元大美債20年 (00679B)-玉山-景美券商分點個股進出

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
421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－玉山-景美券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-景美券商分點個股進出
玉山-景美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	22.7	28.74	0	0.00	28.74	22.7	56,767	0.04%
2024/05/02	12.7	28.76	53	28.75	28.77	-40.3	56,967	-0.07%
2024/04/30	24.5	28.79	5	28.80	28.84	19.5	57,249	0.03%
2024/04/29	81.8	28.69	0.6	28.70	28.66	81.2	57,549	0.14%
2024/04/26	65.7	28.48	3	28.50	28.49	62.7	57,911	0.11%
2024/04/25	47.4	28.67	2	28.64	28.64	45.4	58,143	0.08%
2024/04/24	23.5	28.79	0	0.00	28.76	23.5	58,290	0.04%
2024/04/23	7.5	28.92	2.3	28.91	28.92	5.2	58,627	0.01%
2024/04/22	89.8	28.78	131	28.78	28.77	-41.2	58,621	-0.07%	大賣/
2024/04/19	17.9	29.10	4	29.13	29.01	13.9	58,297	0.02%
2024/04/18	59.6	28.80	32	28.82	28.78	27.6	57,342	0.05%
2024/04/17	68.1	28.60	15	28.61	28.60	53.1	57,234	0.09%
2024/04/16	125.2	28.77	42	28.79	28.79	83.2	56,887	0.15%	大買/
2024/04/15	44.1	28.95	6	28.99	28.93	38.1	56,372	0.07%
2024/04/12	74	28.86	1	28.85	28.88	73	56,216	0.13%
2024/04/11	138	28.94	0.3	28.98	28.95	137.7	55,570	0.25%	大買/鉅額交易
2024/04/10	23.5	29.37	0	0.00	29.37	23.5	54,295	0.04%
2024/04/09	42.3	29.20	0	0.00	29.23	42.3	54,092	0.08%
2024/04/08	139	29.19	0	0.00	29.15	139	53,756	0.26%	大買/鉅額交易
2024/04/03	171.3	29.48	30	29.52	29.43	141.3	52,309	0.27%	大買/鉅額交易
2024/04/02	84.1	29.68	83	29.69	29.65	1.1	51,291	0.00%
2024/04/01	22.6	29.96	8	29.94	29.97	14.6	50,511	0.03%
2024/03/29	7.3	30.00	10	30.01	30.00	-2.7	50,392	-0.01%
2024/03/28	60.9	29.96	31	29.97	29.97	29.9	50,457	0.06%
2024/03/27	17.7	29.78	1	29.75	29.80	16.7	50,703	0.03%
2024/03/26	114.2	29.67	13.1	29.69	29.71	101.1	51,035	0.20%	大買/鉅額交易
2024/03/25	77.9	29.85	1.2	29.88	29.79	76.7	51,516	0.15%
2024/03/22	38.7	29.61	11	29.58	29.65	27.7	51,688	0.05%
2024/03/21	93.8	29.36	40	29.38	29.39	53.8	52,363	0.10%
2024/03/20	89.8	29.38	12	29.40	29.44	77.8	52,708	0.15%
2024/03/19	61.1	29.32	11.3	29.32	29.38	49.8	52,315	0.10%
2024/03/18	106.3	29.39	206	29.38	29.36	-99.7	51,729	-0.19%	大買/大賣/
2024/03/15	103.4	29.42	73	29.42	29.42	30.4	51,120	0.06%	大買/
2024/03/14	72.1	29.72	3	29.73	29.68	69.1	50,777	0.14%
2024/03/13	58.9	29.81	36	29.81	29.81	22.9	50,611	0.05%
2024/03/12	58.3	30.01	8	30.01	30.02	50.3	50,987	0.10%
2024/03/11	125.1	30.08	6.7	30.06	30.06	118.4	51,210	0.23%	大買/鉅額交易
2024/03/08	41.3	30.03	7	30.05	30.06	34.3	51,006	0.07%
2024/03/07	142.3	30.07	23.1	30.07	30.04	119.2	50,779	0.23%	大買/鉅額交易
2024/03/06	43.7	29.88	51	29.87	29.88	-7.3	50,104	-0.01%
2024/03/05	43.3	29.61	1	29.62	29.63	42.3	49,480	0.09%
2024/03/04	123.7	29.64	2.3	29.64	29.65	121.4	49,211	0.25%	大買/鉅額交易
2024/03/01	84.4	29.61	16	29.61	29.60	68.4	48,607	0.14%
2024/02/29	63.8	29.56	17	29.61	29.53	46.8	48,648	0.10%
2024/02/27	104.4	29.56	8	29.57	29.56	96.4	48,340	0.20%	大買/
2024/02/26	175.8	29.95	128	29.94	29.95	47.8	47,914	0.10%	大買/大賣/
2024/02/23	73.1	29.56	1	29.58	29.56	72.1	47,324	0.15%
2024/02/22	60	29.52	1	29.54	29.55	59	47,178	0.13%
2024/02/21	56.1	29.55	0	0.00	29.56	56.1	47,085	0.12%
2024/02/20	110.4	29.53	6	29.52	29.55	104.4	46,833	0.22%	大買/鉅額交易
2024/02/19	59.5	29.53	0	0.00	29.54	59.5	47,001	0.13%
2024/02/16	90.2	29.57	0	0.00	29.56	90.2	47,109	0.19%
2024/02/15	179.4	29.55	42	29.52	29.59	137.4	46,799	0.29%	大買/鉅額交易
2024/02/05	59.2	30.09	1	30.09	30.10	58.2	45,637	0.13%
2024/02/02	35.7	30.53	114.5	30.51	30.52	-78.8	45,351	-0.17%	大賣/
2024/02/01	8	30.34	16.3	30.29	30.36	-8.3	45,559	-0.02%
2024/01/31	215	30.07	23.1	30.05	30.11	191.9	45,581	0.42%	大買/鉅額交易
2024/01/30	26.3	29.67	5	29.69	29.79	21.3	44,970	0.05%
2024/01/29	37.7	29.40	2	29.41	29.41	35.7	44,694	0.08%
2024/01/26	34.6	29.47	0	0.00	29.48	34.6	44,431	0.08%
2024/01/25	74.1	29.25	2.2	29.24	29.33	71.9	44,402	0.16%
2024/01/24	98.3	29.40	1.3	29.42	29.47	97	43,966	0.22%
2024/01/23	63.5	29.57	1	29.60	29.61	62.5	43,585	0.14%
2024/01/22	55.2	29.56	4	29.56	29.57	51.2	43,020	0.12%
2024/01/19	164.9	29.44	0	0.00	29.41	164.9	42,481	0.39%	大買/鉅額交易
2024/01/18	49.6	29.84	0	0.00	29.84	49.6	41,559	0.12%
2024/01/17	93.5	29.87	1	29.89	29.86	92.5	41,127	0.22%
2024/01/16	28	30.13	1	30.15	30.15	27	40,356	0.07%
2024/01/15	17.2	30.10	1	30.28	30.30	16.2	40,278	0.04%
2024/01/12	5.2	30.09	0	0.00	30.07	5.2	40,302	0.01%
2024/01/11	24.6	30.01	0.5	30.02	30.01	24.1	40,587	0.06%
2024/01/10	43.5	30.08	2	30.04	30.06	41.5	40,520	0.10%
2024/01/09	31	30.12	18	30.14	30.18	13	40,273	0.03%
2024/01/08	95.1	30.02	35	29.97	29.98	60.1	40,143	0.15%
2024/01/05	72.5	30.36	25	30.36	30.35	47.5	39,661	0.12%
2024/01/04	11	30.68	26	30.68	30.66	-15	39,450	-0.04%
2024/01/03	21.6	30.63	27	30.65	30.60	-5.4	39,342	-0.01%
2024/01/02	24.3	30.63	31	30.70	30.61	-6.7	39,095	-0.02%
2023/12/29	9.9	30.84	14	30.84	30.85	-4.1	38,907	-0.01%
2023/12/28	52.2	30.96	0	0.00	30.91	52.2	39,567	0.13%
2023/12/27	59.6	30.83	3	30.82	30.83	56.6	39,514	0.14%
2023/12/26	17.2	30.90	2	30.92	30.89	15.2	39,961	0.04%
2023/12/25	65	30.84	3	30.83	30.79	62	40,371	0.15%
2023/12/22	48.4	30.95	110	30.95	30.99	-61.6	40,346	-0.15%	大賣/
2023/12/21	12.4	31.26	0.1	31.26	31.26	12.3	40,321	0.03%
2023/12/20	152.1	31.21	6	31.18	31.17	146.1	40,043	0.36%	大買/鉅額交易
2023/12/19	56.6	31.25	14	31.21	31.22	42.6	40,090	0.11%
2023/12/18	66	31.18	6.1	31.22	31.42	60	39,163	0.15%
2023/12/15	36.5	30.88	38.7	30.85	30.92	-2.2	37,851	-0.01%
2023/12/14	68.2	30.63	32.5	30.65	30.64	35.7	36,498	0.10%
2023/12/13	73	30.00	51	29.98	30.00	22	36,317	0.06%
2023/12/12	60.2	29.85	2.3	29.82	29.90	57.9	36,173	0.16%
2023/12/11	110.8	29.88	46	29.87	29.90	64.8	35,787	0.18%	大買/
2023/12/08	36.3	29.97	23	29.98	30.04	13.3	35,169	0.04%
2023/12/07	118	30.26	9	30.13	30.11	109	34,632	0.31%	大買/鉅額交易
2023/12/06	99.4	29.80	22	29.79	29.78	77.4	33,524	0.23%
2023/12/05	20.5	29.32	1.7	29.27	29.33	18.8	32,569	0.06%
2023/12/04	7.7	29.12	41	29.13	29.14	-33.4	32,078	-0.10%
2023/12/01	62.3	28.72	76.3	28.73	28.80	-13.9	31,721	-0.04%
2023/11/30	17.4	28.90	574	28.93	28.86	-556.6	31,340	-1.78%	大賣/鉅額交易
2023/11/29	33.2	28.66	212	28.72	28.67	-178.8	30,931	-0.58%	大賣/鉅額交易
2023/11/28	56.3	28.59	12	28.63	28.57	44.3	30,321	0.15%
2023/11/27	71.6	28.36	0	0.00	28.35	71.6	30,066	0.24%
2023/11/24	23.6	28.53	0	0.00	28.52	23.6	29,639	0.08%
2023/11/22	23.9	28.46	1	28.45	28.47	22.9	28,970	0.08%
2023/11/21	56.5	28.52	10	28.54	28.54	46.5	28,719	0.16%
2023/11/20	60.1	28.48	1	28.49	28.42	59.1	28,229	0.21%
2023/11/17	25.4	28.60	32.5	28.63	28.55	-7.1	27,873	-0.03%
2023/11/16	117	28.51	1.3	28.52	28.50	115.7	27,668	0.42%	大買/鉅額交易
2023/11/15	30	29.08	5	29.09	29.04	25	27,102	0.09%
2023/11/14	80.4	28.62	2	28.58	28.63	78.4	26,494	0.30%
2023/11/13	87.7	28.43	42.3	28.49	28.45	45.5	26,043	0.17%
2023/11/10	826.3	28.62	13	28.53	28.62	813.3	25,521	3.19%	大買/鉅額交易
2023/11/09	30.1	29.03	6	29.00	29.03	24.1	25,038	0.10%
2023/11/08	53.1	28.48	14	28.49	28.49	39.1	24,380	0.16%
2023/11/07	39.1	28.21	0	0.00	28.18	39.1	24,001	0.16%
2023/11/06	22.3	28.35	27	28.32	28.32	-4.7	23,914	-0.02%
2023/11/03	36.5	28.28	24	28.28	28.27	12.5	23,752	0.05%
2023/11/02	42.3	27.91	6.1	27.87	27.85	36.2	23,576	0.15%
2023/11/01	34.6	27.40	0.1	27.51	27.36	34.5	23,421	0.15%
2023/10/31	11.1	27.68	0	0.00	27.69	11.1	24,595	0.05%
2023/10/30	3.2	27.73	0	0.00	27.72	3.2	25,122	0.01%
2023/10/27	4.4	27.85	6	27.86	27.82	-1.6	25,628	-0.01%
2023/10/26	7.2	27.46	0	0.00	27.48	7.2	26,293	0.03%
2023/10/25	8.9	27.97	42.3	28.00	27.93	-33.4	27,463	-0.12%
2023/10/24	4.6	27.75	29	27.76	27.75	-24.4	27,714	-0.09%
2023/10/23	88.2	27.23	0	0.00	27.24	88.2	27,872	0.32%
2023/10/20	30.7	27.39	10	27.36	27.45	20.7	28,112	0.07%
2023/10/19	49.3	27.60	48	27.61	27.59	1.3	28,139	0.00%
2023/10/18	36.2	27.98	0	0.00	27.92	36.2	27,889	0.13%
2023/10/17	38	28.15	2	28.17	28.08	36	27,939	0.13%
2023/10/16	17.5	28.46	1.3	28.46	28.43	16.3	27,791	0.06%
2023/10/13	35.2	28.31	2.1	28.29	28.34	33.1	27,873	0.12%
2023/10/12	58.5	28.73	4	28.69	28.75	54.5	27,855	0.20%
2023/10/11	48.8	28.22	13	28.20	28.20	35.8	27,868	0.13%
2023/10/06	26.6	27.88	0	0.00	27.85	26.6	27,889	0.10%
2023/10/05	14.6	28.05	12	28.06	28.02	2.6	28,019	0.01%
2023/10/04	123.6	27.69	1	27.61	27.61	122.6	27,890	0.44%	大買/鉅額交易
2023/10/03	19.1	28.30	10	28.32	28.30	9.1	27,543	0.03%
2023/10/02	17.3	28.44	8.8	28.44	28.44	8.5	27,782	0.03%
2023/09/28	76.5	28.49	16	28.49	28.52	60.5	27,459	0.22%
2023/09/27	37.6	28.73	0	0.00	28.71	37.6	26,859	0.14%
2023/09/26	80.4	28.71	183	28.70	28.73	-102.6	26,542	-0.39%	大賣/鉅額交易
2023/09/25	30.7	29.20	34	29.22	29.18	-3.3	25,726	-0.01%
2023/09/22	147.3	29.21	0	0.00	29.20	147.3	25,473	0.58%	大買/鉅額交易
2023/09/21	38.2	29.94	0	0.00	29.95	38.2	24,300	0.16%
2023/09/20	23.3	30.00	2	30.01	30.01	21.3	24,118	0.09%
2023/09/19	16.5	30.11	0	0.00	30.10	16.5	24,050	0.07%
2023/09/18	46.3	30.03	0	0.00	30.02	46.3	24,174	0.19%
2023/09/15	36.8	30.16	5	30.17	30.16	31.8	23,837	0.13%
2023/09/14	16	30.28	5	30.29	30.26	11	23,799	0.05%
2023/09/13	70.6	30.26	5	30.27	30.25	65.6	23,823	0.28%
2023/09/12	45.5	30.26	26	30.25	30.24	19.5	23,990	0.08%
2023/09/11	20.2	30.34	0	0.00	30.28	20.2	23,994	0.08%
2023/09/08	3.1	30.47	24	30.44	30.44	-20.9	24,193	-0.09%
2023/09/07	19	30.31	0	0.00	30.30	19	24,513	0.08%
2023/09/06	23.3	30.29	1	30.32	30.30	22.3	24,907	0.09%
2023/09/05	23.9	30.47	0	0.00	30.43	23.9	24,929	0.10%
2023/09/04	24.6	30.49	2	30.48	30.48	22.6	25,665	0.09%
2023/09/01	2.1	30.76	3	30.75	30.76	-0.9	26,127	0.00%
2023/08/31	14.2	30.79	30	30.70	30.79	-15.8	26,843	-0.06%
2023/08/30	15	30.61	80	30.61	30.64	-65	27,437	-0.24%
2023/08/29	4.1	30.51	1	30.49	30.48	3.1	27,642	0.01%
2023/08/28	3.2	30.39	0	0.00	30.47	3.2	27,726	0.01%
2023/08/25	39.3	30.38	13	30.42	30.31	26.3	27,798	0.09%
2023/08/24	19	30.52	8	30.53	30.48	11	27,888	0.04%
2023/08/23	2.1	30.25	10.1	30.23	30.26	-8	28,066	-0.03%
2023/08/22	30.4	30.01	11	30.03	30.00	19.4	28,107	0.07%
2023/08/21	28.2	30.21	2	30.22	30.20	26.2	28,116	0.09%
2023/08/18	42.2	30.35	6	30.36	30.33	36.2	28,509	0.13%
2023/08/17	50.5	30.45	14	30.43	30.40	36.5	28,661	0.13%
2023/08/16	124.3	30.66	8	30.68	30.67	116.3	28,746	0.40%	大買/鉅額交易
2023/08/15	18.8	30.98	25	30.98	30.97	-6.2	28,897	-0.02%
2023/08/14	62.8	31.02	84.3	31.02	31.00	-21.5	28,786	-0.07%
2023/08/11	84.6	31.08	20	31.07	31.02	64.6	28,818	0.22%
2023/08/10	6.1	31.22	1	31.22	31.20	5.1	28,641	0.02%
2023/08/09	24.6	31.24	21	31.30	31.28	3.6	28,697	0.01%
2023/08/08	64	31.08	62	31.08	31.12	2	28,683	0.01%
2023/08/07	32.4	31.15	0	0.00	31.16	32.4	28,546	0.11%
2023/08/04	131.6	30.76	5	30.80	30.89	126.6	28,435	0.45%	大買/鉅額交易
2023/08/02	94.4	31.23	0	0.00	31.23	94.4	27,270	0.35%
2023/08/01	23.3	31.50	16	31.50	31.50	7.3	26,730	0.03%
2023/07/31	43.9	31.24	1	31.25	31.22	42.9	26,444	0.16%
2023/07/28	75.3	31.22	0	0.00	31.22	75.3	25,963	0.29%
2023/07/27	38.8	31.53	6	31.52	31.53	32.8	24,734	0.13%
2023/07/26	46.3	31.57	12	31.58	31.56	34.3	24,679	0.14%
2023/07/25	66.1	31.70	0	0.00	31.66	66.1	24,567	0.27%
2023/07/24	16.4	31.77	31	31.75	31.77	-14.6	24,276	-0.06%
2023/07/21	13.3	31.60	0	0.00	31.63	13.3	24,233	0.05%
2023/07/20	13.7	31.77	12.3	31.79	31.76	1.4	24,133	0.01%
2023/07/19	2.6	31.59	15.4	31.59	31.59	-12.8	24,071	-0.05%
2023/07/18	22.2	31.35	8	31.39	31.35	14.2	24,029	0.06%
2023/07/17	79.4	31.30	16	31.36	31.37	63.4	23,949	0.26%
2023/07/14	10.2	31.31	0	0.00	31.29	10.2	23,971	0.04%
2023/07/13	23.6	31.27	0	0.00	31.18	23.6	24,421	0.10%
2023/07/12	26.6	31.13	20	31.15	31.11	6.6	24,875	0.03%
2023/07/11	27	31.12	0	0.00	31.12	27	25,167	0.11%
2023/07/10	122	31.01	2	31.01	31.00	120	25,210	0.48%	大買/鉅額交易
2023/07/07	43.4	31.20	6	31.20	31.18	37.4	24,832	0.15%
2023/07/06	83.7	31.49	4	31.50	31.51	79.7	24,531	0.32%
2023/07/05	6.9	31.74	1	31.72	31.71	5.9	24,512	0.02%
2023/07/04	8.1	31.76	12	31.77	31.76	-3.9	24,717	-0.02%
2023/07/03	2.2	31.77	87	31.75	31.77	-84.8	25,237	-0.34%
2023/06/30	16.1	31.58	1	31.59	31.59	15.1	25,243	0.06%
2023/06/29	0.1	31.96	0.5	31.95	31.88	-0.4	25,105	0.00%
2023/06/28	73.3	31.78	1	31.81	31.80	72.3	25,297	0.29%
2023/06/27	2.5	31.86	61	31.85	31.85	-58.5	25,999	-0.23%
2023/06/26	43.6	31.87	2	31.86	31.91	41.6	26,090	0.16%
2023/06/21	6.2	31.70	4	31.70	31.75	2.2	26,042	0.01%
2023/06/20	55.2	31.38	0	0.00	31.39	55.2	26,056	0.21%
2023/06/19	1.3	31.48	3	31.51	31.52	-1.8	26,352	-0.01%
2023/06/16	3.2	31.46	0.1	31.42	31.45	3.1	26,341	0.01%
2023/06/15	12.5	31.27	1	31.29	31.22	11.5	26,335	0.04%
2023/06/14	38.5	31.16	1	31.15	31.16	37.5	26,416	0.14%
2023/06/13	30	31.33	7	31.32	31.32	23	26,325	0.09%
2023/06/12	17.6	31.25	9	31.26	31.23	8.6	26,211	0.03%
2023/06/09	15.1	31.18	0	0.00	31.21	15.1	26,024	0.06%
2023/06/08	81.1	31.04	1	31.03	31.03	80.1	26,079	0.31%
2023/06/07	14	31.42	3	31.37	31.43	11	25,535	0.04%
2023/06/06	93.5	31.20	0	0.00	31.19	93.5	24,926	0.38%
2023/06/05	37.8	31.30	0	0.00	31.33	37.8	24,247	0.16%
2023/06/02	88.5	31.75	10	31.72	31.73	78.5	23,686	0.33%
2023/06/01	52.2	31.82	4	31.81	31.77	48.2	23,531	0.20%
2023/05/31	78.3	31.79	66	31.79	31.82	12.3	23,580	0.05%
2023/05/30	18.6	31.82	1	31.82	31.82	17.6	23,607	0.07%
2023/05/29	53	31.86	62	31.80	31.81	-9	23,570	-0.04%
2023/05/26	39.1	31.58	11.5	31.60	31.77	27.6	23,405	0.12%
2023/05/25	44.8	31.62	54	31.62	31.63	-9.2	23,293	-0.04%
2023/05/24	144.4	31.78	31	31.77	31.76	113.4	23,212	0.49%	大買/鉅額交易
2023/05/23	84.6	31.97	1	32.00	31.96	83.6	22,788	0.37%
2023/05/22	37.3	32.06	2	32.00	32.10	35.3	22,667	0.16%
2023/05/19	102.7	32.26	90	32.25	32.26	12.7	22,778	0.06%	大買/
2023/05/18	8.3	32.40	11	32.40	32.40	-2.7	23,106	-0.01%
2023/05/17	35	32.39	31	32.39	32.41	4	23,089	0.02%
2023/05/16	29.7	32.67	0	0.00	32.69	29.7	22,935	0.13%
2023/05/15	31.7	32.74	0	0.00	32.75	31.7	23,086	0.14%
2023/05/12	30.3	32.85	10	32.84	32.85	20.3	23,034	0.09%
2023/05/11	15.1	32.63	9	32.65	32.64	6.1	22,998	0.03%
2023/05/10	31.3	32.46	0.5	32.48	32.47	30.8	23,154	0.13%
2023/05/09	57.3	32.54	0	0.00	32.51	57.3	23,131	0.25%
2023/05/08	55.1	32.62	7.2	32.69	32.73	47.9	22,965	0.21%
2023/05/05	37.3	32.62	0	0.00	32.63	37.3	22,861	0.16%
2023/05/04	43	32.80	19	32.75	32.81	24	22,766	0.11%
2023/05/03	19.2	32.67	80	32.66	32.65	-60.8	22,497	-0.27%
2023/05/02	135.4	32.28	108	32.30	32.28	27.4	22,469	0.12%	大買/大賣/
2023/04/28	25.3	32.33	2	32.30	32.46	23.3	22,157	0.11%
2023/04/27	34.2	32.54	19	32.58	32.51	15.2	21,946	0.07%
2023/04/26	23.6	32.76	86	32.75	32.76	-62.4	21,833	-0.29%
2023/04/25	5	32.45	21	32.46	32.50	-16	21,591	-0.07%
2023/04/24	28.1	32.17	0	0.00	32.15	28.1	21,529	0.13%
2023/04/21	21.4	32.25	25	32.26	32.29	-3.6	21,366	-0.02%
2023/04/20	56.4	32.01	3	32.03	32.02	53.4	21,292	0.25%
2023/04/19	39	31.86	0	0.00	31.89	39	21,155	0.18%
2023/04/18	162.3	31.79	0	0.00	31.79	162.3	20,833	0.78%	大買/鉅額交易
2023/04/17	63.3	32.04	0	0.00	32.04	63.3	20,121	0.31%
2023/04/14	102.6	32.29	1	32.27	32.25	101.6	19,428	0.52%	大買/鉅額交易
2023/04/13	29.1	32.49	15	32.53	32.52	14.1	18,837	0.07%
2023/04/12	33.1	32.54	1	32.53	32.53	32.1	18,565	0.17%
2023/04/11	132.6	32.56	8	32.56	32.56	124.6	18,418	0.68%	大買/鉅額交易
2023/04/10	146.7	32.72	155	32.72	32.73	-8.3	18,318	-0.05%	大買/大賣/
2023/04/07	72	32.95	18	32.96	32.89	54	17,987	0.30%
2023/04/06	33.1	32.79	76	32.78	32.89	-42.9	17,653	-0.24%
2023/03/31	10.4	31.72	0	0.00	31.75	10.4	17,021	0.06%
2023/03/30	130.7	31.66	0	0.00	31.63	130.7	16,909	0.77%	大買/鉅額交易
2023/03/29	61.4	31.55	1	31.54	31.66	60.4	16,981	0.36%
2023/03/28	137.4	31.71	90	31.73	31.69	47.4	17,005	0.28%	大買/
2023/03/27	99.5	32.32	2	32.31	32.28	97.5	16,266	0.60%
2023/03/24	23.7	32.07	1	32.10	32.10	22.7	16,097	0.14%
2023/03/23	59.1	32.14	107	32.13	32.09	-47.9	16,034	-0.30%	大賣/
2023/03/22	142	32.08	4	32.01	32.04	138	15,925	0.87%	大買/鉅額交易
2023/03/21	34	32.38	0	0.00	32.41	34	15,512	0.22%
2023/03/20	12.2	32.38	2	32.38	32.50	10.2	15,479	0.07%
2023/03/17	26	32.08	6	32.16	32.18	20	15,356	0.13%
2023/03/16	31	32.37	11	32.33	32.39	20	15,256	0.13%
2023/03/15	45.2	31.80	0	0.00	31.82	45.2	15,058	0.30%
2023/03/14	21	32.13	46	32.13	32.15	-25	14,841	-0.17%
2023/03/13	33.6	31.87	15	31.85	31.79	18.6	14,632	0.13%
2023/03/10	68.1	31.75	14	31.53	31.79	54.1	14,433	0.37%
2023/03/09	4.2	31.16	10	31.16	31.12	-5.8	14,276	-0.04%
2023/03/08	21.3	31.10	1	31.15	31.10	20.3	14,307	0.14%
2023/03/07	6.1	31.05	1	31.03	31.05	5.1	14,291	0.04%
2023/03/06	12.2	31.18	2	31.14	31.13	10.2	14,205	0.07%
2023/03/03	18.1	30.79	0	0.00	30.82	18.1	14,115	0.13%
2023/03/02	65.2	30.89	0	0.00	30.89	65.2	14,064	0.46%
2023/03/01	19.4	31.07	10	31.05	31.04	9.4	13,904	0.07%
2023/02/24	14	31.12	0	0.00	31.21	14	13,776	0.10%
2023/02/23	57.2	31.03	0	0.00	30.96	57.2	13,649	0.42%
2023/02/22	99.4	30.97	2	30.93	30.96	97.4	13,500	0.72%
2023/02/21	9.5	31.09	0	0.00	31.10	9.5	13,359	0.07%
2023/02/20	44.2	31.06	0	0.00	31.09	44.2	13,242	0.33%
2023/02/17	103.3	30.69	0	0.00	30.73	103.3	13,028	0.79%	大買/鉅額交易
2023/02/16	227.7	31.07	0	0.00	31.10	227.7	12,570	1.81%	大買/鉅額交易
2023/02/15	5.1	31.70	4	31.72	31.76	1.1	12,047	0.01%
2023/02/14	21.1	31.59	0	0.00	31.62	21.1	11,888	0.18%
2023/02/13	60.1	31.35	0	0.00	31.40	60.1	11,804	0.51%
2023/02/10	20.3	31.59	0	0.00	31.67	20.3	11,543	0.18%
2023/02/09	19	31.81	0	0.00	31.78	19	11,317	0.17%
2023/02/08	30	31.80	0	0.00	31.80	30	11,160	0.27%
2023/02/07	17.2	31.94	0	0.00	31.98	17.2	10,812	0.16%
2023/02/06	8.1	32.06	0	0.00	32.08	8.1	10,564	0.08%
2023/02/03	33	32.41	1	32.40	32.41	32	10,212	0.31%
2023/02/02	17.3	32.28	1	32.26	32.15	16.3	9,981	0.16%
2023/02/01	7.1	32.13	0	0.00	32.12	7.1	9,711	0.07%
2023/01/31	6	32.06	0	0.00	32.04	6	9,628	0.06%
2023/01/30	47.8	32.27	2	32.21	32.30	45.8	9,417	0.49%
2023/01/17	20	32.22	0	0.00	32.17	20	9,252	0.22%
2023/01/16	27.3	32.32	53	32.34	32.26	-25.7	9,154	-0.28%
2023/01/13	31.1	32.42	27	32.43	32.50	4.1	8,999	0.05%
2023/01/12	33	32.19	6	32.22	32.20	27	8,880	0.30%
2023/01/11	11.6	31.77	0.2	31.79	31.88	11.4	8,691	0.13%
2023/01/10	25.1	32.12	0	0.00	32.12	25.1	8,589	0.29%
2023/01/09	9.1	32.03	0	0.00	32.03	9.1	8,431	0.11%
2023/01/06	4	31.72	0	0.00	31.71	4	8,302	0.05%
2023/01/05	12.3	31.63	0	0.00	31.53	12.3	8,241	0.15%
2023/01/04	9.1	31.49	0	0.00	31.56	9.1	8,131	0.11%
2023/01/03	106.1	30.99	0	0.00	31.00	106.1	8,069	1.32%	大買/鉅額交易
2022/12/30	4.3	31.14	0	0.00	31.08	4.3	7,973	0.05%
2022/12/29	12	30.98	0	0.00	30.97	12	7,964	0.15%
2022/12/28	27.2	31.10	0	0.00	31.09	27.2	7,830	0.35%
2022/12/27	8.6	31.60	0	0.00	31.60	8.6	7,553	0.11%
2022/12/26	9.5	31.73	0	0.00	31.73	9.5	7,410	0.13%
2022/12/23	25.2	31.91	0.2	31.94	31.87	25	7,333	0.34%
2022/12/22	5.3	32.10	0	0.00	32.10	5.3	7,261	0.07%
2022/12/21	10.2	31.78	0	0.00	31.89	10.2	7,348	0.14%
2022/12/20	32.5	32.13	0	0.00	31.94	32.5	7,128	0.46%
2022/12/19	11	32.86	4	32.83	32.85	7	6,756	0.10%
2022/12/16	15	33.28	10	33.12	33.14	5	6,722	0.07%
2022/12/15	4.3	32.91	43	32.95	33.00	-38.7	6,651	-0.58%
2022/12/14	14	33.01	0	0.00	32.98	14	6,529	0.21%
2022/12/13	2.3	32.78	0	0.00	32.77	2.3	6,359	0.04%
2022/12/12	19.1	32.81	7	32.84	32.92	12.1	6,219	0.20%
2022/12/09	16	33.46	6	33.44	33.59	10	6,067	0.16%
2022/12/08	7.3	33.44	1	33.43	33.41	6.3	5,937	0.11%
2022/12/07	16.2	32.69	3	32.68	32.66	13.2	5,781	0.23%
2022/12/06	6	32.41	0	0.00	32.43	6	5,707	0.11%
2022/12/05	15.2	32.31	3	32.34	32.34	12.2	5,672	0.21%
2022/12/02	3	32.10	1	32.10	32.09	2	5,558	0.04%
2022/12/01	4.3	31.54	0	0.00	31.57	4.3	5,508	0.08%
2022/11/30	9.1	31.50	9	31.47	31.51	0.1	5,312	0.00%
2022/11/29	8.2	31.92	0	0.00	31.81	8.2	5,229	0.16%
2022/11/28	6	31.99	0	0.00	32.14	6	5,139	0.12%
2022/11/25	6.4	31.95	0	0.00	31.94	6.4	5,100	0.12%
2022/11/24	11	32.04	1	31.92	31.90	10	5,026	0.20%
2022/11/23	6	31.56	2	31.52	31.61	4	4,828	0.08%
2022/11/22	6	31.21	0	0.00	31.14	6	4,805	0.12%
2022/11/21	4.3	31.10	0	0.00	31.21	4.3	4,782	0.09%
2022/11/18	2	31.27	0	0.00	31.26	2	4,854	0.04%
2022/11/17	2	31.31	6	31.31	31.31	-4	4,827	-0.08%
2022/11/16	11	30.75	1	30.72	30.64	10	4,717	0.21%
2022/11/15	10.7	30.58	0	0.00	30.62	10.7	4,596	0.23%
2022/11/14	19.3	30.73	0	0.00	30.71	19.3	4,487	0.43%
2022/11/11	33	31.25	1	31.38	31.10	32	4,375	0.73%
2022/11/10	16.1	30.41	6	30.42	30.45	10.1	4,158	0.24%
2022/11/09	18.1	30.34	0	0.00	30.38	18.1	4,119	0.44%
2022/11/08	28.2	30.21	0	0.00	30.15	28.2	4,050	0.69%
2022/11/07	6.3	30.72	0	0.00	30.71	6.3	3,978	0.16%
2022/11/04	3	30.99	0	0.00	30.98	3	3,981	0.08%
2022/11/03	2	31.19	1	31.21	31.19	1	3,910	0.03%
2022/11/02	3	31.42	0	0.00	31.32	3	3,902	0.08%
2022/11/01	31	31.26	0	0.00	31.26	31	3,910	0.79%
2022/10/31	2	31.21	0	0.00	31.28	2	3,908	0.05%
2022/10/28	2	31.47	1	31.40	31.43	1	3,899	0.03%
2022/10/27	1	31.09	0	0.00	31.03	1	3,896	0.03%
2022/10/26	3	30.85	1	30.90	30.94	2	3,906	0.05%
2022/10/25	14.5	30.26	0	0.00	30.27	14.5	3,881	0.37%
2022/10/24	2	30.36	0	0.00	30.46	2	3,849	0.05%
2022/10/21	4.4	30.66	0	0.00	30.60	4.4	3,852	0.11%
2022/10/20	9.2	31.15	0	0.00	31.12	9.2	3,768	0.24%
2022/10/19	3	31.60	0	0.00	31.55	3	3,711	0.08%
2022/10/18	4	31.67	0	0.00	31.68	4	3,710	0.11%
2022/10/17	1.2	31.79	0	0.00	31.83	1.2	3,663	0.03%
2022/10/14	2	31.98	0	0.00	31.97	2	3,642	0.05%
2022/10/13	3	32.07	0	0.00	32.04	3	3,668	0.08%
2022/10/12	52	31.90	0	0.00	31.96	52	3,660	1.42%
2022/10/11	10.3	31.85	0	0.00	31.80	10.3	3,641	0.28%
2022/10/07	5	32.46	0	0.00	32.47	5	3,563	0.14%
2022/10/06	3.3	32.60	0	0.00	32.62	3.3	3,525	0.09%
2022/10/05	9.2	33.09	0	0.00	32.98	9.2	3,444	0.27%
2022/10/04	5	33.20	1	33.27	33.23	4	3,443	0.12%
2022/10/03	3	32.89	0	0.00	32.97	3	3,439	0.09%
2022/09/30	1.1	32.98	0	0.00	33.04	1.1	3,438	0.03%
2022/09/29	2	33.07	2	33.03	33.06	0	3,440	0.00%
2022/09/28	120.1	32.36	0	0.00	32.38	120.1	3,459	3.47%	大買/鉅額交易
2022/09/27	13	33.19	2	33.22	33.18	11	3,284	0.33%
2022/09/26	2.1	33.55	0	0.00	33.46	2.1	3,279	0.06%
2022/09/23	5	33.37	0	0.00	33.35	5	3,297	0.15%
2022/09/21	3	33.61	0	0.00	33.59	3	3,139	0.10%
2022/09/20	3.1	33.80	25	33.78	33.79	-21.9	3,107	-0.71%
2022/09/19	1	33.72	0	0.00	33.71	1	3,145	0.03%
2022/09/16	1	33.83	4	33.83	33.88	-3	3,153	-0.10%
2022/09/15	30.1	33.71	46	33.65	33.64	-15.9	3,172	-0.50%
2022/09/14	47	33.50	0	0.00	33.50	47	3,168	1.48%
2022/09/13	13	33.38	3	33.38	33.38	10	3,178	0.31%
2022/09/12	49.2	33.61	0	0.00	33.52	49.2	3,119	1.58%
2022/09/08	0	0.00	1	33.94	33.92	-1	3,092	-0.03%
2022/09/07	8	33.36	0	0.00	33.45	8	3,104	0.26%
2022/09/06	4	33.94	0	0.00	33.91	4	3,068	0.13%
2022/09/05	4.2	34.04	10	34.03	34.05	-5.8	3,119	-0.19%
2022/09/02	3	33.75	0	0.00	33.81	3	3,105	0.10%
2022/09/01	1	33.98	1	34.02	34.03	0	3,071	0.00%
2022/08/30	4	34.38	0	0.00	34.55	4	3,008	0.13%
2022/08/29	32	34.27	30	34.19	34.22	2	3,071	0.07%
2022/08/26	1.1	34.04	6	34.04	33.97	-4.9	3,026	-0.16%
2022/08/25	21	33.80	0	0.00	33.77	21	2,979	0.70%
2022/08/23	10.1	34.09	0	0.00	34.13	10.1	2,953	0.34%
2022/08/22	6.1	34.07	10	34.10	34.11	-3.9	3,000	-0.13%
2022/08/19	4	34.47	2	34.41	34.45	2	2,966	0.07%
2022/08/18	1.1	34.56	0	0.00	34.57	1.1	2,941	0.04%
2022/08/16	3.1	34.85	0	0.00	34.87	3.1	2,912	0.10%
2022/08/15	5.1	34.97	2	35.00	35.01	3.1	2,914	0.11%
2022/08/12	4	34.80	0	0.00	34.85	4	2,909	0.14%
2022/08/11	8	35.54	0	0.00	35.54	8	2,792	0.29%
2022/08/10	5.1	35.84	0	0.00	35.81	5.1	2,744	0.18%
2022/08/08	9	35.46	0	0.00	35.45	9	2,729	0.33%
2022/08/05	3.2	36.04	0	0.00	36.02	3.2	2,684	0.12%
2022/08/04	4	36.08	0	0.00	36.06	4	2,686	0.15%
2022/08/03	4	35.86	3	35.86	35.95	1	2,687	0.04%
2022/08/02	4	36.53	0	0.00	36.55	4	2,666	0.15%
2022/08/01	9	35.61	0	0.00	35.59	9	2,662	0.34%
2022/07/29	5	35.43	1	35.54	35.56	4	2,679	0.15%
2022/07/28	10	35.43	0	0.00	35.26	10	2,696	0.37%
2022/07/26	3	35.52	13	35.53	35.52	-10	2,733	-0.37%
2022/07/25	3	35.54	11	35.52	35.55	-8	2,772	-0.29%
2022/07/22	6	35.14	2	35.18	35.15	4	2,770	0.14%
2022/07/21	10	34.65	0	0.00	34.63	10	2,795	0.36%
2022/07/20	7.1	34.49	2	34.46	34.46	5.1	2,807	0.18%
2022/07/19	9	34.70	0	0.00	34.71	9	2,779	0.32%
2022/07/18	27	35.17	3	35.16	35.12	24	2,782	0.86%
2022/07/15	0.1	35.13	0	0.00	35.01	0.1	2,813	0.00%
2022/07/14	4	34.77	3	34.86	34.79	1	2,820	0.04%
2022/07/13	4	34.50	0	0.00	34.53	4	2,821	0.14%
2022/07/12	5	34.58	1	34.56	34.55	4	2,846	0.14%
2022/07/11	1	33.90	0	0.00	33.91	1	2,844	0.04%
2022/07/08	6	34.27	19	34.22	34.29	-13	2,845	-0.46%
2022/07/07	6	34.68	3	34.67	34.64	3	2,859	0.10%
2022/07/06	3	35.01	33	35.02	35.08	-30	2,869	-1.05%
2022/07/05	4.7	34.23	21	34.19	34.34	-16.3	2,852	-0.57%
2022/07/04	4	34.64	19	34.71	34.55	-15	2,859	-0.52%
2022/07/01	3	34.48	2	34.45	34.45	1	2,784	0.04%
2022/06/30	17	33.95	4	33.95	33.95	13	2,779	0.47%
2022/06/29	1	33.50	0	0.00	33.67	1	2,751	0.04%
2022/06/28	0	33.41	0	0.00	33.43	0	2,745	0.00%
2022/06/27	14	33.49	0	0.00	33.37	14	2,759	0.51%
2022/06/24	5	34.09	0	0.00	34.13	5	2,713	0.18%
2022/06/23	12.3	33.85	0	0.00	33.89	12.3	2,714	0.45%
2022/06/22	3	33.29	3	33.28	33.26	0	2,661	0.00%
2022/06/21	13.5	33.15	0	0.00	33.17	13.5	2,669	0.51%
2022/06/20	1.1	33.61	0	0.00	33.51	1.1	2,668	0.04%
2022/06/17	10	33.47	8	33.42	33.49	2	2,696	0.07%
2022/06/15	0.1	32.96	0	0.00	32.81	0.1	2,660	0.01%
2022/06/14	6.1	33.28	0	0.00	33.30	6.1	2,585	0.24%
2022/06/13	2	33.93	0	0.00	34.00	2	2,505	0.08%
2022/06/10	0.3	34.09	0	0.00	34.04	0.3	2,491	0.01%
2022/06/09	2	33.97	0	0.00	33.99	2	2,491	0.08%
2022/06/07	3.1	33.90	0	0.00	33.92	3.1	2,509	0.12%
2022/06/06	0.4	34.47	0	0.00	34.29	0.4	2,430	0.02%
2022/06/01	1.1	34.07	0	0.00	34.23	1.1	2,470	0.04%
2022/05/31	2	34.45	0	0.00	34.37	2	2,421	0.08%
2022/05/30	1.2	35.10	0	0.00	34.80	1.2	2,383	0.05%
2022/05/27	0.2	35.15	0	0.00	35.09	0.2	2,317	0.01%
2022/05/24	1	34.80	0.1	34.84	34.91	0.9	2,317	0.04%
2022/05/23	0	0.00	25	35.13	35.14	-25	2,307	-1.08%
2022/05/20	20.1	34.99	0	0.00	34.99	20.1	2,291	0.88%
2022/05/16	1.1	35.19	0	0.00	35.20	1.1	2,706	0.04%
2022/05/12	0	0.00	30	35.40	35.48	-30	2,727	-1.10%
2022/05/11	0.5	34.88	0	0.00	34.91	0.5	2,775	0.02%
2022/05/10	2	34.98	0	0.00	34.52	2	2,760	0.07%
2022/05/09	3	34.23	0	0.00	34.12	3	2,743	0.11%
2022/05/06	9.1	34.69	7	34.74	34.73	2.1	2,709	0.08%
2022/05/05	1.5	35.32	2	35.35	35.23	-0.5	2,661	-0.02%
2022/05/04	15	35.41	0	0.00	35.37	15	2,626	0.57%
2022/05/03	96	35.44	0	0.00	35.30	96	2,601	3.69%
2022/04/29	1	36.05	0	0.00	35.98	1	2,522	0.04%
2022/04/28	0	0.00	1	35.91	36.03	-1	2,484	-0.04%
2022/04/27	0.1	36.42	12	36.33	36.22	-11.9	2,457	-0.48%
2022/04/26	8	36.04	0	0.00	35.78	8	2,442	0.33%
2022/04/25	1	35.88	0	0.00	35.79	1	2,436	0.04%
2022/04/21	0.4	35.88	1	35.84	35.77	-0.6	2,452	-0.02%
2022/04/20	2.1	35.21	0	0.00	35.27	2.1	2,419	0.09%
2022/04/19	1.2	35.59	5	35.58	35.58	-3.8	2,414	-0.16%
2022/04/18	2	35.56	0	0.00	35.56	2	2,421	0.08%
2022/04/15	12.1	35.81	0	0.00	35.84	12.1	2,405	0.50%
2022/04/14	20	36.24	0	0.00	36.24	20	2,360	0.85%
2022/04/13	3	36.06	0	0.00	36.02	3	2,354	0.13%
2022/04/12	2	36.05	0	0.00	36.08	2	2,345	0.09%
2022/04/11	1	36.50	0	0.00	36.50	1	2,348	0.04%
2022/04/08	1	37.05	0	0.00	37.01	1	2,310	0.04%
2022/04/07	1	37.10	0	0.00	37.22	1	2,296	0.04%
2022/04/06	3.1	37.19	1	37.20	37.16	2.1	2,276	0.09%
2022/03/31	0.6	38.09	0	0.00	38.00	0.6	2,207	0.03%
2022/03/28	2.5	37.26	0	0.00	37.15	2.5	2,159	0.12%
2022/03/24	0	0.00	1	37.72	37.70	-1	2,123	-0.05%
2022/03/23	3	36.92	1	36.95	36.98	2	2,095	0.10%
2022/03/22	3	37.55	0	0.00	37.49	3	2,045	0.15%
2022/03/21	3.1	38.22	0	0.00	38.23	3.1	1,992	0.15%
2022/03/18	2	37.81	1	37.87	37.83	1	1,977	0.05%
2022/03/15	3.1	38.12	0	0.00	38.14	3.1	1,920	0.16%
2022/03/14	0	0.00	2	38.58	38.60	-2	1,882	-0.11%
2022/03/11	6	38.75	0	0.00	38.73	6	1,866	0.32%
2022/03/10	1.4	38.93	0	0.00	38.90	1.4	1,859	0.08%
2022/03/09	0	0.00	1	39.52	39.48	-1	1,837	-0.05%
2022/03/08	1	39.61	0	0.00	39.69	1	1,838	0.05%
2022/03/07	0.1	39.90	5	40.03	40.00	-4.9	1,840	-0.27%
2022/03/04	0	0.00	3	39.43	39.45	-3	1,804	-0.17%
2022/03/02	10	39.67	0	0.00	39.76	10	1,753	0.57%
2022/02/25	0	0.00	2	38.88	38.87	-2	1,701	-0.12%
2022/02/24	1.1	38.70	1	39.17	39.16	0.1	1,690	0.00%
2022/02/23	1	38.86	0	0.00	38.86	1	1,659	0.06%
2022/02/22	3	39.16	0	0.00	39.15	3	1,646	0.18%
2022/02/21	12.2	38.82	0	0.00	38.83	12.2	1,625	0.75%
2022/02/18	4.1	38.53	0	0.00	38.59	4.1	1,205	0.34%
2022/02/17	2	38.37	1	38.36	38.61	1	1,195	0.08%
2022/02/16	3.9	38.40	0	0.00	38.39	3.9	1,169	0.33%
2022/02/15	2.3	38.90	0	0.00	38.91	2.3	1,113	0.21%
2022/02/14	5	38.92	0	0.00	38.94	5	1,098	0.46%
2022/02/11	4	38.88	0	0.00	38.82	4	1,080	0.37%
2022/02/08	4.3	39.28	0	0.00	39.25	4.3	985	0.43%
2022/02/07	0.1	39.60	0	0.00	39.56	0.1	959	0.01%
2022/01/25	0.1	40.03	0	0.00	40.05	0.1	936	0.01%
2022/01/20	0	39.68	0	0.00	39.50	0	921	0.00%
2022/01/19	1.3	39.26	0	0.00	39.31	1.3	910	0.14%
2022/01/18	3	39.70	0	0.00	39.70	3	873	0.34%
2022/01/17	5.7	39.84	0	0.00	39.75	5.7	849	0.68%
2022/01/13	1	40.12	0	0.00	40.18	1	770	0.13%
2022/01/12	1	40.34	5	40.30	40.33	-4	766	-0.52%
2022/01/11	11	40.25	0	0.00	40.34	11	730	1.51%
2022/01/07	0.1	40.26	0	0.00	40.20	0.1	674	0.01%
2022/01/06	3	40.14	0	0.00	40.04	3	664	0.45%
2022/01/05	1	40.46	0	0.00	40.43	1	632	0.16%
2022/01/04	5	40.79	0	0.00	40.78	5	591	0.85%
2022/01/03	1	41.59	0	0.00	41.57	1	547	0.18%
2021/12/22	1	42.00	0	0.00	42.09	1	539	0.19%
2021/12/15	0.1	42.43	0	0.00	42.38	0.1	558	0.02%
2021/11/30	0	0.00	3	41.83	42.06	-3	467	-0.64%
2021/11/24	2	40.88	0	0.00	41.05	2	445	0.45%
2021/11/17	3	40.77	0	0.00	40.80	3	436	0.69%
2021/11/15	0.1	41.89	0	0.00	41.71	0.1	443	0.03%
2021/11/04	1	41.03	0	0.00	41.08	1	429	0.23%
2021/10/15	0.1	41.43	0	0.00	41.34	0.1	418	0.03%
2021/10/06	0.1	40.65	0	0.00	40.54	0.1	443	0.01%
2021/10/05	0	0.00	3	41.15	41.10	-3	438	-0.68%
2021/10/04	1	41.00	3	41.01	40.98	-2	442	-0.45%
2021/09/29	0.1	40.82	0	0.00	40.84	0.1	459	0.01%
2021/09/27	0.1	41.50	0	0.00	41.50	0.1	435	0.01%
2021/09/24	1	41.67	0	0.00	41.63	1	432	0.23%
2021/09/23	0	0.00	1	42.60	42.58	-1	418	-0.24%
2021/09/16	0	0.00	1	42.24	42.25	-1	447	-0.22%
2021/09/15	0.1	42.22	0	0.00	42.28	0.1	447	0.03%
2021/08/27	1	41.96	0	0.00	41.98	1	514	0.19%
2021/08/24	1	42.37	0	0.00	42.34	1	515	0.19%
2021/08/23	1	42.41	0	0.00	42.43	1	520	0.19%
2021/08/19	0	0.00	15	42.08	42.23	-15	507	-2.96%
2021/08/18	30	42.07	15	41.98	41.94	15	505	2.97%
2021/08/16	2.1	42.27	0	0.00	42.29	2.1	517	0.41%
2021/08/12	1	41.45	0	0.00	41.48	1	509	0.20%
2021/08/11	0.1	41.50	0	0.00	41.42	0.1	513	0.01%
2021/07/30	0	0.00	0.4	42.46	42.38	-0.4	532	-0.07%
2021/07/29	0.2	42.55	0	0.00	42.44	0.2	533	0.04%
2021/07/27	1	42.28	0	0.00	42.28	1	552	0.18%
2021/07/26	0.2	42.57	0	0.00	42.61	0.2	578	0.03%
2021/07/15	0.1	41.83	0	0.00	41.88	0.1	591	0.02%
2021/07/13	1	41.60	0	0.00	41.60	1	593	0.17%
2021/07/09	1	42.00	1	42.00	41.93	0	593	0.00%
2021/06/28	1	40.34	0	0.00	40.27	1	607	0.16%
2021/06/23	0	0.00	2	40.83	40.80	-2	598	-0.33%
2021/06/21	7	41.43	1	41.10	41.70	6	591	1.01%
2021/06/15	0.1	39.99	0	0.00	39.82	0.1	596	0.02%
2021/05/26	0	0.00	1	39.28	39.27	-1	637	-0.16%
2021/05/18	0	0.00	10	38.77	38.74	-10	676	-1.48%
2021/05/17	0.2	39.26	0	0.00	39.18	0.2	693	0.02%
2021/05/13	0.1	38.89	0	0.00	38.83	0.1	706	0.01%
2021/05/12	0	0.00	0.3	39.19	39.17	-0.3	699	-0.04%
2021/05/11	1	39.25	0	0.00	39.28	1	693	0.14%
2021/05/10	1	39.39	0	0.00	39.39	1	693	0.14%
2021/05/04	0	39.60	0	0.00	39.62	0	682	0.00%
2021/04/28	0.1	39.55	0	0.00	39.44	0.1	629	0.01%
2021/04/26	1	40.14	0.2	40.00	39.94	0.8	614	0.13%
2021/04/21	0	0.00	2	39.99	39.94	-2	601	-0.33%
2021/04/20	2	39.86	0	0.00	39.72	2	603	0.33%
2021/04/19	0	0.00	3	40.23	40.20	-3	596	-0.50%
2021/04/15	0.1	40.09	0	0.00	40.03	0.1	601	0.02%
2021/04/13	1	39.90	0	0.00	39.89	1	624	0.16%
2021/04/08	2	39.76	0	0.00	39.77	2	623	0.32%
2021/04/07	1	39.93	0	0.00	39.92	1	620	0.16%
2021/04/06	0.5	39.98	0	0.00	39.99	0.5	622	0.07%
2021/03/31	0	39.55	0	0.00	39.59	0	614	0.00%
2021/03/30	1	39.48	0	0.00	39.32	1	624	0.16%
2021/03/26	2	40.00	0	0.00	39.99	2	625	0.32%
2021/03/25	0	0.00	6	40.01	40.08	-6	638	-0.94%
2021/03/24	1	40.03	3	40.10	40.19	-2	652	-0.31%
2021/03/23	0	0.00	1	39.40	39.50	-1	666	-0.15%
2021/03/22	0	0.00	2	39.43	39.50	-2	675	-0.30%
2021/03/18	1	38.94	0	0.00	38.86	1	696	0.14%
2021/03/17	0	0.00	1	39.31	39.40	-1	680	-0.15%
2021/03/15	1.1	39.11	0	0.00	39.09	1.1	691	0.17%
2021/03/11	0	0.00	2	40.04	40.04	-2	685	-0.29%
2021/03/10	0	0.00	20	40.26	40.28	-20	685	-2.92%
2021/03/09	0	0.00	1	40.04	40.02	-1	693	-0.14%
2021/03/08	1	39.20	0	0.00	39.46	1	694	0.14%
2021/03/05	4	39.19	0	0.00	39.10	4	697	0.57%
2021/03/04	2.1	39.39	0	0.00	39.50	2.1	701	0.29%
2021/02/26	10.1	39.42	0	0.00	39.53	10.1	699	1.44%
2021/02/25	36	39.78	25	39.73	40.04	11	686	1.60%
2021/02/24	5	40.50	0	0.00	40.51	5	679	0.74%
2021/02/23	2	40.62	0	0.00	40.63	2	685	0.29%
2021/02/22	3	41.06	0	0.00	40.54	3	684	0.44%
2021/02/19	2	41.43	2	41.38	41.37	0	666	0.00%
2021/02/18	5	41.69	0	0.00	41.67	5	656	0.76%
2021/02/17	1	41.70	0	0.00	41.65	1	651	0.15%
2021/02/05	0	42.75	0	0.00	42.70	0	634	0.00%
2021/02/02	2	43.24	0	0.00	43.22	2	648	0.31%
2021/02/01	1	43.49	0	0.00	43.38	1	658	0.15%
2021/01/29	2	43.59	0	0.00	43.79	2	668	0.30%
2021/01/28	2	43.90	0	0.00	43.99	2	681	0.29%
2021/01/27	2	43.74	0	0.00	43.77	2	689	0.29%
2021/01/26	6	43.72	0	0.00	43.80	6	691	0.87%
2021/01/25	2	43.23	0	0.00	43.27	2	701	0.29%
2021/01/22	2	43.10	0	0.00	43.13	2	704	0.28%
2021/01/21	4	43.41	0	0.00	43.40	4	714	0.56%
2021/01/20	1	43.36	0	0.00	43.38	1	723	0.14%
2021/01/19	2	43.28	0	0.00	43.25	2	731	0.27%
2021/01/18	2	43.45	0	0.00	43.50	2	744	0.27%
2021/01/07	1	43.51	0	0.00	43.44	1	824	0.12%
2021/01/06	1	44.25	0	0.00	44.20	1	832	0.12%
2020/12/31	0	45.10	0	0.00	45.00	0	840	0.00%
2020/12/28	1	44.94	0	0.00	44.93	1	842	0.12%
2020/12/17	0	0.00	2	45.02	45.16	-2	789	-0.25%
2020/12/07	1	44.85	0	0.00	44.83	1	723	0.14%
2020/11/20	2	46.69	0	0.00	46.67	2	704	0.28%
2020/11/13	3	46.13	0	0.00	46.15	3	702	0.43%
2020/10/29	1	46.70	0	0.00	46.66	1	642	0.16%
2020/10/21	0	0.00	1	46.14	46.23	-1	605	-0.17%
2020/10/14	0	47.28	0	0.00	47.18	0	540	0.00%
2020/10/06	1	46.92	0	0.00	46.86	1	511	0.20%
2020/09/17	1	48.45	0	0.00	48.60	1	567	0.18%
2020/08/28	1	47.68	0	0.00	47.82	1	883	0.11%
2020/08/26	2	48.91	0	0.00	48.91	2	882	0.23%
2020/08/20	2	49.13	0	0.00	49.19	2	907	0.22%
2020/08/13	1	49.85	0	0.00	49.85	1	888	0.11%
2020/08/12	1	49.80	0	0.00	49.93	1	887	0.11%
2020/07/20	1	50.00	0	0.00	50.15	1	866	0.12%
2020/07/16	0	0.00	2	50.00	50.05	-2	876	-0.23%
2020/07/10	0	0.00	0.2	50.25	50.25	-0.2	859	-0.02%
2020/07/03	0.2	49.14	0	0.00	49.14	0.2	816	0.02%
2020/06/30	0	0.00	0.3	49.39	49.38	-0.3	822	-0.04%
2020/06/23	0	0.00	4	48.88	48.81	-4	783	-0.51%
2020/06/11	9.3	48.63	0	0.00	48.78	9.3	822	1.13%
2020/06/09	1	47.72	0	0.00	47.74	1	849	0.12%
2020/06/04	0.3	48.90	0	0.00	48.68	0.3	866	0.03%
2020/05/20	0.3	49.99	0	0.00	49.93	0.3	1,172	0.03%
2020/05/08	0	0.00	1	50.45	50.50	-1	1,256	-0.08%
2020/04/30	0.3	51.00	0	0.00	51.00	0.3	1,334	0.02%
2020/04/20	0.1	51.35	0	0.00	51.50	0.1	1,508	0.01%
2020/04/16	0	0.00	1	51.20	51.40	-1	1,507	-0.07%
2020/04/01	1	50.85	2	51.00	51.10	-1	1,569	-0.06%
2020/03/27	1	50.20	0	0.00	50.20	1	1,574	0.06%
2020/03/24	0	0.00	10	50.00	49.92	-10	1,565	-0.64%
2020/03/19	0	0.00	3	45.71	45.00	-3	1,546	-0.19%
2020/03/16	0	0.00	1	51.10	50.95	-1	1,464	-0.07%
2020/03/12	0	0.00	2	50.65	50.40	-2	1,359	-0.15%
2020/03/11	0	0.00	1	50.90	51.70	-1	1,322	-0.08%
2020/03/09	0	0.00	5	53.60	54.10	-5	1,278	-0.39%
2020/03/06	0	0.00	2	49.00	49.83	-2	1,230	-0.16%
2020/03/03	0	0.00	1	47.24	47.42	-1	1,155	-0.09%
2020/03/02	0	0.00	4	48.12	47.90	-4	1,147	-0.35%
2020/02/27	0	0.00	12	46.77	46.97	-12	1,113	-1.08%
2020/02/26	2	46.67	0	0.00	46.53	2	1,094	0.18%
2020/02/24	1	46.20	3	46.27	46.22	-2	1,068	-0.19%
2020/02/21	0	0.00	1	45.72	45.75	-1	1,042	-0.10%
2020/02/14	0	0.00	1	44.51	44.51	-1	973	-0.10%
2020/02/12	5	44.37	2	44.38	44.32	3	951	0.32%
2020/02/10	1	44.76	1	44.84	44.67	0	961	0.00%
2020/02/06	1	43.93	0	0.00	43.78	1	966	0.10%
2020/02/04	0	0.00	10	45.02	44.96	-10	945	-1.06%
2020/02/03	1	45.00	12	45.18	45.10	-11	932	-1.18%
2020/01/31	1	44.50	6	44.55	44.60	-5	899	-0.56%
2020/01/30	0	0.00	2	44.41	44.81	-2	882	-0.23%
2020/01/20	1	42.50	0	0.00	42.57	1	810	0.12%
2020/01/08	0	0.00	1	42.75	42.86	-1	978	-0.10%
2020/01/07	1	42.69	3	42.75	42.70	-2	969	-0.21%
2020/01/06	4	43.09	0	0.00	43.06	4	994	0.40%
2020/01/02	1	41.95	0	0.00	42.01	1	988	0.10%
2019/12/31	2	42.30	0	0.00	42.29	2	978	0.20%
2019/12/20	5	42.31	0	0.00	42.34	5	1,001	0.50%
2019/12/19	5	42.46	0	0.00	42.47	5	1,000	0.50%
2019/12/17	1	42.80	0	0.00	42.85	1	1,008	0.10%
2019/12/11	4	43.44	0	0.00	43.43	4	2,913	0.14%