元大美債20年 (00679B)-永豐金-忠孝券商分點個股進出

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
29.11
漲跌
▲0.01
漲幅
+0.03%
成交量
35,875張
產業
上櫃
431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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	1.6	29.12	10	29.13	29.11	-8.4	54,465	-0.02%
2024/05/22	5	29.13	6	29.12	29.10	-1	54,692	0.00%
2024/05/21	49	29.01	0	0.00	29.03	49	54,901	0.09%
2024/05/20	103.6	29.10	1	29.08	29.08	102.6	55,107	0.19%	大買/鉅額交易
2024/05/17	21.8	29.25	7	29.27	29.24	14.8	54,967	0.03%
2024/05/16	9.6	29.59	22	29.61	29.63	-12.4	55,012	-0.02%
2024/05/15	50.6	29.28	0	0.00	29.24	50.6	54,727	0.09%
2024/05/14	11.3	29.20	30	29.20	29.21	-18.7	55,677	-0.03%
2024/05/13	187.7	29.21	1	29.20	29.18	186.7	56,199	0.33%	大買/鉅額交易
2024/05/10	51	29.32	5	29.31	29.31	46	56,234	0.08%
2024/05/09	59.6	29.10	1	29.09	29.11	58.6	56,551	0.10%
2024/05/08	5.1	29.31	5	29.28	29.28	0.1	56,787	0.00%
2024/05/07	17	29.10	2	29.22	29.22	15	56,789	0.03%
2024/05/06	3.2	28.95	1	28.96	28.97	2.2	56,834	0.00%
2024/05/03	9.6	28.74	0	0.00	28.74	9.6	56,767	0.02%
2024/05/02	0	28.75	10	28.78	28.77	-10	56,967	-0.02%
2024/04/29	5.2	28.66	12	28.68	28.66	-6.8	57,549	-0.01%
2024/04/26	26.3	28.49	4	28.51	28.49	22.3	57,911	0.04%
2024/04/25	13.7	28.68	0	0.00	28.64	13.7	58,143	0.02%
2024/04/24	26.1	28.77	5	28.76	28.76	21.1	58,290	0.04%
2024/04/23	2	28.92	0	0.00	28.92	2	58,627	0.00%
2024/04/22	37.3	28.78	0	0.00	28.77	37.3	58,621	0.06%
2024/04/19	12.2	28.94	34	29.03	29.01	-21.8	58,297	-0.04%
2024/04/18	4.4	28.80	2	28.82	28.78	2.4	57,342	0.00%
2024/04/17	35.6	28.60	60	28.61	28.60	-24.4	57,234	-0.04%
2024/04/16	23.3	28.79	0	0.00	28.79	23.3	56,887	0.04%
2024/04/15	3.2	28.96	0	0.00	28.93	3.2	56,372	0.01%
2024/04/12	22	28.86	0	0.00	28.88	22	56,216	0.04%
2024/04/11	70.9	28.95	0	0.00	28.95	70.9	55,570	0.13%
2024/04/10	11.3	29.39	6	29.36	29.37	5.3	54,295	0.01%
2024/04/09	33	29.25	13	29.24	29.23	20	54,092	0.04%
2024/04/08	47.8	29.19	45	29.18	29.15	2.8	53,756	0.01%
2024/04/03	60.1	29.47	4	29.49	29.43	56.1	52,309	0.11%
2024/04/02	33.7	29.65	0	0.00	29.65	33.7	51,291	0.07%
2024/04/01	16.4	29.96	94	29.95	29.97	-77.6	50,511	-0.15%
2024/03/29	7.1	30.00	31	30.01	30.00	-23.9	50,392	-0.05%
2024/03/28	14	29.98	2	29.98	29.97	12	50,457	0.02%
2024/03/27	37.2	29.75	0	0.00	29.80	37.2	50,703	0.07%
2024/03/26	35.3	29.66	1	29.69	29.71	34.3	51,035	0.07%
2024/03/25	21.3	29.83	25	29.82	29.79	-3.7	51,516	-0.01%
2024/03/22	7.1	29.62	1	29.63	29.65	6.1	51,688	0.01%
2024/03/21	40.6	29.36	518.2	29.41	29.39	-477.6	52,363	-0.91%	大賣/鉅額交易
2024/03/20	83.2	29.38	0	0.00	29.44	83.2	52,708	0.16%
2024/03/19	18.4	29.32	2	29.38	29.38	16.4	52,315	0.03%
2024/03/18	28.4	29.39	3	29.41	29.36	25.4	51,729	0.05%
2024/03/15	22.6	29.40	0	0.00	29.42	22.6	51,120	0.04%
2024/03/14	43	29.70	26	29.72	29.68	17	50,777	0.03%
2024/03/13	64	29.81	0	0.00	29.81	64	50,611	0.13%
2024/03/12	19	30.00	0	0.00	30.02	19	50,987	0.04%
2024/03/11	12.3	30.05	0	0.00	30.06	12.3	51,210	0.02%
2024/03/08	60.5	30.05	30	30.05	30.06	30.5	51,006	0.06%
2024/03/07	60.8	30.07	25.3	30.05	30.04	35.5	50,779	0.07%
2024/03/06	15.2	29.90	6	29.88	29.88	9.2	50,104	0.02%
2024/03/05	13	29.58	516	29.61	29.63	-503	49,480	-1.02%	大賣/鉅額交易
2024/03/04	21.1	29.62	60	29.60	29.65	-38.9	49,211	-0.08%
2024/03/01	31	29.61	0	0.00	29.60	31	48,607	0.06%
2024/02/29	15.4	29.59	3	29.59	29.53	12.4	48,648	0.03%
2024/02/27	56.6	29.58	21	29.57	29.56	35.6	48,340	0.07%
2024/02/26	27.1	29.95	8.2	29.95	29.95	18.9	47,914	0.04%
2024/02/23	6.8	29.57	1	29.55	29.56	5.8	47,324	0.01%
2024/02/22	16	29.53	0	0.00	29.55	16	47,178	0.03%
2024/02/21	28	29.58	0	0.00	29.56	28	47,085	0.06%
2024/02/20	64	29.53	40	29.51	29.55	24	46,833	0.05%
2024/02/19	36.3	29.54	18	29.53	29.54	18.3	47,001	0.04%
2024/02/16	51.1	29.56	0	0.00	29.56	51.1	47,109	0.11%
2024/02/15	95.6	29.56	13	29.54	29.59	82.6	46,799	0.18%
2024/02/05	112.2	30.07	8	30.09	30.10	104.2	45,637	0.23%	大買/鉅額交易
2024/02/02	9.4	30.53	5	30.50	30.52	4.4	45,351	0.01%
2024/02/01	27.3	30.35	10	30.40	30.36	17.3	45,559	0.04%
2024/01/31	30.5	30.02	2	30.03	30.11	28.5	45,581	0.06%
2024/01/30	139	29.69	3	29.63	29.79	136	44,970	0.30%	大買/鉅額交易
2024/01/29	136.5	29.42	5	29.41	29.41	131.5	44,694	0.29%	大買/鉅額交易
2024/01/26	110.3	29.50	0	0.00	29.48	110.3	44,431	0.25%	大買/鉅額交易
2024/01/25	14.5	29.24	0	0.00	29.33	14.5	44,402	0.03%
2024/01/24	32.3	29.41	14	29.38	29.47	18.3	43,966	0.04%
2024/01/23	13.4	29.58	10	29.57	29.61	3.4	43,585	0.01%
2024/01/22	22.5	29.55	4	29.54	29.57	18.5	43,020	0.04%
2024/01/19	56.7	29.43	27	29.42	29.41	29.7	42,481	0.07%
2024/01/18	30.3	29.84	558	29.85	29.84	-527.7	41,559	-1.27%	大賣/鉅額交易
2024/01/17	40	29.87	2	29.88	29.86	38	41,127	0.09%
2024/01/16	6.3	30.17	0	0.00	30.15	6.3	40,356	0.02%
2024/01/15	24.3	30.24	1	30.28	30.30	23.3	40,278	0.06%
2024/01/12	3.3	30.07	1	30.09	30.07	2.3	40,302	0.01%
2024/01/11	28.4	30.00	0	0.00	30.01	28.4	40,587	0.07%
2024/01/10	13.5	30.03	3	30.03	30.06	10.5	40,520	0.03%
2024/01/09	28.3	30.13	20	30.15	30.18	8.3	40,273	0.02%
2024/01/08	34.6	30.01	33	29.99	29.98	1.6	40,143	0.00%
2024/01/05	6.8	30.39	11	30.39	30.35	-4.2	39,661	-0.01%
2024/01/04	7.3	30.67	0.1	30.67	30.66	7.2	39,450	0.02%
2024/01/03	2.4	30.66	72	30.66	30.60	-69.7	39,342	-0.18%
2024/01/02	13.4	30.64	3	30.65	30.61	10.4	39,095	0.03%
2023/12/29	6.3	30.86	0	0.00	30.85	6.3	38,907	0.02%
2023/12/28	122.5	30.90	110	31.01	30.91	12.5	39,567	0.03%	大買/大賣/
2023/12/27	6.4	30.82	2	30.81	30.83	4.4	39,514	0.01%
2023/12/26	2.4	30.92	0	0.00	30.89	2.4	39,961	0.01%
2023/12/25	7.4	30.82	19	30.81	30.79	-11.6	40,371	-0.03%
2023/12/22	18.4	30.93	4	30.93	30.99	14.4	40,346	0.04%
2023/12/21	0.6	31.26	0	0.00	31.26	0.6	40,321	0.00%
2023/12/20	27.7	31.19	13	31.19	31.17	14.7	40,043	0.04%
2023/12/19	34.5	31.23	59	31.20	31.22	-24.5	40,090	-0.06%
2023/12/18	25.2	31.16	9	31.12	31.42	16.2	39,163	0.04%
2023/12/15	29.7	30.81	60.4	30.82	30.92	-30.7	37,851	-0.08%
2023/12/14	136.4	30.63	6.2	30.69	30.64	130.3	36,498	0.36%	大買/鉅額交易
2023/12/13	2	29.99	1	29.99	30.00	1	36,317	0.00%
2023/12/12	3.2	29.83	0	0.00	29.90	3.2	36,173	0.01%
2023/12/11	11.1	29.89	0	0.00	29.90	11.1	35,787	0.03%
2023/12/08	21.2	29.98	2.3	29.97	30.04	18.9	35,169	0.05%
2023/12/07	58	30.19	11	30.11	30.11	47	34,632	0.14%
2023/12/06	44	29.79	18	29.79	29.78	26	33,524	0.08%
2023/12/05	8.1	29.33	0	0.00	29.33	8.1	32,569	0.02%
2023/12/04	7.1	29.13	40	29.13	29.14	-33	32,078	-0.10%
2023/12/01	21	28.73	8	28.77	28.80	13	31,721	0.04%
2023/11/30	34	28.91	0	0.00	28.86	34	31,340	0.11%
2023/11/29	11.1	28.64	7	28.65	28.67	4.1	30,931	0.01%
2023/11/28	3	28.56	1	28.57	28.57	2	30,321	0.01%
2023/11/27	35.1	28.35	2	28.35	28.35	33.1	30,066	0.11%
2023/11/24	9	28.50	0	0.00	28.52	9	29,639	0.03%
2023/11/22	11	28.45	0	0.00	28.47	11	28,970	0.04%
2023/11/21	1	28.43	3	28.52	28.54	-2	28,719	-0.01%
2023/11/20	35.2	28.47	2	28.42	28.42	33.2	28,229	0.12%
2023/11/17	28.1	28.63	2	28.61	28.55	26.1	27,873	0.09%
2023/11/16	22.1	28.52	2	28.50	28.50	20.1	27,668	0.07%
2023/11/15	147	29.11	13	29.09	29.04	134	27,102	0.49%	大買/鉅額交易
2023/11/14	8	28.59	0	0.00	28.63	8	26,494	0.03%
2023/11/13	191.2	28.54	3	28.46	28.45	188.2	26,043	0.72%	大買/鉅額交易
2023/11/10	41	28.61	7	28.60	28.62	34	25,521	0.13%
2023/11/09	22	29.08	0	0.00	29.03	22	25,038	0.09%
2023/11/08	68.1	28.47	0	0.00	28.49	68.1	24,380	0.28%
2023/11/07	63.1	28.20	34	28.20	28.18	29.1	24,001	0.12%
2023/11/06	7.2	28.35	5	28.35	28.32	2.2	23,914	0.01%
2023/11/03	34.7	28.28	42	28.29	28.27	-7.3	23,752	-0.03%
2023/11/02	39	27.87	1	27.89	27.85	38	23,576	0.16%
2023/11/01	22.1	27.42	1	27.37	27.36	21.1	23,421	0.09%
2023/10/31	3	27.67	0	0.00	27.69	3	24,595	0.01%
2023/10/30	0.2	27.76	0	0.00	27.72	0.2	25,122	0.00%
2023/10/27	13.2	27.83	0	0.00	27.82	13.2	25,628	0.05%
2023/10/26	5.1	27.46	0	0.00	27.48	5.1	26,293	0.02%
2023/10/25	25.2	28.00	0	0.00	27.93	25.2	27,463	0.09%
2023/10/24	13	27.75	0	0.00	27.75	13	27,714	0.05%
2023/10/23	7.2	27.27	1	27.24	27.24	6.2	27,872	0.02%
2023/10/20	7.1	27.42	3	27.42	27.45	4.1	28,112	0.01%
2023/10/19	19.1	27.63	7	27.59	27.59	12.1	28,139	0.04%
2023/10/18	17	27.97	0	27.95	27.92	17	27,889	0.06%
2023/10/17	8.1	28.16	0	0.00	28.08	8.1	27,939	0.03%
2023/10/16	8.2	28.48	0	0.00	28.43	8.2	27,791	0.03%
2023/10/13	13	28.22	7	28.29	28.34	6	27,873	0.02%
2023/10/12	59	28.67	0	0.00	28.75	59	27,855	0.21%
2023/10/11	29.2	28.21	1	28.16	28.20	28.2	27,868	0.10%
2023/10/06	18.1	27.87	0	0.00	27.85	18.1	27,889	0.06%
2023/10/05	8.2	28.07	10	28.06	28.02	-1.8	28,019	-0.01%
2023/10/04	65.3	27.68	19	27.61	27.61	46.3	27,890	0.17%
2023/10/03	8	28.28	4	28.31	28.30	4	27,543	0.01%
2023/10/02	11.1	28.43	120	28.44	28.44	-109	27,782	-0.39%	大賣/鉅額交易
2023/09/28	63.1	28.53	4	28.51	28.52	59.1	27,459	0.22%
2023/09/27	120.9	28.73	6	28.76	28.71	114.9	26,859	0.43%	大買/鉅額交易
2023/09/26	27.1	28.70	0	0.00	28.73	27.1	26,542	0.10%
2023/09/25	43.2	29.20	2	29.21	29.18	41.2	25,726	0.16%
2023/09/22	49.2	29.21	24	29.21	29.20	25.2	25,473	0.10%
2023/09/21	7	29.94	30	29.93	29.95	-23	24,300	-0.09%
2023/09/20	7.1	30.00	0	0.00	30.01	7.1	24,118	0.03%
2023/09/19	3.1	30.10	0	0.00	30.10	3.1	24,050	0.01%
2023/09/18	10.2	30.02	0	0.00	30.02	10.2	24,174	0.04%
2023/09/15	7.2	30.17	0	0.00	30.16	7.2	23,837	0.03%
2023/09/14	12.5	30.29	0	0.00	30.26	12.5	23,799	0.05%
2023/09/13	10	30.30	0	0.00	30.25	10	23,823	0.04%
2023/09/11	8	30.34	0	0.00	30.28	8	23,994	0.03%
2023/09/08	4	30.46	0	0.00	30.44	4	24,193	0.02%
2023/09/07	41	30.31	0	30.32	30.30	41	24,513	0.17%
2023/09/06	10	30.28	4	30.29	30.30	6	24,907	0.02%
2023/09/05	7.8	30.45	0	0.00	30.43	7.8	24,929	0.03%
2023/09/04	15.3	30.49	0	0.00	30.48	15.3	25,665	0.06%
2023/09/01	19.1	30.78	3	30.77	30.76	16.1	26,127	0.06%
2023/08/31	6.9	30.78	0	0.00	30.79	6.9	26,843	0.03%
2023/08/30	1	30.64	13	30.65	30.64	-12	27,437	-0.04%
2023/08/29	3.4	30.54	0	0.00	30.48	3.4	27,642	0.01%
2023/08/28	1.1	30.50	2	30.43	30.47	-1	27,726	0.00%
2023/08/25	13	30.36	17	30.46	30.31	-4	27,798	-0.01%
2023/08/24	2.2	30.53	0	0.00	30.48	2.2	27,888	0.01%
2023/08/23	16.1	30.25	0	0.00	30.26	16.1	28,066	0.06%
2023/08/22	15.1	30.02	7	30.01	30.00	8.1	28,107	0.03%
2023/08/21	10.1	30.20	22	30.22	30.20	-11.9	28,116	-0.04%
2023/08/18	2	30.34	42	30.34	30.33	-40	28,509	-0.14%
2023/08/17	5.1	30.45	11.3	30.44	30.40	-6.1	28,661	-0.02%
2023/08/16	3.2	30.66	4	30.66	30.67	-0.8	28,746	0.00%
2023/08/15	2	30.98	1	30.98	30.97	1	28,897	0.00%
2023/08/14	28.1	31.02	7	31.03	31.00	21.1	28,786	0.07%
2023/08/11	25	31.08	3	31.04	31.02	22	28,818	0.08%
2023/08/10	14	31.22	0	0.00	31.20	14	28,641	0.05%
2023/08/09	2.2	31.24	0	0.00	31.28	2.2	28,697	0.01%
2023/08/08	3.1	31.11	1	31.15	31.12	2.1	28,683	0.01%
2023/08/07	11.1	31.13	2	31.15	31.16	9.1	28,546	0.03%
2023/08/04	39.5	30.73	50	30.77	30.89	-10.5	28,435	-0.04%
2023/08/02	31.1	31.22	27	31.22	31.23	4.1	27,270	0.02%
2023/08/01	47	31.46	0	0.00	31.50	47	26,730	0.18%
2023/07/31	15.7	31.23	15	31.24	31.22	0.7	26,444	0.00%
2023/07/28	106.4	31.20	20	31.23	31.22	86.4	25,963	0.33%	大買/
2023/07/27	8.1	31.54	22	31.54	31.53	-13.9	24,734	-0.06%
2023/07/26	13.1	31.60	10	31.57	31.56	3.1	24,679	0.01%
2023/07/25	9.2	31.69	12	31.69	31.66	-2.8	24,567	-0.01%
2023/07/24	4.1	31.76	2	31.74	31.77	2.1	24,276	0.01%
2023/07/21	14	31.61	3	31.62	31.63	11	24,233	0.05%
2023/07/20	1	31.75	0	0.00	31.76	1	24,133	0.00%
2023/07/19	3	31.57	2	31.57	31.59	1	24,071	0.00%
2023/07/18	21.1	31.37	0	0.00	31.35	21.1	24,029	0.09%
2023/07/17	3.2	31.37	33	31.33	31.37	-29.8	23,949	-0.12%
2023/07/14	41	31.34	10	31.31	31.29	31	23,971	0.13%
2023/07/13	15.6	31.24	0	0.00	31.18	15.6	24,421	0.06%
2023/07/12	22.2	31.14	0	0.00	31.11	22.2	24,875	0.09%
2023/07/11	6	31.12	5	31.06	31.12	1	25,167	0.00%
2023/07/10	8.5	31.00	10	31.01	31.00	-1.5	25,210	-0.01%
2023/07/07	28.4	31.19	0	0.00	31.18	28.4	24,832	0.11%
2023/07/06	4.4	31.50	0	0.00	31.51	4.4	24,531	0.02%
2023/07/05	0	31.76	0	0.00	31.71	0	24,512	0.00%
2023/07/04	10.1	31.76	4	31.77	31.76	6.1	24,717	0.02%
2023/07/03	20.8	31.77	0	0.00	31.77	20.8	25,237	0.08%
2023/06/30	18.3	31.57	3	31.58	31.59	15.3	25,243	0.06%
2023/06/29	0.4	31.92	10	31.91	31.88	-9.7	25,105	-0.04%
2023/06/28	20.3	31.78	0	0.00	31.80	20.3	25,297	0.08%
2023/06/27	1.1	31.86	7	31.86	31.85	-5.9	25,999	-0.02%
2023/06/26	13.2	31.89	0	0.00	31.91	13.2	26,090	0.05%
2023/06/21	4.1	31.73	5	31.75	31.75	-0.9	26,042	0.00%
2023/06/20	112.4	31.37	0	0.00	31.39	112.4	26,056	0.43%	大買/鉅額交易
2023/06/19	5.5	31.52	0	0.00	31.52	5.5	26,352	0.02%
2023/06/16	3.2	31.44	0	0.00	31.45	3.2	26,341	0.01%
2023/06/15	5.6	31.24	0	0.00	31.22	5.6	26,335	0.02%
2023/06/14	3.1	31.16	0	0.00	31.16	3.1	26,416	0.01%
2023/06/13	0.1	31.36	0	0.00	31.32	0.1	26,325	0.00%
2023/06/12	7.1	31.24	2	31.25	31.23	5.1	26,211	0.02%
2023/06/09	6.1	31.18	11	31.19	31.21	-4.9	26,024	-0.02%
2023/06/08	19	31.04	0	0.00	31.03	19	26,079	0.07%
2023/06/07	56.4	31.44	0	0.00	31.43	56.4	25,535	0.22%
2023/06/06	24.8	31.20	0	0.00	31.19	24.8	24,926	0.10%
2023/06/05	26.9	31.34	20	31.36	31.33	6.9	24,247	0.03%
2023/06/02	22.4	31.75	0	0.00	31.73	22.4	23,686	0.09%
2023/06/01	9	31.81	0	0.00	31.77	9	23,531	0.04%
2023/05/31	3	31.80	0	0.00	31.82	3	23,580	0.01%
2023/05/30	5.2	31.82	0	0.00	31.82	5.2	23,607	0.02%
2023/05/29	10.6	31.85	3	31.82	31.81	7.6	23,570	0.03%
2023/05/26	6.5	31.69	22	31.57	31.77	-15.5	23,405	-0.07%
2023/05/25	3.1	31.63	5	31.63	31.63	-1.9	23,293	-0.01%
2023/05/24	32.5	31.77	55.4	31.79	31.76	-22.9	23,212	-0.10%
2023/05/23	4.2	31.99	48	31.98	31.96	-43.8	22,788	-0.19%
2023/05/22	20.4	32.05	3.3	32.09	32.10	17.1	22,667	0.08%
2023/05/19	21.8	32.25	1.8	32.26	32.26	20	22,778	0.09%
2023/05/18	17.3	32.39	80	32.39	32.40	-62.7	23,106	-0.27%
2023/05/17	17.2	32.39	0	0.00	32.41	17.2	23,089	0.07%
2023/05/16	4.2	32.68	0	0.00	32.69	4.2	22,935	0.02%
2023/05/15	8	32.75	69	32.71	32.75	-61	23,086	-0.26%
2023/05/12	4	32.86	0	0.00	32.85	4	23,034	0.02%
2023/05/11	0.3	32.67	48	32.66	32.64	-47.7	22,998	-0.21%
2023/05/10	7.4	32.46	0	0.00	32.47	7.4	23,154	0.03%
2023/05/09	18.2	32.56	9	32.54	32.51	9.2	23,131	0.04%
2023/05/08	17.1	32.65	50	32.66	32.73	-32.9	22,965	-0.14%
2023/05/05	66.2	32.62	0	0.00	32.63	66.2	22,861	0.29%
2023/05/04	11.1	32.80	6	32.80	32.81	5.1	22,766	0.02%
2023/05/03	2.1	32.64	0	0.00	32.65	2.1	22,497	0.01%
2023/05/02	7.4	32.29	1	32.30	32.28	6.4	22,469	0.03%
2023/04/28	20.3	32.31	0	0.00	32.46	20.3	22,157	0.09%
2023/04/27	21.1	32.55	14	32.55	32.51	7.1	21,946	0.03%
2023/04/26	56.6	32.72	31	32.75	32.76	25.6	21,833	0.12%
2023/04/25	3.1	32.45	0	0.00	32.50	3.1	21,591	0.01%
2023/04/24	17.2	32.15	2	32.14	32.15	15.2	21,529	0.07%
2023/04/21	11	32.21	3	32.19	32.29	8	21,366	0.04%
2023/04/20	20.1	31.96	2.1	31.97	32.02	18	21,292	0.08%
2023/04/19	11.2	31.86	0	0.00	31.89	11.2	21,155	0.05%
2023/04/18	91.7	31.78	0	0.00	31.79	91.7	20,833	0.44%
2023/04/17	23.5	32.05	0	0.00	32.04	23.5	20,121	0.12%
2023/04/14	36.7	32.28	7	32.33	32.25	29.7	19,428	0.15%
2023/04/13	10.3	32.47	0	0.00	32.52	10.3	18,837	0.05%
2023/04/12	3.5	32.54	75.2	32.56	32.53	-71.7	18,565	-0.39%
2023/04/11	5.4	32.56	0.1	32.60	32.56	5.2	18,418	0.03%
2023/04/10	3.1	32.73	6	32.72	32.73	-3	18,318	-0.02%
2023/04/07	7	32.93	4	32.87	32.89	3	17,987	0.02%
2023/04/06	5.1	32.85	10	32.82	32.89	-5	17,653	-0.03%
2023/03/31	6.4	31.71	0	0.00	31.75	6.4	17,021	0.04%
2023/03/30	2.2	31.64	0	0.00	31.63	2.2	16,909	0.01%
2023/03/29	4.4	31.56	4	31.54	31.66	0.4	16,981	0.00%
2023/03/28	68.6	31.71	0	0.00	31.69	68.6	17,005	0.40%
2023/03/27	3.2	32.33	25	32.30	32.28	-21.8	16,266	-0.13%
2023/03/24	3.2	32.06	0	0.00	32.10	3.2	16,097	0.02%
2023/03/23	1.1	32.10	1	32.10	32.09	0.1	16,034	0.00%
2023/03/22	13.7	32.08	0	0.00	32.04	13.7	15,925	0.09%
2023/03/21	13.3	32.40	0	0.00	32.41	13.3	15,512	0.09%
2023/03/20	1.1	32.46	52	32.49	32.50	-51	15,479	-0.33%
2023/03/17	2	32.16	4	32.11	32.18	-2	15,356	-0.01%
2023/03/16	4	32.34	28	32.37	32.39	-24	15,256	-0.16%
2023/03/15	20	31.85	7	31.85	31.82	13	15,058	0.09%
2023/03/14	28	32.08	4	32.13	32.15	24	14,841	0.16%
2023/03/13	13.1	31.86	8.3	31.89	31.79	4.8	14,632	0.03%
2023/03/10	1	31.79	49.1	31.77	31.79	-48.1	14,433	-0.33%
2023/03/09	0.2	31.15	3	31.21	31.12	-2.8	14,276	-0.02%
2023/03/08	1.1	31.09	2	31.11	31.10	-0.9	14,307	-0.01%
2023/03/07	13.5	31.03	1	31.04	31.05	12.5	14,291	0.09%
2023/03/06	1.1	31.14	1	31.13	31.13	0.1	14,205	0.00%
2023/03/03	15.3	30.79	12	30.76	30.82	3.3	14,115	0.02%
2023/03/02	3.5	30.89	10	30.87	30.89	-6.5	14,064	-0.05%
2023/03/01	6.1	31.04	5	31.07	31.04	1.1	13,904	0.01%
2023/02/24	7	31.12	2	31.10	31.21	5	13,776	0.04%
2023/02/23	41.4	31.05	1	30.97	30.96	40.4	13,649	0.30%
2023/02/22	37.1	30.88	0	0.00	30.96	37.1	13,500	0.27%
2023/02/21	12.6	31.09	2	31.06	31.10	10.6	13,359	0.08%
2023/02/20	20.4	31.02	0	0.00	31.09	20.4	13,242	0.15%
2023/02/17	33.8	30.70	0	0.00	30.73	33.8	13,028	0.26%
2023/02/16	23.7	31.09	15.1	31.08	31.10	8.6	12,570	0.07%
2023/02/15	14.2	31.70	1	31.72	31.76	13.2	12,047	0.11%
2023/02/14	13.8	31.58	2	31.59	31.62	11.8	11,888	0.10%
2023/02/13	13.4	31.37	1	31.40	31.40	12.4	11,804	0.11%
2023/02/10	17.1	31.60	15	31.59	31.67	2.1	11,543	0.02%
2023/02/09	6.1	31.80	10	31.87	31.78	-3.9	11,317	-0.03%
2023/02/08	53.3	31.81	0	0.00	31.80	53.3	11,160	0.48%
2023/02/07	19.1	31.94	0	0.00	31.98	19.1	10,812	0.18%
2023/02/06	2.4	32.03	60	32.09	32.08	-57.7	10,564	-0.55%
2023/02/03	1	32.45	0	0.00	32.41	1	10,212	0.01%
2023/02/02	3.4	32.22	0	0.00	32.15	3.4	9,981	0.03%
2023/02/01	1.1	32.10	0	0.00	32.12	1.1	9,711	0.01%
2023/01/31	67.2	32.07	0	0.00	32.04	67.2	9,628	0.70%
2023/01/30	7.2	32.28	0	0.00	32.30	7.2	9,417	0.08%
2023/01/17	12.3	32.14	0	0.00	32.17	12.3	9,252	0.13%
2023/01/16	30.3	32.31	7	32.31	32.26	23.3	9,154	0.25%
2023/01/13	0.1	32.41	8	32.39	32.50	-7.9	8,999	-0.09%
2023/01/12	11	32.17	0	0.00	32.20	11	8,880	0.12%
2023/01/11	1.1	31.77	0	0.00	31.88	1.1	8,691	0.01%
2023/01/10	2	32.12	4	32.08	32.12	-2	8,589	-0.02%
2023/01/09	23.2	32.04	0	0.00	32.03	23.2	8,431	0.27%
2023/01/06	20	31.75	0	0.00	31.71	20	8,302	0.24%
2023/01/05	9.7	31.68	0	0.00	31.53	9.7	8,241	0.12%
2023/01/04	11	31.53	1	31.46	31.56	10	8,131	0.12%
2023/01/03	23.2	31.00	0	0.00	31.00	23.2	8,069	0.29%
2022/12/30	2.1	31.14	0	0.00	31.08	2.1	7,973	0.03%
2022/12/29	1.3	30.97	0	0.00	30.97	1.3	7,964	0.02%
2022/12/28	43.6	31.05	0	0.00	31.09	43.6	7,830	0.56%
2022/12/27	0.1	31.65	0	0.00	31.60	0.1	7,553	0.00%
2022/12/26	7.4	31.74	0	0.00	31.73	7.4	7,410	0.10%
2022/12/23	10.5	31.94	0	0.00	31.87	10.5	7,333	0.14%
2022/12/22	8.1	32.17	10.2	32.21	32.10	-2.1	7,261	-0.03%
2022/12/21	5.1	31.81	0	31.94	31.89	5.1	7,348	0.07%
2022/12/20	24.4	32.04	1	32.46	31.94	23.4	7,128	0.33%
2022/12/19	4.3	32.91	3	32.85	32.85	1.3	6,756	0.02%
2022/12/16	2	33.29	0	33.14	33.14	2	6,722	0.03%
2022/12/15	2.2	32.88	0	0.00	33.00	2.2	6,651	0.03%
2022/12/14	2	33.03	0	0.00	32.98	2	6,529	0.03%
2022/12/13	3.5	32.79	0	0.00	32.77	3.5	6,359	0.06%
2022/12/12	55.4	32.78	0	0.00	32.92	55.4	6,219	0.89%
2022/12/09	4	33.58	0	0.00	33.59	4	6,067	0.07%
2022/12/08	6	33.43	287	33.33	33.41	-281	5,937	-4.73%	大賣/鉅額交易
2022/12/07	12	32.70	5	32.67	32.66	7	5,781	0.12%
2022/12/06	3	32.41	0.1	32.44	32.43	2.9	5,707	0.05%
2022/12/05	1.1	32.32	0	0.00	32.34	1.1	5,672	0.02%
2022/12/02	39.1	32.10	0	0.00	32.09	39.1	5,558	0.70%
2022/12/01	6.1	31.51	0	0.00	31.57	6.1	5,508	0.11%
2022/11/30	9.1	31.49	0	0.00	31.51	9.1	5,312	0.17%
2022/11/29	14	31.85	0	0.00	31.81	14	5,229	0.27%
2022/11/28	6.1	32.05	0	0.00	32.14	6.1	5,139	0.12%
2022/11/25	18.3	31.99	2	31.93	31.94	16.3	5,100	0.32%
2022/11/24	7.1	32.05	0	0.00	31.90	7.1	5,026	0.14%
2022/11/23	0	0.00	3	31.51	31.61	-3	4,828	-0.06%
2022/11/22	2	31.14	0	0.00	31.14	2	4,805	0.04%
2022/11/21	0.1	31.20	1	31.06	31.21	-1	4,782	-0.02%
2022/11/18	1.1	31.19	0	0.00	31.26	1.1	4,854	0.02%
2022/11/17	6	31.30	9	31.30	31.31	-3	4,827	-0.06%
2022/11/16	2.1	30.72	93	30.76	30.64	-90.9	4,717	-1.93%
2022/11/15	7.2	30.57	0	0.00	30.62	7.2	4,596	0.16%
2022/11/14	7.4	30.77	0	0.00	30.71	7.4	4,487	0.16%
2022/11/11	9.7	31.12	0	0.00	31.10	9.7	4,375	0.22%
2022/11/10	1.3	30.45	0	0.00	30.45	1.3	4,158	0.03%
2022/11/09	41	30.36	0	0.00	30.38	41	4,119	1.00%
2022/11/08	49.4	30.21	0	0.00	30.15	49.4	4,050	1.22%
2022/11/07	58.1	30.72	0.6	30.78	30.71	57.6	3,978	1.45%
2022/11/04	0.2	31.07	0	0.00	30.98	0.2	3,981	0.01%
2022/11/03	0	0.00	110	31.17	31.19	-110	3,910	-2.81%	大賣/鉅額交易
2022/11/02	40	31.50	0	0.00	31.32	40	3,902	1.02%
2022/11/01	1.2	31.27	0	0.00	31.26	1.2	3,910	0.03%
2022/10/31	1.1	31.27	0	0.00	31.28	1.1	3,908	0.03%
2022/10/27	0	31.08	0	0.00	31.03	0	3,896	0.00%
2022/10/25	0	30.28	0	0.00	30.27	0	3,881	0.00%
2022/10/24	1.3	30.41	2	30.35	30.46	-0.7	3,849	-0.02%
2022/10/21	2.1	30.65	0	0.00	30.60	2.1	3,852	0.05%
2022/10/20	15.2	31.16	0	0.00	31.12	15.2	3,768	0.40%
2022/10/19	0.1	31.59	50	31.62	31.55	-49.9	3,711	-1.34%
2022/10/18	1.3	31.66	0	0.00	31.68	1.3	3,710	0.04%
2022/10/17	0.2	31.80	0	0.00	31.83	0.2	3,663	0.01%
2022/10/14	50	31.94	0	0.00	31.97	50	3,642	1.37%
2022/10/13	0	32.07	20	32.08	32.04	-20	3,668	-0.55%
2022/10/12	0.1	31.97	0	0.00	31.96	0.1	3,660	0.00%
2022/10/11	42.4	31.90	1	31.80	31.80	41.4	3,641	1.14%
2022/10/07	5.1	32.47	0	0.00	32.47	5.1	3,563	0.14%
2022/10/06	0.4	32.69	10	32.64	32.62	-9.6	3,525	-0.27%
2022/10/05	13.6	32.96	0	0.00	32.98	13.6	3,444	0.39%
2022/10/03	0.1	32.97	0	0.00	32.97	0.1	3,439	0.00%
2022/09/30	0.1	32.99	1	32.98	33.04	-0.9	3,438	-0.03%
2022/09/29	1	33.08	10	33.14	33.06	-9	3,440	-0.26%
2022/09/28	16.7	32.30	0	0.00	32.38	16.7	3,459	0.48%
2022/09/27	2.1	33.20	0	0.00	33.18	2.1	3,284	0.06%
2022/09/23	0.1	33.40	0.1	33.45	33.35	0	3,297	0.00%
2022/09/21	0.1	33.61	0	0.00	33.59	0.1	3,139	0.00%
2022/09/13	2.1	33.39	0	0.00	33.38	2.1	3,178	0.07%
2022/09/12	7.1	33.52	0	0.00	33.52	7.1	3,119	0.23%
2022/09/07	1.1	33.39	0	0.00	33.45	1.1	3,104	0.04%
2022/09/06	1	33.96	0	0.00	33.91	1	3,068	0.03%
2022/09/05	1.1	33.98	2	34.04	34.05	-0.9	3,119	-0.03%
2022/09/02	26.1	33.73	0	0.00	33.81	26.1	3,105	0.84%
2022/09/01	17	33.97	0	0.00	34.03	17	3,071	0.55%
2022/08/31	4	34.46	0	0.00	34.45	4	3,029	0.13%
2022/08/30	4.1	34.46	0	0.00	34.55	4.1	3,008	0.14%
2022/08/25	39.1	33.77	0	0.00	33.77	39.1	2,979	1.31%
2022/08/22	7.2	34.02	0	0.00	34.11	7.2	3,000	0.24%
2022/08/19	0.2	34.58	0	0.00	34.45	0.2	2,966	0.01%
2022/08/17	0	34.85	0	0.00	34.82	0	2,911	0.00%
2022/08/12	2	34.74	0	0.00	34.85	2	2,909	0.07%
2022/08/08	7	35.44	10	35.42	35.45	-3	2,729	-0.11%
2022/08/05	0.3	36.06	0	0.00	36.02	0.3	2,684	0.01%
2022/08/04	0	0.00	5	36.06	36.06	-5	2,686	-0.19%
2022/08/03	10.1	35.77	0	0.00	35.95	10.1	2,687	0.38%
2022/07/28	0.3	35.45	0	0.00	35.26	0.3	2,696	0.01%
2022/07/22	1	35.14	0	0.00	35.15	1	2,770	0.04%
2022/07/20	116.9	34.47	0	0.00	34.46	116.9	2,807	4.16%	大買/鉅額交易
2022/07/19	160.4	34.70	0	0.00	34.71	160.4	2,779	5.77%	大買/鉅額交易
2022/07/14	15	34.75	0	0.00	34.79	15	2,820	0.53%
2022/07/12	0	0.00	256	34.59	34.55	-256	2,846	-8.99%	大賣/鉅額交易
2022/07/11	256	33.93	0	0.00	33.91	256	2,844	9.00%	大買/鉅額交易
2022/07/06	20	35.03	39	34.95	35.08	-19	2,869	-0.66%
2022/07/05	42	34.18	0	0.00	34.34	42	2,852	1.47%
2022/07/04	0	0.00	252	34.57	34.55	-252	2,859	-8.81%	大賣/鉅額交易
2022/06/30	1	33.95	0	0.00	33.95	1	2,779	0.04%
2022/06/27	0.1	33.44	0	0.00	33.37	0.1	2,759	0.00%
2022/06/24	1	34.12	0	0.00	34.13	1	2,713	0.04%
2022/06/23	0.1	33.95	0	0.00	33.89	0.1	2,714	0.00%
2022/06/17	0.1	33.48	2	33.56	33.49	-1.9	2,696	-0.07%
2022/06/16	2	33.08	0	0.00	33.14	2	2,667	0.07%
2022/06/15	13.1	32.82	0	0.00	32.81	13.1	2,660	0.49%
2022/06/14	142.1	33.30	0	0.00	33.30	142.1	2,585	5.50%	大買/鉅額交易
2022/06/13	100.1	33.91	0	0.00	34.00	100.1	2,505	3.99%
2022/06/09	0.3	34.03	0	0.00	33.99	0.3	2,491	0.01%
2022/06/07	2	33.95	0	0.00	33.92	2	2,509	0.08%
2022/06/06	0.1	34.37	0	0.00	34.29	0.1	2,430	0.00%
2022/06/02	0.4	34.41	0	0.00	34.49	0.4	2,435	0.02%
2022/06/01	1	34.12	0	0.00	34.23	1	2,470	0.04%
2022/05/31	19.1	34.35	0	0.00	34.37	19.1	2,421	0.79%
2022/05/27	0	35.17	0	0.00	35.09	0	2,317	0.00%
2022/05/18	1.1	34.27	0	0.00	34.19	1.1	2,685	0.04%
2022/05/17	0.1	34.98	0	0.00	34.79	0.1	2,678	0.00%
2022/05/13	0.1	35.40	0	0.00	35.30	0.1	2,714	0.00%
2022/05/10	2.1	34.52	0	0.00	34.52	2.1	2,760	0.08%
2022/05/06	1.2	34.69	0	0.00	34.73	1.2	2,709	0.04%
2022/05/05	1.3	35.34	0	0.00	35.23	1.3	2,661	0.05%
2022/05/03	4	35.40	0	0.00	35.30	4	2,601	0.15%
2022/04/29	2	36.04	0	0.00	35.98	2	2,522	0.08%
2022/04/27	0	0.00	2	36.35	36.22	-2	2,457	-0.08%
2022/04/26	1	36.00	0	0.00	35.78	1	2,442	0.04%
2022/04/22	1	35.56	0	0.00	35.56	1	2,468	0.04%
2022/04/20	1	35.25	0	0.00	35.27	1	2,419	0.04%
2022/04/15	3	35.84	0	0.00	35.84	3	2,405	0.12%
2022/04/14	0.1	36.34	0	0.00	36.24	0.1	2,360	0.00%
2022/04/13	3	36.04	0	0.00	36.02	3	2,354	0.13%
2022/04/11	2.1	36.42	3	36.50	36.50	-0.9	2,348	-0.04%
2022/04/08	2.1	37.05	0	0.00	37.01	2.1	2,310	0.09%
2022/04/06	1.1	37.25	0.6	37.26	37.16	0.5	2,276	0.02%
2022/04/01	0.2	37.96	1	37.99	38.03	-0.8	2,218	-0.04%
2022/03/31	1.1	38.01	0	0.00	38.00	1.1	2,207	0.05%
2022/03/30	0.1	37.94	0	0.00	37.99	0.1	2,195	0.00%
2022/03/28	1.3	37.21	0	0.00	37.15	1.3	2,159	0.06%
2022/03/25	0.1	37.71	0	0.00	37.71	0.1	2,130	0.00%
2022/03/24	0.1	37.78	0	0.00	37.70	0.1	2,123	0.00%
2022/03/23	3	36.97	0	0.00	36.98	3	2,095	0.14%
2022/03/22	1.9	37.55	0	0.00	37.49	1.9	2,045	0.09%
2022/03/21	0.1	38.23	0	0.00	38.23	0.1	1,992	0.01%
2022/03/18	1.2	37.83	0	0.00	37.83	1.2	1,977	0.06%
2022/03/17	0.1	38.43	0	0.00	38.43	0.1	1,930	0.01%
2022/03/16	0.1	38.13	1	38.10	38.10	-0.9	1,922	-0.05%
2022/03/15	5.1	38.00	0	0.00	38.14	5.1	1,920	0.27%
2022/03/14	2	38.62	0	0.00	38.60	2	1,882	0.11%
2022/03/11	0.3	38.80	0	0.00	38.73	0.3	1,866	0.02%
2022/03/09	0	0.00	4	39.54	39.48	-4	1,837	-0.22%
2022/03/03	0	0.00	1	39.13	38.99	-1	1,790	-0.06%
2022/03/02	1	39.63	0	0.00	39.76	1	1,753	0.06%
2022/02/22	2	39.02	0	0.00	39.15	2	1,646	0.12%
2022/02/18	1	38.61	0	0.00	38.59	1	1,205	0.08%
2022/02/16	3	38.37	0	0.00	38.39	3	1,169	0.26%
2022/02/15	0	0.00	19	38.90	38.91	-19	1,113	-1.71%
2022/02/14	1	38.95	0	0.00	38.94	1	1,098	0.09%
2022/02/11	2	38.94	0	0.00	38.82	2	1,080	0.19%
2022/02/10	4.5	39.26	0	0.00	39.30	4.5	1,011	0.44%
2022/02/09	1	39.25	0	0.00	39.28	1	1,000	0.10%
2022/02/08	1	39.31	0	0.00	39.25	1	985	0.10%
2022/01/26	1	39.94	0	0.00	40.05	1	947	0.11%
2022/01/25	1	40.01	0	0.00	40.05	1	936	0.11%
2022/01/24	0	0.00	1	40.09	40.10	-1	932	-0.11%
2022/01/20	2	39.53	0	0.00	39.50	2	921	0.22%
2022/01/19	1	39.35	0	0.00	39.31	1	910	0.11%
2022/01/17	9	39.73	0	0.00	39.75	9	849	1.06%
2022/01/13	5.5	40.08	0	0.00	40.18	5.5	770	0.71%
2022/01/12	11	40.31	0	0.00	40.33	11	766	1.43%
2022/01/05	1	40.43	0	0.00	40.43	1	632	0.16%
2022/01/04	2	40.79	0	0.00	40.78	2	591	0.34%
2021/12/27	0	0.00	1	41.83	41.81	-1	526	-0.19%
2021/12/20	1	42.55	0	0.00	42.69	1	553	0.18%
2021/11/29	0	0.00	2	41.91	41.98	-2	460	-0.43%
2021/11/17	1	40.77	0	0.00	40.80	1	436	0.23%
2021/10/26	0	0.00	12	40.60	40.64	-12	405	-2.96%
2021/10/25	12	40.71	0	0.00	40.71	12	409	2.93%
2021/09/29	1	40.81	0	0.00	40.84	1	459	0.22%
2021/09/27	1	41.46	0	0.00	41.50	1	435	0.23%
2021/09/07	2	41.48	0	0.00	41.49	2	498	0.40%
2021/09/01	1	41.71	0	0.00	41.67	1	507	0.20%
2021/08/25	1	42.14	0	0.00	42.16	1	510	0.20%
2021/08/09	1	41.89	0	0.00	41.90	1	511	0.20%
2021/08/04	1	42.88	0	0.00	42.78	1	519	0.19%
2021/08/02	0	0.00	0.1	42.43	42.48	-0.1	529	-0.02%
2021/07/27	1	42.32	0	0.00	42.28	1	552	0.18%
2021/07/22	1	42.20	0	0.00	42.19	1	583	0.17%
2021/07/15	3	41.85	0	0.00	41.88	3	591	0.51%
2021/07/09	0	0.00	0.1	42.05	41.93	-0.1	593	-0.01%
2021/06/21	0.2	41.55	0	0.00	41.70	0.2	591	0.03%
2021/06/15	1	39.83	0	0.00	39.82	1	596	0.17%
2021/06/01	2	38.83	0	0.00	38.86	2	610	0.33%
2021/05/14	0	0.00	11	38.81	38.88	-11	689	-1.59%
2021/05/10	1	39.35	0	0.00	39.39	1	693	0.14%
2021/04/28	1	39.45	0	0.00	39.44	1	629	0.16%
2021/04/12	1	40.10	0	0.00	40.08	1	613	0.16%
2021/04/06	0	0.00	2	39.87	39.99	-2	622	-0.32%
2021/03/24	0	0.00	1	40.04	40.19	-1	652	-0.15%
2021/03/18	3	38.91	0	0.00	38.86	3	696	0.43%
2021/03/16	1	39.39	0	0.00	39.40	1	685	0.15%
2021/03/05	1	39.20	0	0.00	39.10	1	697	0.14%
2021/03/04	1	39.41	0	0.00	39.50	1	701	0.14%
2021/02/26	1	39.50	0	0.00	39.53	1	699	0.14%
2021/02/25	1	39.60	0	0.00	40.04	1	686	0.15%
2021/02/05	0	0.00	1	42.65	42.70	-1	634	-0.16%
2021/02/04	3	42.61	0	0.00	42.60	3	631	0.47%
2021/01/27	0	0.00	2	43.70	43.77	-2	689	-0.29%
2021/01/14	1	43.62	0	0.00	43.47	1	754	0.13%
2021/01/08	1	43.14	0	0.00	43.14	1	813	0.12%
2021/01/07	1	43.44	0	0.00	43.44	1	824	0.12%
2021/01/06	1	44.14	0	0.00	44.20	1	832	0.12%
2020/12/24	1	44.92	0	0.00	44.92	1	834	0.12%
2020/12/18	2	45.03	0	0.00	45.19	2	804	0.25%
2020/12/09	0	0.00	2	45.03	45.00	-2	728	-0.27%
2020/11/12	2	45.41	0	0.00	45.49	2	707	0.28%
2020/11/11	1	45.12	0	0.00	45.12	1	715	0.14%
2020/11/10	1	45.61	5	45.65	45.75	-4	714	-0.56%
2020/10/30	0	0.00	11	46.56	46.61	-11	650	-1.69%
2020/10/23	1	45.98	0	0.00	45.98	1	615	0.16%
2020/10/21	1	46.12	0	0.00	46.23	1	605	0.17%
2020/10/16	2	47.56	0	0.00	47.55	2	578	0.35%
2020/10/13	0	0.00	10	46.86	46.88	-10	519	-1.93%
2020/10/12	10	46.83	0	0.00	46.78	10	503	1.99%
2020/10/06	1	46.75	0	0.00	46.86	1	511	0.20%
2020/09/11	1	48.94	0	0.00	48.94	1	609	0.16%
2020/09/03	2	49.27	0	0.00	49.27	2	785	0.25%
2020/08/28	1	47.76	0	0.00	47.82	1	883	0.11%
2020/08/18	1	49.01	0	0.00	49.04	1	908	0.11%
2020/08/17	2	49.12	0	0.00	49.14	2	910	0.22%
2020/08/10	0	0.00	6	50.80	50.75	-6	873	-0.69%
2020/08/04	1	50.80	0	0.00	50.90	1	895	0.11%
2020/07/28	1	50.15	0	0.00	50.15	1	890	0.11%
2020/07/20	0	0.00	1	50.10	50.15	-1	866	-0.12%
2020/07/08	1	49.33	0	0.00	49.34	1	839	0.12%
2020/07/01	1	49.02	0	0.00	49.03	1	819	0.12%
2020/06/30	1	49.32	0	0.00	49.38	1	822	0.12%
2020/06/24	3	48.40	0	0.00	48.41	3	781	0.38%
2020/06/01	1	49.63	0	0.00	49.71	1	939	0.11%
2020/05/11	1	49.95	0	0.00	49.81	1	1,261	0.08%
2020/05/08	1	50.50	0	0.00	50.50	1	1,256	0.08%
2020/05/06	1	50.50	0	0.00	50.55	1	1,270	0.08%
2020/05/04	1	51.15	0	0.00	51.05	1	1,319	0.08%
2020/04/28	1	51.20	0	0.00	51.35	1	1,413	0.07%
2020/04/17	0	0.00	2	51.20	51.25	-2	1,512	-0.13%
2020/04/16	0	0.00	5	51.30	51.40	-5	1,507	-0.33%
2020/03/27	0	0.00	0.3	50.30	50.20	-0.3	1,574	-0.02%
2020/03/23	0	0.00	1	49.00	49.30	-1	1,562	-0.06%
2020/03/19	0	0.00	10	45.59	45.00	-10	1,546	-0.65%
2020/03/17	0	0.00	1	50.30	50.60	-1	1,485	-0.07%
2020/03/16	2	50.80	0	0.00	50.95	2	1,464	0.14%
2020/03/13	0.1	48.47	0	0.00	48.47	0.1	1,441	0.01%
2020/03/11	0	0.00	1	51.65	51.70	-1	1,322	-0.08%
2020/03/06	0	0.00	8	49.39	49.83	-8	1,230	-0.65%
2020/03/03	6	47.31	0	0.00	47.42	6	1,155	0.52%
2020/03/02	0	0.00	2	48.15	47.90	-2	1,147	-0.17%
2020/02/26	0	0.00	8	46.90	46.53	-8	1,094	-0.73%
2020/02/25	0	0.00	7	46.43	46.45	-7	1,080	-0.65%
2020/02/24	0	0.00	1	46.25	46.22	-1	1,068	-0.09%
2020/02/07	4	44.31	0	0.00	44.34	4	960	0.42%
2020/02/06	14	43.90	0	0.00	43.78	14	966	1.45%
2020/02/04	0	0.00	5	45.15	44.96	-5	945	-0.53%
2020/02/03	0	0.00	15	45.16	45.10	-15	932	-1.61%
2020/01/31	0	0.00	21	44.60	44.60	-21	899	-2.33%
2020/01/30	0	0.00	3	44.17	44.81	-3	882	-0.34%
2020/01/15	1	42.66	0	0.00	42.66	1	899	0.11%
2020/01/07	4	42.72	0	0.00	42.70	4	969	0.41%
2020/01/03	0	0.00	16	42.27	42.65	-16	988	-1.62%
2020/01/02	1	41.94	0	0.00	42.01	1	988	0.10%
2019/12/31	0	0.00	3	42.28	42.29	-3	978	-0.31%
2019/12/30	0	0.00	3	42.47	42.49	-3	970	-0.31%
2019/12/23	0	0.00	5	42.43	42.47	-5	994	-0.50%
2019/12/20	0	0.00	3	42.32	42.34	-3	1,001	-0.30%
2019/12/18	0	0.00	2	42.67	42.70	-2	1,004	-0.20%