元大AAA至A公司債 (00751B)-玉山-新莊券商分點個股進出

台股 » 個股 » 元大AAA至A公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大AAA至A公司債

(00751B)

可現股當沖

股價
34.43
漲跌
▲0.06
漲幅
+0.17%
成交量
3,718張
產業
上櫃
114人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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AAA至A公司債 (00751B)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/11/20	15.1	34.39	6	34.39	34.37	9.1	11,125	0.08%
2024/11/19	0	0.00	53	34.39	34.38	-53	11,189	-0.47%
2024/11/18	0.1	34.31	5	34.28	34.34	-4.9	11,242	-0.04%
2024/11/15	2.2	34.37	0	0.00	34.36	2.2	11,392	0.02%
2024/11/14	7.1	34.27	1	34.30	34.32	6.1	11,493	0.05%
2024/11/13	5.1	34.71	5	34.68	34.67	0.1	11,530	0.00%
2024/11/12	0	0.00	16	35.15	35.21	-16	11,523	-0.14%
2024/11/11	2	34.69	1.4	34.72	34.85	0.6	11,426	0.01%
2024/11/08	0	0.00	6.4	34.51	34.54	-6.4	11,356	-0.06%
2024/11/07	11	34.29	1.1	34.28	34.23	9.9	11,507	0.09%
2024/11/06	34.2	33.96	0	0.00	34.14	34.2	11,644	0.29%
2024/11/05	8	34.14	0	0.00	34.23	8	11,369	0.07%
2024/11/04	229.1	33.96	1	33.95	33.94	228.1	11,612	1.96%	大買/鉅額交易
2024/11/01	9	34.25	30	34.25	34.28	-21	11,867	-0.18%
2024/10/30	5	34.40	0	0.00	34.36	5	11,987	0.04%
2024/10/29	16	34.29	50	34.25	34.30	-34	12,108	-0.28%
2024/10/28	195.4	34.19	0	0.00	34.19	195.4	12,186	1.60%	大買/鉅額交易
2024/10/25	6.3	34.54	0	0.00	34.61	6.3	12,097	0.05%
2024/10/24	6	34.26	4	34.28	34.31	2	12,159	0.02%
2024/10/23	16.1	34.32	3	34.28	34.28	13.1	12,334	0.11%
2024/10/22	45.5	34.39	43	34.51	34.33	2.5	12,269	0.02%
2024/10/21	31.2	34.97	1	34.93	34.93	30.2	11,983	0.25%
2024/10/18	14.5	35.21	0	0.00	35.20	14.5	11,897	0.12%
2024/10/17	3	35.62	0.3	35.66	35.65	2.7	11,809	0.02%
2024/10/16	0	0.00	2	35.60	35.60	-2	11,853	-0.02%
2024/10/15	7.3	35.33	0	0.00	35.33	7.3	11,914	0.06%
2024/10/14	31.2	35.17	8	35.17	35.14	23.2	11,974	0.19%
2024/10/11	21.3	35.38	25	35.37	35.37	-3.7	12,029	-0.03%
2024/10/09	11.3	35.53	0	0.00	35.47	11.3	12,026	0.09%
2024/10/08	42.3	35.49	0	0.00	35.56	42.3	12,055	0.35%
2024/10/07	11.2	35.76	5	35.77	35.77	6.2	12,024	0.05%
2024/10/04	6	35.77	1	35.81	35.81	5	11,979	0.04%
2024/10/01	6	35.82	1.8	35.86	35.87	4.2	11,786	0.04%
2024/09/30	8.1	35.66	1	35.65	35.67	7.1	11,812	0.06%
2024/09/27	32.2	35.68	3	35.67	35.70	29.2	11,827	0.25%
2024/09/26	10.3	35.84	0	0.00	35.83	10.3	11,920	0.09%
2024/09/25	18.4	36.08	43	36.08	36.08	-24.6	12,052	-0.20%
2024/09/24	82	36.13	3	36.27	36.13	79	12,064	0.65%
2024/09/23	5.5	36.13	0	0.00	36.13	5.5	12,079	0.05%
2024/09/20	74	36.24	0	0.00	36.24	74	12,075	0.61%
2024/09/19	6.2	36.26	6	36.31	36.26	0.2	12,117	0.00%
2024/09/18	67	36.44	0	0.00	36.48	67	11,989	0.56%
2024/09/16	18.7	36.65	1.5	36.65	36.65	17.2	12,016	0.14%
2024/09/13	31	36.73	2	36.75	36.71	29	12,114	0.24%
2024/09/12	4.5	36.71	0	0.00	36.69	4.5	12,214	0.04%
2024/09/11	24	36.72	1.3	36.77	36.78	22.7	12,184	0.19%
2024/09/10	43	36.51	31	36.49	36.58	12	12,234	0.10%
2024/09/09	28.4	36.21	0	0.00	36.19	28.4	12,369	0.23%
2024/09/06	69	36.27	10	36.30	36.31	59	12,226	0.48%
2024/09/05	15.8	36.08	5	36.05	36.06	10.8	12,124	0.09%
2024/09/04	2	35.79	4	35.79	35.79	-2	12,290	-0.02%
2024/09/03	15.3	35.69	0	0.00	35.66	15.3	12,246	0.12%
2024/09/02	15.1	35.57	0	0.00	35.62	15.1	12,276	0.12%
2024/08/30	4	35.69	0	0.00	35.74	4	12,357	0.03%
2024/08/29	32.1	35.87	5	35.87	35.80	27.1	12,461	0.22%
2024/08/28	15	35.91	5	35.91	35.95	10	12,464	0.08%
2024/08/27	50	35.91	7	35.90	35.90	43	12,544	0.34%
2024/08/26	10.3	35.97	62	35.96	36.00	-51.7	12,646	-0.41%
2024/08/23	8.3	35.89	2	35.89	35.91	6.3	12,895	0.05%
2024/08/22	2	35.94	76	35.93	36.00	-74	13,020	-0.57%
2024/08/21	42.6	35.94	30	35.92	35.95	12.6	13,068	0.10%
2024/08/20	2	35.70	10	35.75	35.71	-8	13,163	-0.06%
2024/08/19	52	35.75	0	0.00	35.75	52	13,169	0.39%
2024/08/15	25.2	35.85	3	35.83	35.88	22.2	13,078	0.17%
2024/08/14	50	35.47	9	35.48	35.52	41	13,065	0.31%
2024/08/13	2	35.31	4	35.33	35.28	-2	13,075	-0.02%
2024/08/12	2	35.21	0	0.00	35.30	2	13,183	0.02%
2024/08/09	37	35.04	0	0.00	35.03	37	13,217	0.28%
2024/08/08	71	35.28	2	35.26	35.25	69	13,040	0.53%
2024/08/07	31.1	35.54	0	0.00	35.56	31.1	12,868	0.24%
2024/08/06	16	35.65	61	35.71	35.75	-45	12,766	-0.35%
2024/08/05	63.2	36.05	22	36.06	35.93	41.2	12,542	0.33%
2024/08/02	16	35.70	30	35.69	35.64	-14	12,169	-0.12%
2024/08/01	6	35.50	21	35.45	35.44	-15	12,089	-0.12%
2024/07/31	2	35.26	5	35.25	35.23	-3	12,071	-0.02%
2024/07/30	0	0.00	1	35.16	35.16	-1	12,027	-0.01%
2024/07/29	20	35.08	1	35.04	35.06	19	12,082	0.16%
2024/07/26	5.3	34.82	0	0.00	34.80	5.3	12,028	0.04%
2024/07/23	0	0.00	25	35.07	35.11	-25	11,830	-0.21%
2024/07/22	2.6	35.23	38	35.17	35.24	-35.4	11,897	-0.30%
2024/07/19	1	35.24	2	35.21	35.20	-1	11,898	-0.01%
2024/07/18	0	0.00	6	35.20	35.23	-6	11,920	-0.05%
2024/07/17	2.3	35.29	50	35.29	35.28	-47.7	11,877	-0.40%
2024/07/16	7	35.02	8	35.04	35.03	-1	11,961	-0.01%
2024/07/15	34.2	34.89	2	34.89	34.95	32.2	12,208	0.26%
2024/07/12	9	34.90	1	34.91	34.92	8	12,307	0.07%
2024/07/11	15	34.71	2	34.72	34.70	13	12,396	0.10%
2024/07/10	2	34.65	0	0.00	34.66	2	12,730	0.02%
2024/07/09	1	34.69	18.2	34.72	34.73	-17.2	12,819	-0.13%
2024/07/08	11	34.48	70	34.50	34.49	-59	12,882	-0.46%
2024/07/05	28.3	34.33	0	0.00	34.32	28.3	13,191	0.21%
2024/07/04	6	34.39	1	34.35	34.35	5	13,247	0.04%
2024/07/03	12	34.24	0.2	34.25	34.25	11.8	13,349	0.09%
2024/07/02	24.2	34.00	0	34.02	34.03	24.2	13,551	0.18%
2024/07/01	14.4	34.07	0	0.00	34.14	14.4	13,578	0.11%
2024/06/28	0	0.00	4	34.44	34.46	-4	13,611	-0.03%
2024/06/27	15.2	34.44	1	34.43	34.45	14.2	13,600	0.10%
2024/06/26	1.1	34.68	20	34.71	34.74	-18.9	13,557	-0.14%
2024/06/25	0.3	34.79	3	34.78	34.80	-2.7	13,743	-0.02%
2024/06/24	6.1	34.61	3	34.60	34.60	3.1	13,784	0.02%
2024/06/21	38	34.55	0	0.00	34.55	38	13,919	0.27%
2024/06/20	32.2	34.73	0	0.00	34.71	32.2	13,894	0.23%
2024/06/19	8	35.29	7	35.28	35.32	1	13,908	0.01%
2024/06/18	22.3	35.12	0	0.00	35.11	22.3	14,041	0.16%
2024/06/17	0.5	35.35	14	35.17	35.17	-13.5	14,017	-0.10%
2024/06/14	16	35.15	37	35.16	35.13	-21	13,995	-0.15%
2024/06/13	5	34.87	1	34.84	34.86	4	14,099	0.03%
2024/06/12	1	34.59	5	34.60	34.64	-4	14,386	-0.03%
2024/06/11	24.3	34.44	0	0.00	34.42	24.3	14,575	0.17%
2024/06/07	3.3	34.85	5	34.82	34.83	-1.7	14,554	-0.01%
2024/06/06	10.7	34.87	8	34.89	34.85	2.7	14,658	0.02%
2024/06/05	0.3	34.85	25	34.83	34.76	-24.7	14,649	-0.17%
2024/06/04	5	34.55	13	34.54	34.56	-8	14,583	-0.05%
2024/06/03	2	34.20	33	34.29	34.26	-31	14,553	-0.21%
2024/05/31	35	34.02	1	34.06	34.06	34	14,556	0.23%
2024/05/30	22.4	33.67	2	33.69	33.75	20.4	14,567	0.14%
2024/05/29	40.5	33.80	0	0.00	33.81	40.5	14,577	0.28%
2024/05/28	21	34.11	0	0.00	34.12	21	14,407	0.15%
2024/05/27	4.3	34.19	21	34.21	34.20	-16.7	14,393	-0.12%
2024/05/24	14	34.19	0	0.00	34.20	14	14,477	0.10%
2024/05/23	17	34.37	20	34.38	34.33	-3	14,495	-0.02%
2024/05/22	6	34.40	3	34.36	34.36	3	14,489	0.02%
2024/05/21	20	34.31	4	34.31	34.31	16	14,562	0.11%
2024/05/20	3	34.37	0	0.00	34.37	3	14,554	0.02%
2024/05/17	2	34.48	0	0.00	34.50	2	14,637	0.01%
2024/05/16	1	34.56	12	34.57	34.55	-11	14,709	-0.07%
2024/05/15	10.5	34.18	0	0.00	34.14	10.5	14,781	0.07%
2024/05/14	3	34.13	18	34.15	34.15	-15	15,507	-0.10%
2024/05/13	3	34.19	0	0.00	34.17	3	15,691	0.02%
2024/05/10	8.3	34.35	1	34.34	34.31	7.3	15,845	0.05%
2024/05/09	12	34.15	2	34.15	34.15	10	15,956	0.06%
2024/05/08	1.2	34.35	55	34.37	34.33	-53.8	16,060	-0.33%
2024/05/07	1	34.30	101.4	34.25	34.33	-100.4	16,096	-0.62%	大賣/
2024/05/06	3.3	33.98	1.1	34.00	34.01	2.2	16,070	0.01%
2024/05/03	6	33.74	0	0.00	33.76	6	15,975	0.04%
2024/05/02	6	33.77	0	0.00	33.77	6	16,064	0.04%
2024/04/29	6	33.68	0.2	33.75	33.68	5.8	16,083	0.04%
2024/04/26	35	33.39	0	0.00	33.43	35	16,114	0.22%
2024/04/25	17.5	33.56	72	33.60	33.56	-54.5	16,270	-0.34%
2024/04/24	3.2	33.71	0	0.00	33.75	3.2	16,241	0.02%
2024/04/23	8.4	33.83	5	33.77	33.83	3.4	16,316	0.02%
2024/04/22	24	33.57	6	33.59	33.60	18	16,336	0.11%
2024/04/19	11	33.81	23	33.78	33.79	-12	16,304	-0.07%
2024/04/18	6	33.61	0	0.00	33.57	6	16,159	0.04%
2024/04/17	124.2	33.39	0	0.00	33.41	124.2	16,007	0.78%	大買/鉅額交易
2024/04/16	37.1	33.66	26	33.64	33.66	11.1	15,827	0.07%
2024/04/15	6.5	33.95	1	33.92	33.92	5.5	15,634	0.04%
2024/04/12	15	33.92	17	33.91	33.93	-2	15,715	-0.01%
2024/04/11	32.3	33.99	0	0.00	34.02	32.3	15,772	0.20%
2024/04/10	8.3	34.38	0	0.00	34.42	8.3	15,569	0.05%
2024/04/09	2	34.32	17	34.32	34.32	-15	15,625	-0.10%
2024/04/08	59.3	34.15	39	34.15	34.13	20.3	15,764	0.13%
2024/04/03	72	34.35	4	34.34	34.34	68	15,688	0.43%
2024/04/02	73	34.60	0	0.00	34.55	73	15,574	0.47%
2024/04/01	11	34.87	6	34.91	34.91	5	15,415	0.03%
2024/03/28	5.4	34.79	106	34.77	34.78	-100.6	15,445	-0.65%	大賣/
2024/03/27	6	34.55	2	34.58	34.59	4	15,511	0.03%
2024/03/26	15	34.58	1	34.56	34.57	14	15,468	0.09%
2024/03/25	73.4	34.79	35	34.79	34.71	38.4	15,431	0.25%
2024/03/22	12	34.63	50.2	34.52	34.68	-38.2	15,514	-0.25%
2024/03/21	24	34.29	0	0.00	34.26	24	15,562	0.15%
2024/03/20	5.3	34.29	0	0.00	34.33	5.3	15,817	0.03%
2024/03/19	74	34.15	0	0.00	34.22	74	16,183	0.46%
2024/03/18	122.1	34.16	0	0.00	34.15	122.1	16,195	0.75%	大買/鉅額交易
2024/03/15	161.5	34.61	4	34.63	34.63	157.5	16,098	0.98%	大買/鉅額交易
2024/03/14	29.1	34.86	25	34.87	34.83	4.1	15,874	0.03%
2024/03/13	13.3	34.90	6	34.91	34.91	7.3	15,916	0.05%
2024/03/12	14	35.02	0	0.00	35.03	14	16,038	0.09%
2024/03/11	20.3	35.05	0	0.00	35.08	20.3	16,221	0.13%
2024/03/08	4.1	34.98	21	34.95	34.99	-16.9	16,377	-0.10%
2024/03/07	45.7	34.95	0	0.00	34.95	45.7	16,520	0.28%
2024/03/06	22	34.74	0	0.00	34.78	22	16,585	0.13%
2024/03/05	19.4	34.55	16	34.52	34.55	3.4	16,700	0.02%
2024/03/04	12.1	34.55	0	0.00	34.54	12.1	16,838	0.07%
2024/03/01	21.1	34.49	0	0.00	34.49	21.1	16,834	0.13%
2024/02/29	9.4	34.58	0.8	34.64	34.53	8.6	16,860	0.05%
2024/02/27	10.4	34.58	2	34.56	34.64	8.4	16,891	0.05%
2024/02/26	10	34.80	0.5	34.82	34.79	9.5	16,889	0.06%
2024/02/23	3.4	34.38	2	34.35	34.39	1.4	16,910	0.01%
2024/02/22	8.3	34.27	0	0.00	34.28	8.3	17,058	0.05%
2024/02/21	17.8	34.29	0	0.00	34.30	17.8	17,105	0.10%
2024/02/20	11.2	34.19	0	0.00	34.22	11.2	17,112	0.07%
2024/02/19	16.1	34.21	0	0.00	34.22	16.1	17,138	0.09%
2024/02/16	77	34.27	1	34.27	34.27	76	17,125	0.44%
2024/02/15	263.5	34.30	0	0.00	34.34	263.5	16,957	1.55%	大買/鉅額交易
2024/02/05	138.5	34.96	15	34.96	34.98	123.5	16,275	0.76%	大買/鉅額交易
2024/02/02	13.2	35.33	50	35.29	35.30	-36.8	16,209	-0.23%
2024/02/01	5	35.23	2	35.23	35.27	3	16,170	0.02%
2024/01/31	5	35.01	1.4	35.07	35.12	3.7	16,106	0.02%
2024/01/30	26.1	34.82	40	34.77	34.91	-13.9	16,032	-0.09%
2024/01/29	19	34.69	0	0.00	34.67	19	16,046	0.12%
2024/01/26	5	34.74	5.1	34.76	34.77	-0.1	16,043	0.00%
2024/01/25	8.6	34.43	0	0.00	34.53	8.6	16,319	0.05%
2024/01/24	7.2	34.63	0	0.00	34.67	7.2	16,313	0.04%
2024/01/23	4.4	34.82	0	0.00	34.87	4.4	16,381	0.03%
2024/01/22	15	34.81	4	34.86	34.86	11	16,422	0.07%
2024/01/19	77.7	34.67	0	0.00	34.62	77.7	16,438	0.47%
2024/01/18	7	35.04	0	0.00	35.07	7	16,335	0.04%
2024/01/17	107.1	35.06	10	35.03	35.07	97.1	16,468	0.59%	大買/
2024/01/16	11	35.29	0	0.00	35.36	11	16,417	0.07%
2024/01/15	30.5	35.24	1.2	35.38	35.40	29.3	16,704	0.18%
2024/01/12	5	35.12	40	35.15	35.11	-35	16,819	-0.21%
2024/01/11	4	34.95	51	34.92	34.93	-47	17,138	-0.27%
2024/01/10	20.6	34.85	15	34.83	34.85	5.6	17,284	0.03%
2024/01/09	11	34.65	1	34.64	34.67	10	17,425	0.06%
2024/01/08	24.1	34.23	5	34.26	34.18	19.1	17,308	0.11%
2024/01/05	83.3	34.50	52	34.53	34.48	31.3	17,274	0.18%
2024/01/04	11.3	34.91	0	0.00	34.82	11.3	17,171	0.07%
2024/01/03	22	34.92	7	34.94	34.93	15	17,220	0.09%
2024/01/02	34.9	35.03	0	0.00	35.03	34.9	17,252	0.20%
2023/12/29	78	35.33	0	0.00	35.33	78	17,155	0.45%
2023/12/28	19.3	35.38	0	0.00	35.40	19.3	17,404	0.11%
2023/12/27	5.2	35.29	0	0.00	35.29	5.2	17,516	0.03%
2023/12/26	1	35.42	0	0.00	35.33	1	17,583	0.01%
2023/12/25	12.7	35.35	0	0.00	35.31	12.7	17,668	0.07%
2023/12/22	96.6	35.45	10	35.45	35.46	86.6	17,648	0.49%
2023/12/21	6.5	35.85	0	0.00	35.83	6.5	17,570	0.04%
2023/12/20	66.3	35.83	0	0.00	35.83	66.3	17,526	0.38%
2023/12/19	28.3	35.87	48	35.81	35.81	-19.7	17,791	-0.11%
2023/12/18	40.2	35.99	16	35.96	36.07	24.2	17,593	0.14%
2023/12/15	9.2	36.30	1	36.28	36.30	8.2	17,331	0.05%
2023/12/14	30.1	35.79	8.1	35.78	35.81	22	16,815	0.13%
2023/12/13	15.3	35.07	0	0.00	35.12	15.3	16,767	0.09%
2023/12/12	8	34.86	31	34.82	34.94	-23	16,782	-0.14%
2023/12/11	20.5	34.83	0	0.00	34.92	20.5	16,629	0.12%
2023/12/08	19.8	34.90	0	0.00	34.94	19.8	16,583	0.12%
2023/12/07	43.6	35.21	3	35.06	35.06	40.6	16,407	0.25%
2023/12/06	17.4	34.84	33	34.86	34.83	-15.7	16,224	-0.10%
2023/12/05	31.1	34.41	3	34.45	34.44	28.1	15,958	0.18%
2023/12/04	33	34.28	3	34.27	34.28	30	15,727	0.19%
2023/12/01	4	33.75	8	33.86	33.87	-4	15,607	-0.03%
2023/11/30	26.2	33.88	0	0.00	33.82	26.2	15,532	0.17%
2023/11/29	1	33.50	3	33.52	33.56	-2	15,517	-0.01%
2023/11/28	12	33.45	0	0.00	33.45	12	15,279	0.08%
2023/11/27	13.1	33.20	10	33.19	33.19	3.1	15,137	0.02%
2023/11/24	47	33.31	2	33.33	33.34	45	15,046	0.30%
2023/11/22	20.4	33.08	0.2	33.12	33.08	20.2	14,765	0.14%
2023/11/21	4.6	33.13	7.3	33.18	33.22	-2.7	14,615	-0.02%
2023/11/20	21.2	33.07	0	0.00	33.00	21.2	14,565	0.15%
2023/11/17	3.6	33.12	1	33.11	33.08	2.6	14,541	0.02%
2023/11/16	17.3	33.01	0	0.00	33.00	17.3	14,590	0.12%
2023/11/15	37	33.30	0	0.00	33.27	37	14,650	0.25%
2023/11/14	11.1	32.73	0	0.00	32.74	11.1	14,669	0.08%
2023/11/13	25	32.58	0	32.58	32.57	25	15,005	0.17%
2023/11/10	16.5	32.54	22	32.59	32.59	-5.5	15,222	-0.04%
2023/11/09	3.1	33.02	39	33.01	33.00	-35.9	15,241	-0.24%
2023/11/08	57	32.53	5	32.52	32.54	52	15,260	0.34%
2023/11/07	3.1	32.17	0	0.00	32.17	3.1	15,480	0.02%
2023/11/06	8.4	32.26	0.3	32.28	32.27	8.1	15,510	0.05%
2023/11/03	3	32.27	0.1	32.28	32.27	3	15,549	0.02%
2023/11/02	16	31.72	19	31.74	31.76	-3	15,547	-0.02%
2023/11/01	8.1	31.01	0	0.00	31.03	8.1	15,394	0.05%
2023/10/31	17	31.10	0	0.00	31.13	17	15,724	0.11%
2023/10/30	11.1	31.17	0	0.00	31.15	11.1	15,814	0.07%
2023/10/27	1	31.31	33.2	31.33	31.32	-32.2	15,770	-0.20%
2023/10/26	8.5	30.97	11	30.97	30.96	-2.5	15,740	-0.02%
2023/10/25	109	31.50	94	31.46	31.42	15	15,937	0.09%	大買/
2023/10/24	1.1	31.17	1	31.09	31.20	0.1	15,842	0.00%
2023/10/23	195.9	30.58	0	0.00	30.61	195.9	15,812	1.24%	大買/鉅額交易
2023/10/20	199.3	30.86	0	0.00	30.89	199.3	15,458	1.29%	大買/鉅額交易
2023/10/19	263.3	31.20	20	31.21	31.11	243.3	15,270	1.59%	大買/鉅額交易
2023/10/18	57.1	31.65	0	0.00	31.62	57.1	14,807	0.39%
2023/10/17	31.3	31.82	0	0.00	31.80	31.3	14,646	0.21%
2023/10/16	10.3	32.23	0	0.00	32.20	10.3	14,421	0.07%
2023/10/13	37.3	32.04	0	0.00	32.10	37.3	14,366	0.26%
2023/10/12	6.1	32.51	18	32.46	32.54	-11.9	14,221	-0.08%
2023/10/11	33.3	32.03	3	32.10	32.05	30.3	14,152	0.21%
2023/10/06	119.2	31.66	0	0.00	31.65	119.2	14,033	0.85%	大買/鉅額交易
2023/10/05	52.1	31.91	0	0.00	31.90	52.1	13,910	0.37%
2023/10/04	90	31.44	65	31.49	31.44	25	13,785	0.18%
2023/10/03	25.2	32.19	36	32.18	32.18	-10.8	13,432	-0.08%
2023/10/02	64.2	32.51	12	32.49	32.50	52.2	13,376	0.39%
2023/09/28	13.1	32.72	10	32.73	32.74	3.1	13,244	0.02%
2023/09/27	6	32.97	10	32.98	32.95	-4	13,062	-0.03%
2023/09/26	54.2	33.00	0	0.00	33.00	54.2	13,061	0.41%
2023/09/25	13.6	33.34	0	0.00	33.33	13.6	12,921	0.11%
2023/09/22	383.2	33.26	0	0.00	33.22	383.2	13,042	2.94%	大買/鉅額交易
2023/09/21	7	33.60	0	0.00	33.66	7	12,682	0.06%
2023/09/20	6.2	33.64	0	0.00	33.66	6.2	12,648	0.05%
2023/09/19	12	33.80	0	0.00	33.79	12	12,632	0.09%
2023/09/18	68.3	33.62	0	0.00	33.60	68.3	12,684	0.54%
2023/09/15	72.3	34.24	15	34.23	34.27	57.3	12,476	0.46%
2023/09/14	18	34.30	0	0.00	34.30	18	12,337	0.15%
2023/09/13	28.2	34.25	0	0.00	34.22	28.2	12,289	0.23%
2023/09/12	101	34.17	0	0.00	34.25	101	12,341	0.82%	大買/鉅額交易
2023/09/11	13.3	34.29	0	0.00	34.24	13.3	12,428	0.11%
2023/09/08	5	34.40	6	34.38	34.42	-1	12,362	-0.01%
2023/09/07	7	34.09	0	0.00	34.08	7	12,356	0.06%
2023/09/06	11.9	34.06	0	0.00	34.08	11.9	12,353	0.10%
2023/09/05	4.3	34.28	0	0.00	34.28	4.3	12,289	0.03%
2023/09/04	8.2	34.31	9	34.32	34.31	-0.8	12,478	-0.01%
2023/09/01	6.2	34.69	1	34.70	34.70	5.2	12,311	0.04%
2023/08/31	5	34.65	0	0.00	34.71	5	12,356	0.04%
2023/08/30	1	34.63	29	34.61	34.64	-28	12,373	-0.23%
2023/08/29	1	34.42	0	0.00	34.41	1	12,343	0.01%
2023/08/28	1	34.22	0	0.00	34.28	1	12,318	0.01%
2023/08/25	0.1	34.15	0	0.00	34.07	0.1	12,335	0.00%
2023/08/24	4	34.24	1	34.22	34.14	3	12,390	0.02%
2023/08/23	10.1	33.68	11	33.67	33.68	-0.9	12,357	-0.01%
2023/08/22	64.3	33.32	0	0.00	33.33	64.3	12,291	0.52%
2023/08/21	16.7	33.52	1	33.54	33.49	15.7	12,365	0.13%
2023/08/18	9.3	33.64	0	0.00	33.64	9.3	12,254	0.08%
2023/08/17	271.2	33.70	0	0.00	33.68	271.2	12,289	2.21%	大買/鉅額交易
2023/08/16	232.1	34.01	12.2	34.00	34.00	219.9	12,137	1.81%	大買/鉅額交易
2023/08/15	18.3	34.15	4	34.16	34.13	14.3	12,085	0.12%
2023/08/14	7	34.17	3	34.17	34.18	4	12,130	0.03%
2023/08/11	94.4	34.24	0	0.00	34.24	94.4	12,273	0.77%
2023/08/10	23.4	34.47	0	0.00	34.44	23.4	12,316	0.19%
2023/08/09	15	34.56	0	0.00	34.55	15	12,307	0.12%
2023/08/08	8	34.31	1	34.44	34.44	7	12,215	0.06%
2023/08/07	41.1	34.44	5	34.44	34.47	36.1	12,215	0.30%
2023/08/04	297.1	34.32	30	34.22	34.35	267.1	12,237	2.18%	大買/鉅額交易
2023/08/02	37.5	34.93	2	34.88	34.90	35.5	12,036	0.29%
2023/08/01	13	35.23	0	0.00	35.28	13	11,963	0.11%
2023/07/31	5	35.03	0	0.00	35.00	5	12,085	0.04%
2023/07/28	51.7	34.85	7.6	34.91	34.91	44.1	12,090	0.36%
2023/07/27	14	35.17	0	0.00	35.17	14	11,772	0.12%
2023/07/26	9.5	35.18	0	0.00	35.14	9.5	11,931	0.08%
2023/07/25	6.1	35.27	0	0.00	35.25	6.1	11,915	0.05%
2023/07/24	1.2	35.28	1	35.28	35.28	0.2	11,984	0.00%
2023/07/21	35.1	35.06	0	0.00	35.09	35.1	11,941	0.29%
2023/07/20	4	35.22	22	35.26	35.19	-18	11,966	-0.15%
2023/07/19	2	35.01	17	34.95	34.98	-15	11,985	-0.13%
2023/07/18	14	34.73	0	0.00	34.73	14	11,981	0.12%
2023/07/17	8	34.78	0	0.00	34.78	8	11,949	0.07%
2023/07/14	17.4	34.80	14.4	34.83	34.74	3	11,882	0.03%
2023/07/13	10	34.80	0	0.00	34.69	10	12,002	0.08%
2023/07/12	23.2	34.59	1	34.54	34.54	22.2	11,990	0.18%
2023/07/11	22.1	34.39	0	0.00	34.42	22.1	11,973	0.18%
2023/07/10	13.8	34.21	0	0.00	34.21	13.8	11,965	0.12%
2023/07/07	28.4	34.33	0	0.00	34.33	28.4	11,826	0.24%
2023/07/06	9.5	34.71	10	34.70	34.72	-0.5	11,622	0.00%
2023/07/05	15	35.07	0	0.00	35.03	15	11,549	0.13%
2023/07/04	1	35.04	0	0.00	35.07	1	11,540	0.01%
2023/07/03	5	35.01	3	34.96	35.00	2	11,542	0.02%
2023/06/30	23.3	34.66	0	0.00	34.66	23.3	11,450	0.20%
2023/06/29	0.2	34.91	1	34.91	34.87	-0.8	11,301	-0.01%
2023/06/28	1.3	34.69	0	0.00	34.72	1.3	11,305	0.01%
2023/06/27	13.5	34.75	21	34.75	34.71	-7.5	11,437	-0.07%
2023/06/26	3.1	34.80	0	0.00	34.81	3.1	11,457	0.03%
2023/06/21	13	34.74	37.2	34.72	34.73	-24.2	11,436	-0.21%
2023/06/20	23.2	34.38	0	0.00	34.41	23.2	11,312	0.21%
2023/06/19	26	34.45	25	34.42	34.44	1	11,250	0.01%
2023/06/16	11.3	34.30	20	34.28	34.29	-8.7	11,209	-0.08%
2023/06/15	13.2	34.48	4	34.46	34.48	9.2	11,065	0.08%
2023/06/14	18.5	34.40	0	0.00	34.42	18.5	10,856	0.17%
2023/06/13	2.1	34.50	0	0.00	34.50	2.1	10,769	0.02%
2023/06/12	2.4	34.42	1	34.39	34.40	1.4	10,778	0.01%
2023/06/09	4.1	34.33	0	0.00	34.38	4.1	10,842	0.04%
2023/06/08	28.1	34.16	0	0.00	34.17	28.1	10,844	0.26%
2023/06/07	5	34.65	1.1	34.63	34.66	3.9	10,582	0.04%
2023/06/06	11.1	34.40	0	0.00	34.39	11.1	10,569	0.10%
2023/06/05	17.1	34.45	0	0.00	34.44	17.1	10,515	0.16%
2023/06/02	5	34.62	6	34.64	34.62	-1	10,446	-0.01%
2023/06/01	13	34.45	4	34.46	34.47	9	10,419	0.09%
2023/05/31	2	34.34	8.1	34.39	34.46	-6.1	10,527	-0.06%
2023/05/30	4.3	34.10	0	0.00	34.12	4.3	10,607	0.04%
2023/05/29	34.3	33.98	0	34.03	34.00	34.3	10,556	0.32%
2023/05/26	10.1	33.84	0	0.00	33.85	10.1	10,456	0.10%
2023/05/25	22.9	33.87	0	0.00	33.85	22.9	10,450	0.22%
2023/05/24	5.8	34.06	1	34.07	34.03	4.8	10,361	0.05%
2023/05/23	126.2	33.82	0	0.00	33.85	126.2	10,256	1.23%	大買/鉅額交易
2023/05/22	233.2	33.91	0	0.00	33.91	233.2	10,081	2.31%	大買/鉅額交易
2023/05/19	240.4	34.02	0	0.00	34.04	240.4	10,002	2.40%	大買/鉅額交易
2023/05/18	171.6	34.21	0	0.00	34.24	171.6	9,779	1.75%	大買/鉅額交易
2023/05/17	348.6	34.25	0	0.00	34.28	348.6	9,533	3.66%	大買/鉅額交易
2023/05/16	135.2	34.47	0	0.00	34.48	135.2	9,169	1.47%	大買/鉅額交易
2023/05/15	5.1	34.81	0	0.00	34.77	5.1	8,848	0.06%
2023/05/12	6.3	35.04	36.1	35.02	35.03	-29.9	8,773	-0.34%
2023/05/11	1	34.67	0	0.00	34.70	1	8,702	0.01%
2023/05/10	106.2	34.47	2	34.46	34.46	104.2	8,605	1.21%	大買/鉅額交易
2023/05/09	44	34.52	0	0.00	34.52	44	8,438	0.52%
2023/05/08	15	34.87	0	0.00	34.88	15	8,161	0.18%
2023/05/05	33	34.93	2	34.94	34.93	31	7,958	0.39%
2023/05/04	5	35.23	0	0.00	35.23	5	7,769	0.06%
2023/05/03	0	0.00	1	35.29	35.21	-1	7,662	-0.01%
2023/05/02	828	34.97	0	0.00	34.95	828	7,619	10.87%	大買/鉅額交易
2023/04/28	4.1	35.25	5	35.19	35.29	-0.9	7,318	-0.01%
2023/04/27	23.1	35.33	0	0.00	35.34	23.1	7,228	0.32%
2023/04/26	4.2	35.63	41	35.63	35.64	-36.8	7,108	-0.52%
2023/04/25	0	0.00	4	35.38	35.45	-4	7,051	-0.06%
2023/04/24	2	35.01	0	0.00	35.02	2	6,968	0.03%
2023/04/21	3	35.01	0	0.00	35.06	3	6,885	0.04%
2023/04/20	4	34.86	0	0.00	34.87	4	6,831	0.06%
2023/04/19	6.2	34.86	0	0.00	34.87	6.2	6,847	0.09%
2023/04/18	530.3	34.73	4	34.76	34.71	526.3	6,815	7.72%	大買/鉅額交易
2023/04/17	204	35.04	0	0.00	35.04	204	6,617	3.08%	大買/鉅額交易
2023/04/14	305	35.17	2	35.18	35.18	303	6,483	4.67%	大買/鉅額交易
2023/04/13	5.1	35.34	0	0.00	35.35	5.1	6,409	0.08%
2023/04/12	3	35.44	0	0.00	35.44	3	6,311	0.05%
2023/04/11	1.1	35.38	0	0.00	35.38	1.1	6,326	0.02%
2023/04/10	3.8	35.48	3	35.44	35.45	0.8	6,347	0.01%
2023/04/07	38.7	35.58	2	35.69	35.57	36.7	6,258	0.59%
2023/04/06	2	35.49	13	35.54	35.58	-11	6,208	-0.18%
2023/03/31	6.1	34.52	10	34.54	34.56	-3.9	6,105	-0.06%
2023/03/30	0.1	34.39	0	0.00	34.36	0.1	6,055	0.00%
2023/03/29	1.6	34.11	0	0.00	34.19	1.6	6,048	0.03%
2023/03/28	412.4	34.24	0	0.00	34.21	412.4	6,039	6.83%	大買/鉅額交易
2023/03/27	0.2	34.74	0	0.00	34.71	0.2	5,858	0.00%
2023/03/24	3.2	34.52	0	0.00	34.54	3.2	5,768	0.06%
2023/03/23	9.3	34.59	0	0.00	34.57	9.3	5,721	0.16%
2023/03/22	50.1	34.49	0	0.00	34.51	50.1	5,631	0.89%
2023/03/21	0.3	34.53	1	34.49	34.52	-0.7	5,605	-0.01%
2023/03/20	85	34.44	5	34.51	34.50	80	5,571	1.44%
2023/03/17	0.1	34.39	0	0.00	34.41	0.1	5,482	0.00%
2023/03/16	53	34.30	0	0.00	34.36	53	5,467	0.97%
2023/03/15	1	34.35	0	0.00	34.42	1	5,402	0.02%
2023/03/14	14	34.54	0	0.00	34.54	14	5,308	0.26%
2023/03/13	8	34.71	0	0.00	34.60	8	5,172	0.15%
2023/03/10	3	34.45	0	0.00	34.62	3	5,027	0.06%
2023/03/09	6	34.24	0	0.00	34.20	6	4,965	0.12%
2023/03/08	6	34.30	0	0.00	34.28	6	4,864	0.12%
2023/03/07	1.1	34.26	0	0.00	34.27	1.1	4,801	0.02%
2023/03/06	8	34.28	1	34.25	34.28	7	4,746	0.15%
2023/03/03	10.1	33.57	0	0.00	33.63	10.1	4,629	0.22%
2023/03/02	16.1	33.62	0	0.00	33.65	16.1	4,470	0.36%
2023/03/01	5.1	33.93	6	33.96	33.91	-0.9	4,314	-0.02%
2023/02/24	39	34.07	0	0.00	34.09	39	4,221	0.92%
2023/02/23	8.1	33.76	0	0.00	33.71	8.1	4,151	0.19%
2023/02/22	38.1	33.79	0	0.00	33.79	38.1	4,010	0.95%
2023/02/21	26	34.11	0	0.00	34.14	26	3,824	0.68%
2023/02/20	68.1	34.14	0	0.00	34.15	68.1	3,735	1.82%
2023/02/17	96.2	34.03	0	0.00	34.06	96.2	3,637	2.64%
2023/02/16	24.1	34.48	0	0.00	34.47	24.1	3,403	0.71%
2023/02/15	31.1	34.76	0	0.00	34.76	31.1	3,297	0.94%
2023/02/14	0	34.62	1	34.60	34.62	-1	3,278	-0.03%
2023/02/13	16.1	34.37	0	0.00	34.39	16.1	3,256	0.49%
2023/02/10	4.1	34.72	0	0.00	34.72	4.1	3,155	0.13%
2023/02/09	2.1	35.04	0	0.00	35.02	2.1	3,034	0.07%
2023/02/08	6.1	35.08	0	0.00	35.08	6.1	2,973	0.21%
2023/02/07	5	35.32	15	35.25	35.32	-10	2,886	-0.35%
2023/02/06	6.2	35.43	0	0.00	35.47	6.2	2,831	0.22%
2023/02/03	1	35.85	0	0.00	35.85	1	2,752	0.04%
2023/02/02	1	35.62	0	0.00	35.58	1	2,702	0.04%
2023/01/31	2.1	35.33	2	35.30	35.31	0.1	2,603	0.00%
2023/01/30	1.1	35.75	0	0.00	35.74	1.1	2,511	0.04%
2023/01/17	2.1	35.73	0	0.00	35.71	2.1	2,435	0.09%
2023/01/16	44.1	35.89	10	35.91	35.81	34.1	2,378	1.43%
2023/01/13	10.2	35.99	9	36.00	35.99	1.2	2,314	0.05%
2023/01/10	2	35.35	0	0.00	35.38	2	2,204	0.09%
2023/01/09	42	35.11	1	35.04	35.09	41	2,157	1.90%
2023/01/06	4	34.60	0	0.00	34.63	4	2,081	0.19%
2023/01/05	13	34.54	0	0.00	34.53	13	2,033	0.64%
2023/01/03	13	34.10	0	0.00	34.04	13	1,956	0.66%
2022/12/30	3.1	34.15	0	0.00	34.14	3.1	1,899	0.16%
2022/12/29	2	33.97	0	0.00	33.96	2	1,865	0.11%
2022/12/28	58.1	34.18	0	0.00	34.12	58.1	1,800	3.23%
2022/12/27	7	34.81	1	34.81	34.81	6	1,702	0.35%
2022/12/26	1	34.92	0	0.00	34.89	1	1,670	0.06%
2022/12/23	0.1	34.96	0	0.00	34.95	0.1	1,649	0.00%
2022/12/20	2.2	35.56	10	35.56	35.03	-7.8	1,560	-0.50%
2022/12/19	2	36.00	6	36.05	36.01	-4	1,463	-0.27%
2022/12/16	20	36.23	0	0.00	36.24	20	1,467	1.36%
2022/12/15	18	36.60	0	0.00	36.65	18	1,434	1.25%
2022/12/13	1	36.52	0	0.00	36.50	1	1,347	0.07%
2022/12/12	2	36.65	0	0.00	36.70	2	1,301	0.15%
2022/12/09	0.2	37.18	0	0.00	37.20	0.2	1,261	0.01%
2022/12/06	0	0.00	14	35.97	36.01	-14	1,178	-1.19%
2022/12/05	16	35.98	10	35.93	36.01	6	1,156	0.52%
2022/12/01	2	35.10	0	0.00	35.07	2	1,118	0.18%
2022/11/30	6	35.04	0	0.00	35.03	6	1,082	0.55%
2022/11/29	46	35.46	0	0.00	35.38	46	1,062	4.33%
2022/11/28	1	35.82	0	0.00	35.96	1	1,058	0.09%
2022/11/25	3	35.66	0	0.00	35.64	3	1,068	0.28%
2022/11/24	9	35.70	0	0.00	35.56	9	1,053	0.85%
2022/11/23	4	35.18	0	0.00	35.19	4	1,011	0.40%
2022/11/22	2	34.72	0	0.00	34.72	2	1,001	0.20%
2022/11/18	1	34.50	0	0.00	34.51	1	984	0.10%
2022/11/15	1	33.32	0	0.00	33.33	1	944	0.11%
2022/11/14	2	33.17	0	0.00	33.16	2	945	0.21%
2022/11/08	1.2	32.86	0	0.00	32.83	1.2	892	0.13%
2022/11/07	1.6	33.21	0	0.00	33.22	1.6	878	0.18%
2022/11/04	1.3	33.38	0	0.00	33.34	1.3	870	0.15%
2022/11/02	1	33.71	0	0.00	33.66	1	848	0.12%
2022/10/24	1	32.39	0	0.00	32.39	1	840	0.12%
2022/10/12	0.3	33.53	0	0.00	33.49	0.3	751	0.04%
2022/10/11	1	33.78	0	0.00	33.55	1	738	0.14%
2022/09/28	1	33.81	0	0.00	33.83	1	653	0.15%
2022/09/22	2	35.94	0	0.00	35.97	2	545	0.37%
2022/09/21	2	35.58	0	0.00	35.66	2	535	0.37%
2022/08/31	2	37.03	0	0.00	36.93	2	507	0.39%
2022/08/23	1	36.70	0	0.00	36.76	1	493	0.20%
2022/08/17	1	37.85	0	0.00	37.85	1	467	0.21%
2022/08/15	1	38.16	0	0.00	37.81	1	494	0.20%
2022/08/11	1	37.86	0	0.00	37.89	1	508	0.20%
2022/08/03	0	0.00	15	38.10	38.14	-15	543	-2.76%
2022/08/01	9	38.05	0	0.00	38.06	9	525	1.71%
2022/06/17	2	35.33	0	0.00	35.35	2	574	0.35%
2022/06/15	0	0.00	1	35.23	35.05	-1	570	-0.18%
2022/06/14	1	35.52	0	0.00	35.61	1	553	0.18%
2022/05/30	2	37.65	0	0.00	37.52	2	510	0.39%
2022/05/27	0	0.00	2	37.56	37.58	-2	509	-0.39%
2022/05/26	8	37.38	0	0.00	37.60	8	508	1.57%
2022/05/23	1	36.58	0	0.00	36.56	1	467	0.21%
2022/05/20	1	36.34	0	0.00	36.44	1	454	0.22%
2022/05/19	1	36.43	0	0.00	36.22	1	439	0.23%
2022/05/18	1	36.03	0	0.00	36.05	1	427	0.23%
2022/05/17	2	36.23	0	0.00	36.24	2	420	0.48%
2022/05/16	1	36.39	0	0.00	36.56	1	422	0.24%
2022/05/13	1	36.86	0	0.00	36.78	1	406	0.25%
2022/05/09	1	35.92	0	0.00	35.91	1	409	0.24%
2022/04/28	0	0.00	8	37.32	37.42	-8	403	-1.98%
2022/04/22	2	37.08	0	0.00	37.03	2	400	0.50%
2022/04/20	1	37.03	0	0.00	37.00	1	386	0.26%
2022/04/19	1	37.54	0	0.00	37.48	1	369	0.27%
2022/04/18	2	37.84	0	0.00	37.80	2	362	0.55%
2022/04/13	12	38.28	0	0.00	38.22	12	377	3.18%
2022/04/11	0	0.00	1	38.91	38.95	-1	373	-0.27%
2022/04/01	1	40.09	0	0.00	40.12	1	356	0.28%
2022/03/15	1	38.55	0	0.00	38.64	1	330	0.30%
2022/02/17	9	39.58	0	0.00	39.76	9	281	3.20%
2022/02/16	2	39.82	0	0.00	39.63	2	277	0.72%
2022/02/11	1	40.45	0	0.00	40.30	1	256	0.39%
2022/01/25	1	41.88	0	0.00	41.95	1	228	0.44%
2022/01/18	1	42.01	0	0.00	41.94	1	203	0.49%
2022/01/11	1	42.76	0	0.00	42.75	1	190	0.52%
2022/01/05	0	0.00	5	43.10	43.31	-5	156	-3.20%
2021/12/30	1	43.90	2	43.85	43.87	-1	147	-0.68%
2021/12/24	1	44.36	0	0.00	44.36	1	140	0.71%
2021/12/23	3	44.45	0	0.00	44.45	3	141	2.11%
2021/12/22	0	0.00	1	44.34	44.34	-1	143	-0.69%
2021/12/21	1	44.33	0	0.00	44.35	1	143	0.70%
2021/12/16	1	44.36	0	0.00	44.46	1	146	0.68%
2021/11/25	0	0.00	1	44.11	44.12	-1	144	-0.69%
2021/11/22	0.1	44.80	0	0.00	44.58	0.1	141	0.07%
2021/10/20	0.1	44.35	0	0.00	44.14	0.1	172	0.06%
2021/09/22	0.1	45.86	0	0.00	45.39	0.1	179	0.06%
2021/08/20	0.1	45.65	0	0.00	45.56	0.1	228	0.04%
2021/08/19	0	0.00	0	45.10	45.20	0	225	-0.01%
2021/08/18	0	0.00	0	45.20	45.11	0	218	0.00%
2021/08/17	0	0.00	2	45.23	45.28	-2	212	-0.94%
2021/08/13	0.5	45.20	0	0.00	44.58	0.5	207	0.24%
2021/07/21	0	45.80	0	0.00	45.87	0	269	0.00%
2021/07/20	0.1	49.90	0	0.00	46.10	0.1	270	0.04%
2021/07/09	2	45.47	0	0.00	45.43	2	307	0.65%
2021/07/08	0	0.00	7	45.53	45.59	-7	314	-2.23%
2021/06/23	0	44.58	2	44.50	44.39	-2	331	-0.60%
2021/06/21	0.1	48.62	0	0.00	45.26	0.1	330	0.03%
2021/06/11	0	0.00	0.1	43.80	43.80	-0.1	332	-0.02%
2021/06/08	0	43.39	0	0.00	43.05	0	332	0.00%
2021/05/24	0	0.00	1	42.81	42.91	-1	361	-0.28%
2021/05/19	0	0.00	1	42.54	42.52	-1	381	-0.26%
2021/05/13	0	0.00	0.5	42.42	42.41	-0.5	393	-0.13%
2021/05/03	0	0.00	2	43.13	43.11	-2	364	-0.55%
2021/03/31	0.3	42.95	0	0.00	42.79	0.3	348	0.09%
2021/03/29	0.2	43.06	0	0.00	42.95	0.2	352	0.04%
2021/03/18	1	42.00	0	0.00	41.85	1	373	0.27%
2021/03/15	2	42.43	0	0.00	42.28	2	390	0.51%
2021/02/26	0.3	42.62	0	0.00	42.40	0.3	473	0.06%
2021/02/25	1	43.01	0	0.00	43.09	1	477	0.21%
2021/02/24	2	43.42	0	0.00	43.47	2	482	0.41%
2021/02/23	1	43.55	0	0.00	43.56	1	503	0.20%
2021/02/22	0	0.00	1	44.02	43.77	-1	513	-0.19%
2021/02/17	1.3	44.72	1	44.54	44.61	0.3	534	0.05%
2021/02/03	1	45.79	0	0.00	45.81	1	567	0.18%
2021/02/01	2	46.10	0	0.00	46.07	2	586	0.34%
2021/01/21	1	46.60	0	0.00	46.51	1	660	0.15%
2021/01/19	1	46.52	0	0.00	46.52	1	675	0.15%
2020/12/24	1	47.80	0	0.00	47.78	1	755	0.13%
2020/12/10	1	48.17	0	0.00	48.20	1	756	0.13%
2020/12/09	5	48.39	0	0.00	48.27	5	751	0.66%
2020/11/30	0	0.00	1	49.32	49.34	-1	687	-0.15%
2020/10/28	1	47.83	0	0.00	47.86	1	521	0.19%
2020/10/21	0	0.00	7	47.49	47.39	-7	487	-1.44%
2020/10/20	0	0.00	13	48.00	47.97	-13	467	-2.78%
2020/09/24	1	48.68	0	0.00	48.79	1	427	0.23%
2020/09/21	1	48.80	0	0.00	48.79	1	419	0.25%
2020/08/31	0	0.00	1	48.78	48.80	-1	525	-0.19%
2020/08/28	0	0.00	1	48.91	49.09	-1	537	-0.19%
2020/08/20	1	49.86	0	0.00	49.88	1	542	0.18%
2020/08/18	1	49.96	0	0.00	49.89	1	551	0.18%
2020/08/07	1	52.40	0	0.00	52.50	1	568	0.18%
2020/08/05	0	0.00	1	52.05	52.05	-1	592	-0.17%
2020/07/28	1	51.50	0	0.00	51.55	1	624	0.16%
2020/07/24	0	0.00	1	52.45	52.45	-1	613	-0.16%
2020/07/22	0	0.00	1	51.75	51.95	-1	615	-0.16%
2020/07/20	0	51.25	0	0.00	51.35	0	608	0.00%
2020/07/13	0	0.00	1	50.45	50.50	-1	599	-0.17%
2020/07/03	0	0.00	1	49.22	49.23	-1	596	-0.17%
2020/06/16	2	48.25	0	0.00	48.34	2	623	0.32%
2020/06/11	1	48.67	0	0.00	48.77	1	657	0.16%
2020/05/21	0	0.00	1	48.44	48.47	-1	572	-0.17%
2020/05/11	1	46.74	0	0.00	46.84	1	527	0.19%
2020/05/08	1	47.66	0	0.00	47.63	1	512	0.19%
2020/04/01	0	0.00	34	47.19	47.40	-34	514	-6.60%
2020/03/30	0	0.00	1	46.95	46.95	-1	508	-0.20%
2020/03/27	0	0.00	18	45.57	45.23	-18	499	-3.60%
2020/03/26	37	45.24	0	0.00	45.49	37	500	7.39%
2020/03/25	2	43.02	0	0.00	43.03	2	496	0.40%
2020/03/24	2	40.87	6	40.89	41.51	-4	494	-0.81%
2020/03/23	1	38.42	0	0.00	38.42	1	490	0.20%
2020/03/20	1	39.06	0	0.00	39.20	1	484	0.21%
2020/03/19	2	40.00	47	38.80	39.00	-45	476	-9.45%
2020/03/17	1	46.35	54	46.31	46.35	-53	448	-11.83%
2020/03/16	2	46.28	0	0.00	46.37	2	441	0.45%
2020/03/13	3	45.20	1	46.22	45.60	2	434	0.46%
2020/03/12	4	47.85	0	0.00	48.02	4	416	0.96%
2020/03/10	14	50.60	1	50.85	49.89	13	389	3.34%
2020/03/09	4	51.98	0	0.00	52.40	4	381	1.05%
2020/03/06	0	0.00	3	50.47	50.80	-3	374	-0.80%
2020/03/05	1	49.74	0	0.00	49.75	1	373	0.27%
2020/03/04	1	49.71	0	0.00	49.80	1	381	0.26%
2020/03/02	3	49.36	0	0.00	49.22	3	784	0.38%
2020/02/27	1	49.46	1	49.36	49.46	0	798	0.00%
2020/02/26	8	49.59	0	0.00	49.16	8	806	0.99%
2020/02/25	2	49.38	2	49.37	49.37	0	820	0.00%
2020/02/24	0	0.00	2	49.61	49.61	-2	831	-0.24%
2020/02/20	2	48.54	0	0.00	48.74	2	818	0.24%
2020/02/18	1	48.47	2	48.47	48.50	-1	818	-0.12%
2020/02/17	2	48.25	0	0.00	48.31	2	1,009	0.20%
2020/02/14	1	48.14	3	48.15	48.13	-2	1,200	-0.17%
2020/02/13	1	48.04	0	0.00	48.08	1	1,200	0.08%
2020/02/12	3	48.02	0	0.00	47.98	3	1,205	0.25%
2020/02/11	5	48.21	1	48.21	48.20	4	1,207	0.33%
2020/02/10	1	48.28	1	48.46	48.32	0	1,208	0.00%
2020/02/06	1	47.52	0	0.00	47.50	1	1,220	0.08%
2020/02/05	1	48.01	0	0.00	47.99	1	1,218	0.08%
2020/02/04	1	48.24	0	0.00	48.21	1	1,217	0.08%
2020/02/03	1	48.30	0	0.00	48.29	1	1,213	0.08%
2020/01/31	2	48.09	0	0.00	48.00	2	1,210	0.17%
2020/01/30	2	48.18	3	48.20	48.18	-1	1,208	-0.08%
2020/01/17	1	46.50	0	0.00	46.52	1	1,205	0.08%
2020/01/16	4	46.85	0	0.00	46.78	4	1,219	0.33%
2020/01/13	1	46.59	0	0.00	46.58	1	1,252	0.08%
2020/01/09	3	46.29	0	0.00	46.27	3	1,248	0.24%
2020/01/07	3	46.69	0	0.00	46.67	3	1,242	0.24%
2019/12/30	2	46.96	0	0.00	46.93	2	1,242	0.16%
2019/12/26	2	46.79	0	0.00	46.81	2	1,246	0.16%
2019/12/25	2	46.87	0	0.00	46.87	2	1,256	0.16%
2019/12/24	1	46.79	0	0.00	46.82	1	1,262	0.08%
2019/12/20	1	46.75	0	0.00	46.81	1	1,268	0.08%
2019/12/19	1	47.19	0	0.00	47.14	1	1,271	0.08%
2019/12/18	1	47.29	0	0.00	47.22	1	1,461	0.07%
2019/12/17	1	47.27	0	0.00	47.36	1	1,496	0.07%
2019/12/16	1	47.41	0	0.00	47.41	1	1,693	0.06%
2019/12/13	4	46.95	0	0.00	47.05	4	1,721	0.23%
2019/12/12	1	47.50	0	0.00	47.54	1	2,258	0.04%
2019/12/11	2	47.55	0	0.00	47.54	2	2,265	0.09%
2019/12/09	1	47.38	0	0.00	47.38	1	2,496	0.04%
2019/12/06	2	47.46	0	0.00	47.50	2	2,506	0.08%
2019/12/05	3	47.38	0	0.00	47.49	3	2,511	0.12%