2,953	0.14%
2022/08/22	7	34.09	0	0.00	34.11	7	3,000	0.23%
2022/08/19	5	34.50	0	0.00	34.45	5	2,966	0.17%
2022/08/18	3	34.53	0	0.00	34.57	3	2,941	0.10%
2022/08/17	0.3	34.85	2	34.81	34.82	-1.7	2,911	-0.06%
2022/08/16	3	34.85	0	0.00	34.87	3	2,912	0.10%
2022/08/15	2	35.02	0	0.00	35.01	2	2,914	0.07%
2022/08/12	3.1	34.84	0	0.00	34.85	3.1	2,909	0.11%
2022/08/11	8	35.56	0	0.00	35.54	8	2,792	0.29%
2022/08/10	3	35.87	0	0.00	35.81	3	2,744	0.11%
2022/08/09	0.3	35.88	0	0.00	35.86	0.3	2,746	0.01%
2022/08/08	4.4	35.46	0	0.00	35.45	4.4	2,729	0.16%
2022/08/05	7	36.02	0	0.00	36.02	7	2,684	0.26%
2022/08/04	3	36.06	0	0.00	36.06	3	2,686	0.11%
2022/08/03	1.1	35.81	0	0.00	35.95	1.1	2,687	0.04%
2022/08/02	0	0.00	3.2	36.61	36.55	-3.2	2,666	-0.12%
2022/08/01	1	35.65	0	0.00	35.59	1	2,662	0.04%
2022/07/26	2	35.50	0.1	35.53	35.52	1.9	2,733	0.07%
2022/07/25	7	35.54	1.2	35.55	35.55	5.8	2,772	0.21%
2022/07/22	0	0.00	7.4	35.15	35.15	-7.4	2,770	-0.27%
2022/07/20	6	34.48	0	0.00	34.46	6	2,807	0.21%
2022/07/19	3	34.68	0	0.00	34.71	3	2,779	0.11%
2022/07/18	0	0.00	6	35.10	35.12	-6	2,782	-0.22%
2022/07/15	4	35.02	10	35.00	35.01	-6	2,813	-0.21%
2022/07/14	18	34.85	2	34.89	34.79	16	2,820	0.57%
2022/07/13	2	34.54	0	0.00	34.53	2	2,821	0.07%
2022/07/12	0	0.00	1	34.59	34.55	-1	2,846	-0.04%
2022/07/11	4	33.90	0	0.00	33.91	4	2,844	0.14%
2022/07/08	1	34.24	5	34.21	34.29	-4	2,845	-0.14%
2022/07/07	0	0.00	5	34.62	34.64	-5	2,859	-0.17%
2022/07/06	0	0.00	1	35.05	35.08	-1	2,869	-0.03%
2022/07/04	1.1	34.66	27	34.55	34.55	-25.9	2,859	-0.91%
2022/07/01	11	34.23	3.1	34.35	34.45	7.9	2,784	0.28%
2022/06/27	1	33.53	1	33.38	33.37	0	2,759	0.00%
2022/06/24	1	34.10	0	0.00	34.13	1	2,713	0.04%
2022/06/23	2	33.83	1	33.94	33.89	1	2,714	0.04%
2022/06/22	17	33.27	0.2	33.28	33.26	16.8	2,661	0.63%
2022/06/21	0.2	33.28	0	0.00	33.17	0.2	2,669	0.01%
2022/06/17	6.2	33.45	0	0.00	33.49	6.2	2,696	0.23%
2022/06/15	4	32.86	1	32.83	32.81	3	2,660	0.11%
2022/06/14	3	33.27	0	0.00	33.30	3	2,585	0.12%
2022/06/13	2	33.92	0	0.00	34.00	2	2,505	0.08%
2022/06/09	3	33.96	0	0.00	33.99	3	2,491	0.12%
2022/06/08	1	34.17	0	0.00	34.13	1	2,487	0.04%
2022/06/07	5.5	33.91	0	0.00	33.92	5.5	2,509	0.22%
2022/06/06	6	34.33	0	0.00	34.29	6	2,430	0.25%
2022/06/02	0	0.00	0.2	34.68	34.49	-0.2	2,435	-0.01%
2022/06/01	0.1	34.14	0	0.00	34.23	0.1	2,470	0.00%
2022/05/31	2.1	34.38	0	0.00	34.37	2.1	2,421	0.09%
2022/05/30	2.1	34.91	2	35.05	34.80	0.1	2,383	0.01%
2022/05/27	1.1	35.07	0	0.00	35.09	1.1	2,317	0.05%
2022/05/26	0	0.00	1.2	35.41	35.40	-1.2	2,310	-0.05%
2022/05/25	0.1	35.29	0	0.00	35.29	0.1	2,305	0.00%
2022/05/19	0	0.00	0.1	34.80	34.76	-0.1	2,683	0.00%
2022/05/18	2.1	34.31	3	34.21	34.19	-0.9	2,685	-0.03%
2022/05/17	9	34.89	2.1	34.86	34.79	6.9	2,678	0.26%
2022/05/13	0	0.00	4	35.39	35.30	-4	2,714	-0.15%
2022/05/12	1	35.41	1	35.42	35.48	0	2,727	0.00%
2022/05/11	0	0.00	2	34.85	34.91	-2	2,775	-0.07%
2022/05/10	2	34.57	1.1	34.98	34.52	0.9	2,760	0.03%
2022/05/09	1.1	34.16	0	0.00	34.12	1.1	2,743	0.04%
2022/05/06	8	34.67	0	0.00	34.73	8	2,709	0.30%
2022/05/05	0.1	35.27	0	0.00	35.23	0.1	2,661	0.00%
2022/05/04	0.1	35.36	0	0.00	35.37	0.1	2,626	0.00%
2022/05/03	16.1	35.35	0	0.00	35.30	16.1	2,601	0.62%
2022/04/29	0	0.00	2	36.04	35.98	-2	2,522	-0.08%
2022/04/27	1.2	36.33	1.1	36.38	36.22	0.1	2,457	0.00%
2022/04/25	0	0.00	0.2	35.95	35.79	-0.2	2,436	-0.01%
2022/04/22	0.2	35.60	0	0.00	35.56	0.2	2,468	0.01%
2022/04/21	1	35.85	0	0.00	35.77	1	2,452	0.04%
2022/04/19	6	35.61	0	0.00	35.58	6	2,414	0.25%
2022/04/18	6	35.50	0	0.00	35.56	6	2,421	0.25%
2022/04/15	0	35.88	0	0.00	35.84	0	2,405	0.00%
2022/04/14	0.1	36.20	0	0.00	36.24	0.1	2,360	0.00%
2022/04/13	3.1	36.05	2	36.03	36.02	1.1	2,354	0.05%
2022/04/12	1	36.08	0	0.00	36.08	1	2,345	0.04%
2022/04/11	0.1	36.67	0	0.00	36.50	0.1	2,348	0.01%
2022/04/08	0.1	37.10	2	37.09	37.01	-1.9	2,310	-0.08%
2022/04/01	2	38.07	0	0.00	38.03	2	2,218	0.09%
2022/03/30	0.1	37.97	0	0.00	37.99	0.1	2,195	0.00%
2022/03/29	1	37.74	5.4	37.62	37.60	-4.4	2,171	-0.20%
2022/03/28	0.1	37.15	0	0.00	37.15	0.1	2,159	0.01%
2022/03/25	0.2	37.74	0	0.00	37.71	0.2	2,130	0.01%
2022/03/24	0	0.00	0.2	37.78	37.70	-0.2	2,123	-0.01%
2022/03/23	19.2	36.93	1	36.92	36.98	18.2	2,095	0.87%
2022/03/22	2	37.51	0	0.00	37.49	2	2,045	0.10%
2022/03/21	0	0.00	10	38.05	38.23	-10	1,992	-0.50%
2022/03/18	5	37.93	0	0.00	37.83	5	1,977	0.25%
2022/03/17	2	38.35	0	0.00	38.43	2	1,930	0.10%
2022/03/15	1	38.13	3	38.02	38.14	-2	1,920	-0.10%
2022/03/11	3	38.75	0	0.00	38.73	3	1,866	0.16%
2022/03/10	13	38.93	0	0.00	38.90	13	1,859	0.70%
2022/03/09	1	39.53	0	0.00	39.48	1	1,837	0.05%
2022/03/08	2	39.67	10	39.61	39.69	-8	1,838	-0.44%
2022/03/07	0	0.00	26	40.10	40.00	-26	1,840	-1.41%
2022/03/04	0	0.00	2	39.52	39.45	-2	1,804	-0.11%
2022/03/03	8.3	39.09	0	0.00	38.99	8.3	1,790	0.46%
2022/03/02	4	39.78	4	39.76	39.76	0	1,753	0.00%
2022/03/01	0	0.00	2.1	39.23	39.29	-2.1	1,723	-0.12%
2022/02/24	0	0.00	0.2	39.25	39.16	-0.2	1,690	-0.01%
2022/02/23	1	38.89	1	38.85	38.86	0	1,659	0.00%
2022/02/22	1	38.98	10	38.95	39.15	-9	1,646	-0.55%
2022/02/21	9.2	38.93	8.1	38.95	38.83	1	1,625	0.06%
2022/02/18	0.4	38.73	0	0.00	38.59	0.4	1,205	0.03%
2022/02/17	5.1	38.36	0	0.00	38.61	5.1	1,195	0.43%
2022/02/16	9	38.37	0	0.00	38.39	9	1,169	0.77%
2022/02/14	0	0.00	0.3	38.99	38.94	-0.3	1,098	-0.03%
2022/02/11	4.5	38.92	0	0.00	38.82	4.5	1,080	0.41%
2022/02/10	1.1	39.23	0	0.00	39.30	1.1	1,011	0.11%
2022/02/09	3	39.25	0	0.00	39.28	3	1,000	0.30%
2022/02/08	1.1	39.27	0	0.00	39.25	1.1	985	0.12%
2022/02/07	4.2	39.49	0	0.00	39.56	4.2	959	0.43%
2022/01/25	0	0.00	1	40.00	40.05	-1	936	-0.11%
2022/01/21	5	40.14	0.1	40.00	40.10	4.9	922	0.53%
2022/01/20	1	39.62	0	0.00	39.50	1	921	0.11%
2022/01/19	0.3	39.37	0	0.00	39.31	0.3	910	0.03%
2022/01/18	1.2	39.72	5	39.70	39.70	-3.8	873	-0.44%
2022/01/17	2.3	39.71	0	0.00	39.75	2.3	849	0.27%
2022/01/14	0.1	40.33	20	40.30	40.35	-19.9	786	-2.53%
2022/01/13	20.1	40.14	1	40.13	40.18	19.1	770	2.48%
2022/01/11	10	40.28	0.2	40.36	40.34	9.8	730	1.34%
2022/01/10	5.2	39.94	0	0.00	39.90	5.2	700	0.75%
2022/01/07	0	0.00	1	40.21	40.20	-1	674	-0.15%
2022/01/06	4	40.06	0	0.00	40.04	4	664	0.60%
2022/01/05	2	40.46	0	0.00	40.43	2	632	0.32%
2022/01/04	4	40.78	0	0.00	40.78	4	591	0.68%
2021/12/30	3	41.20	0	0.00	41.22	3	536	0.56%
2021/12/29	3	41.70	0	0.00	41.72	3	526	0.57%
2021/12/27	0.2	41.83	0	0.00	41.81	0.2	526	0.04%
2021/12/22	0	0.00	1	42.03	42.09	-1	539	-0.19%
2021/12/09	1	41.60	0	0.00	41.78	1	544	0.18%
2021/12/06	0	0.00	0.1	43.00	42.99	-0.1	528	-0.02%
2021/12/03	0.1	42.69	2	42.71	42.64	-1.9	519	-0.37%
2021/12/02	0	0.00	8	42.68	42.53	-8	506	-1.58%
2021/11/30	0	0.00	3	42.05	42.06	-3	467	-0.64%
2021/11/22	0	0.00	0	41.42	41.55	0	439	-0.01%
2021/11/17	1	40.79	0	0.00	40.80	1	436	0.23%
2021/11/16	3	41.00	0	0.00	41.12	3	446	0.67%
2021/11/15	2	41.68	0	0.00	41.71	2	443	0.45%
2021/11/10	0	0.00	3	42.45	42.39	-3	447	-0.67%
2021/11/09	0	0.00	2	42.09	42.11	-2	442	-0.45%
2021/11/08	0	0.00	0.1	41.98	42.04	-0.1	436	-0.01%
2021/11/05	0	0.00	1	41.55	41.53	-1	431	-0.23%
2021/11/02	1	41.32	0	0.00	41.44	1	431	0.23%
2021/11/01	1	41.61	0	0.00	41.58	1	424	0.24%
2021/10/29	1	41.16	0	0.00	41.17	1	415	0.24%
2021/10/28	0	0.00	0.1	41.51	41.58	-0.1	417	-0.03%
2021/10/21	0.1	40.38	0	0.00	40.41	0.1	423	0.03%
2021/10/20	0.1	40.55	0	0.00	40.62	0.1	420	0.03%
2021/10/06	1.3	40.51	0	0.00	40.54	1.3	443	0.29%
2021/09/24	0	0.00	0.1	41.72	41.63	-0.1	432	-0.02%
2021/09/08	1	41.36	0	0.00	41.49	1	492	0.20%
2021/09/01	3	41.61	0	0.00	41.67	3	507	0.59%
2021/08/25	0	0.00	1	42.16	42.16	-1	510	-0.20%
2021/08/20	0	0.00	3	42.63	42.63	-3	520	-0.58%
2021/08/09	1.1	41.88	0	0.00	41.90	1.1	511	0.22%
2021/08/04	1	42.76	0	0.00	42.78	1	519	0.19%
2021/07/29	3	42.56	0	0.00	42.44	3	533	0.56%
2021/07/28	10	42.55	0	42.63	42.64	10	532	1.87%
2021/07/27	2	42.32	0	0.00	42.28	2	552	0.36%
2021/07/23	0	0.00	5	42.40	42.45	-5	576	-0.87%
2021/07/22	1	42.31	0	0.00	42.19	1	583	0.17%
2021/07/21	1	42.64	0	0.00	42.79	1	585	0.17%
2021/07/19	0	0.00	8	42.35	42.34	-8	582	-1.37%
2021/07/14	1	41.38	0	0.00	41.35	1	592	0.17%
2021/06/29	0	0.00	10	40.60	40.62	-10	621	-1.61%
2021/06/28	0	40.32	12	40.24	40.27	-12	607	-1.97%
2021/06/22	2	40.69	0	0.00	40.65	2	596	0.34%
2021/06/21	2	41.43	2.4	41.49	41.70	-0.4	591	-0.06%
2021/06/18	0	0.00	10.4	40.28	40.47	-10.4	581	-1.78%
2021/06/17	1	39.60	1	39.58	39.60	0	575	0.00%
2021/06/15	0	0.00	1	39.80	39.82	-1	596	-0.17%
2021/06/09	1	39.54	0	0.00	39.63	1	594	0.17%
2021/05/31	2	38.90	0	0.00	38.89	2	608	0.33%
2021/05/06	6	39.84	0	0.00	39.89	6	679	0.88%
2021/04/29	1	39.41	0	0.00	39.44	1	630	0.16%
2021/04/28	6	39.48	0	0.00	39.44	6	629	0.95%
2021/04/26	1.3	39.92	0	0.00	39.94	1.3	614	0.21%
2021/04/22	0	0.00	4	40.13	40.19	-4	615	-0.65%
2021/04/20	8	39.74	0	0.00	39.72	8	603	1.33%
2021/04/19	11	40.29	0	0.00	40.20	11	596	1.84%
2021/04/16	2	40.16	0	0.00	40.17	2	593	0.34%
2021/04/13	4	39.93	0	0.00	39.89	4	624	0.64%
2021/04/12	2	40.10	0	0.00	40.08	2	613	0.33%
2021/04/09	2	40.06	0	0.00	40.02	2	609	0.33%
2021/04/08	6	39.76	0	0.00	39.77	6	623	0.96%
2021/04/07	0	0.00	5	39.95	39.92	-5	620	-0.81%
2021/04/01	2	39.47	6	39.46	39.65	-4	626	-0.64%
2021/03/31	4	39.58	0	0.00	39.59	4	614	0.65%
2021/03/30	4	39.37	0	0.00	39.32	4	624	0.64%
2021/03/29	6	39.90	0	0.00	39.90	6	622	0.96%
2021/03/26	3	39.95	0	0.00	39.99	3	625	0.48%
2021/03/23	3	39.25	0	0.00	39.50	3	666	0.45%
2021/03/18	2	38.93	0	0.00	38.86	2	696	0.29%
2021/03/12	5	39.67	0	0.00	39.66	5	683	0.73%
2021/03/11	3	40.12	0	0.00	40.04	3	685	0.44%
2021/03/09	1	39.99	0	0.00	40.02	1	693	0.14%
2021/03/05	1	39.21	0	0.00	39.10	1	697	0.14%
2021/02/26	1	39.40	0	0.00	39.53	1	699	0.14%
2021/02/25	0	0.00	1	39.63	40.04	-1	686	-0.15%
2021/02/22	1.4	40.68	0	0.00	40.54	1.4	684	0.20%
2021/02/19	1	41.40	0	0.00	41.37	1	666	0.15%
2021/02/17	3.4	41.71	0	0.00	41.65	3.4	651	0.51%
2021/02/04	1	42.65	1	42.63	42.60	0	631	0.00%
2021/02/01	1	43.45	0	0.00	43.38	1	658	0.15%
2021/01/19	1	43.20	0	0.00	43.25	1	731	0.14%
2021/01/08	5	43.14	0	0.00	43.14	5	813	0.61%
2021/01/07	2	43.60	0	0.00	43.44	2	824	0.24%
2021/01/06	4	44.32	0	0.00	44.20	4	832	0.48%
2020/12/30	0	0.00	0	45.20	44.95	0	830	0.00%
2020/12/28	1	44.90	1	44.90	44.93	0	842	0.00%
2020/12/24	1.3	44.88	0	0.00	44.92	1.3	834	0.16%
2020/12/22	0	0.00	1	45.14	45.16	-1	818	-0.12%
2020/12/16	1	45.15	0	0.00	45.20	1	775	0.13%
2020/12/14	3	45.36	0	0.00	45.31	3	750	0.40%
2020/12/09	2	45.02	0	0.00	45.00	2	728	0.27%
2020/12/08	0	0.00	0.3	45.18	45.07	-0.3	728	-0.04%
2020/12/07	4.3	44.83	0	0.00	44.83	4.3	723	0.59%
2020/12/03	1	45.40	0	0.00	45.38	1	719	0.14%
2020/12/02	3	45.75	0	0.00	45.84	3	715	0.42%
2020/11/24	1	46.49	0	0.00	46.43	1	709	0.14%
2020/11/17	3	45.73	0	0.00	45.67	3	696	0.43%
2020/11/16	0	0.00	1	45.99	46.11	-1	699	-0.14%
2020/11/11	2	45.23	0	0.00	45.12	2	715	0.28%
2020/11/04	2	46.12	0	0.00	46.61	2	677	0.30%
2020/10/21	1	46.12	1	46.10	46.23	0	605	0.00%
2020/10/19	2	47.15	0	0.00	47.10	2	601	0.33%
2020/10/16	1	47.50	0	0.00	47.55	1	578	0.17%
2020/10/14	0	0.00	2	47.18	47.18	-2	540	-0.37%
2020/10/08	1	46.78	0	0.00	46.76	1	517	0.19%
2020/10/07	0	0.00	1	47.30	47.12	-1	507	-0.20%
2020/10/06	1	46.90	0	0.00	46.86	1	511	0.20%
2020/09/25	0	0.00	1	48.94	48.95	-1	532	-0.19%
2020/09/24	0	0.00	1	48.68	49.05	-1	537	-0.19%
2020/09/23	0	0.00	1	48.55	48.67	-1	531	-0.19%
2020/09/22	0	0.00	1	48.41	48.57	-1	529	-0.19%
2020/09/21	1	48.10	0	0.00	48.11	1	546	0.18%
2020/09/03	0	0.00	5	49.20	49.27	-5	785	-0.64%
2020/08/31	0	0.00	1	48.02	48.14	-1	871	-0.11%
2020/08/28	3	47.74	0	0.00	47.82	3	883	0.34%
2020/08/26	5	49.02	0	0.00	48.91	5	882	0.57%
2020/08/19	0	0.00	1	49.32	49.38	-1	906	-0.11%
2020/08/18	3	49.00	0	0.00	49.04	3	908	0.33%
2020/08/17	1	49.13	0	0.00	49.14	1	910	0.11%
2020/08/14	4	49.23	0	0.00	49.19	4	906	0.44%
2020/08/13	1	49.80	0	0.00	49.85	1	888	0.11%
2020/08/12	8	49.87	1	50.10	49.93	7	887	0.79%
2020/08/03	0	0.00	1	51.00	51.00	-1	892	-0.11%
2020/07/31	0	0.00	1	51.00	51.20	-1	902	-0.11%
2020/07/28	1	50.50	0	0.00	50.15	1	890	0.11%
2020/07/24	0	0.00	4	50.95	51.00	-4	887	-0.45%
2020/07/10	0	0.00	3	50.05	50.25	-3	859	-0.35%
2020/07/08	2	49.33	9	49.33	49.34	-7	839	-0.83%
2020/07/07	0	0.00	1	48.91	48.98	-1	832	-0.12%
2020/07/06	2	48.75	0	0.00	48.74	2	829	0.24%
2020/06/29	0	0.00	1	49.50	49.52	-1	804	-0.12%
2020/06/24	6	48.41	0	0.00	48.41	6	781	0.77%
2020/06/19	0	0.00	1	48.80	48.78	-1	787	-0.13%
2020/06/16	5	48.58	0	0.00	48.37	5	793	0.63%
2020/06/11	0	0.00	1	48.50	48.78	-1	822	-0.12%
2020/06/09	2	47.68	2	47.69	47.74	0	849	0.00%
2020/06/08	4	47.19	0	0.00	47.09	4	862	0.46%
2020/06/05	3	47.80	0	0.00	47.63	3	862	0.35%
2020/06/04	3	48.70	0	0.00	48.68	3	866	0.35%
2020/06/03	6	48.93	0	0.00	48.96	6	906	0.66%
2020/06/02	1	49.50	0	0.00	49.46	1	928	0.11%
2020/06/01	1	49.63	0	0.00	49.71	1	939	0.11%
2020/05/28	1	49.70	0	0.00	49.69	1	981	0.10%
2020/05/27	1	49.84	0	0.00	49.84	1	1,028	0.10%
2020/05/26	1	50.30	0	0.00	50.25	1	1,051	0.10%
2020/05/19	2	49.84	0	0.00	49.84	2	1,181	0.17%
2020/05/12	1	49.84	0	0.00	49.80	1	1,258	0.08%
2020/05/08	1	50.45	0	0.00	50.50	1	1,256	0.08%
2020/04/01	0	0.00	6	50.90	51.10	-6	1,569	-0.38%
2020/03/30	0	0.00	1	51.45	51.35	-1	1,574	-0.06%
2020/03/19	1	44.69	9	44.20	45.00	-8	1,546	-0.52%
2020/03/16	1	50.70	6	50.97	50.95	-5	1,464	-0.34%
2020/03/13	8	48.74	5	49.05	48.47	3	1,441	0.21%
2020/03/12	0	0.00	2	50.70	50.40	-2	1,359	-0.15%
2020/03/11	2	50.70	1	51.75	51.70	1	1,322	0.08%
2020/03/10	0	0.00	10	51.90	51.75	-10	1,297	-0.77%
2020/03/09	1	54.30	3	53.50	54.10	-2	1,278	-0.16%
2020/03/06	0	0.00	9	49.22	49.83	-9	1,230	-0.73%
2020/03/04	0	0.00	8	48.16	48.04	-8	1,185	-0.67%
2020/03/03	1	47.33	5	47.28	47.42	-4	1,155	-0.35%
2020/03/02	0	0.00	3	48.40	47.90	-3	1,147	-0.26%
2020/02/26	0	0.00	7	46.90	46.53	-7	1,094	-0.64%
2020/02/25	0	0.00	1	46.51	46.45	-1	1,080	-0.09%
2020/02/24	20	46.26	2	46.25	46.22	18	1,068	1.68%
2020/02/21	0	0.00	10	45.67	45.75	-10	1,042	-0.96%
2020/02/20	0	0.00	1	44.98	45.26	-1	1,024	-0.10%
2020/02/19	0	0.00	10	45.02	45.04	-10	1,020	-0.98%
2020/02/17	10	44.62	0	0.00	44.69	10	995	1.00%
2020/02/12	1	44.33	0	0.00	44.32	1	951	0.11%
2020/02/11	0	0.00	1	44.61	44.64	-1	962	-0.10%
2020/02/10	1	44.76	0	0.00	44.67	1	961	0.10%
2020/02/06	3	43.80	0	0.00	43.78	3	966	0.31%
2020/02/05	0	0.00	3	44.53	44.52	-3	944	-0.32%
2020/02/04	0	0.00	6	45.04	44.96	-6	945	-0.63%
2020/01/31	0	0.00	2	44.66	44.60	-2	899	-0.22%
2020/01/30	5	44.72	17	44.77	44.81	-12	882	-1.36%
2020/01/15	0	0.00	1	42.55	42.66	-1	899	-0.11%
2020/01/14	3	42.27	0	0.00	42.32	3	928	0.32%
2020/01/07	1	42.69	0	0.00	42.70	1	969	0.10%
2020/01/06	2	43.04	0	0.00	43.06	2	994	0.20%
2020/01/02	5	41.97	0	0.00	42.01	5	988	0.51%
2019/12/20	6	42.35	0	0.00	42.34	6	1,001	0.60%
2019/12/17	2	42.80	0	0.00	42.85	2	1,008	0.20%
2019/12/13	1	42.72	0	0.00	42.78	1	1,027	0.10%
2019/12/09	3	43.25	0	0.00	43.35	3	4,769	0.06%