元大美債20年 (00679B)-第一金-台南券商分點個股進出

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
28.74
漲跌
▼0.03
漲幅
-0.10%
成交量
46,532張
產業
上櫃
422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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/03	21.6	28.73	0	0.00	28.74	21.6	56,767	0.04%
2024/05/02	8.7	28.75	0	0.00	28.77	8.7	56,967	0.02%
2024/04/30	29.6	28.84	0	0.00	28.84	29.6	57,249	0.05%
2024/04/29	52.2	28.67	0	0.00	28.66	52.2	57,549	0.09%
2024/04/26	68.8	28.49	0	0.00	28.49	68.8	57,911	0.12%
2024/04/25	23.8	28.66	0	0.00	28.64	23.8	58,143	0.04%
2024/04/24	36.4	28.79	0	0.00	28.76	36.4	58,290	0.06%
2024/04/23	7.6	28.92	3	28.92	28.92	4.6	58,627	0.01%
2024/04/22	49.9	28.78	0	0.00	28.77	49.9	58,621	0.09%
2024/04/19	9.3	28.92	18.4	29.11	29.01	-9.1	58,297	-0.02%
2024/04/18	28.1	28.81	1	28.78	28.78	27.1	57,342	0.05%
2024/04/17	73.2	28.61	6	28.60	28.60	67.2	57,234	0.12%
2024/04/16	34.9	28.79	63	28.78	28.79	-28.1	56,887	-0.05%
2024/04/15	80	28.94	17	28.99	28.93	63	56,372	0.11%
2024/04/12	76.3	28.86	0	0.00	28.88	76.3	56,216	0.14%
2024/04/11	171.6	28.94	21	28.92	28.95	150.6	55,570	0.27%	大買/鉅額交易
2024/04/10	16.3	29.39	34	29.38	29.37	-17.7	54,295	-0.03%
2024/04/09	56.5	29.21	10	29.20	29.23	46.5	54,092	0.09%
2024/04/08	115.8	29.18	60	29.20	29.15	55.8	53,756	0.10%	大買/
2024/04/03	159.8	29.48	35	29.48	29.43	124.8	52,309	0.24%	大買/鉅額交易
2024/04/02	95.7	29.68	2	29.69	29.65	93.7	51,291	0.18%
2024/04/01	22.2	29.93	10	29.95	29.97	12.2	50,511	0.02%
2024/03/29	29	30.01	12	30.00	30.00	17	50,392	0.03%
2024/03/28	7.5	29.96	15	29.95	29.97	-7.5	50,457	-0.01%
2024/03/27	44.7	29.79	0	0.00	29.80	44.7	50,703	0.09%
2024/03/26	23.3	29.68	0	0.00	29.71	23.3	51,035	0.05%
2024/03/25	80.9	29.83	12.7	29.80	29.79	68.2	51,516	0.13%
2024/03/22	122.1	29.61	9	29.65	29.65	113.1	51,688	0.22%	大買/鉅額交易
2024/03/21	145.5	29.36	32	29.37	29.39	113.5	52,363	0.22%	大買/鉅額交易
2024/03/20	153.3	29.38	16	29.40	29.44	137.3	52,708	0.26%	大買/鉅額交易
2024/03/19	28.4	29.32	9	29.36	29.38	19.4	52,315	0.04%
2024/03/18	84.8	29.40	5	29.39	29.36	79.8	51,729	0.15%
2024/03/15	82.6	29.42	1	29.43	29.42	81.6	51,120	0.16%
2024/03/14	77.1	29.71	0	0.00	29.68	77.1	50,777	0.15%
2024/03/13	76.1	29.81	21	29.84	29.81	55.1	50,611	0.11%
2024/03/12	30	30.01	5.7	30.01	30.02	24.3	50,987	0.05%
2024/03/11	108.1	30.06	10	30.06	30.06	98.1	51,210	0.19%	大買/
2024/03/08	15.4	30.04	1.5	30.03	30.06	13.9	51,006	0.03%
2024/03/07	152.4	30.06	6	30.06	30.04	146.4	50,779	0.29%	大買/鉅額交易
2024/03/06	29.6	29.89	1	29.89	29.88	28.6	50,104	0.06%
2024/03/05	20.9	29.59	20	29.59	29.63	0.9	49,480	0.00%
2024/03/04	78	29.66	3	29.66	29.65	75	49,211	0.15%
2024/03/01	26	29.61	4	29.64	29.60	22	48,607	0.05%
2024/02/29	46.3	29.56	0.4	29.61	29.53	45.9	48,648	0.09%
2024/02/27	130.5	29.58	0	0.00	29.56	130.5	48,340	0.27%	大買/鉅額交易
2024/02/26	76	29.95	16.2	29.94	29.95	59.8	47,914	0.12%
2024/02/23	51.2	29.55	0.3	29.60	29.56	50.9	47,324	0.11%
2024/02/22	55.2	29.53	4	29.53	29.55	51.2	47,178	0.11%
2024/02/21	79.6	29.59	1	29.60	29.56	78.6	47,085	0.17%
2024/02/20	39.3	29.54	49	29.52	29.55	-9.7	46,833	-0.02%
2024/02/19	54.6	29.54	7.5	29.53	29.54	47.1	47,001	0.10%
2024/02/16	122.5	29.57	10	29.56	29.56	112.5	47,109	0.24%	大買/鉅額交易
2024/02/15	137.8	29.57	1	29.58	29.59	136.8	46,799	0.29%	大買/鉅額交易
2024/02/05	15.1	30.09	85.5	30.10	30.10	-70.4	45,637	-0.15%
2024/02/02	31	30.53	55.5	30.50	30.52	-24.5	45,351	-0.05%
2024/02/01	17.6	30.35	1.1	30.33	30.36	16.6	45,559	0.04%
2024/01/31	24.1	30.06	15	29.96	30.11	9.1	45,581	0.02%
2024/01/30	11	29.65	5	29.69	29.79	6	44,970	0.01%
2024/01/29	23.9	29.41	0	0.00	29.41	23.9	44,694	0.05%
2024/01/26	65.5	29.47	0	0.00	29.48	65.5	44,431	0.15%
2024/01/25	79.4	29.24	0	0.00	29.33	79.4	44,402	0.18%
2024/01/24	24	29.37	1	29.47	29.47	23	43,966	0.05%
2024/01/23	20.7	29.53	0	0.00	29.61	20.7	43,585	0.05%
2024/01/22	2.4	29.55	6	29.55	29.57	-3.7	43,020	-0.01%
2024/01/19	92	29.43	0	0.00	29.41	92	42,481	0.22%
2024/01/18	7.2	29.85	2	29.88	29.84	5.2	41,559	0.01%
2024/01/17	37.5	29.88	2	29.87	29.86	35.5	41,127	0.09%
2024/01/16	4.2	30.16	0	0.00	30.15	4.2	40,356	0.01%
2024/01/15	12.3	30.10	0	0.00	30.30	12.3	40,278	0.03%
2024/01/12	7	30.08	2	30.07	30.07	5	40,302	0.01%
2024/01/11	5.2	30.01	0	0.00	30.01	5.2	40,587	0.01%
2024/01/10	8.3	30.06	27	30.08	30.06	-18.7	40,520	-0.05%
2024/01/09	1.3	30.15	12	30.13	30.18	-10.7	40,273	-0.03%
2024/01/08	70.4	30.00	82	30.02	29.98	-11.6	40,143	-0.03%
2024/01/05	74.8	30.37	3	30.37	30.35	71.8	39,661	0.18%
2024/01/04	12.3	30.70	0	0.00	30.66	12.3	39,450	0.03%
2024/01/03	37.6	30.58	0.2	30.61	30.60	37.4	39,342	0.09%
2024/01/02	41.1	30.63	0	0.00	30.61	41.1	39,095	0.11%
2023/12/29	9	30.85	2	30.85	30.85	7	38,907	0.02%
2023/12/28	105	30.93	7	30.91	30.91	98	39,567	0.25%	大買/
2023/12/27	30.2	30.83	0.7	30.81	30.83	29.5	39,514	0.07%
2023/12/26	7.2	30.90	11	30.92	30.89	-3.8	39,961	-0.01%
2023/12/25	52.6	30.85	19	30.84	30.79	33.6	40,371	0.08%
2023/12/22	24	30.94	21.6	30.92	30.99	2.4	40,346	0.01%
2023/12/21	8.5	31.26	40.5	31.26	31.26	-32	40,321	-0.08%
2023/12/20	67.1	31.20	5	31.22	31.17	62.1	40,043	0.16%
2023/12/19	35.6	31.25	29	31.21	31.22	6.6	40,090	0.02%
2023/12/18	110.1	31.19	12	31.26	31.42	98.1	39,163	0.25%	大買/
2023/12/15	64.7	30.87	3.8	30.89	30.92	60.9	37,851	0.16%
2023/12/14	61.1	30.65	30	30.64	30.64	31.1	36,498	0.09%
2023/12/13	30.2	30.00	0	0.00	30.00	30.2	36,317	0.08%
2023/12/12	19.8	29.83	12	29.83	29.90	7.8	36,173	0.02%
2023/12/11	53.1	29.87	2	29.88	29.90	51.1	35,787	0.14%
2023/12/08	70.1	29.98	23	29.95	30.04	47.1	35,169	0.13%
2023/12/07	151.2	30.23	5	30.21	30.11	146.2	34,632	0.42%	大買/鉅額交易
2023/12/06	72.1	29.82	19.1	29.81	29.78	53	33,524	0.16%
2023/12/05	22.2	29.35	39.2	29.33	29.33	-17	32,569	-0.05%
2023/12/04	42.5	29.13	1	29.15	29.14	41.5	32,078	0.13%
2023/12/01	27.8	28.72	0	0.00	28.80	27.8	31,721	0.09%
2023/11/30	45.7	28.93	29	28.92	28.86	16.7	31,340	0.05%
2023/11/29	9.3	28.70	0	0.00	28.67	9.3	30,931	0.03%
2023/11/28	12.1	28.57	0	0.00	28.57	12.1	30,321	0.04%
2023/11/27	26.6	28.37	2	28.38	28.35	24.6	30,066	0.08%
2023/11/24	13.6	28.52	0	0.00	28.52	13.6	29,639	0.05%
2023/11/22	31	28.46	0	0.00	28.47	31	28,970	0.11%
2023/11/21	22	28.53	1	28.50	28.54	21	28,719	0.07%
2023/11/20	19.9	28.48	19	28.41	28.42	0.9	28,229	0.00%
2023/11/17	7.3	28.60	30	28.61	28.55	-22.8	27,873	-0.08%
2023/11/16	28.6	28.54	96	28.49	28.50	-67.4	27,668	-0.24%
2023/11/15	46.1	29.07	40	29.06	29.04	6.1	27,102	0.02%
2023/11/14	8.1	28.56	1	28.61	28.63	7.1	26,494	0.03%
2023/11/13	40.5	28.46	10	28.45	28.45	30.5	26,043	0.12%
2023/11/10	465.4	28.61	17	28.55	28.62	448.4	25,521	1.76%	大買/鉅額交易
2023/11/09	157.1	29.02	17.2	29.01	29.03	139.9	25,038	0.56%	大買/鉅額交易
2023/11/08	35.1	28.47	3.2	28.46	28.49	31.9	24,380	0.13%
2023/11/07	11.4	28.22	3	28.19	28.18	8.4	24,001	0.03%
2023/11/06	24.3	28.35	10	28.31	28.32	14.3	23,914	0.06%
2023/11/03	48.3	28.30	0	0.00	28.27	48.3	23,752	0.20%
2023/11/02	3	27.88	10	27.89	27.85	-7	23,576	-0.03%
2023/11/01	33.9	27.43	1	27.36	27.36	32.9	23,421	0.14%
2023/10/31	3.3	27.70	0	0.00	27.69	3.3	24,595	0.01%
2023/10/30	0.1	27.71	0	0.00	27.72	0.1	25,122	0.00%
2023/10/27	19.2	27.83	50	27.86	27.82	-30.8	25,628	-0.12%
2023/10/26	10.2	27.48	1	27.49	27.48	9.2	26,293	0.04%
2023/10/25	6.5	27.97	10	27.91	27.93	-3.5	27,463	-0.01%
2023/10/24	114.5	27.75	18	27.68	27.75	96.5	27,714	0.35%	大買/
2023/10/23	36.9	27.25	0	0.00	27.24	36.9	27,872	0.13%
2023/10/20	46.6	27.43	1	27.37	27.45	45.6	28,112	0.16%
2023/10/19	240.9	27.60	178	27.59	27.59	62.9	28,139	0.22%	大買/大賣/
2023/10/18	247.2	27.94	175	27.92	27.92	72.2	27,889	0.26%	大買/大賣/
2023/10/17	102.7	28.17	4.1	28.11	28.08	98.6	27,939	0.35%	大買/
2023/10/16	18.8	28.42	0	0.00	28.43	18.8	27,791	0.07%
2023/10/13	10.4	28.30	1	28.26	28.34	9.4	27,873	0.03%
2023/10/12	30	28.72	0.3	28.76	28.75	29.7	27,855	0.11%
2023/10/11	18.1	28.21	0.1	28.16	28.20	18	27,868	0.06%
2023/10/06	15.7	27.87	0.1	27.86	27.85	15.6	27,889	0.06%
2023/10/05	21.2	28.08	2.2	28.01	28.02	19	28,019	0.07%
2023/10/04	73.6	27.66	38.3	27.61	27.61	35.3	27,890	0.13%
2023/10/03	118.7	28.28	146	28.29	28.30	-27.3	27,543	-0.10%	大買/大賣/
2023/10/02	43.8	28.46	0.2	28.45	28.44	43.6	27,782	0.16%
2023/09/28	377.3	28.55	351	28.55	28.52	26.3	27,459	0.10%	大買/大賣/
2023/09/27	193.3	28.71	170	28.71	28.71	23.3	26,859	0.09%	大買/大賣/
2023/09/26	73.2	28.70	0	0.00	28.73	73.2	26,542	0.28%
2023/09/25	39.6	29.19	0	0.00	29.18	39.6	25,726	0.15%
2023/09/22	132.6	29.20	10	29.19	29.20	122.6	25,473	0.48%	大買/鉅額交易
2023/09/21	35.8	29.95	0	0.00	29.95	35.8	24,300	0.15%
2023/09/20	47.5	30.01	0	0.00	30.01	47.5	24,118	0.20%
2023/09/19	0.1	30.12	10	30.15	30.10	-9.9	24,050	-0.04%
2023/09/18	78.4	30.03	0	0.00	30.02	78.4	24,174	0.32%
2023/09/15	55	30.17	0	0.00	30.16	55	23,837	0.23%
2023/09/14	8.1	30.27	0	0.00	30.26	8.1	23,799	0.03%
2023/09/13	9.2	30.30	0	0.00	30.25	9.2	23,823	0.04%
2023/09/12	30.5	30.26	0	0.00	30.24	30.5	23,990	0.13%
2023/09/11	12.4	30.35	0	0.00	30.28	12.4	23,994	0.05%
2023/09/08	5.3	30.45	0	0.00	30.44	5.3	24,193	0.02%
2023/09/07	18.4	30.32	0	0.00	30.30	18.4	24,513	0.07%
2023/09/06	18.8	30.28	0	0.00	30.30	18.8	24,907	0.08%
2023/09/05	11.8	30.47	1.9	30.47	30.43	9.9	24,929	0.04%
2023/09/04	33	30.49	1.3	30.49	30.48	31.7	25,665	0.12%
2023/09/01	3.4	30.77	1	30.77	30.76	2.4	26,127	0.01%
2023/08/31	6.1	30.79	3.9	30.75	30.79	2.2	26,843	0.01%
2023/08/30	10	30.61	11	30.59	30.64	-1	27,437	0.00%
2023/08/29	1.4	30.50	0	0.00	30.48	1.4	27,642	0.01%
2023/08/28	8.3	30.48	2	30.45	30.47	6.3	27,726	0.02%
2023/08/25	11.1	30.35	2	30.42	30.31	9	27,798	0.03%
2023/08/24	2.2	30.55	2	30.54	30.48	0.2	27,888	0.00%
2023/08/23	20	30.26	0.3	30.27	30.26	19.7	28,066	0.07%
2023/08/22	48	30.02	0	0.00	30.00	48	28,107	0.17%
2023/08/21	36.8	30.22	7	30.22	30.20	29.8	28,116	0.11%
2023/08/18	15.2	30.35	0	0.00	30.33	15.2	28,509	0.05%
2023/08/17	17.6	30.45	32	30.44	30.40	-14.4	28,661	-0.05%
2023/08/16	18.3	30.65	2	30.66	30.67	16.3	28,746	0.06%
2023/08/15	10.1	30.98	2.5	30.98	30.97	7.7	28,897	0.03%
2023/08/14	8.5	31.01	62	31.02	31.00	-53.5	28,786	-0.19%
2023/08/11	26.5	31.08	13	31.08	31.02	13.5	28,818	0.05%
2023/08/10	5	31.23	0	0.00	31.20	5	28,641	0.02%
2023/08/09	13.7	31.26	0	0.00	31.28	13.7	28,697	0.05%
2023/08/08	20.2	31.10	11	31.11	31.12	9.2	28,683	0.03%
2023/08/07	48.2	31.12	0.1	31.19	31.16	48.1	28,546	0.17%
2023/08/04	192	30.76	23	30.80	30.89	169	28,435	0.59%	大買/鉅額交易
2023/08/02	73.5	31.23	15	31.23	31.23	58.5	27,270	0.21%
2023/08/01	133.1	31.49	27	31.43	31.50	106	26,730	0.40%	大買/鉅額交易
2023/07/31	63	31.24	10	31.29	31.22	53	26,444	0.20%
2023/07/28	96.7	31.24	6	31.17	31.22	90.7	25,963	0.35%
2023/07/27	28.1	31.52	0	0.00	31.53	28.1	24,734	0.11%
2023/07/26	23.2	31.58	1	31.57	31.56	22.2	24,679	0.09%
2023/07/25	32.7	31.69	0	0.00	31.66	32.7	24,567	0.13%
2023/07/24	22.4	31.76	6	31.72	31.77	16.4	24,276	0.07%
2023/07/21	41.2	31.61	0	0.00	31.63	41.2	24,233	0.17%
2023/07/20	29.1	31.80	44	31.76	31.76	-14.9	24,133	-0.06%
2023/07/19	26	31.58	5	31.50	31.59	21	24,071	0.09%
2023/07/18	50.2	31.34	1	31.33	31.35	49.2	24,029	0.20%
2023/07/17	56	31.34	0	0.00	31.37	56	23,949	0.23%
2023/07/14	31.2	31.36	10	31.36	31.29	21.2	23,971	0.09%
2023/07/13	24.5	31.23	0	0.00	31.18	24.5	24,421	0.10%
2023/07/12	69.6	31.16	10	31.17	31.11	59.6	24,875	0.24%
2023/07/11	80	31.11	0	0.00	31.12	80	25,167	0.32%
2023/07/10	62.2	31.01	10	31.01	31.00	52.2	25,210	0.21%
2023/07/07	48	31.20	0	0.00	31.18	48	24,832	0.19%
2023/07/06	39.4	31.49	2	31.47	31.51	37.4	24,531	0.15%
2023/07/05	23	31.70	3	31.77	31.71	20	24,512	0.08%
2023/07/04	9.7	31.76	0	31.78	31.76	9.7	24,717	0.04%
2023/07/03	0.2	31.77	43.5	31.76	31.77	-43.3	25,237	-0.17%
2023/06/30	40.5	31.58	51	31.59	31.59	-10.5	25,243	-0.04%
2023/06/29	16.1	31.92	28	31.92	31.88	-11.9	25,105	-0.05%
2023/06/28	2.1	31.77	16	31.77	31.80	-13.9	25,297	-0.05%
2023/06/27	17.2	31.86	3	31.90	31.85	14.2	25,999	0.05%
2023/06/26	5.2	31.90	44	31.90	31.91	-38.8	26,090	-0.15%
2023/06/21	3.1	31.74	33	31.74	31.75	-29.9	26,042	-0.11%
2023/06/20	6	31.37	0.5	31.39	31.39	5.5	26,056	0.02%
2023/06/19	17.2	31.48	1	31.49	31.52	16.2	26,352	0.06%
2023/06/16	4.1	31.45	0	0.00	31.45	4.1	26,341	0.02%
2023/06/15	2.3	31.27	5	31.25	31.22	-2.7	26,335	-0.01%
2023/06/14	61.8	31.17	0.3	31.17	31.16	61.5	26,416	0.23%
2023/06/13	17.3	31.31	0.6	31.33	31.32	16.7	26,325	0.06%
2023/06/12	19.3	31.23	5.7	31.23	31.23	13.6	26,211	0.05%
2023/06/09	15.3	31.20	0	0.00	31.21	15.3	26,024	0.06%
2023/06/08	68.1	31.04	36	31.02	31.03	32.1	26,079	0.12%
2023/06/07	39.3	31.44	15	31.45	31.43	24.3	25,535	0.10%
2023/06/06	58.5	31.21	0	0.00	31.19	58.5	24,926	0.23%
2023/06/05	60.2	31.34	70	31.36	31.33	-9.8	24,247	-0.04%
2023/06/02	57.2	31.77	1.5	31.75	31.73	55.7	23,686	0.24%
2023/06/01	38.8	31.80	6	31.86	31.77	32.8	23,531	0.14%
2023/05/31	24.6	31.80	14	31.81	31.82	10.6	23,580	0.04%
2023/05/30	79.5	31.82	6	31.83	31.82	73.5	23,607	0.31%
2023/05/29	46.2	31.83	10.2	31.88	31.81	36	23,570	0.15%
2023/05/26	53	31.59	25	31.60	31.77	27.9	23,405	0.12%
2023/05/25	23.3	31.64	39	31.63	31.63	-15.7	23,293	-0.07%
2023/05/24	75.8	31.78	28.6	31.76	31.76	47.2	23,212	0.20%
2023/05/23	17	31.97	40	31.98	31.96	-23	22,788	-0.10%
2023/05/22	27.2	32.04	2	32.05	32.10	25.2	22,667	0.11%
2023/05/19	74.1	32.25	60.6	32.24	32.26	13.5	22,778	0.06%
2023/05/18	28.6	32.39	13.1	32.39	32.40	15.5	23,106	0.07%
2023/05/17	62.8	32.40	1	32.39	32.41	61.8	23,089	0.27%
2023/05/16	65.4	32.68	10	32.68	32.69	55.4	22,935	0.24%
2023/05/15	25.4	32.75	0.4	32.78	32.75	25	23,086	0.11%
2023/05/12	4.1	32.86	1	32.87	32.85	3.1	23,034	0.01%
2023/05/11	8	32.64	3	32.68	32.64	5	22,998	0.02%
2023/05/10	11.1	32.46	0	0.00	32.47	11.1	23,154	0.05%
2023/05/09	41.4	32.53	4.2	32.56	32.51	37.2	23,131	0.16%
2023/05/08	54.8	32.64	9	32.66	32.73	45.8	22,965	0.20%
2023/05/05	60.1	32.62	30	32.63	32.63	30.1	22,861	0.13%
2023/05/04	11.1	32.77	96	32.79	32.81	-84.9	22,766	-0.37%
2023/05/03	12	32.65	2	32.67	32.65	10	22,497	0.04%
2023/05/02	63.9	32.29	0	0.00	32.28	63.9	22,469	0.28%
2023/04/28	54.2	32.31	10	32.31	32.46	44.2	22,157	0.20%
2023/04/27	87.4	32.56	25	32.58	32.51	62.4	21,946	0.28%
2023/04/26	51.4	32.76	116.1	32.76	32.76	-64.7	21,833	-0.30%	大賣/
2023/04/25	28	32.45	1	32.44	32.50	27	21,591	0.13%
2023/04/24	53.1	32.15	0.4	32.17	32.15	52.7	21,529	0.24%
2023/04/21	49.5	32.26	0	32.22	32.29	49.5	21,366	0.23%
2023/04/20	16.2	32.00	0	0.00	32.02	16.2	21,292	0.08%
2023/04/19	62.5	31.83	0	0.00	31.89	62.5	21,155	0.30%
2023/04/18	80.9	31.78	8	31.78	31.79	72.9	20,833	0.35%
2023/04/17	36.6	32.04	0	0.00	32.04	36.6	20,121	0.18%
2023/04/14	70.6	32.27	1	32.25	32.25	69.6	19,428	0.36%
2023/04/13	5.3	32.48	0.5	32.52	32.52	4.8	18,837	0.03%
2023/04/12	26.4	32.54	0	32.57	32.53	26.4	18,565	0.14%
2023/04/11	32.6	32.58	0	0.00	32.56	32.6	18,418	0.18%
2023/04/10	26.8	32.74	0	0.00	32.73	26.8	18,318	0.15%
2023/04/07	48.4	32.90	11.3	33.00	32.89	37.2	17,987	0.21%
2023/04/06	29.3	32.78	115	32.76	32.89	-85.7	17,653	-0.49%	大賣/
2023/03/31	13.2	31.72	0	31.73	31.75	13.1	17,021	0.08%
2023/03/30	24.1	31.65	10	31.65	31.63	14.1	16,909	0.08%
2023/03/29	23.3	31.57	4	31.56	31.66	19.3	16,981	0.11%
2023/03/28	105.7	31.72	2	31.69	31.69	103.7	17,005	0.61%	大買/鉅額交易
2023/03/27	2.1	32.28	1.8	32.34	32.28	0.2	16,266	0.00%
2023/03/24	12.2	32.06	9	32.10	32.10	3.2	16,097	0.02%
2023/03/23	21.1	32.13	4	32.14	32.09	17.1	16,034	0.11%
2023/03/22	125.6	32.06	0	0.00	32.04	125.6	15,925	0.79%	大買/鉅額交易
2023/03/21	24	32.41	1.3	32.41	32.41	22.7	15,512	0.15%
2023/03/20	18	32.25	0.2	32.51	32.50	17.8	15,479	0.11%
2023/03/17	32.8	32.09	7	32.07	32.18	25.8	15,356	0.17%
2023/03/16	8.1	32.37	9.1	32.37	32.39	-1	15,256	-0.01%
2023/03/15	21.2	31.79	2	31.79	31.82	19.2	15,058	0.13%
2023/03/14	29.1	32.14	3	32.10	32.15	26.1	14,841	0.18%
2023/03/13	12	31.89	0	31.82	31.79	12	14,632	0.08%
2023/03/10	3.1	31.56	6	31.62	31.79	-2.9	14,433	-0.02%
2023/03/09	8.7	31.16	0	31.17	31.12	8.6	14,276	0.06%
2023/03/08	4.4	31.07	5	31.08	31.10	-0.6	14,307	0.00%
2023/03/07	13.4	31.04	4	31.04	31.05	9.4	14,291	0.07%
2023/03/06	3.3	31.17	0	0.00	31.13	3.3	14,205	0.02%
2023/03/03	23.6	30.78	0	0.00	30.82	23.6	14,115	0.17%
2023/03/02	38.6	30.89	15	30.91	30.89	23.6	14,064	0.17%
2023/03/01	16.5	31.04	0	0.00	31.04	16.5	13,904	0.12%
2023/02/24	17.2	31.12	0	0.00	31.21	17.2	13,776	0.12%
2023/02/23	4.6	31.01	0	0.00	30.96	4.6	13,649	0.03%
2023/02/22	14.5	30.98	0	0.00	30.96	14.5	13,500	0.11%
2023/02/21	8	31.09	0	0.00	31.10	8	13,359	0.06%
2023/02/20	4.2	31.05	0	31.05	31.09	4.2	13,242	0.03%
2023/02/17	55.2	30.70	10	30.75	30.73	45.2	13,028	0.35%
2023/02/16	65.9	31.08	0	0.00	31.10	65.9	12,570	0.52%
2023/02/15	24.1	31.69	0	0.00	31.76	24.1	12,047	0.20%
2023/02/14	4.1	31.60	0	0.00	31.62	4.1	11,888	0.03%
2023/02/13	31.6	31.38	0	0.00	31.40	31.6	11,804	0.27%
2023/02/10	10	31.61	0	0.00	31.67	10	11,543	0.09%
2023/02/09	10	31.80	1	31.82	31.78	9	11,317	0.08%
2023/02/08	21.2	31.81	0	0.00	31.80	21.2	11,160	0.19%
2023/02/07	39.2	31.95	4	31.94	31.98	35.2	10,812	0.33%
2023/02/06	45.7	32.06	4	32.07	32.08	41.7	10,564	0.39%
2023/02/03	7	32.41	1	32.45	32.41	6	10,212	0.06%
2023/02/02	22	32.19	0	0.00	32.15	22	9,981	0.22%
2023/02/01	0	0.00	1	32.10	32.12	-1	9,711	-0.01%
2023/01/31	37.4	32.06	0	0.00	32.04	37.4	9,628	0.39%
2023/01/30	78	32.23	0	0.00	32.30	78	9,417	0.83%
2023/01/17	7.7	32.15	1	32.12	32.17	6.7	9,252	0.07%
2023/01/16	19.4	32.31	0	0.00	32.26	19.4	9,154	0.21%
2023/01/13	11	32.43	4	32.38	32.50	7	8,999	0.08%
2023/01/12	12	32.08	0	0.00	32.20	12	8,880	0.14%
2023/01/11	5.2	31.84	0	0.00	31.88	5.2	8,691	0.06%
2023/01/10	46	32.13	0	0.00	32.12	46	8,589	0.54%
2023/01/09	43.1	32.07	0	0.00	32.03	43.1	8,431	0.51%
2023/01/06	9	31.73	0	0.00	31.71	9	8,302	0.11%
2023/01/05	26	31.66	0	0.00	31.53	26	8,241	0.32%
2023/01/04	40	31.54	10	31.53	31.56	30	8,131	0.37%
2023/01/03	10.2	31.00	0	0.00	31.00	10.2	8,069	0.13%
2022/12/30	3.1	31.11	0	31.18	31.08	3.1	7,973	0.04%
2022/12/29	22.3	30.99	0	0.00	30.97	22.3	7,964	0.28%
2022/12/28	25.1	31.10	2	31.10	31.09	23.1	7,830	0.30%
2022/12/27	33	31.63	0.1	31.65	31.60	32.9	7,553	0.44%
2022/12/26	10.2	31.69	0	0.00	31.73	10.2	7,410	0.14%
2022/12/23	4	31.91	0	0.00	31.87	4	7,333	0.05%
2022/12/22	4.1	32.13	0	0.00	32.10	4.1	7,261	0.06%
2022/12/21	8	31.74	0	0.00	31.89	8	7,348	0.11%
2022/12/20	20.3	32.03	0	32.00	31.94	20.3	7,128	0.28%
2022/12/19	36.1	32.85	0	0.00	32.85	36.1	6,756	0.53%
2022/12/16	0	33.15	0	0.00	33.14	0	6,722	0.00%
2022/12/15	7	32.91	0	0.00	33.00	7	6,651	0.11%
2022/12/14	7	33.01	0	33.02	32.98	7	6,529	0.11%
2022/12/13	5.5	32.80	0	0.00	32.77	5.5	6,359	0.09%
2022/12/12	34.1	32.81	6	32.79	32.92	28.1	6,219	0.45%
2022/12/09	42.1	33.47	6	33.55	33.59	36.1	6,067	0.59%
2022/12/08	9	33.42	6.4	33.45	33.41	2.6	5,937	0.04%
2022/12/07	17	32.69	7	32.70	32.66	10	5,781	0.17%
2022/12/06	11	32.38	0	0.00	32.43	11	5,707	0.19%
2022/12/05	1	32.33	0	0.00	32.34	1	5,672	0.02%
2022/12/02	0	0.00	1	32.13	32.09	-1	5,558	-0.02%
2022/12/01	4.7	31.55	1	31.57	31.57	3.7	5,508	0.07%
2022/11/30	2.2	31.51	0	0.00	31.51	2.2	5,312	0.04%
2022/11/29	17.4	31.92	0	0.00	31.81	17.4	5,229	0.33%
2022/11/28	32	32.01	2	31.93	32.14	30	5,139	0.58%
2022/11/25	11	31.92	0	0.00	31.94	11	5,100	0.22%
2022/11/24	56.3	32.00	0	0.00	31.90	56.3	5,026	1.12%
2022/11/23	23.4	31.53	0	0.00	31.61	23.4	4,828	0.48%
2022/11/22	3.3	31.14	0	0.00	31.14	3.3	4,805	0.07%
2022/11/21	4.7	31.14	0	0.00	31.21	4.7	4,782	0.10%
2022/11/18	8.4	31.20	1	31.16	31.26	7.4	4,854	0.15%
2022/11/17	2.5	31.32	1	31.33	31.31	1.5	4,827	0.03%
2022/11/16	5.5	30.78	0	30.80	30.64	5.5	4,717	0.12%
2022/11/15	7	30.60	0	0.00	30.62	7	4,596	0.15%
2022/11/14	0.7	30.76	0	0.00	30.71	0.7	4,487	0.01%
2022/11/09	11	30.36	0	30.36	30.38	11	4,119	0.27%
2022/11/08	18.2	30.19	0	0.00	30.15	18.2	4,050	0.45%
2022/11/07	2.4	30.71	0	0.00	30.71	2.4	3,978	0.06%
2022/11/04	3.4	30.98	0	0.00	30.98	3.4	3,981	0.09%
2022/11/03	0	0.00	2	31.20	31.19	-2	3,910	-0.05%
2022/11/02	1	31.32	0	0.00	31.32	1	3,902	0.03%
2022/11/01	2	31.25	0	0.00	31.26	2	3,910	0.05%
2022/10/31	3	31.13	0	0.00	31.28	3	3,908	0.08%
2022/10/28	0	31.42	0	0.00	31.43	0	3,899	0.00%
2022/10/27	1	31.04	0	0.00	31.03	1	3,896	0.03%
2022/10/26	0	0.00	0	30.86	30.94	0	3,906	0.00%
2022/10/25	3.1	30.23	0	0.00	30.27	3.1	3,881	0.08%
2022/10/24	0.2	30.42	0	0.00	30.46	0.2	3,849	0.00%
2022/10/21	2.2	30.69	1	30.69	30.60	1.2	3,852	0.03%
2022/10/20	7.1	31.17	26	31.14	31.12	-18.9	3,768	-0.50%
2022/10/19	0	31.60	0	0.00	31.55	0	3,711	0.00%
2022/10/18	4.1	31.65	0	0.00	31.68	4.1	3,710	0.11%
2022/10/17	0.1	31.81	0	0.00	31.83	0.1	3,663	0.00%
2022/10/14	0.1	32.05	0	0.00	31.97	0.1	3,642	0.00%
2022/10/13	0	0.00	0	32.09	32.04	0	3,668	0.00%
2022/10/12	1	31.92	1	31.92	31.96	0	3,660	0.00%
2022/10/11	2.7	31.86	0	0.00	31.80	2.7	3,641	0.07%
2022/10/07	1.1	32.47	0	0.00	32.47	1.1	3,563	0.03%
2022/10/06	7	32.61	0	0.00	32.62	7	3,525	0.20%
2022/10/04	0	0.00	0	33.24	33.23	0	3,443	0.00%
2022/10/03	1	32.87	0	0.00	32.97	1	3,439	0.03%
2022/09/29	0.1	33.06	0	33.04	33.06	0.1	3,440	0.00%
2022/09/28	8.2	32.35	4	32.36	32.38	4.2	3,459	0.12%
2022/09/27	0	33.21	0	0.00	33.18	0	3,284	0.00%
2022/09/23	5	33.39	0	0.00	33.35	5	3,297	0.15%
2022/09/22	0	0.00	0	34.05	34.07	0	3,216	0.00%
2022/09/21	2	33.54	0	0.00	33.59	2	3,139	0.06%
2022/09/19	1.1	33.68	1	33.70	33.71	0.1	3,145	0.00%
2022/09/16	24	33.84	0	0.00	33.88	24	3,153	0.76%
2022/09/15	1	33.67	0	0.00	33.64	1	3,172	0.03%
2022/09/14	0.1	33.49	0	33.45	33.50	0	3,168	0.00%
2022/09/13	4.5	33.40	1	33.38	33.38	3.5	3,178	0.11%
2022/09/12	0.1	33.61	0	0.00	33.52	0.1	3,119	0.00%
2022/09/08	1	33.90	0	0.00	33.92	1	3,092	0.03%
2022/09/07	1.2	33.39	3	33.41	33.45	-1.8	3,104	-0.06%
2022/09/06	0.1	34.03	0	33.97	33.91	0.1	3,068	0.00%
2022/09/05	0	33.99	0	0.00	34.05	0	3,119	0.00%
2022/09/02	0	33.86	0	0.00	33.81	0	3,105	0.00%
2022/09/01	3.1	33.99	3	33.97	34.03	0.1	3,071	0.00%
2022/08/31	0	34.52	0	0.00	34.45	0	3,029	0.00%
2022/08/30	0	34.33	0	34.34	34.55	0	3,008	0.00%
2022/08/26	0	0.00	2	34.03	33.97	-2	3,026	-0.07%
2022/08/25	10.1	33.81	0	0.00	33.77	10.1	2,979	0.34%
2022/08/24	0.1	34.08	0	0.00	34.14	0.1	2,910	0.00%
2022/08/23	0.2	34.08	0	0.00	34.13	0.2	2,953	0.01%
2022/08/22	6.1	34.06	0	0.00	34.11	6.1	3,000	0.20%
2022/08/19	1.1	34.51	0	0.00	34.45	1.1	2,966	0.04%
2022/08/18	2	34.56	0	0.00	34.57	2	2,941	0.07%
2022/08/17	1	34.86	0	0.00	34.82	1	2,911	0.03%
2022/08/16	2	34.85	0	0.00	34.87	2	2,912	0.07%
2022/08/15	1.2	35.00	1	34.91	35.01	0.2	2,914	0.01%
2022/08/12	8.1	34.84	0	0.00	34.85	8.1	2,909	0.28%
2022/08/11	11	35.55	0	0.00	35.54	11	2,792	0.39%
2022/08/09	0.1	35.88	0	35.88	35.86	0.1	2,746	0.00%
2022/08/08	1	35.50	0	0.00	35.45	1	2,729	0.04%
2022/08/04	6	36.09	0	0.00	36.06	6	2,686	0.22%
2022/08/03	1	35.80	0	0.00	35.95	1	2,687	0.04%
2022/08/02	10	36.49	0.1	36.61	36.55	9.9	2,666	0.37%
2022/08/01	0	0.00	0.1	35.70	35.59	-0.1	2,662	0.00%
2022/07/29	0	0.00	4	35.45	35.56	-4	2,679	-0.15%
2022/07/28	1	35.43	0	0.00	35.26	1	2,696	0.04%
2022/07/26	1	35.54	0	0.00	35.52	1	2,733	0.04%
2022/07/25	0	35.53	0.1	35.55	35.55	-0.1	2,772	0.00%
2022/07/20	0	34.50	0	0.00	34.46	0	2,807	0.00%
2022/07/12	1	34.64	1	34.59	34.55	0	2,846	0.00%
2022/07/11	0.1	33.94	0	0.00	33.91	0.1	2,844	0.00%
2022/07/08	0.2	34.29	0	0.00	34.29	0.2	2,845	0.01%
2022/07/07	0.1	34.68	2	34.64	34.64	-1.9	2,859	-0.07%
2022/07/06	4	35.07	0	0.00	35.08	4	2,869	0.14%
2022/07/01	0	34.34	0	0.00	34.45	0	2,784	0.00%
2022/06/27	0.2	33.50	0	0.00	33.37	0.2	2,759	0.01%
2022/06/23	1	33.99	0	0.00	33.89	1	2,714	0.04%
2022/06/22	0	0.00	0	33.27	33.26	0	2,661	0.00%
2022/06/21	0	33.18	0	0.00	33.17	0	2,669	0.00%
2022/06/20	0.3	33.63	1	33.48	33.51	-0.7	2,668	-0.03%
2022/06/17	0	0.00	1	33.45	33.49	-1	2,696	-0.04%
2022/06/16	0	32.98	0	33.06	33.14	0	2,667	0.00%
2022/06/15	0.1	32.93	0	0.00	32.81	0.1	2,660	0.00%
2022/06/14	8.1	33.31	0	33.34	33.30	8	2,585	0.31%
2022/06/13	1	33.93	0	0.00	34.00	1	2,505	0.04%
2022/06/10	0	34.06	0	0.00	34.04	0	2,491	0.00%
2022/06/09	1	33.98	0	0.00	33.99	1	2,491	0.04%
2022/06/08	0.4	34.19	0	0.00	34.13	0.4	2,487	0.02%
2022/06/07	0.3	33.99	1	33.90	33.92	-0.7	2,509	-0.03%
2022/06/06	0	34.46	0	0.00	34.29	0	2,430	0.00%
2022/06/02	0	34.47	0	0.00	34.49	0	2,435	0.00%
2022/06/01	1	34.25	0	0.00	34.23	1	2,470	0.04%
2022/05/31	1.2	34.42	0	0.00	34.37	1.2	2,421	0.05%
2022/05/30	1	34.95	0	34.85	34.80	1	2,383	0.04%
2022/05/27	1	35.07	0	0.00	35.09	1	2,317	0.04%
2022/05/25	0	0.00	0.1	35.28	35.29	-0.1	2,305	0.00%
2022/05/24	0	34.82	0	0.00	34.91	0	2,317	0.00%
2022/05/20	0	0.00	0.2	34.97	34.99	-0.2	2,291	-0.01%
2022/05/19	0	34.75	1.1	34.72	34.76	-1.1	2,683	-0.04%
2022/05/18	1.1	34.19	0.5	34.31	34.19	0.6	2,685	0.02%
2022/05/17	1	34.77	0	0.00	34.79	1	2,678	0.04%
2022/05/16	1.1	35.00	0.5	35.03	35.20	0.6	2,706	0.02%
2022/05/12	0	0.00	0.1	35.35	35.48	-0.1	2,727	0.00%
2022/05/11	0	0.00	0.1	34.88	34.91	-0.1	2,775	0.00%
2022/05/10	0.1	34.61	0.1	34.88	34.52	0.1	2,760	0.00%
2022/05/09	2.3	34.17	0	0.00	34.12	2.3	2,743	0.08%
2022/05/06	7.2	34.68	2	34.70	34.73	5.2	2,709	0.19%
2022/05/05	1.2	35.34	0	0.00	35.23	1.2	2,661	0.04%
2022/05/03	3	35.38	0.2	35.50	35.30	2.8	2,601	0.11%
2022/04/28	0	36.05	0	0.00	36.03	0	2,484	0.00%
2022/04/27	1.1	36.35	0	0.00	36.22	1.1	2,457	0.04%
2022/04/26	1.1	36.02	1	36.05	35.78	0.1	2,442	0.00%
2022/04/22	0.2	35.60	0	0.00	35.56	0.2	2,468	0.01%
2022/04/21	1	35.77	0	0.00	35.77	1	2,452	0.04%
2022/04/20	1.1	35.30	0	0.00	35.27	1.1	2,419	0.05%
2022/04/19	0.2	35.67	0	0.00	35.58	0.2	2,414	0.01%
2022/04/18	0	0.00	1	35.53	35.56	-1	2,421	-0.04%
2022/04/15	0.1	35.91	1	35.84	35.84	-0.9	2,405	-0.04%
2022/04/12	0.3	36.13	0	0.00	36.08	0.3	2,345	0.01%
2022/04/11	0.2	36.51	0	0.00	36.50	0.2	2,348	0.01%
2022/04/08	0	37.15	0	0.00	37.01	0	2,310	0.00%
2022/04/07	0	37.23	0	0.00	37.22	0	2,296	0.00%
2022/04/06	0.1	37.64	0	0.00	37.16	0.1	2,276	0.00%
2022/04/01	0.2	37.95	0	0.00	38.03	0.2	2,218	0.01%
2022/03/31	1	38.01	0	0.00	38.00	1	2,207	0.05%
2022/03/28	0.1	37.54	0	0.00	37.15	0.1	2,159	0.00%
2022/03/23	1	36.95	0	0.00	36.98	1	2,095	0.05%
2022/03/22	2	37.50	0	0.00	37.49	2	2,045	0.10%
2022/03/18	2	37.76	0	0.00	37.83	2	1,977	0.10%
2022/03/17	1	38.24	0	0.00	38.43	1	1,930	0.05%
2022/03/16	0.2	38.16	0	0.00	38.10	0.2	1,922	0.01%
2022/03/15	0	38.20	0	0.00	38.14	0	1,920	0.00%
2022/03/14	1.3	38.62	0	0.00	38.60	1.3	1,882	0.07%
2022/03/11	1	38.77	0	0.00	38.73	1	1,866	0.05%
2022/03/09	1	39.53	2	39.49	39.48	-1	1,837	-0.05%
2022/03/08	0	0.00	0.5	39.61	39.69	-0.5	1,838	-0.03%
2022/03/07	0	40.15	9	40.01	40.00	-9	1,840	-0.49%
2022/03/04	0	39.45	0	0.00	39.45	0	1,804	0.00%
2022/03/03	1	38.97	0	0.00	38.99	1	1,790	0.06%
2022/03/02	2	39.80	0	0.00	39.76	2	1,753	0.11%
2022/03/01	0	39.37	0.6	39.30	39.29	-0.6	1,723	-0.03%
2022/02/25	1.1	38.83	0	0.00	38.87	1.1	1,701	0.07%
2022/02/24	0.2	38.99	0	0.00	39.16	0.2	1,690	0.01%
2022/02/23	1.1	38.88	20.1	38.84	38.86	-19	1,659	-1.14%
2022/02/22	1.5	39.19	1	39.20	39.15	0.5	1,646	0.03%
2022/02/21	2	38.81	0	0.00	38.83	2	1,625	0.12%
2022/02/18	15	38.50	0	0.00	38.59	15	1,205	1.24%
2022/02/17	0.9	38.41	0	0.00	38.61	0.9	1,195	0.07%
2022/02/16	6.4	38.40	0	0.00	38.39	6.4	1,169	0.54%
2022/02/11	11.4	38.85	0	0.00	38.82	11.4	1,080	1.06%
2022/02/10	1	39.23	0.2	39.28	39.30	0.8	1,011	0.08%
2022/02/09	12.2	39.24	0	0.00	39.28	12.2	1,000	1.22%
2022/02/08	1.1	39.35	0	0.00	39.25	1.1	985	0.11%
2022/02/07	0.3	39.60	5	39.45	39.56	-4.7	959	-0.49%
2022/01/26	0.3	40.00	0	0.00	40.05	0.3	947	0.04%
2022/01/25	0.1	40.06	0	0.00	40.05	0.1	936	0.01%
2022/01/24	0	0.00	1	40.07	40.10	-1	932	-0.11%
2022/01/21	7.1	40.00	0	0.00	40.10	7.1	922	0.77%
2022/01/20	0.2	39.55	0	0.00	39.50	0.2	921	0.02%
2022/01/19	1.1	39.30	0	0.00	39.31	1.1	910	0.12%
2022/01/17	2.3	39.74	0	0.00	39.75	2.3	849	0.27%
2022/01/14	0	40.33	0	0.00	40.35	0	786	0.00%
2022/01/13	1	40.14	0	0.00	40.18	1	770	0.13%
2022/01/12	5.1	40.33	0	0.00	40.33	5.1	766	0.66%
2022/01/11	4.1	40.26	0	0.00	40.34	4.1	730	0.56%
2022/01/10	0.1	40.03	0	0.00	39.90	0.1	700	0.01%
2022/01/07	0.1	40.25	0	0.00	40.20	0.1	674	0.01%
2022/01/06	0.1	40.35	0	0.00	40.04	0.1	664	0.01%
2022/01/05	1	40.48	0	0.00	40.43	1	632	0.16%
2022/01/04	0.1	41.06	0	0.00	40.78	0.1	591	0.02%
2021/12/30	0.1	41.27	0	0.00	41.22	0.1	536	0.01%
2021/12/03	0	0.00	0	42.69	42.64	0	519	-0.01%
2021/12/02	0	0.00	0	42.62	42.53	0	506	0.00%
2021/12/01	0	0.00	0.1	42.18	42.20	-0.1	498	-0.01%
2021/11/30	0	0.00	0	41.93	42.06	0	467	0.00%
2021/11/25	0	41.14	0	0.00	41.12	0	445	0.00%
2021/11/24	0	41.00	0	0.00	41.05	0	445	0.01%
2021/11/23	0.1	41.24	0	0.00	41.15	0.1	440	0.01%
2021/11/19	0	41.22	0	0.00	41.10	0	437	0.01%
2021/11/18	0	41.11	0	0.00	41.12	0	438	0.01%
2021/11/17	0.1	40.87	0	0.00	40.80	0.1	436	0.01%
2021/11/16	0	41.25	0	0.00	41.12	0	446	0.00%
2021/11/09	0	0.00	0	42.10	42.11	0	442	-0.01%
2021/11/08	0	0.00	0	41.99	42.04	0	436	-0.01%
2021/11/05	0.1	41.50	0	0.00	41.53	0.1	431	0.02%
2021/11/04	0	41.11	0	0.00	41.08	0	429	0.00%
2021/10/28	0	0.00	0.1	41.53	41.58	-0.1	417	-0.01%
2021/10/26	0	40.66	0	0.00	40.64	0	405	0.00%
2021/10/22	0	40.50	0	0.00	40.44	0	420	0.00%
2021/10/21	0.1	40.39	0	0.00	40.41	0.1	423	0.03%
2021/10/20	0	40.62	0	0.00	40.62	0	420	0.00%
2021/10/18	0	41.16	0	0.00	41.06	0	416	0.00%
2021/10/13	0	40.98	0	0.00	40.96	0	429	0.00%
2021/10/12	0	40.63	0	0.00	40.55	0	429	0.01%
2021/10/08	0	40.64	0	0.00	40.56	0	440	0.01%
2021/10/07	0	40.83	0	0.00	40.75	0	443	0.01%
2021/10/06	0.1	40.63	0	0.00	40.54	0.1	443	0.03%
2021/10/05	0.1	41.16	0	0.00	41.10	0.1	438	0.01%
2021/10/04	0.1	41.11	0	0.00	40.98	0.1	442	0.03%
2021/10/01	0	41.25	0	0.00	41.10	0	450	0.01%
2021/09/30	0.1	41.08	0	0.00	41.00	0.1	462	0.03%
2021/09/29	0.1	40.83	0	0.00	40.84	0.1	459	0.01%
2021/09/28	0.1	41.42	0	0.00	41.22	0.1	448	0.01%
2021/09/27	0	41.49	0	0.00	41.50	0	435	0.01%
2021/09/24	3	41.68	0	0.00	41.63	3	432	0.70%
2021/09/08	0	41.50	0	0.00	41.49	0	492	0.01%
2021/09/03	0	0.00	0.2	41.95	41.87	-0.2	497	-0.03%
2021/08/16	0	0.00	3	42.30	42.29	-3	517	-0.58%
2021/08/11	0	0.00	1	41.42	41.42	-1	513	-0.19%
2021/07/30	2	42.33	0	0.00	42.38	2	532	0.38%
2021/07/28	0	0.00	0.1	42.54	42.64	-0.1	532	-0.02%
2021/07/21	0	0.00	7	42.78	42.79	-7	585	-1.20%
2021/07/20	0	0.00	2	43.10	43.10	-2	592	-0.34%
2021/07/16	0	0.00	1	42.00	42.00	-1	594	-0.17%
2021/07/14	0	41.53	0	0.00	41.35	0	592	0.00%
2021/07/12	1	41.69	0	0.00	41.71	1	591	0.17%
2021/07/06	0.1	41.10	0	0.00	41.07	0.1	596	0.02%
2021/06/29	0	0.00	3	40.63	40.62	-3	621	-0.48%
2021/06/21	0	0.00	7	41.05	41.70	-7	591	-1.18%
2021/06/17	0	39.64	0	0.00	39.60	0	575	0.00%
2021/06/16	0	39.70	0	0.00	39.51	0	580	0.01%
2021/06/15	0	39.90	0	0.00	39.82	0	596	0.01%
2021/06/11	0	0.00	1	40.02	39.98	-1	590	-0.17%
2021/06/04	0	39.00	0	0.00	38.99	0	592	0.00%
2021/05/31	2	39.02	0	0.00	38.89	2	608	0.33%
2021/05/24	0	38.95	0	0.00	38.92	0	648	0.00%
2021/05/14	0	0.00	1	38.80	38.88	-1	689	-0.14%
2021/05/13	1.1	38.84	0	0.00	38.83	1.1	706	0.16%
2021/05/12	0	39.10	0	0.00	39.17	0	699	0.00%
2021/05/11	1	39.25	0	0.00	39.28	1	693	0.14%
2021/05/10	0.1	39.46	0	0.00	39.39	0.1	693	0.01%
2021/04/29	1	39.40	0.2	39.46	39.44	0.9	630	0.13%
2021/04/28	1	39.44	1	39.44	39.44	0	629	0.00%
2021/04/27	2	39.81	0	0.00	39.80	2	618	0.32%
2021/04/26	2	39.89	0	0.00	39.94	2	614	0.33%
2021/04/16	1.1	40.17	0	0.00	40.17	1.1	593	0.18%
2021/04/13	2	39.89	0.6	39.95	39.89	1.4	624	0.22%
2021/04/12	4	40.08	0	0.00	40.08	4	613	0.65%
2021/04/09	2	40.02	0	0.00	40.02	2	609	0.33%
2021/04/08	2	39.77	0	0.00	39.77	2	623	0.32%
2021/03/30	1	39.33	1	39.35	39.32	0	624	0.00%
2021/03/29	0	0.00	4.2	39.90	39.90	-4.2	622	-0.67%
2021/03/26	1	39.99	0	0.00	39.99	1	625	0.16%
2021/03/25	1	40.08	0	0.00	40.08	1	638	0.16%
2021/03/19	2	39.17	0	0.00	39.14	2	687	0.29%
2021/03/18	1	39.16	0	0.00	38.86	1	696	0.14%
2021/03/16	1	39.33	0	0.00	39.40	1	685	0.15%
2021/03/10	1	40.20	0	0.00	40.28	1	685	0.15%
2021/03/04	2	39.58	0	0.00	39.50	2	701	0.29%
2021/02/26	1	39.42	0	0.00	39.53	1	699	0.14%
2021/02/25	4	39.67	0	0.00	40.04	4	686	0.58%
2021/02/17	1	41.67	0	0.00	41.65	1	651	0.15%
2021/02/03	0	0.00	2	43.03	43.06	-2	634	-0.32%
2021/02/02	1	43.25	0	0.00	43.22	1	648	0.15%
2021/02/01	0.6	43.51	0	0.00	43.38	0.6	658	0.10%
2021/01/28	2	43.91	0	0.00	43.99	2	681	0.29%
2021/01/15	1	43.27	0	0.00	43.48	1	753	0.13%
2021/01/13	1	43.22	0	0.00	43.13	1	767	0.13%
2021/01/06	1	44.15	0	0.00	44.20	1	832	0.12%
2020/12/31	1	45.00	0	0.00	45.00	1	840	0.12%
2020/12/23	2	45.33	0	0.00	45.29	2	824	0.24%
2020/12/15	2	45.51	0	0.00	45.50	2	766	0.26%
2020/08/24	0	0.00	1	49.70	49.71	-1	887	-0.11%
2020/08/11	0.3	50.90	0	0.00	50.70	0.3	875	0.03%
2020/07/23	0.3	50.35	0	0.00	50.30	0.3	876	0.03%
2020/04/30	0	0.00	1	51.10	51.00	-1	1,334	-0.07%
2020/03/19	0	0.00	10	45.65	45.00	-10	1,546	-0.65%
2020/03/16	2	51.03	4	50.80	50.95	-2	1,464	-0.14%
2020/03/13	0	0.00	2	48.85	48.47	-2	1,441	-0.14%
2020/03/11	2	50.75	0	0.00	51.70	2	1,322	0.15%
2020/03/06	0	0.00	2	48.50	49.83	-2	1,230	-0.16%
2020/03/04	3	48.00	0	0.00	48.04	3	1,185	0.25%
2020/03/03	2	47.28	0	0.00	47.42	2	1,155	0.17%
2020/02/27	5	46.77	0	0.00	46.97	5	1,113	0.45%
2020/02/25	0	0.00	1	46.47	46.45	-1	1,080	-0.09%
2020/02/20	0	0.00	1	45.21	45.26	-1	1,024	-0.10%
2020/02/10	0	0.00	3	44.59	44.67	-3	961	-0.31%
2020/01/30	0	0.00	1	44.50	44.81	-1	882	-0.11%
2020/01/20	2	42.50	0	0.00	42.57	2	810	0.25%
2019/12/30	1	42.50	0	0.00	42.49	1	970	0.10%
2019/12/17	2	42.80	1	42.80	42.85	1	1,008	0.10%
2019/12/13	1	42.73	0	0.00	42.78	1	1,027	0.10%
2019/12/11	1	43.41	0	0.00	43.43	1	2,913	0.03%