元大美債20年 (00679B)-元大-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
28.49
漲跌
▼0.15
漲幅
-0.52%
成交量
63,983張
產業
上櫃
419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－元大-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

元大-高雄券商分點個股進出
元大-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
2024/04/26	54.4	28.49	7.7	28.48	28.49	46.7	57,911	0.08%
2024/04/25	14	28.66	0.2	28.66	28.64	13.8	58,143	0.02%
2024/04/24	41.3	28.80	0	0.00	28.76	41.3	58,290	0.07%
2024/04/23	5.1	28.92	3	28.91	28.92	2.1	58,627	0.00%
2024/04/22	27.5	28.78	14	28.76	28.77	13.5	58,621	0.02%
2024/04/19	18.7	28.97	21	29.16	29.01	-2.3	58,297	0.00%
2024/04/18	3.7	28.79	16	28.83	28.78	-12.3	57,342	-0.02%
2024/04/17	31.1	28.60	9.8	28.60	28.60	21.3	57,234	0.04%
2024/04/16	42.5	28.78	56.2	28.78	28.79	-13.7	56,887	-0.02%
2024/04/15	60.7	28.99	0	0.00	28.93	60.7	56,372	0.11%
2024/04/12	38.7	28.86	0	0.00	28.88	38.7	56,216	0.07%
2024/04/11	102.7	28.93	1.2	28.95	28.95	101.6	55,570	0.18%	大買/鉅額交易
2024/04/10	16	29.36	11	29.38	29.37	5	54,295	0.01%
2024/04/09	47.6	29.19	30	29.17	29.23	17.6	54,092	0.03%
2024/04/08	124.7	29.18	1.6	29.20	29.15	123.1	53,756	0.23%	大買/鉅額交易
2024/04/03	125.8	29.47	13.6	29.49	29.43	112.2	52,309	0.21%	大買/鉅額交易
2024/04/02	53.3	29.68	3	29.68	29.65	50.3	51,291	0.10%
2024/04/01	32.2	29.96	10	29.94	29.97	22.2	50,511	0.04%
2024/03/29	2	30.00	14	30.01	30.00	-12	50,392	-0.02%
2024/03/28	25.6	29.98	6.1	29.96	29.97	19.5	50,457	0.04%
2024/03/27	23.5	29.77	0	0.00	29.80	23.5	50,703	0.05%
2024/03/26	16.8	29.68	3.2	29.63	29.71	13.6	51,035	0.03%
2024/03/25	34.6	29.84	4.1	29.81	29.79	30.5	51,516	0.06%
2024/03/22	11.7	29.57	3.5	29.58	29.65	8.2	51,688	0.02%
2024/03/21	30.2	29.38	25	29.36	29.39	5.2	52,363	0.01%
2024/03/20	510.6	29.38	2	29.37	29.44	508.6	52,708	0.96%	大買/鉅額交易
2024/03/19	56.1	29.33	0	0.00	29.38	56.1	52,315	0.11%
2024/03/18	72.3	29.40	0.2	29.39	29.36	72.2	51,729	0.14%
2024/03/15	66.7	29.41	0.1	29.44	29.42	66.6	51,120	0.13%
2024/03/14	60.3	29.71	4	29.70	29.68	56.3	50,777	0.11%
2024/03/13	50.8	29.80	1	29.82	29.81	49.8	50,611	0.10%
2024/03/12	33.5	30.01	474	30.00	30.02	-440.5	50,987	-0.86%	大賣/鉅額交易
2024/03/11	50.9	30.06	17	30.06	30.06	33.9	51,210	0.07%
2024/03/08	36.6	30.05	12	30.05	30.06	24.6	51,006	0.05%
2024/03/07	42.4	30.06	4	30.06	30.04	38.4	50,779	0.08%
2024/03/06	41.5	29.86	53	29.83	29.88	-11.5	50,104	-0.02%
2024/03/05	11.9	29.59	10	29.61	29.63	1.9	49,480	0.00%
2024/03/04	29.5	29.63	0.3	29.68	29.65	29.2	49,211	0.06%
2024/03/01	15.6	29.61	3	29.62	29.60	12.6	48,607	0.03%
2024/02/29	20.9	29.56	4.1	29.59	29.53	16.9	48,648	0.03%
2024/02/27	55.7	29.58	30	29.57	29.56	25.7	48,340	0.05%
2024/02/26	34.2	29.95	45	29.94	29.95	-10.8	47,914	-0.02%
2024/02/23	30.5	29.56	4	29.60	29.56	26.5	47,324	0.06%
2024/02/22	44.7	29.53	0.1	29.54	29.55	44.6	47,178	0.09%
2024/02/21	39.3	29.56	0	0.00	29.56	39.3	47,085	0.08%
2024/02/20	28.4	29.53	0	0.00	29.55	28.4	46,833	0.06%
2024/02/19	36.2	29.54	6	29.53	29.54	30.2	47,001	0.06%
2024/02/16	95.9	29.57	20	29.56	29.56	75.9	47,109	0.16%
2024/02/15	99.8	29.57	7	29.54	29.59	92.8	46,799	0.20%
2024/02/05	48.4	30.10	5	30.07	30.10	43.4	45,637	0.10%
2024/02/02	14.6	30.52	21	30.47	30.52	-6.4	45,351	-0.01%
2024/02/01	18	30.32	87.1	30.29	30.36	-69.1	45,559	-0.15%
2024/01/31	23.5	29.94	8.4	30.08	30.11	15.1	45,581	0.03%
2024/01/30	26.6	29.76	29	29.68	29.79	-2.4	44,970	-0.01%
2024/01/29	32.8	29.41	1	29.41	29.41	31.8	44,694	0.07%
2024/01/26	29.8	29.47	0	0.00	29.48	29.8	44,431	0.07%
2024/01/25	37.5	29.25	0	0.00	29.33	37.5	44,402	0.08%
2024/01/24	38.3	29.39	0	0.00	29.47	38.3	43,966	0.09%
2024/01/23	17.3	29.54	3.1	29.52	29.61	14.2	43,585	0.03%
2024/01/22	12.9	29.56	0	0.00	29.57	12.9	43,020	0.03%
2024/01/19	117.6	29.44	1.5	29.46	29.41	116.1	42,481	0.27%	大買/鉅額交易
2024/01/18	4.3	29.83	0	0.00	29.84	4.3	41,559	0.01%
2024/01/17	67.6	29.84	1	29.90	29.86	66.6	41,127	0.16%
2024/01/16	59.7	30.13	2	30.11	30.15	57.7	40,356	0.14%
2024/01/15	6.9	30.23	17	30.25	30.30	-10.1	40,278	-0.03%
2024/01/12	30.1	30.08	6	30.10	30.07	24.1	40,302	0.06%
2024/01/11	8.5	30.01	10.1	30.01	30.01	-1.6	40,587	0.00%
2024/01/10	4.2	30.06	2	30.04	30.06	2.2	40,520	0.01%
2024/01/09	8.4	30.13	0	0.00	30.18	8.4	40,273	0.02%
2024/01/08	68.2	30.01	63.3	30.02	29.98	5	40,143	0.01%
2024/01/05	480.3	30.41	11.8	30.36	30.35	468.6	39,661	1.18%	大買/鉅額交易
2024/01/04	5.1	30.71	444.5	30.73	30.66	-439.4	39,450	-1.11%	大賣/鉅額交易
2024/01/03	12.3	30.60	6.5	30.61	30.60	5.8	39,342	0.01%
2024/01/02	25.9	30.63	1	30.64	30.61	24.9	39,095	0.06%
2023/12/29	136.1	30.86	30	30.87	30.85	106.1	38,907	0.27%	大買/鉅額交易
2023/12/28	15.3	30.99	130	30.95	30.91	-114.7	39,567	-0.29%	大賣/鉅額交易
2023/12/27	18.2	30.83	1	30.82	30.83	17.2	39,514	0.04%
2023/12/26	5.5	30.93	5	30.89	30.89	0.5	39,961	0.00%
2023/12/25	44.5	30.82	5	30.80	30.79	39.5	40,371	0.10%
2023/12/22	17.5	30.94	23	30.93	30.99	-5.5	40,346	-0.01%
2023/12/21	3.4	31.26	2.1	31.27	31.26	1.3	40,321	0.00%
2023/12/20	12.4	31.18	2	31.19	31.17	10.4	40,043	0.03%
2023/12/19	32.4	31.22	26	31.18	31.22	6.4	40,090	0.02%
2023/12/18	77.3	31.20	19.1	31.24	31.42	58.3	39,163	0.15%
2023/12/15	60.9	30.89	37.2	30.86	30.92	23.7	37,851	0.06%
2023/12/14	21.2	30.63	40.7	30.63	30.64	-19.5	36,498	-0.05%
2023/12/13	2.5	30.00	22.1	30.00	30.00	-19.7	36,317	-0.05%
2023/12/12	14.5	29.84	30.2	29.81	29.90	-15.6	36,173	-0.04%
2023/12/11	42.4	29.90	29.5	29.91	29.90	12.9	35,787	0.04%
2023/12/08	61.6	29.97	13.8	29.97	30.04	47.8	35,169	0.14%
2023/12/07	122.2	30.22	119.1	30.26	30.11	3.1	34,632	0.01%	大買/大賣/
2023/12/06	31.1	29.81	4	29.80	29.78	27.1	33,524	0.08%
2023/12/05	27.3	29.30	15	29.27	29.33	12.3	32,569	0.04%
2023/12/04	17.7	29.13	32.7	29.11	29.14	-15	32,078	-0.05%
2023/12/01	30.4	28.75	0	0.00	28.80	30.4	31,721	0.10%
2023/11/30	17.1	28.89	15	28.94	28.86	2.1	31,340	0.01%
2023/11/29	17	28.66	0	0.00	28.67	17	30,931	0.05%
2023/11/28	6.2	28.58	2.5	28.60	28.57	3.7	30,321	0.01%
2023/11/27	9.1	28.37	0	0.00	28.35	9.1	30,066	0.03%
2023/11/24	26.1	28.51	3	28.53	28.52	23.1	29,639	0.08%
2023/11/22	4	28.48	10.5	28.46	28.47	-6.5	28,970	-0.02%
2023/11/21	7.7	28.47	21.1	28.50	28.54	-13.4	28,719	-0.05%
2023/11/20	30.4	28.49	0	0.00	28.42	30.4	28,229	0.11%
2023/11/17	114.1	28.57	0	0.00	28.55	114.1	27,873	0.41%	大買/鉅額交易
2023/11/16	61.5	28.53	0	0.00	28.50	61.5	27,668	0.22%
2023/11/15	54.7	29.12	9.3	29.07	29.04	45.5	27,102	0.17%
2023/11/14	178.4	28.47	5	28.46	28.63	173.4	26,494	0.65%	大買/鉅額交易
2023/11/13	35.1	28.46	0	0.00	28.45	35.1	26,043	0.13%
2023/11/10	14.6	28.56	31.2	28.46	28.62	-16.6	25,521	-0.06%
2023/11/09	42.6	29.04	4.5	29.04	29.03	38.1	25,038	0.15%
2023/11/08	10	28.48	1	28.48	28.49	9	24,380	0.04%
2023/11/07	7.8	28.20	1	28.19	28.18	6.8	24,001	0.03%
2023/11/06	17.1	28.33	2.3	28.31	28.32	14.8	23,914	0.06%
2023/11/03	262.6	28.26	2.3	28.30	28.27	260.3	23,752	1.10%	大買/鉅額交易
2023/11/02	3.3	27.86	16	27.86	27.85	-12.7	23,576	-0.05%
2023/11/01	29	27.42	0	0.00	27.36	29	23,421	0.12%
2023/10/31	2.3	27.69	0	0.00	27.69	2.3	24,595	0.01%
2023/10/30	5	27.77	0	0.00	27.72	5	25,122	0.02%
2023/10/27	2	27.84	27.7	27.84	27.82	-25.7	25,628	-0.10%
2023/10/26	7.7	27.46	1.1	27.46	27.48	6.6	26,293	0.03%
2023/10/25	34.7	27.99	1	28.00	27.93	33.7	27,463	0.12%
2023/10/24	46.1	27.76	0	0.00	27.75	46.1	27,714	0.17%
2023/10/23	19.3	27.26	2	27.26	27.24	17.3	27,872	0.06%
2023/10/20	25.9	27.43	0	0.00	27.45	25.9	28,112	0.09%
2023/10/19	36.9	27.62	0	0.00	27.59	36.9	28,139	0.13%
2023/10/18	15.1	27.97	0.1	28.03	27.92	15	27,889	0.05%
2023/10/17	2.2	28.12	0	0.00	28.08	2.2	27,939	0.01%
2023/10/16	1.5	28.47	0	0.00	28.43	1.5	27,791	0.01%
2023/10/13	18.4	28.28	0	0.00	28.34	18.4	27,873	0.07%
2023/10/12	32.1	28.72	3	28.70	28.75	29.1	27,855	0.10%
2023/10/11	23.3	28.23	6	28.20	28.20	17.3	27,868	0.06%
2023/10/06	15.4	27.87	5	27.87	27.85	10.4	27,889	0.04%
2023/10/05	10.6	28.06	0.1	28.09	28.02	10.6	28,019	0.04%
2023/10/04	79.4	27.70	253	27.62	27.61	-173.6	27,890	-0.62%	大賣/鉅額交易
2023/10/03	47.4	28.31	17	28.32	28.30	30.4	27,543	0.11%
2023/10/02	28.8	28.44	23	28.42	28.44	5.8	27,782	0.02%
2023/09/28	48.2	28.53	16	28.52	28.52	32.2	27,459	0.12%
2023/09/27	220.1	28.77	0	0.00	28.71	220.1	26,859	0.82%	大買/鉅額交易
2023/09/26	56.3	28.72	2.2	28.70	28.73	54.2	26,542	0.20%
2023/09/25	49.3	29.20	0	0.00	29.18	49.3	25,726	0.19%
2023/09/22	111.1	29.23	0	0.00	29.20	111.1	25,473	0.44%	大買/鉅額交易
2023/09/21	34.2	29.94	6	29.94	29.95	28.2	24,300	0.12%
2023/09/20	16.2	30.01	0	0.00	30.01	16.2	24,118	0.07%
2023/09/19	17.2	30.12	1	30.11	30.10	16.2	24,050	0.07%
2023/09/18	146.3	30.04	1	30.00	30.02	145.3	24,174	0.60%	大買/鉅額交易
2023/09/15	14.7	30.17	0	0.00	30.16	14.7	23,837	0.06%
2023/09/14	15.3	30.29	0	0.00	30.26	15.3	23,799	0.06%
2023/09/13	2.1	30.28	0	30.30	30.25	2.1	23,823	0.01%
2023/09/12	24.7	30.26	25	30.26	30.24	-0.3	23,990	0.00%
2023/09/11	37.2	30.37	0.1	30.35	30.28	37.1	23,994	0.15%
2023/09/08	0.1	30.47	0.5	30.47	30.44	-0.4	24,193	0.00%
2023/09/07	10.2	30.31	9	30.31	30.30	1.2	24,513	0.00%
2023/09/06	29.9	30.29	0	0.00	30.30	29.9	24,907	0.12%
2023/09/05	32.8	30.48	0	0.00	30.43	32.8	24,929	0.13%
2023/09/04	31.5	30.50	0	0.00	30.48	31.5	25,665	0.12%
2023/09/01	2	30.76	0	0.00	30.76	2	26,127	0.01%
2023/08/31	18.1	30.76	0	0.00	30.79	18.1	26,843	0.07%
2023/08/30	4	30.62	0	0.00	30.64	4	27,437	0.01%
2023/08/29	12.9	30.50	0	0.00	30.48	12.9	27,642	0.05%
2023/08/28	13	30.45	0	0.00	30.47	13	27,726	0.05%
2023/08/25	4.1	30.41	0	0.00	30.31	4.1	27,798	0.01%
2023/08/24	17	30.52	24	30.52	30.48	-7	27,888	-0.03%
2023/08/23	2.5	30.25	7	30.24	30.26	-4.5	28,066	-0.02%
2023/08/22	36.8	30.02	62	30.02	30.00	-25.2	28,107	-0.09%
2023/08/21	40.7	30.22	202	30.21	30.20	-161.3	28,116	-0.57%	大賣/鉅額交易
2023/08/18	28.5	30.35	33	30.35	30.33	-4.5	28,509	-0.02%
2023/08/17	56.3	30.43	285.6	30.45	30.40	-229.3	28,661	-0.80%	大賣/鉅額交易
2023/08/16	16.5	30.65	1	30.68	30.67	15.5	28,746	0.05%
2023/08/15	48.2	30.98	0	0.00	30.97	48.2	28,897	0.17%
2023/08/14	92.2	31.02	30	31.01	31.00	62.2	28,786	0.22%
2023/08/11	142.8	31.08	1	31.10	31.02	141.8	28,818	0.49%	大買/鉅額交易
2023/08/10	117	31.23	3.1	31.22	31.20	113.9	28,641	0.40%	大買/鉅額交易
2023/08/09	13.5	31.23	44	31.25	31.28	-30.5	28,697	-0.11%
2023/08/08	17.4	31.10	3	31.07	31.12	14.4	28,683	0.05%
2023/08/07	16.6	31.15	5.1	31.17	31.16	11.5	28,546	0.04%
2023/08/04	124.8	30.75	7	30.77	30.89	117.8	28,435	0.41%	大買/鉅額交易
2023/08/02	42.3	31.23	13	31.21	31.23	29.3	27,270	0.11%
2023/08/01	5.1	31.48	0.5	31.53	31.50	4.6	26,730	0.02%
2023/07/31	51.7	31.24	15	31.25	31.22	36.7	26,444	0.14%
2023/07/28	103.7	31.22	0	0.00	31.22	103.7	25,963	0.40%	大買/鉅額交易
2023/07/27	48.9	31.54	0	0.00	31.53	48.9	24,734	0.20%
2023/07/26	46.6	31.57	5	31.56	31.56	41.6	24,679	0.17%
2023/07/25	42.9	31.70	6	31.70	31.66	36.9	24,567	0.15%
2023/07/24	16.2	31.75	6	31.75	31.77	10.2	24,276	0.04%
2023/07/21	10.5	31.61	0.1	31.62	31.63	10.4	24,233	0.04%
2023/07/20	40	31.80	14	31.76	31.76	26	24,133	0.11%
2023/07/19	11	31.55	3	31.57	31.59	8	24,071	0.03%
2023/07/18	11.4	31.34	2	31.34	31.35	9.4	24,029	0.04%
2023/07/17	9.5	31.32	0	0.00	31.37	9.5	23,949	0.04%
2023/07/14	16.9	31.34	10	31.36	31.29	6.9	23,971	0.03%
2023/07/13	29.7	31.22	1.1	31.33	31.18	28.6	24,421	0.12%
2023/07/12	39.4	31.13	0	0.00	31.11	39.4	24,875	0.16%
2023/07/11	31.1	31.11	3	31.06	31.12	28.1	25,167	0.11%
2023/07/10	66.3	31.01	1.1	31.00	31.00	65.2	25,210	0.26%
2023/07/07	62.9	31.20	26	31.20	31.18	36.9	24,832	0.15%
2023/07/06	26	31.49	7	31.51	31.51	19	24,531	0.08%
2023/07/05	10.5	31.76	6	31.76	31.71	4.5	24,512	0.02%
2023/07/04	3.4	31.78	1	31.76	31.76	2.4	24,717	0.01%
2023/07/03	19.8	31.76	0	0.00	31.77	19.8	25,237	0.08%
2023/06/30	41.8	31.58	1	31.58	31.59	40.8	25,243	0.16%
2023/06/29	15.8	31.93	23	31.95	31.88	-7.2	25,105	-0.03%
2023/06/28	70.9	31.77	0.1	31.79	31.80	70.8	25,297	0.28%
2023/06/27	8.6	31.87	10	31.87	31.85	-1.4	25,999	-0.01%
2023/06/26	218.1	31.89	8	31.91	31.91	210.1	26,090	0.81%	大買/鉅額交易
2023/06/21	2.3	31.73	22.1	31.73	31.75	-19.8	26,042	-0.08%
2023/06/20	12.6	31.36	0	0.00	31.39	12.6	26,056	0.05%
2023/06/19	16.7	31.50	1	31.51	31.52	15.7	26,352	0.06%
2023/06/16	3.4	31.45	4	31.46	31.45	-0.6	26,341	0.00%
2023/06/15	7	31.25	1	31.30	31.22	6	26,335	0.02%
2023/06/14	68.6	31.14	0	0.00	31.16	68.6	26,416	0.26%
2023/06/13	7.4	31.32	6	31.35	31.32	1.4	26,325	0.01%
2023/06/12	3.1	31.25	1	31.23	31.23	2.1	26,211	0.01%
2023/06/09	12.1	31.19	6	31.17	31.21	6.1	26,024	0.02%
2023/06/08	89.8	31.04	2.2	31.02	31.03	87.6	26,079	0.34%
2023/06/07	107.2	31.43	1	31.40	31.43	106.2	25,535	0.42%	大買/鉅額交易
2023/06/06	144.4	31.21	0	0.00	31.19	144.4	24,926	0.58%	大買/鉅額交易
2023/06/05	36.6	31.33	6	31.38	31.33	30.6	24,247	0.13%
2023/06/02	74.8	31.76	1	31.73	31.73	73.8	23,686	0.31%
2023/06/01	7.4	31.80	3	31.85	31.77	4.4	23,531	0.02%
2023/05/31	7.1	31.82	21	31.80	31.82	-13.9	23,580	-0.06%
2023/05/30	16.4	31.83	27.2	31.83	31.82	-10.8	23,607	-0.05%
2023/05/29	20.2	31.83	18	31.81	31.81	2.2	23,570	0.01%
2023/05/26	18.7	31.66	106	31.58	31.77	-87.3	23,405	-0.37%	大賣/
2023/05/25	56.7	31.62	2.4	31.62	31.63	54.3	23,293	0.23%
2023/05/24	60.8	31.78	23	31.77	31.76	37.8	23,212	0.16%
2023/05/23	38.4	31.97	478	32.00	31.96	-439.6	22,788	-1.93%	大賣/鉅額交易
2023/05/22	53.8	32.08	338.1	32.07	32.10	-284.3	22,667	-1.25%	大賣/鉅額交易
2023/05/19	54	32.25	55	32.25	32.26	-1	22,778	0.00%
2023/05/18	15.7	32.40	5	32.40	32.40	10.7	23,106	0.05%
2023/05/17	15.3	32.39	38	32.39	32.41	-22.7	23,089	-0.10%
2023/05/16	40.1	32.69	107.3	32.70	32.69	-67.2	22,935	-0.29%	大賣/
2023/05/15	17.1	32.73	1	32.77	32.75	16.1	23,086	0.07%
2023/05/12	3.2	32.86	20.2	32.85	32.85	-17	23,034	-0.07%
2023/05/11	13.3	32.62	8.1	32.67	32.64	5.2	22,998	0.02%
2023/05/10	31.3	32.47	0	0.00	32.47	31.3	23,154	0.13%
2023/05/09	95.1	32.54	1	32.57	32.51	94.1	23,131	0.41%
2023/05/08	20	32.64	141	32.68	32.73	-121	22,965	-0.53%	大賣/鉅額交易
2023/05/05	164.1	32.61	9	32.60	32.63	155.1	22,861	0.68%	大買/鉅額交易
2023/05/04	116	32.80	33.1	32.79	32.81	82.9	22,766	0.36%	大買/
2023/05/03	31.2	32.64	67	32.64	32.65	-35.8	22,497	-0.16%
2023/05/02	52.7	32.29	39	32.29	32.28	13.7	22,469	0.06%
2023/04/28	36.1	32.39	10.4	32.30	32.46	25.6	22,157	0.12%
2023/04/27	28.2	32.56	24	32.57	32.51	4.2	21,946	0.02%
2023/04/26	6.5	32.77	42	32.76	32.76	-35.5	21,833	-0.16%
2023/04/25	13.2	32.46	1.9	32.46	32.50	11.3	21,591	0.05%
2023/04/24	18.8	32.15	0.2	32.16	32.15	18.7	21,529	0.09%
2023/04/21	39.2	32.22	0	0.00	32.29	39.2	21,366	0.18%
2023/04/20	17.6	32.01	0	0.00	32.02	17.6	21,292	0.08%
2023/04/19	28.7	31.86	0	0.00	31.89	28.7	21,155	0.14%
2023/04/18	101	31.78	0	0.00	31.79	101	20,833	0.48%
2023/04/17	97.1	32.05	0	0.00	32.04	97.1	20,121	0.48%
2023/04/14	77.5	32.28	10	32.27	32.25	67.5	19,428	0.35%
2023/04/13	26.5	32.51	0.3	32.53	32.52	26.2	18,837	0.14%
2023/04/12	34.2	32.54	3	32.53	32.53	31.2	18,565	0.17%
2023/04/11	45.9	32.57	6	32.57	32.56	39.9	18,418	0.22%
2023/04/10	35.6	32.74	39.1	32.73	32.73	-3.5	18,318	-0.02%
2023/04/07	40.2	32.94	15.5	32.90	32.89	24.7	17,987	0.14%
2023/04/06	35.6	32.82	51.8	32.75	32.89	-16.1	17,653	-0.09%
2023/03/31	9.4	31.72	0	0.00	31.75	9.4	17,021	0.06%
2023/03/30	3.2	31.64	0	0.00	31.63	3.2	16,909	0.02%
2023/03/29	43.8	31.55	0.5	31.64	31.66	43.3	16,981	0.25%
2023/03/28	173.2	31.71	0.5	31.70	31.69	172.7	17,005	1.02%	大買/鉅額交易
2023/03/27	96	32.25	8	32.30	32.28	88	16,266	0.54%
2023/03/24	1	32.08	0	0.00	32.10	1	16,097	0.01%
2023/03/23	161.5	32.11	2.5	32.20	32.09	159	16,034	0.99%	大買/鉅額交易
2023/03/22	123.2	32.03	6	32.05	32.04	117.2	15,925	0.74%	大買/鉅額交易
2023/03/21	30.1	32.40	11	32.38	32.41	19.1	15,512	0.12%
2023/03/20	7.6	32.34	16.7	32.41	32.50	-9.1	15,479	-0.06%
2023/03/17	22	32.11	3.2	32.11	32.18	18.9	15,356	0.12%
2023/03/16	7	32.39	42.4	32.35	32.39	-35.4	15,256	-0.23%
2023/03/15	23.6	31.79	4	31.79	31.82	19.6	15,058	0.13%
2023/03/14	21.1	32.13	8.3	32.15	32.15	12.8	14,841	0.09%
2023/03/13	21.1	31.86	8.4	31.89	31.79	12.7	14,632	0.09%
2023/03/10	14	31.67	31.2	31.63	31.79	-17.2	14,433	-0.12%
2023/03/09	8	31.15	20	31.16	31.12	-12	14,276	-0.08%
2023/03/08	1.1	31.06	1.3	31.09	31.10	-0.2	14,307	0.00%
2023/03/07	6	31.04	10.3	31.02	31.05	-4.3	14,291	-0.03%
2023/03/06	6.2	31.19	2	31.19	31.13	4.2	14,205	0.03%
2023/03/03	14.6	30.78	2.1	30.77	30.82	12.6	14,115	0.09%
2023/03/02	16.3	30.88	17.7	30.89	30.89	-1.4	14,064	-0.01%
2023/03/01	12.4	31.06	12.8	31.05	31.04	-0.4	13,904	0.00%
2023/02/24	9	31.15	0	0.00	31.21	9	13,776	0.07%
2023/02/23	17.2	30.99	0.2	31.09	30.96	17	13,649	0.12%
2023/02/22	11	30.93	6	30.91	30.96	5	13,500	0.04%
2023/02/21	7.1	31.08	0	0.00	31.10	7.1	13,359	0.05%
2023/02/20	18.2	30.99	0.4	31.01	31.09	17.9	13,242	0.13%
2023/02/17	51.6	30.71	0	0.00	30.73	51.6	13,028	0.40%
2023/02/16	46.8	31.10	9	31.06	31.10	37.8	12,570	0.30%
2023/02/15	7	31.68	5	31.68	31.76	2	12,047	0.02%
2023/02/14	4.2	31.57	0	0.00	31.62	4.2	11,888	0.04%
2023/02/13	25	31.37	0	0.00	31.40	25	11,804	0.21%
2023/02/10	14.1	31.60	0	0.00	31.67	14.1	11,543	0.12%
2023/02/09	15	31.80	0	0.00	31.78	15	11,317	0.13%
2023/02/08	47.4	31.80	0	0.00	31.80	47.4	11,160	0.42%
2023/02/07	44.3	31.94	0	0.00	31.98	44.3	10,812	0.41%
2023/02/06	23.8	32.05	0	0.00	32.08	23.8	10,564	0.23%
2023/02/03	2	32.41	23	32.40	32.41	-21	10,212	-0.21%
2023/02/02	122.1	32.20	0	0.00	32.15	122.1	9,981	1.22%	大買/鉅額交易
2023/02/01	1.1	32.10	7	32.11	32.12	-5.9	9,711	-0.06%
2023/01/31	43.1	32.04	2	32.06	32.04	41.1	9,628	0.43%
2023/01/30	47.3	32.26	8	32.26	32.30	39.3	9,417	0.42%
2023/01/17	82.1	32.12	2	32.11	32.17	80.1	9,252	0.87%
2023/01/16	69	32.27	22	32.28	32.26	47	9,154	0.51%
2023/01/13	12	32.44	3	32.44	32.50	9	8,999	0.10%
2023/01/12	2	32.08	4	32.19	32.20	-2	8,880	-0.02%
2023/01/11	28.1	31.79	0	0.00	31.88	28.1	8,691	0.32%
2023/01/10	13.1	32.14	0	0.00	32.12	13.1	8,589	0.15%
2023/01/09	23	32.02	40	32.03	32.03	-17	8,431	-0.20%
2023/01/06	2.6	31.73	14	31.71	31.71	-11.4	8,302	-0.14%
2023/01/05	16.3	31.62	1	31.70	31.53	15.3	8,241	0.19%
2023/01/04	0	0.00	1.2	31.51	31.56	-1.2	8,131	-0.01%
2023/01/03	18.3	31.00	0	0.00	31.00	18.3	8,069	0.23%
2022/12/30	33	31.15	0	0.00	31.08	33	7,973	0.41%
2022/12/29	16.6	30.99	14	30.96	30.97	2.6	7,964	0.03%
2022/12/28	52.2	31.10	0	0.00	31.09	52.2	7,830	0.67%
2022/12/27	20.4	31.60	0	0.00	31.60	20.4	7,553	0.27%
2022/12/26	9.1	31.72	0	0.00	31.73	9.1	7,410	0.12%
2022/12/23	29.1	31.96	0	0.00	31.87	29.1	7,333	0.40%
2022/12/22	31.4	32.10	0.1	32.19	32.10	31.3	7,261	0.43%
2022/12/21	7.1	31.94	7	31.90	31.89	0.1	7,348	0.00%
2022/12/20	63.3	32.27	7	32.07	31.94	56.3	7,128	0.79%
2022/12/19	71	32.84	36	32.85	32.85	35	6,756	0.52%
2022/12/16	41.1	33.11	9	33.26	33.14	32.1	6,722	0.48%
2022/12/15	8.1	32.92	0	0.00	33.00	8.1	6,651	0.12%
2022/12/14	6	32.99	0.1	33.09	32.98	5.9	6,529	0.09%
2022/12/13	21.2	32.81	0	0.00	32.77	21.2	6,359	0.33%
2022/12/12	16.1	32.83	8	32.96	32.92	8.1	6,219	0.13%
2022/12/09	2	33.58	2.2	33.44	33.59	-0.2	6,067	0.00%
2022/12/08	2	33.36	3.1	33.35	33.41	-1.1	5,937	-0.02%
2022/12/07	6	32.70	0.1	32.72	32.66	5.9	5,781	0.10%
2022/12/06	20	32.42	0.1	32.43	32.43	19.9	5,707	0.35%
2022/12/05	1.2	32.31	1.2	32.34	32.34	0	5,672	0.00%
2022/12/02	6	32.11	9.1	32.08	32.09	-3	5,558	-0.05%
2022/12/01	13.4	31.60	0	0.00	31.57	13.4	5,508	0.24%
2022/11/30	7.4	31.50	0	0.00	31.51	7.4	5,312	0.14%
2022/11/29	6.3	31.87	0	0.00	31.81	6.3	5,229	0.12%
2022/11/28	0.5	32.06	1	32.05	32.14	-0.5	5,139	-0.01%
2022/11/25	4.1	31.91	6	31.93	31.94	-1.9	5,100	-0.04%
2022/11/24	5.5	32.00	0.5	31.94	31.90	5	5,026	0.10%
2022/11/23	1	31.52	0	0.00	31.61	1	4,828	0.02%
2022/11/22	2.1	31.18	0	0.00	31.14	2.1	4,805	0.04%
2022/11/21	2.6	31.16	8	31.16	31.21	-5.4	4,782	-0.11%
2022/11/18	1	31.19	0	0.00	31.26	1	4,854	0.02%
2022/11/17	11	31.30	8	31.31	31.31	3	4,827	0.06%
2022/11/16	5.2	30.73	1	30.65	30.64	4.2	4,717	0.09%
2022/11/15	3	30.59	0	0.00	30.62	3	4,596	0.07%
2022/11/14	27.3	30.68	0	0.00	30.71	27.3	4,487	0.61%
2022/11/11	1	31.12	6	31.11	31.10	-5	4,375	-0.11%
2022/11/10	1	30.40	0	0.00	30.45	1	4,158	0.02%
2022/11/09	6	30.35	0	0.00	30.38	6	4,119	0.15%
2022/11/08	28.1	30.19	0	0.00	30.15	28.1	4,050	0.69%
2022/11/07	2	30.72	0	0.00	30.71	2	3,978	0.05%
2022/11/04	23.6	31.05	0	0.00	30.98	23.6	3,981	0.59%
2022/11/03	11.1	31.17	0	0.00	31.19	11.1	3,910	0.28%
2022/11/02	2	31.40	0	0.00	31.32	2	3,902	0.05%
2022/11/01	4	31.26	0	0.00	31.26	4	3,910	0.10%
2022/10/31	1	31.24	2	31.15	31.28	-1	3,908	-0.03%
2022/10/28	0.5	31.45	0	0.00	31.43	0.5	3,899	0.01%
2022/10/27	2	31.09	0	0.00	31.03	2	3,896	0.05%
2022/10/25	3.1	30.25	0	0.00	30.27	3.1	3,881	0.08%
2022/10/24	2	30.30	0	0.00	30.46	2	3,849	0.05%
2022/10/21	4.6	30.64	0	0.00	30.60	4.6	3,852	0.12%
2022/10/20	1.1	31.29	0	0.00	31.12	1.1	3,768	0.03%
2022/10/19	4.1	31.59	0	0.00	31.55	4.1	3,711	0.11%
2022/10/18	5.2	31.65	0	0.00	31.68	5.2	3,710	0.14%
2022/10/17	0.1	31.80	0	0.00	31.83	0.1	3,663	0.00%
2022/10/14	5.1	32.00	0	0.00	31.97	5.1	3,642	0.14%
2022/10/13	0	0.00	3	32.04	32.04	-3	3,668	-0.08%
2022/10/12	2.1	31.93	0	0.00	31.96	2.1	3,660	0.06%
2022/10/11	2.2	31.87	0	0.00	31.80	2.2	3,641	0.06%
2022/10/06	0.2	32.68	0	0.00	32.62	0.2	3,525	0.00%
2022/10/05	0	0.00	5	33.03	32.98	-5	3,444	-0.15%
2022/10/04	0	0.00	3.1	33.18	33.23	-3.1	3,443	-0.09%
2022/10/03	2.1	32.88	0	0.00	32.97	2.1	3,439	0.06%
2022/09/30	0.1	32.96	0	0.00	33.04	0.1	3,438	0.00%
2022/09/28	2.4	32.38	0	0.00	32.38	2.4	3,459	0.07%
2022/09/27	3.1	33.19	0	0.00	33.18	3.1	3,284	0.09%
2022/09/26	2.3	33.51	0	0.00	33.46	2.3	3,279	0.07%
2022/09/23	5.2	33.38	0	0.00	33.35	5.2	3,297	0.16%
2022/09/22	0.1	34.08	0	0.00	34.07	0.1	3,216	0.00%
2022/09/21	0.1	33.58	0	0.00	33.59	0.1	3,139	0.00%
2022/09/20	0.1	33.80	0.1	33.84	33.79	0	3,107	0.00%
2022/09/13	3.2	33.39	0	0.00	33.38	3.2	3,178	0.10%
2022/09/12	0.3	33.63	0.1	33.65	33.52	0.2	3,119	0.01%
2022/09/08	1	33.96	0	0.00	33.92	1	3,092	0.03%
2022/09/07	1.2	33.38	0	0.00	33.45	1.2	3,104	0.04%
2022/09/06	0.2	33.98	0	0.00	33.91	0.2	3,068	0.00%
2022/09/02	7.1	33.77	0	0.00	33.81	7.1	3,105	0.23%
2022/09/01	0.1	34.03	0	0.00	34.03	0.1	3,071	0.00%
2022/08/31	5.1	34.46	0	0.00	34.45	5.1	3,029	0.17%
2022/08/29	2.1	34.27	2	34.28	34.22	0.1	3,071	0.00%
2022/08/26	0.2	34.05	0	0.00	33.97	0.2	3,026	0.01%
2022/08/25	6.2	33.81	0	0.00	33.77	6.2	2,979	0.21%
2022/08/24	0.1	34.10	0	0.00	34.14	0.1	2,910	0.00%
2022/08/23	1.2	34.04	0	0.00	34.13	1.2	2,953	0.04%
2022/08/22	0.2	34.11	5	34.07	34.11	-4.8	3,000	-0.16%
2022/08/19	4.7	34.45	0	0.00	34.45	4.7	2,966	0.16%
2022/08/18	0.3	34.61	0	0.00	34.57	0.3	2,941	0.01%
2022/08/17	2.1	34.85	0	0.00	34.82	2.1	2,911	0.07%
2022/08/16	1.5	34.87	0	0.00	34.87	1.5	2,912	0.05%
2022/08/12	6.1	34.84	0.2	34.91	34.85	5.9	2,909	0.20%
2022/08/11	3.1	35.52	0	0.00	35.54	3.1	2,792	0.11%
2022/08/10	0	35.86	0	0.00	35.81	0	2,744	0.00%
2022/08/09	0	0.00	1	35.90	35.86	-1	2,746	-0.04%
2022/08/08	2	35.44	0	0.00	35.45	2	2,729	0.07%
2022/08/05	6	36.05	1.2	36.05	36.02	4.9	2,684	0.18%
2022/08/03	1.9	35.89	0	0.00	35.95	1.9	2,687	0.07%
2022/08/02	17.3	36.62	2	36.53	36.55	15.3	2,666	0.57%
2022/08/01	0.4	35.61	0	0.00	35.59	0.4	2,662	0.02%
2022/07/29	1	35.46	0	0.00	35.56	1	2,679	0.04%
2022/07/26	0.1	35.53	2	35.54	35.52	-2	2,733	-0.07%
2022/07/25	2.2	35.54	0	0.00	35.55	2.2	2,772	0.08%
2022/07/22	0	35.13	0	0.00	35.15	0	2,770	0.00%
2022/07/21	0.1	34.68	0	0.00	34.63	0.1	2,795	0.00%
2022/07/20	5.1	34.45	0	0.00	34.46	5.1	2,807	0.18%
2022/07/19	1.1	34.68	0	0.00	34.71	1.1	2,779	0.04%
2022/07/15	0	0.00	3	34.99	35.01	-3	2,813	-0.11%
2022/07/14	4.1	34.83	2	34.80	34.79	2.1	2,820	0.07%
2022/07/13	1.2	34.52	3	34.50	34.53	-1.9	2,821	-0.07%
2022/07/12	2.1	34.52	0	0.00	34.55	2.1	2,846	0.07%
2022/07/11	0.1	34.00	0	0.00	33.91	0.1	2,844	0.00%
2022/07/08	3	34.26	0	0.00	34.29	3	2,845	0.11%
2022/07/07	2	34.62	0	0.00	34.64	2	2,859	0.07%
2022/07/06	0	0.00	2	35.07	35.08	-2	2,869	-0.07%
2022/07/05	1	34.19	3	34.27	34.34	-2	2,852	-0.07%
2022/07/01	2	34.44	2	34.37	34.45	0	2,784	0.00%
2022/06/29	1	33.55	0	0.00	33.67	1	2,751	0.04%
2022/06/28	1	33.44	0	0.00	33.43	1	2,745	0.04%
2022/06/27	2.1	33.51	0	0.00	33.37	2.1	2,759	0.08%
2022/06/24	0	0.00	5	34.09	34.13	-5	2,713	-0.18%
2022/06/23	2	33.94	3	33.99	33.89	-1	2,714	-0.04%
2022/06/22	0	0.00	1	33.23	33.26	-1	2,661	-0.04%
2022/06/21	1.1	33.28	0	0.00	33.17	1.1	2,669	0.04%
2022/06/20	0.1	33.55	0	0.00	33.51	0.1	2,668	0.00%
2022/06/17	0.1	33.45	0	0.00	33.49	0.1	2,696	0.00%
2022/06/16	6.1	33.15	0	0.00	33.14	6.1	2,667	0.23%
2022/06/15	4.1	32.85	0	0.00	32.81	4.1	2,660	0.15%
2022/06/14	2.2	33.29	0	0.00	33.30	2.2	2,585	0.09%
2022/06/13	0.1	33.94	0	0.00	34.00	0.1	2,505	0.00%
2022/06/10	2	34.03	0	0.00	34.04	2	2,491	0.08%
2022/06/09	0.1	33.99	0	0.00	33.99	0.1	2,491	0.01%
2022/06/08	2.1	34.16	0	0.00	34.13	2.1	2,487	0.08%
2022/06/07	1.1	33.90	0	0.00	33.92	1.1	2,509	0.04%
2022/06/06	0.1	34.44	0	0.00	34.29	0.1	2,430	0.00%
2022/06/02	0.1	34.41	0	0.00	34.49	0.1	2,435	0.00%
2022/06/01	2.1	34.12	0	0.00	34.23	2.1	2,470	0.09%
2022/05/31	0.1	34.40	0	0.00	34.37	0.1	2,421	0.00%
2022/05/30	1.1	35.01	0	0.00	34.80	1.1	2,383	0.05%
2022/05/27	5	35.07	0	0.00	35.09	5	2,317	0.22%
2022/05/26	0.1	35.28	0.1	35.40	35.40	0	2,310	0.00%
2022/05/25	0.1	35.29	0	0.00	35.29	0.1	2,305	0.00%
2022/05/23	1.1	35.20	0	0.00	35.14	1.1	2,307	0.05%
2022/05/20	0.1	34.87	0	0.00	34.99	0.1	2,291	0.00%
2022/05/19	0.2	34.83	2	34.87	34.76	-1.9	2,683	-0.07%
2022/05/18	4.1	34.19	0	0.00	34.19	4.1	2,685	0.15%
2022/05/17	2.1	34.81	0	0.00	34.79	2.1	2,678	0.08%
2022/05/16	0.1	35.07	0	0.00	35.20	0.1	2,706	0.00%
2022/05/13	1.3	35.38	0	0.00	35.30	1.3	2,714	0.05%
2022/05/12	2.9	35.40	0	0.00	35.48	2.9	2,727	0.11%
2022/05/11	1.6	34.84	0	0.00	34.91	1.6	2,775	0.06%
2022/05/10	2.6	34.61	2	34.90	34.52	0.6	2,760	0.02%
2022/05/09	5.1	34.28	3	34.21	34.12	2.1	2,743	0.08%
2022/05/06	1.2	34.72	0	0.00	34.73	1.2	2,709	0.04%
2022/05/05	1.3	35.27	0	0.00	35.23	1.3	2,661	0.05%
2022/05/04	0.1	35.45	0	0.00	35.37	0.1	2,626	0.00%
2022/05/03	2.1	35.36	0	0.00	35.30	2.1	2,601	0.08%
2022/04/29	0.1	36.10	0	0.00	35.98	0.1	2,522	0.00%
2022/04/28	1.1	35.96	0	0.00	36.03	1.1	2,484	0.04%
2022/04/27	1.2	36.27	0	0.00	36.22	1.2	2,457	0.05%
2022/04/26	0.1	36.05	0	0.00	35.78	0.1	2,442	0.00%
2022/04/25	4.1	35.59	0	0.00	35.79	4.1	2,436	0.17%
2022/04/22	0.1	35.62	0	0.00	35.56	0.1	2,468	0.00%
2022/04/21	0.1	35.86	0.2	35.88	35.77	-0.1	2,452	0.00%
2022/04/20	1.2	35.28	0	0.00	35.27	1.2	2,419	0.05%
2022/04/19	0.1	35.65	0.1	35.67	35.58	0	2,414	0.00%
2022/04/18	0.2	35.67	0	0.00	35.56	0.2	2,421	0.01%
2022/04/15	6.1	35.82	5	35.81	35.84	1.1	2,405	0.04%
2022/04/14	0	36.28	0.1	36.19	36.24	0	2,360	0.00%
2022/04/13	7.4	36.03	0	0.00	36.02	7.4	2,354	0.31%
2022/04/12	0	36.14	0	0.00	36.08	0	2,345	0.00%
2022/04/11	1.4	36.61	0	0.00	36.50	1.4	2,348	0.06%
2022/04/08	0	37.10	0	0.00	37.01	0	2,310	0.00%
2022/04/07	0	37.26	4	37.23	37.22	-4	2,296	-0.17%
2022/04/06	0.1	37.16	0	0.00	37.16	0.1	2,276	0.00%
2022/04/01	0	38.06	0	0.00	38.03	0	2,218	0.00%
2022/03/29	1	37.67	5.1	37.66	37.60	-4.1	2,171	-0.19%
2022/03/28	0.1	37.21	0.6	37.21	37.15	-0.5	2,159	-0.02%
2022/03/25	0	37.70	0.2	37.76	37.71	-0.2	2,130	-0.01%
2022/03/24	4	37.77	0.5	37.80	37.70	3.5	2,123	0.17%
2022/03/23	6.5	36.98	0	0.00	36.98	6.5	2,095	0.31%
2022/03/22	2.5	37.50	0	0.00	37.49	2.5	2,045	0.12%
2022/03/21	0	38.14	0	0.00	38.23	0	1,992	0.00%
2022/03/18	1.4	37.81	0	0.00	37.83	1.4	1,977	0.07%
2022/03/17	0	38.26	0	0.00	38.43	0	1,930	0.00%
2022/03/15	1.4	38.03	1	38.10	38.14	0.4	1,920	0.02%
2022/03/14	0.4	38.69	1	38.61	38.60	-0.6	1,882	-0.03%
2022/03/11	0.1	38.77	0	0.00	38.73	0.1	1,866	0.00%
2022/03/10	2	38.90	0	0.00	38.90	2	1,859	0.11%
2022/03/09	3	39.50	3.7	39.50	39.48	-0.7	1,837	-0.04%
2022/03/08	0	0.00	1	39.79	39.69	-1	1,838	-0.05%
2022/03/07	2	40.12	4	40.11	40.00	-2	1,840	-0.11%
2022/03/03	2	38.97	0	0.00	38.99	2	1,790	0.11%
2022/03/02	0	0.00	0.6	39.72	39.76	-0.6	1,753	-0.04%
2022/03/01	3	39.29	0.4	39.28	39.29	2.6	1,723	0.15%
2022/02/25	1	38.87	0	0.00	38.87	1	1,701	0.06%
2022/02/24	1	38.65	1.3	39.26	39.16	-0.2	1,690	-0.01%
2022/02/23	1	38.86	0	0.00	38.86	1	1,659	0.06%
2022/02/22	6	39.05	1	39.17	39.15	5	1,646	0.30%
2022/02/21	4	38.83	0.3	38.82	38.83	3.8	1,625	0.23%
2022/02/18	2.2	38.64	0	0.00	38.59	2.2	1,205	0.18%
2022/02/17	0.4	38.40	0	0.00	38.61	0.4	1,195	0.03%
2022/02/16	1	38.38	0	0.00	38.39	1	1,169	0.09%
2022/02/15	1	38.90	1	38.88	38.91	0	1,113	0.00%
2022/02/14	3.1	38.94	0	0.00	38.94	3.1	1,098	0.28%
2022/02/11	6.1	38.93	0	0.00	38.82	6.1	1,080	0.56%
2022/02/10	3	39.36	1	39.32	39.30	2	1,011	0.20%
2022/02/09	1	39.27	2	39.25	39.28	-1	1,000	-0.10%
2022/02/08	3.3	39.31	0	0.00	39.25	3.3	985	0.34%
2022/02/07	1.6	39.51	0	0.00	39.56	1.6	959	0.17%
2022/01/26	1	39.93	0	0.00	40.05	1	947	0.11%
2022/01/25	0	0.00	2	39.99	40.05	-2	936	-0.21%
2022/01/24	5.5	40.10	1	40.10	40.10	4.5	932	0.48%
2022/01/20	3.1	39.53	0	0.00	39.50	3.1	921	0.34%
2022/01/19	9.2	39.32	8	39.26	39.31	1.2	910	0.13%
2022/01/18	4	39.71	0	0.00	39.70	4	873	0.46%
2022/01/17	6.1	39.85	0	0.00	39.75	6.1	849	0.72%
2022/01/14	7.2	40.30	0	0.00	40.35	7.2	786	0.92%
2022/01/13	4.3	40.16	0	0.00	40.18	4.3	770	0.56%
2022/01/12	3.2	40.34	0	0.00	40.33	3.2	766	0.42%
2022/01/11	1	40.29	0	0.00	40.34	1	730	0.14%
2022/01/10	2	40.05	0	0.00	39.90	2	700	0.29%
2022/01/07	0	40.24	0.3	40.20	40.20	-0.3	674	-0.05%
2022/01/06	0	40.40	0.2	40.43	40.04	-0.1	664	-0.02%
2022/01/05	3	40.46	0	0.00	40.43	3	632	0.48%
2022/01/04	3.6	40.79	0	0.00	40.78	3.6	591	0.61%
2022/01/03	0.2	41.59	0	0.00	41.57	0.2	547	0.03%
2021/12/30	4.3	41.22	0	0.00	41.22	4.3	536	0.81%
2021/12/28	0	0.00	0.5	41.81	41.85	-0.5	524	-0.10%
2021/12/27	2	41.81	0	0.00	41.81	2	526	0.38%
2021/12/20	0	0.00	0.1	42.58	42.69	-0.1	553	-0.01%
2021/12/16	2	41.99	0	0.00	42.19	2	561	0.36%
2021/12/14	0	0.00	2	42.41	42.43	-2	550	-0.36%
2021/12/13	0.1	41.76	0	0.00	41.80	0.1	545	0.01%
2021/12/09	3	41.67	0	0.00	41.78	3	544	0.55%
2021/12/06	0	0.00	2.1	43.05	42.99	-2.1	528	-0.40%
2021/12/03	0	0.00	14	42.72	42.64	-14	519	-2.70%
2021/12/01	0	0.00	2.1	42.24	42.20	-2.1	498	-0.41%
2021/11/30	0	0.00	10	41.82	42.06	-10	467	-2.14%
2021/11/29	0	0.00	2	41.96	41.98	-2	460	-0.43%
2021/11/26	10	41.65	0	0.00	41.78	10	457	2.19%
2021/11/18	1	41.11	0	0.00	41.12	1	438	0.23%
2021/11/15	2	41.65	0	0.00	41.71	2	443	0.46%
2021/11/09	0	0.00	1	42.17	42.11	-1	442	-0.23%
2021/11/08	0.2	41.93	0	0.00	42.04	0.2	436	0.03%
2021/11/04	0	41.11	0	0.00	41.08	0	429	0.01%
2021/10/20	0	0.00	1	40.52	40.62	-1	420	-0.24%
2021/09/27	3	41.47	0	0.00	41.50	3	435	0.69%
2021/09/24	5	41.58	0	0.00	41.63	5	432	1.16%
2021/09/23	2	42.60	1	42.60	42.58	1	418	0.24%
2021/09/08	1	41.43	0	0.00	41.49	1	492	0.20%
2021/08/24	0.3	42.43	0	0.00	42.34	0.3	515	0.06%
2021/08/23	0.2	42.63	0	0.00	42.43	0.2	520	0.04%
2021/08/19	2	42.23	0	0.00	42.23	2	507	0.39%
2021/08/18	0.3	42.00	0	41.88	41.94	0.3	505	0.06%
2021/08/17	1.2	41.99	0	0.00	42.03	1.2	508	0.24%
2021/08/11	0	0.00	1	41.45	41.42	-1	513	-0.19%
2021/07/28	0	0.00	0	42.53	42.64	0	532	0.00%
2021/07/23	0	0.00	1	42.40	42.45	-1	576	-0.17%
2021/07/20	0	0.00	0	43.10	43.10	0	592	0.00%
2021/07/19	1.3	42.32	0	0.00	42.34	1.3	582	0.21%
2021/06/28	0	0.00	5	40.25	40.27	-5	607	-0.82%
2021/06/25	0	40.72	0	0.00	40.70	0	608	0.00%
2021/06/22	1	40.73	5	40.74	40.65	-4	596	-0.67%
2021/06/21	1	41.90	0	0.00	41.70	1	591	0.17%
2021/06/18	2	40.40	0	0.00	40.47	2	581	0.34%
2021/06/17	7	39.59	0	0.00	39.60	7	575	1.22%
2021/06/16	2	39.56	0	0.00	39.51	2	580	0.34%
2021/06/15	1	39.83	0	0.00	39.82	1	596	0.17%
2021/05/28	1	39.10	0	0.00	39.03	1	609	0.16%
2021/05/27	2	39.33	0	0.00	39.25	2	620	0.32%
2021/05/21	0.5	38.90	0	0.00	38.87	0.5	643	0.08%
2021/05/14	2	38.81	0	0.00	38.88	2	689	0.29%
2021/05/10	1	39.36	0	0.00	39.39	1	693	0.14%
2021/05/05	1	39.86	0	0.00	39.84	1	681	0.15%
2021/05/04	2	39.57	0	0.00	39.62	2	682	0.29%
2021/05/03	1	39.40	0	0.00	39.40	1	659	0.15%
2021/04/26	2.1	40.14	0	0.00	39.94	2.1	614	0.33%
2021/04/21	0.1	39.92	0	0.00	39.94	0.1	601	0.01%
2021/04/20	4.1	39.74	0	0.00	39.72	4.1	603	0.67%
2021/04/15	1	40.05	0	0.00	40.03	1	601	0.17%
2021/04/13	3.1	39.92	0	0.00	39.89	3.1	624	0.50%
2021/04/08	0.1	39.82	0	0.00	39.77	0.1	623	0.02%
2021/03/25	0.1	40.10	0	0.00	40.08	0.1	638	0.01%
2021/03/24	0	40.10	2	40.02	40.19	-2	652	-0.31%
2021/03/23	1	39.39	0	0.00	39.50	1	666	0.15%
2021/03/18	2.2	38.95	0	0.00	38.86	2.2	696	0.31%
2021/03/15	6	39.15	0	0.00	39.09	6	691	0.87%
2021/03/12	0.1	39.77	0	0.00	39.66	0.1	683	0.01%
2021/03/10	2	40.25	0	0.00	40.28	2	685	0.29%
2021/03/04	5	39.40	0	0.00	39.50	5	701	0.71%
2021/03/03	1	40.00	0	0.00	39.89	1	702	0.14%
2021/02/25	0	0.00	1	39.90	40.04	-1	686	-0.15%
2021/02/22	1.1	40.66	0	0.00	40.54	1.1	684	0.16%
2021/02/19	0.1	41.48	0	0.00	41.37	0.1	666	0.02%
2021/02/17	0.1	41.75	0	0.00	41.65	0.1	651	0.02%
2021/02/04	1.1	42.58	0	0.00	42.60	1.1	631	0.17%
2021/01/28	1	43.86	0	0.00	43.99	1	681	0.15%
2021/01/25	5	43.25	0	0.00	43.27	5	701	0.71%
2021/01/12	1	43.01	0	0.00	43.08	1	776	0.13%
2021/01/07	0.1	43.55	0	0.00	43.44	0.1	824	0.01%
2020/12/31	2	44.99	0	0.00	45.00	2	840	0.24%
2020/12/16	0	0.00	1	45.20	45.20	-1	775	-0.13%
2020/12/10	1	45.16	0	0.00	45.17	1	730	0.14%
2020/12/07	0	0.00	0	44.95	44.83	0	723	0.00%
2020/12/03	1	45.39	0	0.00	45.38	1	719	0.14%
2020/11/24	0	0.00	1	46.44	46.43	-1	709	-0.14%
2020/10/08	1	46.72	0	0.00	46.76	1	517	0.19%
2020/10/06	0	0.00	0.4	47.00	46.86	-0.4	511	-0.08%
2020/10/05	0	0.00	1	47.67	47.71	-1	515	-0.19%
2020/09/25	0	49.00	5	48.93	48.95	-5	532	-0.94%
2020/09/24	0	0.00	2	48.90	49.05	-2	537	-0.37%
2020/09/23	0	0.00	2	48.57	48.67	-2	531	-0.38%
2020/09/22	0	0.00	2	48.48	48.57	-2	529	-0.38%
2020/08/28	1	47.58	0	0.00	47.82	1	883	0.11%
2020/08/26	1	48.98	0	0.00	48.91	1	882	0.11%
2020/08/24	0	0.00	1	49.75	49.71	-1	887	-0.11%
2020/08/19	1	49.27	0	0.00	49.38	1	906	0.11%
2020/08/13	0.2	50.05	0	0.00	49.85	0.2	888	0.02%
2020/08/11	0	0.00	6	50.65	50.70	-6	875	-0.69%
2020/08/10	2	50.75	0	0.00	50.75	2	873	0.23%
2020/08/05	4	51.08	3	51.05	51.05	1	889	0.11%
2020/08/03	0	0.00	1	50.80	51.00	-1	892	-0.11%
2020/07/31	0	0.00	1	51.20	51.20	-1	902	-0.11%
2020/07/28	0	0.00	0	50.35	50.15	0	890	0.00%
2020/07/27	2	50.80	0	0.00	50.85	2	892	0.22%
2020/07/13	0	0.00	1	49.97	49.97	-1	871	-0.11%
2020/07/10	1	49.97	0	0.00	50.25	1	859	0.12%
2020/07/01	0	0.00	1	49.03	49.03	-1	819	-0.12%
2020/06/16	1	48.38	0	0.00	48.37	1	793	0.13%
2020/06/10	3	48.03	0	0.00	48.10	3	819	0.37%
2020/06/09	1.2	47.73	0	0.00	47.74	1.2	849	0.14%
2020/06/03	0	0.00	1	48.96	48.96	-1	906	-0.11%
2020/05/13	0	0.00	1	50.25	50.25	-1	1,247	-0.08%
2020/04/14	0	0.00	1	50.30	50.25	-1	1,518	-0.07%
2020/04/10	0	50.75	0	0.00	50.75	0	1,534	0.00%
2020/04/06	0	0.00	1	51.30	51.35	-1	1,572	-0.06%
2020/03/20	0	0.00	2	46.46	46.72	-2	1,552	-0.13%
2020/03/19	0	0.00	3	45.39	45.00	-3	1,546	-0.19%
2020/03/18	1	48.10	16	48.10	48.04	-15	1,503	-1.00%
2020/03/17	0	0.00	1	50.40	50.60	-1	1,485	-0.07%
2020/03/16	0	0.00	10	50.90	50.95	-10	1,464	-0.68%
2020/03/12	0	0.00	1	50.40	50.40	-1	1,359	-0.07%
2020/03/11	2	50.93	1	51.05	51.70	1	1,322	0.08%
2020/03/10	1	52.40	0	0.00	51.75	1	1,297	0.08%
2020/03/09	1	53.90	1	54.20	54.10	0	1,278	0.00%
2020/03/06	1	49.83	0	0.00	49.83	1	1,230	0.08%
2020/03/05	0	0.00	1	47.58	47.73	-1	1,198	-0.08%
2020/03/04	0	0.00	6	48.10	48.04	-6	1,185	-0.51%
2020/03/03	1	47.29	0	0.00	47.42	1	1,155	0.09%
2020/02/27	1	46.90	0	0.00	46.97	1	1,113	0.09%
2020/02/26	0	0.00	2	46.90	46.53	-2	1,094	-0.18%
2020/02/25	0	0.00	3	46.44	46.45	-3	1,080	-0.28%
2020/02/24	2	46.29	1	46.30	46.22	1	1,068	0.09%
2020/02/20	0	0.00	1	45.05	45.26	-1	1,024	-0.10%
2020/02/14	1	44.45	0	0.00	44.51	1	973	0.10%
2020/02/03	1	45.10	0	0.00	45.10	1	932	0.11%
2020/01/30	2	44.81	0	0.00	44.81	2	882	0.23%
2020/01/17	1	42.49	0	0.00	42.54	1	839	0.12%
2020/01/15	0	0.00	1	42.57	42.66	-1	899	-0.11%
2020/01/10	1	42.27	0	0.00	42.26	1	976	0.10%
2020/01/08	1	42.81	0	0.00	42.86	1	978	0.10%
2019/12/27	1	42.43	0	0.00	42.43	1	979	0.10%
2019/12/24	1	42.36	0	0.00	42.37	1	988	0.10%
2019/12/19	1	42.47	0	0.00	42.47	1	1,000	0.10%
2019/12/18	0	0.00	1	42.69	42.70	-1	1,004	-0.10%
2019/12/13	2	42.76	2	42.70	42.78	0	1,027	0.00%
2019/12/06	1	43.56	0	0.00	43.56	1	4,787	0.02%
2019/12/05	1	43.70	0	0.00	43.70	1	4,970	0.02%
2019/12/04	1	43.99	0	0.00	43.99	1	4,992	0.02%