元大美債20年 (00679B)-第一金-華江券商分點個股進出

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
28.97
漲跌
▲0.23
漲幅
+0.80%
成交量
41,067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-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江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
2024/05/06	23	28.95	0	0.00	28.97	23	56,834	0.04%
2024/05/03	16	28.74	8.5	28.72	28.74	7.5	56,767	0.01%
2024/05/02	28.2	28.75	0	0.00	28.77	28.2	56,967	0.05%
2024/04/30	3	28.79	21	28.81	28.84	-18	57,249	-0.03%
2024/04/29	41	28.69	13	28.67	28.66	28	57,549	0.05%
2024/04/26	79.8	28.48	2	28.46	28.49	77.8	57,911	0.13%
2024/04/25	37.4	28.66	0	0.00	28.64	37.4	58,143	0.06%
2024/04/24	26.2	28.78	2	28.77	28.76	24.2	58,290	0.04%
2024/04/23	52.2	28.92	0	0.00	28.92	52.2	58,627	0.09%
2024/04/22	17	28.78	45	28.79	28.77	-28	58,621	-0.05%
2024/04/19	110	28.94	27.9	29.04	29.01	82.1	58,297	0.14%	大買/
2024/04/18	20	28.81	4	28.81	28.78	16	57,342	0.03%
2024/04/17	83.6	28.60	20	28.59	28.60	63.6	57,234	0.11%
2024/04/16	25.4	28.80	14	28.78	28.79	11.4	56,887	0.02%
2024/04/15	36.1	28.96	27.2	28.96	28.93	8.9	56,372	0.02%
2024/04/12	87.8	28.86	4	28.86	28.88	83.8	56,216	0.15%
2024/04/11	142.8	28.93	52	28.95	28.95	90.8	55,570	0.16%	大買/
2024/04/10	17.3	29.40	4	29.39	29.37	13.3	54,295	0.02%
2024/04/09	53.1	29.20	16	29.24	29.23	37.1	54,092	0.07%
2024/04/08	192.3	29.18	6	29.16	29.15	186.3	53,756	0.35%	大買/鉅額交易
2024/04/03	106.1	29.47	0	0.00	29.43	106.1	52,309	0.20%	大買/鉅額交易
2024/04/02	75.6	29.68	43	29.69	29.65	32.6	51,291	0.06%
2024/04/01	11	29.95	4	29.96	29.97	7	50,511	0.01%
2024/03/29	4.1	30.01	65	30.00	30.00	-60.9	50,392	-0.12%
2024/03/28	39	29.97	29.1	29.97	29.97	9.9	50,457	0.02%
2024/03/27	23.1	29.77	7	29.77	29.80	16.1	50,703	0.03%
2024/03/26	38.1	29.69	12.2	29.69	29.71	25.9	51,035	0.05%
2024/03/25	13.2	29.83	5	29.90	29.79	8.2	51,516	0.02%
2024/03/22	48	29.61	10.2	29.51	29.65	37.8	51,688	0.07%
2024/03/21	58.7	29.39	5	29.40	29.39	53.7	52,363	0.10%
2024/03/20	39.5	29.39	12.1	29.38	29.44	27.4	52,708	0.05%
2024/03/19	59.5	29.31	14.2	29.33	29.38	45.3	52,315	0.09%
2024/03/18	68.4	29.40	0.1	29.40	29.36	68.3	51,729	0.13%
2024/03/15	57.8	29.42	7	29.40	29.42	50.8	51,120	0.10%
2024/03/14	58.4	29.71	0.4	29.75	29.68	58	50,777	0.11%
2024/03/13	75.8	29.80	11.1	29.81	29.81	64.7	50,611	0.13%
2024/03/12	58.6	30.01	1	30.01	30.02	57.6	50,987	0.11%
2024/03/11	22	30.06	0	0.00	30.06	22	51,210	0.04%
2024/03/08	21.3	30.03	15	30.06	30.06	6.3	51,006	0.01%
2024/03/07	17.4	30.07	61.6	30.05	30.04	-44.2	50,779	-0.09%
2024/03/06	43	29.89	38.2	29.89	29.88	4.8	50,104	0.01%
2024/03/05	25.1	29.60	7	29.62	29.63	18.1	49,480	0.04%
2024/03/04	44.4	29.62	18.5	29.65	29.65	25.8	49,211	0.05%
2024/03/01	36.2	29.62	21.3	29.63	29.60	14.9	48,607	0.03%
2024/02/29	18.1	29.57	5	29.61	29.53	13.1	48,648	0.03%
2024/02/27	80.3	29.57	11	29.56	29.56	69.3	48,340	0.14%
2024/02/26	58.1	29.95	51.4	29.95	29.95	6.7	47,914	0.01%
2024/02/23	41.2	29.56	1	29.57	29.56	40.2	47,324	0.08%
2024/02/22	40.2	29.53	5.2	29.51	29.55	35	47,178	0.07%
2024/02/21	28	29.60	5	29.61	29.56	23	47,085	0.05%
2024/02/20	20.1	29.53	0.2	29.54	29.55	19.9	46,833	0.04%
2024/02/19	42.1	29.53	2	29.52	29.54	40.1	47,001	0.09%
2024/02/16	43.3	29.57	0	0.00	29.56	43.3	47,109	0.09%
2024/02/15	118.5	29.56	31	29.53	29.59	87.5	46,799	0.19%	大買/
2024/02/05	27.3	30.10	61	30.13	30.10	-33.7	45,637	-0.07%
2024/02/02	23	30.52	30.3	30.55	30.52	-7.3	45,351	-0.02%
2024/02/01	25.1	30.33	15	30.29	30.36	10.1	45,559	0.02%
2024/01/31	11	30.04	5	29.96	30.11	6	45,581	0.01%
2024/01/30	29	29.75	1	29.65	29.79	28	44,970	0.06%
2024/01/29	66.4	29.41	0	0.00	29.41	66.4	44,694	0.15%
2024/01/26	4	29.48	20	29.47	29.48	-16	44,431	-0.04%
2024/01/25	55.8	29.24	2	29.29	29.33	53.8	44,402	0.12%
2024/01/24	61.9	29.39	15	29.42	29.47	46.9	43,966	0.11%
2024/01/23	15.3	29.56	15	29.60	29.61	0.3	43,585	0.00%
2024/01/22	33	29.56	0	0.00	29.57	33	43,020	0.08%
2024/01/19	93.8	29.43	62	29.41	29.41	31.8	42,481	0.07%
2024/01/18	44.2	29.85	1	29.85	29.84	43.2	41,559	0.10%
2024/01/17	85.7	29.88	2.2	29.82	29.86	83.6	41,127	0.20%
2024/01/16	51.3	30.13	0	0.00	30.15	51.3	40,356	0.13%
2024/01/15	27	30.21	0	0.00	30.30	27	40,278	0.07%
2024/01/12	106.1	30.09	10	30.07	30.07	96.1	40,302	0.24%	大買/
2024/01/11	19	29.99	0	0.00	30.01	19	40,587	0.05%
2024/01/10	37.5	30.09	0	0.00	30.06	37.5	40,520	0.09%
2024/01/09	8.3	30.13	2	30.12	30.18	6.3	40,273	0.02%
2024/01/08	83.6	30.00	12	30.02	29.98	71.6	40,143	0.18%
2024/01/05	40	30.37	0	0.00	30.35	40	39,661	0.10%
2024/01/04	18	30.73	12	30.66	30.66	6	39,450	0.02%
2024/01/03	98	30.65	2	30.62	30.60	96	39,342	0.24%
2024/01/02	22.9	30.63	10.2	30.63	30.61	12.7	39,095	0.03%
2023/12/29	24	30.84	2	30.87	30.85	22	38,907	0.06%
2023/12/28	14.2	31.00	102	30.90	30.91	-87.8	39,567	-0.22%	大賣/
2023/12/27	34.6	30.81	11	30.84	30.83	23.6	39,514	0.06%
2023/12/26	10	30.91	51	30.89	30.89	-41	39,961	-0.10%
2023/12/25	22.4	30.82	120	30.82	30.79	-97.6	40,371	-0.24%	大賣/
2023/12/22	13.4	30.93	8	30.94	30.99	5.4	40,346	0.01%
2023/12/21	38.2	31.25	10	31.24	31.26	28.2	40,321	0.07%
2023/12/20	49	31.19	5	31.22	31.17	44	40,043	0.11%
2023/12/19	31.4	31.24	4	31.25	31.22	27.4	40,090	0.07%
2023/12/18	20	31.26	10.3	31.14	31.42	9.7	39,163	0.02%
2023/12/15	108.1	30.87	33	30.86	30.92	75.1	37,851	0.20%	大買/
2023/12/14	69.4	30.63	1.1	30.63	30.64	68.3	36,498	0.19%
2023/12/13	7.1	30.00	17	29.92	30.00	-10	36,317	-0.03%
2023/12/12	39.6	29.83	10	29.85	29.90	29.6	36,173	0.08%
2023/12/11	134.6	29.89	1	29.83	29.90	133.6	35,787	0.37%	大買/鉅額交易
2023/12/08	50.4	29.97	4	29.93	30.04	46.4	35,169	0.13%
2023/12/07	88.6	30.23	39.2	30.17	30.11	49.4	34,632	0.14%
2023/12/06	99.2	29.79	6.3	29.78	29.78	92.9	33,524	0.28%
2023/12/05	155	29.28	0.6	29.30	29.33	154.4	32,569	0.47%	大買/鉅額交易
2023/12/04	25.4	29.13	21.2	29.13	29.14	4.2	32,078	0.01%
2023/12/01	15.3	28.73	0	0.00	28.80	15.3	31,721	0.05%
2023/11/30	68	28.91	2	28.95	28.86	66	31,340	0.21%
2023/11/29	26	28.69	1	28.70	28.67	25	30,931	0.08%
2023/11/28	2	28.58	1	28.55	28.57	1	30,321	0.00%
2023/11/27	33.6	28.36	1	28.38	28.35	32.6	30,066	0.11%
2023/11/24	28.1	28.50	0	0.00	28.52	28.1	29,639	0.09%
2023/11/22	30.1	28.46	59	28.45	28.47	-29	28,970	-0.10%
2023/11/21	37	28.49	0	0.00	28.54	37	28,719	0.13%
2023/11/20	56	28.49	3	28.61	28.42	53	28,229	0.19%
2023/11/17	15.8	28.58	0	0.00	28.55	15.8	27,873	0.06%
2023/11/16	65.6	28.50	0	0.00	28.50	65.6	27,668	0.24%
2023/11/15	109.2	29.07	14.2	29.12	29.04	95	27,102	0.35%	大買/
2023/11/14	12	28.61	10.5	28.64	28.63	1.6	26,494	0.01%
2023/11/13	72.2	28.44	2.6	28.42	28.45	69.6	26,043	0.27%
2023/11/10	28.6	28.61	0	0.00	28.62	28.6	25,521	0.11%
2023/11/09	41.2	29.02	5.8	29.07	29.03	35.4	25,038	0.14%
2023/11/08	20	28.47	0	0.00	28.49	20	24,380	0.08%
2023/11/07	29.1	28.21	0	0.00	28.18	29.1	24,001	0.12%
2023/11/06	7	28.31	0	0.00	28.32	7	23,914	0.03%
2023/11/03	29.5	28.30	4	28.29	28.27	25.5	23,752	0.11%
2023/11/02	9	27.85	2	27.93	27.85	7	23,576	0.03%
2023/11/01	11.9	27.40	0	0.00	27.36	11.9	23,421	0.05%
2023/10/31	3.2	27.69	0	0.00	27.69	3.2	24,595	0.01%
2023/10/30	25.2	27.74	0	0.00	27.72	25.2	25,122	0.10%
2023/10/27	2.4	27.86	3	27.82	27.82	-0.6	25,628	0.00%
2023/10/26	18.9	27.45	0	0.00	27.48	18.9	26,293	0.07%
2023/10/25	73	28.01	0	0.00	27.93	73	27,463	0.27%
2023/10/24	19.1	27.73	40	27.69	27.75	-20.9	27,714	-0.08%
2023/10/23	18.3	27.23	0	0.00	27.24	18.3	27,872	0.07%
2023/10/20	26.2	27.44	3	27.45	27.45	23.2	28,112	0.08%
2023/10/19	91.6	27.61	0	0.00	27.59	91.6	28,139	0.33%
2023/10/18	17.2	27.98	0	27.99	27.92	17.2	27,889	0.06%
2023/10/17	34.2	28.14	0	28.12	28.08	34.2	27,939	0.12%
2023/10/16	6.4	28.44	7	28.46	28.43	-0.6	27,791	0.00%
2023/10/13	26.4	28.26	11	28.23	28.34	15.4	27,873	0.06%
2023/10/12	26	28.73	0.1	28.77	28.75	25.9	27,855	0.09%
2023/10/11	2	28.26	11	28.24	28.20	-9	27,868	-0.03%
2023/10/06	17.7	27.87	0	0.00	27.85	17.7	27,889	0.06%
2023/10/05	10.8	28.06	3	28.04	28.02	7.8	28,019	0.03%
2023/10/04	71.2	27.66	3	27.68	27.61	68.2	27,890	0.24%
2023/10/03	26.5	28.31	4	28.31	28.30	22.5	27,543	0.08%
2023/10/02	11.4	28.46	0	0.00	28.44	11.4	27,782	0.04%
2023/09/28	38.5	28.55	38	28.48	28.52	0.5	27,459	0.00%
2023/09/27	7.1	28.75	7.4	28.75	28.71	-0.3	26,859	0.00%
2023/09/26	43	28.71	6	28.71	28.73	37	26,542	0.14%
2023/09/25	50.8	29.20	35	29.19	29.18	15.8	25,726	0.06%
2023/09/22	68.5	29.22	42	29.18	29.20	26.5	25,473	0.10%
2023/09/21	42.9	29.94	2	29.93	29.95	40.9	24,300	0.17%
2023/09/20	20.1	30.00	2	30.00	30.01	18.1	24,118	0.07%
2023/09/19	15	30.12	0	0.00	30.10	15	24,050	0.06%
2023/09/18	33.4	30.03	9	30.02	30.02	24.4	24,174	0.10%
2023/09/15	11.3	30.17	5	30.17	30.16	6.3	23,837	0.03%
2023/09/14	7.1	30.29	0	0.00	30.26	7.1	23,799	0.03%
2023/09/13	32	30.30	0	0.00	30.25	32	23,823	0.13%
2023/09/12	8.2	30.25	0	0.00	30.24	8.2	23,990	0.03%
2023/09/11	20.2	30.34	0	0.00	30.28	20.2	23,994	0.08%
2023/09/08	1.2	30.46	0.1	30.48	30.44	1.1	24,193	0.00%
2023/09/07	16	30.31	0	0.00	30.30	16	24,513	0.07%
2023/09/06	16.1	30.29	17	30.32	30.30	-0.9	24,907	0.00%
2023/09/05	10	30.46	6	30.48	30.43	4	24,929	0.02%
2023/09/04	8.3	30.50	2	30.49	30.48	6.3	25,665	0.02%
2023/09/01	42.3	30.76	0	0.00	30.76	42.3	26,127	0.16%
2023/08/31	31.1	30.77	4	30.70	30.79	27.1	26,843	0.10%
2023/08/30	7.1	30.64	0	0.00	30.64	7.1	27,437	0.03%
2023/08/29	11.2	30.51	5	30.51	30.48	6.2	27,642	0.02%
2023/08/28	9	30.45	10	30.41	30.47	-1	27,726	0.00%
2023/08/25	6	30.34	3	30.31	30.31	3	27,798	0.01%
2023/08/24	2.5	30.53	0	0.00	30.48	2.5	27,888	0.01%
2023/08/23	6.2	30.26	20	30.27	30.26	-13.8	28,066	-0.05%
2023/08/22	6.3	30.02	52	30.02	30.00	-45.8	28,107	-0.16%
2023/08/21	24.4	30.22	2	30.21	30.20	22.4	28,116	0.08%
2023/08/18	17.2	30.34	39	30.35	30.33	-21.8	28,509	-0.08%
2023/08/17	29.6	30.45	10	30.42	30.40	19.6	28,661	0.07%
2023/08/16	5.1	30.64	3	30.64	30.67	2.1	28,746	0.01%
2023/08/15	17	30.98	2	30.99	30.97	15	28,897	0.05%
2023/08/14	44.1	31.02	2	31.03	31.00	42.1	28,786	0.15%
2023/08/11	74.2	31.06	5	31.09	31.02	69.2	28,818	0.24%
2023/08/10	15	31.22	6	31.23	31.20	9	28,641	0.03%
2023/08/09	10.5	31.27	0	0.00	31.28	10.5	28,697	0.04%
2023/08/08	50.1	31.05	3	31.08	31.12	47.1	28,683	0.16%
2023/08/07	48	31.10	0	0.00	31.16	48	28,546	0.17%
2023/08/04	152.2	30.72	58	30.82	30.89	94.2	28,435	0.33%	大買/
2023/08/02	122.4	31.22	10	31.22	31.23	112.4	27,270	0.41%	大買/鉅額交易
2023/08/01	37	31.49	11	31.49	31.50	26	26,730	0.10%
2023/07/31	221.2	31.23	7	31.24	31.22	214.2	26,444	0.81%	大買/鉅額交易
2023/07/28	90.5	31.21	42	31.26	31.22	48.5	25,963	0.19%
2023/07/27	42.2	31.53	4	31.54	31.53	38.2	24,734	0.15%
2023/07/26	34	31.57	1	31.62	31.56	33	24,679	0.13%
2023/07/25	51	31.70	10	31.69	31.66	41	24,567	0.17%
2023/07/24	14.1	31.76	11	31.74	31.77	3.1	24,276	0.01%
2023/07/21	27	31.60	5	31.61	31.63	22	24,233	0.09%
2023/07/20	17	31.77	16.5	31.77	31.76	0.5	24,133	0.00%
2023/07/19	21	31.58	5	31.60	31.59	16	24,071	0.07%
2023/07/18	14	31.35	1	31.37	31.35	13	24,029	0.05%
2023/07/17	11.1	31.31	22	31.29	31.37	-10.9	23,949	-0.05%
2023/07/14	58.5	31.33	10	31.36	31.29	48.5	23,971	0.20%
2023/07/13	62.1	31.24	3.3	31.27	31.18	58.8	24,421	0.24%
2023/07/12	57.4	31.18	11	31.14	31.11	46.4	24,875	0.19%
2023/07/11	35	31.09	0	0.00	31.12	35	25,167	0.14%
2023/07/10	89.4	31.00	0	0.00	31.00	89.4	25,210	0.35%
2023/07/07	39.3	31.20	5	31.21	31.18	34.3	24,832	0.14%
2023/07/06	36.1	31.49	0	0.00	31.51	36.1	24,531	0.15%
2023/07/05	29	31.74	6	31.72	31.71	23	24,512	0.09%
2023/07/04	15	31.76	1.8	31.77	31.76	13.2	24,717	0.05%
2023/07/03	6	31.75	11.1	31.75	31.77	-5.1	25,237	-0.02%
2023/06/30	24.3	31.58	0	0.00	31.59	24.3	25,243	0.10%
2023/06/29	21	31.90	0	0.00	31.88	21	25,105	0.08%
2023/06/28	17.9	31.79	0	0.00	31.80	17.9	25,297	0.07%
2023/06/27	15	31.88	12	31.92	31.85	3	25,999	0.01%
2023/06/26	13.3	31.90	9	31.88	31.91	4.3	26,090	0.02%
2023/06/21	7	31.73	2	31.74	31.75	5	26,042	0.02%
2023/06/20	15.2	31.35	1	31.35	31.39	14.2	26,056	0.05%
2023/06/19	21	31.48	0	0.00	31.52	21	26,352	0.08%
2023/06/16	14	31.46	2	31.46	31.45	12	26,341	0.05%
2023/06/15	6	31.22	1	31.29	31.22	5	26,335	0.02%
2023/06/14	14.6	31.16	2	31.16	31.16	12.6	26,416	0.05%
2023/06/13	22.2	31.34	0.1	31.32	31.32	22.1	26,325	0.08%
2023/06/12	31	31.24	5	31.25	31.23	26	26,211	0.10%
2023/06/09	7	31.17	5	31.17	31.21	2	26,024	0.01%
2023/06/08	73	31.03	6	31.05	31.03	67	26,079	0.26%
2023/06/07	13	31.43	0	31.44	31.43	13	25,535	0.05%
2023/06/06	39.6	31.20	0	31.23	31.19	39.6	24,926	0.16%
2023/06/05	67.1	31.30	73	31.33	31.33	-5.9	24,247	-0.02%
2023/06/02	28.3	31.77	1.3	31.76	31.73	27	23,686	0.11%
2023/06/01	5.1	31.84	0	0.00	31.77	5.1	23,531	0.02%
2023/05/31	13	31.83	6	31.80	31.82	7	23,580	0.03%
2023/05/30	10	31.82	11	31.82	31.82	-1	23,607	0.00%
2023/05/29	20	31.84	69	31.80	31.81	-49	23,570	-0.21%
2023/05/26	32.1	31.60	10	31.57	31.77	22.1	23,405	0.09%
2023/05/25	61	31.63	11	31.61	31.63	50	23,293	0.21%
2023/05/24	38.3	31.78	13	31.76	31.76	25.3	23,212	0.11%
2023/05/23	33.5	31.97	52	31.98	31.96	-18.5	22,788	-0.08%
2023/05/22	51	32.07	24	32.06	32.10	27	22,667	0.12%
2023/05/19	40.7	32.25	20	32.26	32.26	20.7	22,778	0.09%
2023/05/18	20	32.39	55	32.39	32.40	-35	23,106	-0.15%
2023/05/17	28	32.39	14	32.41	32.41	14	23,089	0.06%
2023/05/16	26.1	32.68	2.6	32.69	32.69	23.5	22,935	0.10%
2023/05/15	18	32.75	4	32.74	32.75	14	23,086	0.06%
2023/05/12	13	32.86	4	32.87	32.85	9	23,034	0.04%
2023/05/11	4.1	32.65	7.4	32.66	32.64	-3.3	22,998	-0.01%
2023/05/10	38	32.46	3	32.46	32.47	35	23,154	0.15%
2023/05/09	99.2	32.54	70	32.55	32.51	29.2	23,131	0.13%
2023/05/08	24	32.67	0	0.00	32.73	24	22,965	0.10%
2023/05/05	148.2	32.62	0	0.00	32.63	148.2	22,861	0.65%	大買/鉅額交易
2023/05/04	55.3	32.79	17	32.79	32.81	38.3	22,766	0.17%
2023/05/03	73.7	32.65	2	32.65	32.65	71.7	22,497	0.32%
2023/05/02	43.1	32.29	0.6	32.32	32.28	42.4	22,469	0.19%
2023/04/28	28.1	32.33	1	32.31	32.46	27.1	22,157	0.12%
2023/04/27	42.6	32.54	0	0.00	32.51	42.6	21,946	0.19%
2023/04/26	20	32.75	28	32.76	32.76	-8	21,833	-0.04%
2023/04/25	15	32.45	22	32.47	32.50	-7	21,591	-0.03%
2023/04/24	47	32.16	0	0.00	32.15	47	21,529	0.22%
2023/04/21	13	32.23	5	32.21	32.29	8	21,366	0.04%
2023/04/20	10.3	32.00	0	0.00	32.02	10.3	21,292	0.05%
2023/04/19	15.1	31.87	1	31.90	31.89	14.1	21,155	0.07%
2023/04/18	55.4	31.77	0	0.00	31.79	55.4	20,833	0.27%
2023/04/17	37	32.04	1	32.01	32.04	36	20,121	0.18%
2023/04/14	24.4	32.27	11	32.32	32.25	13.4	19,428	0.07%
2023/04/13	13.2	32.49	0	0.00	32.52	13.2	18,837	0.07%
2023/04/12	25.1	32.53	2	32.55	32.53	23	18,565	0.12%
2023/04/11	104	32.55	19	32.57	32.56	85	18,418	0.46%	大買/
2023/04/10	22.1	32.73	5.2	32.73	32.73	16.9	18,318	0.09%
2023/04/07	33	32.95	4	33.00	32.89	29	17,987	0.16%
2023/04/06	34.7	32.86	27	32.82	32.89	7.7	17,653	0.04%
2023/03/31	11	31.70	0	0.00	31.75	11	17,021	0.06%
2023/03/30	14	31.64	0	0.00	31.63	14	16,909	0.08%
2023/03/29	22	31.56	2	31.55	31.66	20	16,981	0.12%
2023/03/28	64.6	31.71	1	31.69	31.69	63.6	17,005	0.37%
2023/03/27	8.1	32.30	0.1	32.32	32.28	7.9	16,266	0.05%
2023/03/24	5.7	32.09	42	32.10	32.10	-36.3	16,097	-0.23%
2023/03/23	12.6	32.12	0	0.00	32.09	12.6	16,034	0.08%
2023/03/22	57	32.09	2	32.04	32.04	55	15,925	0.35%
2023/03/21	21	32.39	7	32.40	32.41	14	15,512	0.09%
2023/03/20	7.4	32.30	1	32.34	32.50	6.4	15,479	0.04%
2023/03/17	17	32.10	8	32.16	32.18	9	15,356	0.06%
2023/03/16	50.3	32.31	21	32.32	32.39	29.3	15,256	0.19%
2023/03/15	16.1	31.82	2	31.79	31.82	14.1	15,058	0.09%
2023/03/14	79.1	32.14	13.6	32.16	32.15	65.5	14,841	0.44%
2023/03/13	8	31.87	12	31.85	31.79	-4	14,632	-0.03%
2023/03/10	32	31.70	2	31.51	31.79	30	14,433	0.21%
2023/03/09	15.1	31.16	31	31.16	31.12	-15.9	14,276	-0.11%
2023/03/08	11.1	31.09	1	31.05	31.10	10.1	14,307	0.07%
2023/03/07	13	31.06	0	0.00	31.05	13	14,291	0.09%
2023/03/06	8	31.19	0	0.00	31.13	8	14,205	0.06%
2023/03/03	8	30.78	0	0.00	30.82	8	14,115	0.06%
2023/03/02	21.7	30.88	60	30.88	30.89	-38.3	14,064	-0.27%
2023/03/01	5.3	31.07	6	31.07	31.04	-0.7	13,904	-0.01%
2023/02/24	8.5	31.12	2	31.11	31.21	6.5	13,776	0.05%
2023/02/23	19.5	30.99	5	31.01	30.96	14.5	13,649	0.11%
2023/02/22	15.3	30.91	0	0.00	30.96	15.3	13,500	0.11%
2023/02/21	8.3	31.08	9	31.07	31.10	-0.8	13,359	-0.01%
2023/02/20	83	31.04	40	30.96	31.09	43	13,242	0.32%
2023/02/17	45.6	30.68	20	30.71	30.73	25.6	13,028	0.20%
2023/02/16	61.3	31.09	18	31.07	31.10	43.3	12,570	0.34%
2023/02/15	7.1	31.75	0	0.00	31.76	7.1	12,047	0.06%
2023/02/14	15.5	31.58	4	31.59	31.62	11.5	11,888	0.10%
2023/02/13	58.1	31.36	1	31.39	31.40	57.1	11,804	0.48%
2023/02/10	10.4	31.59	0.2	31.64	31.67	10.2	11,543	0.09%
2023/02/09	11.6	31.81	0	0.00	31.78	11.6	11,317	0.10%
2023/02/08	22.3	31.81	0	0.00	31.80	22.3	11,160	0.20%
2023/02/07	20.1	31.96	1	31.93	31.98	19.1	10,812	0.18%
2023/02/06	16.9	32.05	1	32.06	32.08	15.9	10,564	0.15%
2023/02/03	8.1	32.39	12	32.40	32.41	-4	10,212	-0.04%
2023/02/02	20	32.22	0	0.00	32.15	20	9,981	0.20%
2023/02/01	2	32.10	0	0.00	32.12	2	9,711	0.02%
2023/01/31	18.1	32.05	0	0.00	32.04	18.1	9,628	0.19%
2023/01/30	13.3	32.26	1	32.28	32.30	12.3	9,417	0.13%
2023/01/17	14.1	32.13	2	32.18	32.17	12.1	9,252	0.13%
2023/01/16	12	32.29	286	32.34	32.26	-274	9,154	-2.99%	大賣/鉅額交易
2023/01/13	48	32.41	2	32.44	32.50	46	8,999	0.51%
2023/01/12	4	32.20	5	32.05	32.20	-1	8,880	-0.01%
2023/01/11	5	31.84	1	31.77	31.88	4	8,691	0.05%
2023/01/10	70	32.14	1	32.13	32.12	69	8,589	0.80%
2023/01/09	12.2	32.05	0	0.00	32.03	12.2	8,431	0.14%
2023/01/06	57.1	31.76	0	0.00	31.71	57.1	8,302	0.69%
2023/01/05	46.7	31.70	3	31.63	31.53	43.7	8,241	0.53%
2023/01/04	39.1	31.44	2	31.54	31.56	37.1	8,131	0.46%
2023/01/03	13.3	31.01	1	31.00	31.00	12.3	8,069	0.15%
2022/12/30	22.1	31.16	1	31.08	31.08	21.1	7,973	0.26%
2022/12/29	11.1	30.98	0	0.00	30.97	11.1	7,964	0.14%
2022/12/28	13.3	31.10	1	31.12	31.09	12.3	7,830	0.16%
2022/12/27	6	31.61	0	0.00	31.60	6	7,553	0.08%
2022/12/26	7.2	31.74	0	0.00	31.73	7.2	7,410	0.10%
2022/12/23	34.1	31.92	0	0.00	31.87	34.1	7,333	0.47%
2022/12/22	25	32.10	3	32.10	32.10	22	7,261	0.30%
2022/12/21	17.2	31.84	0	0.00	31.89	17.2	7,348	0.23%
2022/12/20	19.2	32.16	0	0.00	31.94	19.2	7,128	0.27%
2022/12/19	18	32.85	3	32.84	32.85	15	6,756	0.22%
2022/12/16	10	33.09	0	33.32	33.14	10	6,722	0.15%
2022/12/15	13	32.88	1	32.89	33.00	12	6,651	0.18%
2022/12/14	3.5	33.00	2	33.02	32.98	1.5	6,529	0.02%
2022/12/13	10.1	32.79	1	32.78	32.77	9.1	6,359	0.14%
2022/12/12	34	32.83	70	32.78	32.92	-36	6,219	-0.58%
2022/12/09	3	33.46	11	33.41	33.59	-8	6,067	-0.13%
2022/12/08	6.5	33.41	93.2	33.33	33.41	-86.7	5,937	-1.46%
2022/12/07	1	32.66	0.4	32.71	32.66	0.6	5,781	0.01%
2022/12/06	23	32.35	60	32.33	32.43	-37	5,707	-0.65%
2022/12/05	7	32.33	0	0.00	32.34	7	5,672	0.12%
2022/12/02	59	32.13	235	32.08	32.09	-176	5,558	-3.17%	大賣/鉅額交易
2022/12/01	7	31.53	1	31.69	31.57	6	5,508	0.11%
2022/11/30	25	31.54	1	31.50	31.51	24	5,312	0.45%
2022/11/29	2.5	31.88	0	0.00	31.81	2.5	5,229	0.05%
2022/11/28	4	32.00	0	0.00	32.14	4	5,139	0.08%
2022/11/25	33.1	31.97	0.1	31.95	31.94	33	5,100	0.65%
2022/11/24	27	31.94	1	32.05	31.90	26	5,026	0.52%
2022/11/23	0	0.00	4	31.53	31.61	-4	4,828	-0.08%
2022/11/22	5	31.20	0	0.00	31.14	5	4,805	0.10%
2022/11/21	1.1	31.10	0	0.00	31.21	1.1	4,782	0.02%
2022/11/18	12	31.26	17	31.26	31.26	-5	4,854	-0.10%
2022/11/17	11.1	31.32	1.1	31.29	31.31	10	4,827	0.21%
2022/11/16	21.3	30.76	0.1	30.79	30.64	21.2	4,717	0.45%
2022/11/15	5.7	30.58	15	30.58	30.62	-9.3	4,596	-0.20%
2022/11/14	1.1	30.69	0	0.00	30.71	1.1	4,487	0.03%
2022/11/11	9.2	31.17	2	31.14	31.10	7.2	4,375	0.16%
2022/11/10	7	30.40	0	0.00	30.45	7	4,158	0.17%
2022/11/09	11	30.35	0	0.00	30.38	11	4,119	0.27%
2022/11/08	9.2	30.17	0	0.00	30.15	9.2	4,050	0.23%
2022/11/07	11	30.74	0	0.00	30.71	11	3,978	0.28%
2022/11/03	1.1	31.18	0	0.00	31.19	1.1	3,910	0.03%
2022/11/02	0.1	31.45	0	0.00	31.32	0.1	3,902	0.00%
2022/11/01	20	31.19	0	0.00	31.26	20	3,910	0.51%
2022/10/31	30	31.18	5	31.25	31.28	25	3,908	0.64%
2022/10/27	107	31.19	0	0.00	31.03	107	3,896	2.75%	大買/鉅額交易
2022/10/26	5	30.91	1	30.88	30.94	4	3,906	0.10%
2022/10/24	4	30.32	1	30.26	30.46	3	3,849	0.08%
2022/10/21	53.1	30.64	0	0.00	30.60	53.1	3,852	1.38%
2022/10/20	5	31.18	2	31.12	31.12	3	3,768	0.08%
2022/10/19	2	31.53	0	0.00	31.55	2	3,711	0.05%
2022/10/18	1	31.67	0	0.00	31.68	1	3,710	0.03%
2022/10/14	22	32.00	0	0.00	31.97	22	3,642	0.60%
2022/10/11	10	31.86	0	0.00	31.80	10	3,641	0.28%
2022/10/07	3.2	32.49	0	0.00	32.47	3.2	3,563	0.09%
2022/10/06	5	32.58	0	0.00	32.62	5	3,525	0.14%
2022/10/05	4	33.10	1.1	33.06	32.98	3	3,444	0.09%
2022/10/04	2	33.19	10	33.30	33.23	-8	3,443	-0.23%
2022/10/03	3	32.89	0	0.00	32.97	3	3,439	0.09%
2022/09/30	0	0.00	5	32.94	33.04	-5	3,438	-0.15%
2022/09/29	0	0.00	2	33.20	33.06	-2	3,440	-0.06%
2022/09/28	21	32.29	5	32.26	32.38	16	3,459	0.46%
2022/09/27	11	33.14	0	33.27	33.18	11	3,284	0.33%
2022/09/23	28	33.36	0.1	33.42	33.35	27.9	3,297	0.84%
2022/09/15	0.2	33.78	0	0.00	33.64	0.2	3,172	0.00%
2022/09/14	0	33.49	0.1	33.50	33.50	0	3,168	0.00%
2022/09/13	2	33.38	0	0.00	33.38	2	3,178	0.06%
2022/09/12	1	33.58	0	0.00	33.52	1	3,119	0.03%
2022/09/07	15	33.35	0	0.00	33.45	15	3,104	0.48%
2022/09/01	10	33.97	0	0.00	34.03	10	3,071	0.33%
2022/08/30	1	34.35	0	0.00	34.55	1	3,008	0.03%
2022/08/25	19.2	33.79	0	0.00	33.77	19.2	2,979	0.64%
2022/08/22	5	34.06	0	0.00	34.11	5	3,000	0.17%
2022/08/19	5	34.49	0	0.00	34.45	5	2,966	0.17%
2022/08/18	3	34.55	20	34.55	34.57	-17	2,941	-0.58%
2022/08/15	5	34.95	0	0.00	35.01	5	2,914	0.17%
2022/08/12	12	34.81	0	0.00	34.85	12	2,909	0.41%
2022/08/10	0.1	35.89	0	0.00	35.81	0.1	2,744	0.00%
2022/08/09	1	35.87	0	0.00	35.86	1	2,746	0.04%
2022/08/08	12	35.46	0	0.00	35.45	12	2,729	0.44%
2022/08/05	1	36.04	0	0.00	36.02	1	2,684	0.04%
2022/08/04	5	36.09	0	0.00	36.06	5	2,686	0.19%
2022/08/03	11	35.84	0	0.00	35.95	11	2,687	0.41%
2022/08/02	0	0.00	8	36.63	36.55	-8	2,666	-0.30%
2022/08/01	0	0.00	1.1	35.66	35.59	-1.1	2,662	-0.04%
2022/07/29	1	35.50	0	0.00	35.56	1	2,679	0.04%
2022/07/25	0	0.00	4.1	35.56	35.55	-4.1	2,772	-0.15%
2022/07/22	0.5	35.14	10	35.14	35.15	-9.5	2,770	-0.34%
2022/07/20	2	34.44	0	0.00	34.46	2	2,807	0.07%
2022/07/15	0	0.00	0.1	35.00	35.01	-0.1	2,813	0.00%
2022/07/14	0	0.00	0.2	34.83	34.79	-0.2	2,820	-0.01%
2022/07/13	5	34.53	0	0.00	34.53	5	2,821	0.18%
2022/07/12	2	34.57	10	34.57	34.55	-8	2,846	-0.28%
2022/07/11	5	33.91	0	0.00	33.91	5	2,844	0.18%
2022/07/08	5	34.20	0	0.00	34.29	5	2,845	0.18%
2022/07/06	0	0.00	65.1	35.04	35.08	-65.1	2,869	-2.27%
2022/07/01	1	34.38	10	34.44	34.45	-9	2,784	-0.32%
2022/06/30	10	33.95	0	0.00	33.95	10	2,779	0.36%
2022/06/29	0	0.00	0.1	33.65	33.67	-0.1	2,751	0.00%
2022/06/27	0	33.50	25	33.56	33.37	-25	2,759	-0.91%
2022/06/23	0	0.00	0.2	33.94	33.89	-0.2	2,714	-0.01%
2022/06/22	1	33.24	0	0.00	33.26	1	2,661	0.04%
2022/06/21	5	33.16	0	0.00	33.17	5	2,669	0.19%
2022/06/16	4	33.10	0	0.00	33.14	4	2,667	0.15%
2022/06/15	5	32.83	0	0.00	32.81	5	2,660	0.19%
2022/06/14	10	33.34	0	0.00	33.30	10	2,585	0.39%
2022/06/07	10	33.90	0	0.00	33.92	10	2,509	0.40%
2022/06/06	1	34.33	10	34.34	34.29	-9	2,430	-0.37%
2022/06/01	10	34.29	0	0.00	34.23	10	2,470	0.40%
2022/05/31	10	34.39	0	0.00	34.37	10	2,421	0.41%
2022/05/30	20	34.90	0	0.00	34.80	20	2,383	0.84%
2022/05/23	8	35.15	2	35.14	35.14	6	2,307	0.26%
2022/05/20	5	34.85	0.2	34.89	34.99	4.8	2,291	0.21%
2022/05/19	5	34.78	0	0.00	34.76	5	2,683	0.19%
2022/05/18	3.1	34.22	0	0.00	34.19	3.1	2,685	0.11%
2022/05/17	2	34.79	0	0.00	34.79	2	2,678	0.07%
2022/05/12	1	35.43	1	35.32	35.48	0	2,727	0.00%
2022/05/09	22	34.20	0	0.00	34.12	22	2,743	0.80%
2022/05/06	11	34.67	3	34.68	34.73	8	2,709	0.30%
2022/05/05	32	35.34	0	0.00	35.23	32	2,661	1.20%
2022/05/04	1	35.41	0	0.00	35.37	1	2,626	0.04%
2022/04/29	4	36.06	0	0.00	35.98	4	2,522	0.16%
2022/04/28	0	0.00	2	35.98	36.03	-2	2,484	-0.08%
2022/04/27	0	0.00	1	36.31	36.22	-1	2,457	-0.04%
2022/04/26	1	36.00	7	36.03	35.78	-6	2,442	-0.25%
2022/04/25	2	35.89	15	35.89	35.79	-13	2,436	-0.53%
2022/04/21	11	35.83	0	0.00	35.77	11	2,452	0.45%
2022/04/20	20	35.20	0	0.00	35.27	20	2,419	0.83%
2022/04/19	3	35.58	0	0.00	35.58	3	2,414	0.12%
2022/04/18	5	35.50	0	0.00	35.56	5	2,421	0.21%
2022/04/15	1	35.84	10	35.82	35.84	-9	2,405	-0.37%
2022/04/13	11	36.04	1	36.00	36.02	10	2,354	0.42%
2022/04/12	4	36.07	0	0.00	36.08	4	2,345	0.17%
2022/04/11	2	36.50	0	0.00	36.50	2	2,348	0.09%
2022/04/08	5.1	37.04	10	37.07	37.01	-4.9	2,310	-0.21%
2022/04/06	6	37.08	0	0.00	37.16	6	2,276	0.26%
2022/04/01	3	37.90	1	38.00	38.03	2	2,218	0.09%
2022/03/31	0	0.00	1	38.13	38.00	-1	2,207	-0.05%
2022/03/30	1	38.01	0	0.00	37.99	1	2,195	0.05%
2022/03/29	5	37.76	8	37.61	37.60	-3	2,171	-0.14%
2022/03/28	0	0.00	2	37.31	37.15	-2	2,159	-0.09%
2022/03/25	1	37.72	0	0.00	37.71	1	2,130	0.05%
2022/03/23	3	36.95	0	0.00	36.98	3	2,095	0.14%
2022/03/22	7	37.55	1	37.44	37.49	6	2,045	0.29%
2022/03/18	2	37.83	0	0.00	37.83	2	1,977	0.10%
2022/03/17	1	38.40	0	0.00	38.43	1	1,930	0.05%
2022/03/16	1	38.18	1	38.06	38.10	0	1,922	0.00%
2022/03/14	5	38.64	0	0.00	38.60	5	1,882	0.27%
2022/03/10	5	38.95	1	38.90	38.90	4	1,859	0.22%
2022/03/08	5	39.63	1	39.70	39.69	4	1,838	0.22%
2022/03/07	12	39.89	14.1	40.02	40.00	-2.1	1,840	-0.11%
2022/03/04	0	0.00	1	39.60	39.45	-1	1,804	-0.06%
2022/03/03	15	39.06	1	39.10	38.99	14	1,790	0.78%
2022/03/02	0	0.00	31	39.74	39.76	-31	1,753	-1.77%
2022/03/01	9	39.22	19	39.30	39.29	-10	1,723	-0.58%
2022/02/25	1	38.87	0	0.00	38.87	1	1,701	0.06%
2022/02/24	10	38.96	1	39.25	39.16	9	1,690	0.53%
2022/02/23	7	38.88	0	0.00	38.86	7	1,659	0.42%
2022/02/22	3	39.14	2	39.11	39.15	1	1,646	0.06%
2022/02/18	1	38.56	0	0.00	38.59	1	1,205	0.08%
2022/02/17	1	38.58	0	0.00	38.61	1	1,195	0.08%
2022/02/16	2	38.39	0	0.00	38.39	2	1,169	0.17%
2022/02/15	1	38.90	0	0.00	38.91	1	1,113	0.09%
2022/02/11	33.1	38.93	4	38.95	38.82	29.1	1,080	2.69%
2022/02/10	2	39.30	8	39.30	39.30	-6	1,011	-0.59%
2022/02/09	20	39.27	0	0.00	39.28	20	1,000	2.00%
2022/02/08	3	39.29	0	0.00	39.25	3	985	0.30%
2022/02/07	5	39.53	0	0.00	39.56	5	959	0.52%
2022/01/25	12	39.99	12	40.05	40.05	0	936	0.00%
2022/01/24	9	40.11	0	0.00	40.10	9	932	0.96%
2022/01/21	2.1	39.96	1	40.05	40.10	1.1	922	0.11%
2022/01/19	11	39.29	0	0.00	39.31	11	910	1.21%
2022/01/18	4	39.70	2	39.71	39.70	2	873	0.23%
2022/01/17	18	39.75	0	0.00	39.75	18	849	2.12%
2022/01/14	0	40.33	0	0.00	40.35	0	786	0.00%
2022/01/12	0	0.00	1	40.31	40.33	-1	766	-0.13%
2022/01/11	1	40.29	0.2	40.44	40.34	0.8	730	0.11%
2022/01/10	2	39.89	0	0.00	39.90	2	700	0.29%
2022/01/07	1	40.19	0	0.00	40.20	1	674	0.15%
2022/01/06	1	40.28	0	0.00	40.04	1	664	0.15%
2022/01/05	2	40.45	0	0.00	40.43	2	632	0.32%
2022/01/04	1	40.75	0	0.00	40.78	1	591	0.17%
2021/12/16	0	0.00	1	42.00	42.19	-1	561	-0.18%
2021/11/29	0	0.00	0.4	41.88	41.98	-0.4	460	-0.08%
2021/11/16	1	40.95	0	0.00	41.12	1	446	0.22%
2021/11/11	1	41.87	0	0.00	41.89	1	446	0.22%
2021/10/26	1	40.58	0	0.00	40.64	1	405	0.25%
2021/10/13	0	0.00	2	41.05	40.96	-2	429	-0.47%
2021/10/12	3	40.59	0	0.00	40.55	3	429	0.70%
2021/10/06	0	0.00	2	40.50	40.54	-2	443	-0.45%
2021/10/05	0	0.00	3	41.10	41.10	-3	438	-0.68%
2021/09/29	0.2	40.85	0.1	40.85	40.84	0.1	459	0.02%
2021/09/27	1	41.47	0	0.00	41.50	1	435	0.23%
2021/09/22	0	42.26	0	0.00	42.26	0	428	0.01%
2021/09/02	0	41.90	0	0.00	41.85	0	502	0.00%
2021/08/25	0	0.00	3	42.16	42.16	-3	510	-0.59%
2021/08/18	0	0.00	5	42.02	41.94	-5	505	-0.99%
2021/08/17	0	0.00	1	41.96	42.03	-1	508	-0.20%
2021/08/16	0.1	42.34	0	0.00	42.29	0.1	517	0.01%
2021/08/13	1	41.47	0	0.00	41.59	1	511	0.20%
2021/08/10	0	0.00	1	41.88	41.81	-1	508	-0.20%
2021/08/09	2	41.91	0	0.00	41.90	2	511	0.39%
2021/08/03	0	0.00	1	42.77	42.88	-1	523	-0.19%
2021/07/23	4	42.38	0	0.00	42.45	4	576	0.69%
2021/07/22	1	42.21	0	0.00	42.19	1	583	0.17%
2021/07/21	1	42.81	1	42.69	42.79	0	585	0.00%
2021/07/07	1	41.66	0	0.00	41.66	1	599	0.17%
2021/07/05	0	0.00	1	41.10	41.12	-1	600	-0.17%
2021/06/17	5	39.55	0	0.00	39.60	5	575	0.87%
2021/06/15	1	39.78	0	0.00	39.82	1	596	0.17%
2021/05/13	0	0.00	0.6	38.88	38.83	-0.6	706	-0.08%
2021/05/12	1	39.14	0	0.00	39.17	1	699	0.14%
2021/05/11	1	39.30	0	0.00	39.28	1	693	0.14%
2021/05/03	1	39.51	0	0.00	39.40	1	659	0.15%
2021/04/29	1	39.42	0	0.00	39.44	1	630	0.16%
2021/04/28	1	39.49	0	0.00	39.44	1	629	0.16%
2021/04/19	1	40.20	0	0.00	40.20	1	596	0.17%
2021/03/31	1	39.60	0	0.00	39.59	1	614	0.16%
2021/03/23	0.1	39.40	0	0.00	39.50	0.1	666	0.01%
2021/03/12	1	39.73	0	0.00	39.66	1	683	0.15%
2021/03/10	0	0.00	2	40.22	40.28	-2	685	-0.29%
2021/03/08	1.1	39.37	0	0.00	39.46	1.1	694	0.16%
2021/03/05	1	39.10	0	0.00	39.10	1	697	0.14%
2021/03/03	1	39.91	0	0.00	39.89	1	702	0.14%
2021/02/26	6	39.48	0.3	39.59	39.53	5.7	699	0.81%
2021/02/25	7.1	39.83	2	39.73	40.04	5.1	686	0.74%
2021/02/24	0	0.00	0.1	40.65	40.51	-0.1	679	-0.01%
2021/02/23	0.1	40.69	0	0.00	40.63	0.1	685	0.01%
2021/02/22	1.2	40.61	0	0.00	40.54	1.2	684	0.18%
2021/02/19	0.1	41.50	0	0.00	41.37	0.1	666	0.01%
2021/02/18	1	41.85	0	0.00	41.67	1	656	0.15%
2021/02/17	3	41.72	0	0.00	41.65	3	651	0.46%
2021/02/04	0.1	42.70	0	0.00	42.60	0.1	631	0.01%
2021/02/02	0	0.00	8	43.30	43.22	-8	648	-1.23%
2021/01/29	1	43.60	0	0.00	43.79	1	668	0.15%
2021/01/26	2	43.77	1	43.75	43.80	1	691	0.14%
2021/01/21	1.1	43.42	0	0.00	43.40	1.1	714	0.15%
2021/01/19	0	43.40	0	0.00	43.25	0	731	0.00%
2021/01/14	1	43.47	0	0.00	43.47	1	754	0.13%
2021/01/12	0.1	43.30	0	0.00	43.08	0.1	776	0.01%
2021/01/11	1	43.11	0	0.00	43.23	1	795	0.13%
2021/01/08	0	0.00	2	43.07	43.14	-2	813	-0.25%
2021/01/07	1	43.50	1	43.45	43.44	0	824	0.00%
2021/01/06	0.1	44.44	0	0.00	44.20	0.1	832	0.02%
2020/12/29	0	0.00	0.2	44.95	44.94	-0.2	840	-0.02%
2020/12/28	1	44.94	0	0.00	44.93	1	842	0.12%
2020/12/23	2	45.37	0	0.00	45.29	2	824	0.24%
2020/12/22	1	45.09	0	0.00	45.16	1	818	0.12%
2020/12/21	0.1	45.12	0	0.00	45.06	0.1	817	0.01%
2020/12/17	1	45.08	0	0.00	45.16	1	789	0.13%
2020/12/08	1	45.12	0	0.00	45.07	1	728	0.14%
2020/12/07	2	44.86	0	0.00	44.83	2	723	0.28%
2020/12/02	0.1	45.84	0	0.00	45.84	0.1	715	0.01%
2020/11/25	1.1	46.02	0	0.00	46.05	1.1	698	0.16%
2020/11/23	0.1	46.80	0	0.00	46.80	0.1	702	0.01%
2020/11/20	0.1	46.70	0	0.00	46.67	0.1	704	0.01%
2020/11/11	0	0.00	1	45.26	45.12	-1	715	-0.14%
2020/10/21	1	46.45	0	0.00	46.23	1	605	0.17%
2020/10/16	0	0.00	1	47.52	47.55	-1	578	-0.17%
2020/09/21	0.1	48.18	0	0.00	48.11	0.1	546	0.02%
2020/09/07	1	48.54	0	0.00	48.47	1	708	0.14%
2020/08/28	2	47.81	0	0.00	47.82	2	883	0.23%
2020/08/20	1	49.15	0	0.00	49.19	1	907	0.11%
2020/08/18	1	49.00	0	0.00	49.04	1	908	0.11%
2020/08/14	1	49.26	1	49.16	49.19	0	906	0.00%
2020/08/12	1	49.95	0	0.00	49.93	1	887	0.11%
2020/08/11	0	0.00	10	50.65	50.70	-10	875	-1.14%
2020/08/05	0	0.00	1	51.25	51.05	-1	889	-0.11%
2020/08/03	0	0.00	50	51.00	51.00	-50	892	-5.60%
2020/07/31	0	0.00	0.1	51.25	51.20	-0.1	902	-0.01%
2020/07/29	1	50.75	0	0.00	50.80	1	892	0.11%
2020/07/28	0	0.00	1	50.20	50.15	-1	890	-0.11%
2020/07/27	50	50.80	0	0.00	50.85	50	892	5.60%
2020/07/24	2	50.80	0	0.00	51.00	2	887	0.23%
2020/07/17	0	0.00	2	50.15	50.15	-2	873	-0.23%
2020/07/15	0	0.00	2	49.88	49.95	-2	874	-0.23%
2020/07/13	2	49.95	0	0.00	49.97	2	871	0.23%
2020/06/24	1	48.41	0	0.00	48.41	1	781	0.13%
2020/06/10	1	48.07	0	0.00	48.10	1	819	0.12%
2020/06/05	1.1	48.00	2	47.70	47.63	-0.9	862	-0.11%
2020/06/04	1	48.76	0	0.00	48.68	1	866	0.12%
2020/06/03	0.1	49.10	0	0.00	48.96	0.1	906	0.01%
2020/06/02	0.1	49.46	0	0.00	49.46	0.1	928	0.01%
2020/05/15	1	50.95	1	51.00	51.00	0	1,212	0.00%
2020/05/11	1	49.77	0	0.00	49.81	1	1,261	0.08%
2020/04/24	1	52.35	0	0.00	52.25	1	1,504	0.07%
2020/04/21	1	51.80	0	0.00	51.85	1	1,511	0.07%
2020/04/10	2	50.75	0	0.00	50.75	2	1,534	0.13%
2020/04/08	0	0.00	7	50.95	51.00	-7	1,558	-0.45%
2020/03/30	0	0.00	0.1	51.35	51.35	-0.1	1,574	-0.01%
2020/03/24	0	0.00	2	50.08	49.92	-2	1,565	-0.13%
2020/03/19	0	0.00	11	44.82	45.00	-11	1,546	-0.71%
2020/03/16	5	50.92	0	0.00	50.95	5	1,464	0.34%
2020/03/12	2	50.60	0	0.00	50.40	2	1,359	0.15%
2020/03/11	0	0.00	3	51.15	51.70	-3	1,322	-0.23%
2020/03/10	0	0.00	3	52.18	51.75	-3	1,297	-0.23%
2020/03/09	0	0.00	8	53.70	54.10	-8	1,278	-0.63%
2020/03/06	0	0.00	3.1	49.62	49.83	-3.1	1,230	-0.25%
2020/03/05	5	47.58	25	47.61	47.73	-20	1,198	-1.67%
2020/03/04	0	0.00	4.1	48.04	48.04	-4.1	1,185	-0.35%
2020/03/03	0	0.00	4	47.16	47.42	-4	1,155	-0.35%
2020/03/02	0	0.00	1.1	48.36	47.90	-1.1	1,147	-0.10%
2020/02/27	0	0.00	1	46.77	46.97	-1	1,113	-0.09%
2020/02/25	0	0.00	6	46.42	46.45	-6	1,080	-0.56%
2020/02/24	0	0.00	0.1	46.22	46.22	-0.1	1,068	-0.01%
2020/02/21	0	0.00	1	45.72	45.75	-1	1,042	-0.10%
2020/02/06	1	43.93	0	0.00	43.78	1	966	0.10%
2020/02/04	0	0.00	3	45.09	44.96	-3	945	-0.32%
2020/01/30	0	0.00	16	44.82	44.81	-16	882	-1.81%
2020/01/02	4	41.91	0	0.00	42.01	4	988	0.40%
2019/12/31	1	42.33	0	0.00	42.29	1	978	0.10%
2019/12/30	1	42.47	0	0.00	42.49	1	970	0.10%
2019/12/25	2	42.50	0	0.00	42.49	2	982	0.20%
2019/12/24	1	42.37	0	0.00	42.37	1	988	0.10%
2019/12/19	2	42.47	0	0.00	42.47	2	1,000	0.20%
2019/12/11	1	43.44	0	0.00	43.43	1	2,913	0.03%
2019/12/06	1	43.53	0	0.00	43.56	1	4,787	0.02%