元大美債20年 (00679B)-凱基-三重券商分點個股進出

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
29.28
漲跌
▲0.06
漲幅
+0.21%
成交量
44,404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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	14.1	29.31	1.3	29.28	29.28	12.9	56,787	0.02%
2024/05/07	16.2	29.18	10	29.10	29.22	6.2	56,789	0.01%
2024/05/06	7.6	28.95	18	28.94	28.97	-10.4	56,834	-0.02%
2024/05/03	37.1	28.74	100	28.74	28.74	-62.9	56,767	-0.11%
2024/05/02	8.8	28.76	165	28.75	28.77	-156.2	56,967	-0.27%	大賣/鉅額交易
2024/04/30	2.1	28.81	29	28.79	28.84	-26.9	57,249	-0.05%
2024/04/29	20.5	28.68	42.1	28.66	28.66	-21.7	57,549	-0.04%
2024/04/26	101.3	28.49	3	28.49	28.49	98.3	57,911	0.17%	大買/
2024/04/25	26.1	28.67	13	28.70	28.64	13.1	58,143	0.02%
2024/04/24	227.7	28.83	0	0.00	28.76	227.7	58,290	0.39%	大買/鉅額交易
2024/04/23	10.5	28.90	5	28.90	28.92	5.5	58,627	0.01%
2024/04/22	16.7	28.77	3	28.79	28.77	13.7	58,621	0.02%
2024/04/19	16.1	29.04	58	29.10	29.01	-41.9	58,297	-0.07%
2024/04/18	11.5	28.80	4	28.82	28.78	7.5	57,342	0.01%
2024/04/17	54.4	28.60	139.2	28.60	28.60	-84.8	57,234	-0.15%	大賣/
2024/04/16	43.9	28.78	8.4	28.80	28.79	35.5	56,887	0.06%
2024/04/15	29.6	28.97	7.3	28.99	28.93	22.3	56,372	0.04%
2024/04/12	69.6	28.86	1	28.86	28.88	68.6	56,216	0.12%
2024/04/11	139.4	28.92	59	28.91	28.95	80.4	55,570	0.14%	大買/
2024/04/10	85.2	29.38	2	29.40	29.37	83.2	54,295	0.15%
2024/04/09	150.3	29.22	0	0.00	29.23	150.3	54,092	0.28%	大買/鉅額交易
2024/04/08	80.3	29.17	24.5	29.18	29.15	55.9	53,756	0.10%
2024/04/03	42.1	29.46	7.6	29.46	29.43	34.5	52,309	0.07%
2024/04/02	64.4	29.68	4	29.70	29.65	60.4	51,291	0.12%
2024/04/01	31.1	29.96	13	29.94	29.97	18.1	50,511	0.04%
2024/03/29	10.1	30.01	11	30.01	30.00	-0.9	50,392	0.00%
2024/03/28	12.1	29.97	154	29.99	29.97	-141.9	50,457	-0.28%	大賣/鉅額交易
2024/03/27	51.1	29.78	8	29.75	29.80	43.1	50,703	0.09%
2024/03/26	124.1	29.68	2.5	29.70	29.71	121.6	51,035	0.24%	大買/鉅額交易
2024/03/25	48.1	29.79	182	29.81	29.79	-133.9	51,516	-0.26%	大賣/鉅額交易
2024/03/22	88.1	29.62	0	0.00	29.65	88.1	51,688	0.17%
2024/03/21	245.2	29.38	0.1	29.42	29.39	245.1	52,363	0.47%	大買/鉅額交易
2024/03/20	40.2	29.38	1.2	29.39	29.44	39	52,708	0.07%
2024/03/19	32.8	29.35	0	0.00	29.38	32.8	52,315	0.06%
2024/03/18	55.1	29.40	0	0.00	29.36	55.1	51,729	0.11%
2024/03/15	22.3	29.42	8	29.42	29.42	14.3	51,120	0.03%
2024/03/14	52.4	29.71	6.2	29.68	29.68	46.2	50,777	0.09%
2024/03/13	32.6	29.81	15	29.79	29.81	17.6	50,611	0.03%
2024/03/12	14.1	30.02	67	30.00	30.02	-52.9	50,987	-0.10%
2024/03/11	78.3	30.06	69	30.05	30.06	9.3	51,210	0.02%
2024/03/08	37.1	30.04	9.5	30.05	30.06	27.6	51,006	0.05%
2024/03/07	3.5	30.07	33.2	30.06	30.04	-29.7	50,779	-0.06%
2024/03/06	12.1	29.89	8.3	29.90	29.88	3.8	50,104	0.01%
2024/03/05	14.4	29.59	1	29.58	29.63	13.4	49,480	0.03%
2024/03/04	53.3	29.65	7	29.65	29.65	46.3	49,211	0.09%
2024/03/01	8.1	29.62	20	29.62	29.60	-11.9	48,607	-0.02%
2024/02/29	23.1	29.58	0	0.00	29.53	23.1	48,648	0.05%
2024/02/27	36.8	29.57	0	0.00	29.56	36.8	48,340	0.08%
2024/02/26	64.6	29.95	2.1	29.94	29.95	62.5	47,914	0.13%
2024/02/23	55.6	29.57	0.5	29.58	29.56	55.1	47,324	0.12%
2024/02/22	38.4	29.54	0	0.00	29.55	38.4	47,178	0.08%
2024/02/21	1.1	29.61	5	29.54	29.56	-3.9	47,085	-0.01%
2024/02/20	63.4	29.52	0	0.00	29.55	63.4	46,833	0.14%
2024/02/19	26.1	29.54	0	0.00	29.54	26.1	47,001	0.06%
2024/02/16	27.1	29.57	1	29.56	29.56	26.1	47,109	0.06%
2024/02/15	65.7	29.57	6	29.58	29.59	59.7	46,799	0.13%
2024/02/05	28.4	30.08	11	30.10	30.10	17.4	45,637	0.04%
2024/02/02	20.3	30.59	28	30.51	30.52	-7.7	45,351	-0.02%
2024/02/01	11.3	30.30	6	30.35	30.36	5.3	45,559	0.01%
2024/01/31	21.1	30.03	2.5	30.11	30.11	18.6	45,581	0.04%
2024/01/30	16.2	29.66	20.3	29.64	29.79	-4.1	44,970	-0.01%
2024/01/29	27.2	29.41	0	0.00	29.41	27.2	44,694	0.06%
2024/01/26	11.9	29.46	7	29.49	29.48	4.9	44,431	0.01%
2024/01/25	65.3	29.25	43.3	29.22	29.33	22	44,402	0.05%
2024/01/24	40.3	29.39	4.6	29.37	29.47	35.7	43,966	0.08%
2024/01/23	21.9	29.57	100	29.54	29.61	-78.1	43,585	-0.18%
2024/01/22	18.1	29.56	0	0.00	29.57	18.1	43,020	0.04%
2024/01/19	203.3	29.42	2.5	29.43	29.41	200.8	42,481	0.47%	大買/鉅額交易
2024/01/18	24.4	29.84	0	0.00	29.84	24.4	41,559	0.06%
2024/01/17	40.6	29.86	0	0.00	29.86	40.6	41,127	0.10%
2024/01/16	6.2	30.14	0	0.00	30.15	6.2	40,356	0.02%
2024/01/15	34	30.15	10	30.20	30.30	24	40,278	0.06%
2024/01/12	9	30.09	0	30.10	30.07	9	40,302	0.02%
2024/01/11	29.6	30.01	10	29.98	30.01	19.6	40,587	0.05%
2024/01/10	13	30.06	1	30.04	30.06	12	40,520	0.03%
2024/01/09	4	30.15	0	0.00	30.18	4	40,273	0.01%
2024/01/08	169.5	30.01	11	30.00	29.98	158.5	40,143	0.39%	大買/鉅額交易
2024/01/05	37.7	30.38	10	30.36	30.35	27.7	39,661	0.07%
2024/01/04	16.5	30.67	10	30.74	30.66	6.5	39,450	0.02%
2024/01/03	14	30.65	2	30.65	30.60	12	39,342	0.03%
2024/01/02	29.2	30.62	19	30.62	30.61	10.2	39,095	0.03%
2023/12/29	10.7	30.85	0	0.00	30.85	10.7	38,907	0.03%
2023/12/28	13.1	30.96	21	30.91	30.91	-7.9	39,567	-0.02%
2023/12/27	15	30.82	6.1	30.82	30.83	8.9	39,514	0.02%
2023/12/26	22.4	30.86	1	30.94	30.89	21.4	39,961	0.05%
2023/12/25	26.2	30.81	67	30.81	30.79	-40.9	40,371	-0.10%
2023/12/22	36	30.93	104.1	30.93	30.99	-68.1	40,346	-0.17%	大賣/
2023/12/21	32	31.26	23.7	31.25	31.26	8.4	40,321	0.02%
2023/12/20	19	31.18	5.1	31.21	31.17	14	40,043	0.03%
2023/12/19	138.3	31.23	113	31.21	31.22	25.3	40,090	0.06%	大買/大賣/
2023/12/18	57	31.17	23.1	31.21	31.42	33.9	39,163	0.09%
2023/12/15	145.2	30.85	25.7	30.83	30.92	119.6	37,851	0.32%	大買/鉅額交易
2023/12/14	62	30.63	17	30.63	30.64	45	36,498	0.12%
2023/12/13	15	30.00	5	29.97	30.00	10	36,317	0.03%
2023/12/12	24	29.88	6	29.85	29.90	18	36,173	0.05%
2023/12/11	43.1	29.87	2	29.84	29.90	41.1	35,787	0.11%
2023/12/08	39.4	29.97	1	29.96	30.04	38.4	35,169	0.11%
2023/12/07	34.5	30.24	18	30.24	30.11	16.5	34,632	0.05%
2023/12/06	34.1	29.80	6	29.84	29.78	28.1	33,524	0.08%
2023/12/05	21	29.31	15.4	29.26	29.33	5.6	32,569	0.02%
2023/12/04	20.4	29.13	0	0.00	29.14	20.4	32,078	0.06%
2023/12/01	29	28.74	0	0.00	28.80	29	31,721	0.09%
2023/11/30	28.4	28.93	6	28.91	28.86	22.4	31,340	0.07%
2023/11/29	16.3	28.65	0.2	28.67	28.67	16.1	30,931	0.05%
2023/11/28	17.1	28.58	6	28.59	28.57	11.1	30,321	0.04%
2023/11/27	17.8	28.35	34	28.34	28.35	-16.2	30,066	-0.05%
2023/11/24	4.2	28.51	0.1	28.54	28.52	4.1	29,639	0.01%
2023/11/22	30.3	28.48	36	28.45	28.47	-5.7	28,970	-0.02%
2023/11/21	5.1	28.49	28	28.52	28.54	-23	28,719	-0.08%
2023/11/20	208.2	28.53	0	0.00	28.42	208.2	28,229	0.74%	大買/鉅額交易
2023/11/17	15.1	28.60	38	28.66	28.55	-22.9	27,873	-0.08%
2023/11/16	7.5	28.50	0	0.00	28.50	7.5	27,668	0.03%
2023/11/15	38	29.08	10	29.12	29.04	28	27,102	0.10%
2023/11/14	37.4	28.50	0	0.00	28.63	37.4	26,494	0.14%
2023/11/13	66.5	28.51	1.7	28.47	28.45	64.8	26,043	0.25%
2023/11/10	87.1	28.55	0	0.00	28.62	87.1	25,521	0.34%
2023/11/09	82	29.04	25	29.04	29.03	57	25,038	0.23%
2023/11/08	26	28.50	11	28.46	28.49	15	24,380	0.06%
2023/11/07	34.6	28.21	8	28.20	28.18	26.6	24,001	0.11%
2023/11/06	21.1	28.33	7	28.33	28.32	14.1	23,914	0.06%
2023/11/03	9.1	28.27	0	0.00	28.27	9.1	23,752	0.04%
2023/11/02	18.1	27.87	2	27.90	27.85	16.1	23,576	0.07%
2023/11/01	27.4	27.43	0	0.00	27.36	27.4	23,421	0.12%
2023/10/31	11.1	27.62	0	0.00	27.69	11.1	24,595	0.05%
2023/10/30	12.2	27.77	0	0.00	27.72	12.2	25,122	0.05%
2023/10/27	1.1	27.83	0	0.00	27.82	1.1	25,628	0.00%
2023/10/26	25.1	27.46	8	27.46	27.48	17.1	26,293	0.07%
2023/10/25	19.1	28.00	14.5	27.91	27.93	4.6	27,463	0.02%
2023/10/24	0.4	27.76	0	0.00	27.75	0.4	27,714	0.00%
2023/10/23	14.7	27.24	8	27.22	27.24	6.7	27,872	0.02%
2023/10/20	10.7	27.40	2	27.38	27.45	8.7	28,112	0.03%
2023/10/19	60.5	27.60	0	0.00	27.59	60.5	28,139	0.22%
2023/10/18	26.3	27.97	0	0.00	27.92	26.3	27,889	0.09%
2023/10/17	35.3	28.17	32	28.15	28.08	3.3	27,939	0.01%
2023/10/16	7.3	28.44	0	0.00	28.43	7.3	27,791	0.03%
2023/10/13	23.2	28.25	3	28.29	28.34	20.2	27,873	0.07%
2023/10/12	25.2	28.72	5	28.71	28.75	20.2	27,855	0.07%
2023/10/11	20.1	28.23	6	28.23	28.20	14.1	27,868	0.05%
2023/10/06	18.4	27.88	0	0.00	27.85	18.4	27,889	0.07%
2023/10/05	15.1	28.06	3	28.01	28.02	12.1	28,019	0.04%
2023/10/04	42.9	27.67	11	27.70	27.61	31.9	27,890	0.11%
2023/10/03	24.2	28.32	0	0.00	28.30	24.2	27,543	0.09%
2023/10/02	19.4	28.44	2	28.42	28.44	17.4	27,782	0.06%
2023/09/28	39.3	28.52	0	0.00	28.52	39.3	27,459	0.14%
2023/09/27	32.6	28.75	0	0.00	28.71	32.6	26,859	0.12%
2023/09/26	115.5	28.71	0	0.00	28.73	115.5	26,542	0.44%	大買/鉅額交易
2023/09/25	22.8	29.20	0	0.00	29.18	22.8	25,726	0.09%
2023/09/22	261.9	29.20	0	0.00	29.20	261.9	25,473	1.03%	大買/鉅額交易
2023/09/21	45.7	29.94	0	0.00	29.95	45.7	24,300	0.19%
2023/09/20	36.5	29.99	0	0.00	30.01	36.5	24,118	0.15%
2023/09/19	7	30.11	0	0.00	30.10	7	24,050	0.03%
2023/09/18	41.3	30.02	10	30.03	30.02	31.3	24,174	0.13%
2023/09/15	40.2	30.17	1	30.18	30.16	39.2	23,837	0.16%
2023/09/14	9	30.29	4	30.28	30.26	5	23,799	0.02%
2023/09/13	16.2	30.29	1	30.27	30.25	15.2	23,823	0.06%
2023/09/12	23.2	30.25	0	0.00	30.24	23.2	23,990	0.10%
2023/09/11	10	30.32	0	0.00	30.28	10	23,994	0.04%
2023/09/08	8	30.45	0	0.00	30.44	8	24,193	0.03%
2023/09/07	6.1	30.31	2	30.31	30.30	4.1	24,513	0.02%
2023/09/06	10	30.27	0	0.00	30.30	10	24,907	0.04%
2023/09/05	13	30.45	0	0.00	30.43	13	24,929	0.05%
2023/09/04	19.3	30.49	0	0.00	30.48	19.3	25,665	0.08%
2023/09/01	5.1	30.77	8	30.77	30.76	-3	26,127	-0.01%
2023/08/31	3	30.73	20	30.73	30.79	-17	26,843	-0.06%
2023/08/30	3.1	30.65	18	30.62	30.64	-14.9	27,437	-0.05%
2023/08/29	13	30.50	13	30.53	30.48	0	27,642	0.00%
2023/08/28	11.1	30.47	0	0.00	30.47	11.1	27,726	0.04%
2023/08/25	2	30.36	0	0.00	30.31	2	27,798	0.01%
2023/08/24	16	30.53	0	0.00	30.48	16	27,888	0.06%
2023/08/23	5	30.25	0	0.00	30.26	5	28,066	0.02%
2023/08/22	32.3	30.02	2	30.03	30.00	30.3	28,107	0.11%
2023/08/21	37	30.22	0	0.00	30.20	37	28,116	0.13%
2023/08/18	8.5	30.34	5	30.33	30.33	3.5	28,509	0.01%
2023/08/17	29.4	30.43	1	30.46	30.40	28.4	28,661	0.10%
2023/08/16	47.3	30.64	10	30.66	30.67	37.3	28,746	0.13%
2023/08/15	37	30.98	12	30.97	30.97	25	28,897	0.09%
2023/08/14	34	31.02	2	31.03	31.00	32	28,786	0.11%
2023/08/11	14.2	31.06	25	31.09	31.02	-10.8	28,818	-0.04%
2023/08/10	13.6	31.22	11	31.22	31.20	2.6	28,641	0.01%
2023/08/09	7.2	31.22	333	31.26	31.28	-325.8	28,697	-1.14%	大賣/鉅額交易
2023/08/08	9.4	31.10	1	31.15	31.12	8.4	28,683	0.03%
2023/08/07	31.2	31.11	28	31.14	31.16	3.2	28,546	0.01%
2023/08/04	468.4	30.82	158	30.85	30.89	310.4	28,435	1.09%	大買/大賣/鉅額交易
2023/08/02	153.2	31.23	79	31.23	31.23	74.2	27,270	0.27%	大買/
2023/08/01	86	31.42	9	31.42	31.50	77	26,730	0.29%
2023/07/31	47.1	31.26	18	31.24	31.22	29.1	26,444	0.11%
2023/07/28	135	31.21	112	31.21	31.22	23	25,963	0.09%	大買/大賣/
2023/07/27	17.1	31.53	13	31.53	31.53	4.1	24,734	0.02%
2023/07/26	21.1	31.57	2	31.58	31.56	19.1	24,679	0.08%
2023/07/25	81.7	31.70	3	31.68	31.66	78.7	24,567	0.32%
2023/07/24	13.1	31.76	31	31.76	31.77	-17.9	24,276	-0.07%
2023/07/21	84.4	31.59	1	31.62	31.63	83.4	24,233	0.34%
2023/07/20	6.1	31.79	7.5	31.80	31.76	-1.4	24,133	-0.01%
2023/07/19	17.1	31.60	24.5	31.52	31.59	-7.4	24,071	-0.03%
2023/07/18	36.1	31.34	0	0.00	31.35	36.1	24,029	0.15%
2023/07/17	44.2	31.30	0	0.00	31.37	44.2	23,949	0.18%
2023/07/14	5	31.36	4	31.38	31.29	1	23,971	0.00%
2023/07/13	50.1	31.26	16	31.24	31.18	34.1	24,421	0.14%
2023/07/12	6.1	31.14	0	0.00	31.11	6.1	24,875	0.02%
2023/07/11	63.8	31.10	0	0.00	31.12	63.8	25,167	0.25%
2023/07/10	48.6	31.00	60	31.01	31.00	-11.4	25,210	-0.05%
2023/07/07	136.8	31.21	112	31.21	31.18	24.8	24,832	0.10%	大買/大賣/
2023/07/06	148.9	31.50	100	31.52	31.51	48.9	24,531	0.20%	大買/
2023/07/05	4.1	31.72	2	31.74	31.71	2.1	24,512	0.01%
2023/07/04	18.6	31.76	1	31.78	31.76	17.6	24,717	0.07%
2023/07/03	2.2	31.78	16	31.76	31.77	-13.8	25,237	-0.05%
2023/06/30	37.2	31.58	30	31.56	31.59	7.2	25,243	0.03%
2023/06/29	2.1	31.93	13	31.94	31.88	-10.9	25,105	-0.04%
2023/06/28	6.1	31.77	1	31.76	31.80	5.1	25,297	0.02%
2023/06/27	9.5	31.86	8	31.92	31.85	1.5	25,999	0.01%
2023/06/26	9.2	31.87	25	31.91	31.91	-15.8	26,090	-0.06%
2023/06/21	1.1	31.74	115	31.73	31.75	-113.9	26,042	-0.44%	大賣/鉅額交易
2023/06/20	10.1	31.36	2	31.38	31.39	8.1	26,056	0.03%
2023/06/19	12.2	31.49	0.1	31.53	31.52	12.1	26,352	0.05%
2023/06/16	10.3	31.41	0	0.00	31.45	10.3	26,341	0.04%
2023/06/15	13.1	31.26	0	0.00	31.22	13.1	26,335	0.05%
2023/06/14	18.4	31.16	0	0.00	31.16	18.4	26,416	0.07%
2023/06/13	15.1	31.31	0.2	31.36	31.32	14.9	26,325	0.06%
2023/06/12	26.1	31.24	1	31.23	31.23	25.1	26,211	0.10%
2023/06/09	5	31.18	10	31.17	31.21	-5	26,024	-0.02%
2023/06/08	73.6	31.04	2	31.03	31.03	71.6	26,079	0.27%
2023/06/07	14.1	31.43	10	31.39	31.43	4.1	25,535	0.02%
2023/06/06	91.2	31.21	0	0.00	31.19	91.2	24,926	0.37%
2023/06/05	44.7	31.32	8	31.32	31.33	36.7	24,247	0.15%
2023/06/02	24.1	31.77	0	0.00	31.73	24.1	23,686	0.10%
2023/06/01	14.4	31.83	20	31.87	31.77	-5.6	23,531	-0.02%
2023/05/31	17	31.81	5	31.81	31.82	12	23,580	0.05%
2023/05/30	19	31.82	0	0.00	31.82	19	23,607	0.08%
2023/05/29	13.4	31.83	31	31.78	31.81	-17.6	23,570	-0.07%
2023/05/26	17.2	31.58	5.1	31.58	31.77	12.1	23,405	0.05%
2023/05/25	25.6	31.62	1.9	31.64	31.63	23.7	23,293	0.10%
2023/05/24	80.4	31.77	107.5	31.76	31.76	-27.1	23,212	-0.12%	大賣/
2023/05/23	51.4	31.96	0	0.00	31.96	51.4	22,788	0.23%
2023/05/22	51.8	32.04	54	32.08	32.10	-2.2	22,667	-0.01%
2023/05/19	60.7	32.26	237	32.25	32.26	-176.3	22,778	-0.77%	大賣/鉅額交易
2023/05/18	32.3	32.39	13	32.38	32.40	19.3	23,106	0.08%
2023/05/17	46.3	32.39	24	32.40	32.41	22.3	23,089	0.10%
2023/05/16	94.2	32.69	1	32.70	32.69	93.2	22,935	0.41%
2023/05/15	77.9	32.75	2.3	32.70	32.75	75.6	23,086	0.33%
2023/05/12	23.3	32.84	17	32.85	32.85	6.3	23,034	0.03%
2023/05/11	21.3	32.65	52	32.64	32.64	-30.8	22,998	-0.13%
2023/05/10	106	32.46	0	0.00	32.47	106	23,154	0.46%	大買/鉅額交易
2023/05/09	60.3	32.55	0	0.00	32.51	60.3	23,131	0.26%
2023/05/08	55.3	32.66	17	32.66	32.73	38.3	22,965	0.17%
2023/05/05	13.5	32.61	5	32.63	32.63	8.5	22,861	0.04%
2023/05/04	21.3	32.81	15	32.80	32.81	6.3	22,766	0.03%
2023/05/03	18.2	32.64	1	32.63	32.65	17.2	22,497	0.08%
2023/05/02	50.7	32.30	20	32.30	32.28	30.7	22,469	0.14%
2023/04/28	10.3	32.33	0	0.00	32.46	10.3	22,157	0.05%
2023/04/27	22.3	32.56	41	32.57	32.51	-18.7	21,946	-0.09%
2023/04/26	36.2	32.76	12	32.74	32.76	24.2	21,833	0.11%
2023/04/25	7.9	32.45	0	0.00	32.50	7.9	21,591	0.04%
2023/04/24	16.5	32.14	5	32.14	32.15	11.5	21,529	0.05%
2023/04/21	12.2	32.22	0	0.00	32.29	12.2	21,366	0.06%
2023/04/20	10.2	32.01	0	0.00	32.02	10.2	21,292	0.05%
2023/04/19	12.7	31.85	1	31.87	31.89	11.7	21,155	0.06%
2023/04/18	68.4	31.78	0	0.00	31.79	68.4	20,833	0.33%
2023/04/17	92.6	32.04	0	0.00	32.04	92.6	20,121	0.46%
2023/04/14	152.3	32.26	1	32.26	32.25	151.3	19,428	0.78%	大買/鉅額交易
2023/04/13	1.5	32.51	1	32.47	32.52	0.5	18,837	0.00%
2023/04/12	18.1	32.54	3	32.54	32.53	15.1	18,565	0.08%
2023/04/11	52.5	32.57	17	32.57	32.56	35.5	18,418	0.19%
2023/04/10	93	32.73	31	32.73	32.73	62	18,318	0.34%
2023/04/07	20	32.93	19	32.97	32.89	1	17,987	0.01%
2023/04/06	76	32.84	43	32.72	32.89	33	17,653	0.19%
2023/03/31	5	31.71	0	0.00	31.75	5	17,021	0.03%
2023/03/30	25.6	31.66	0	0.00	31.63	25.6	16,909	0.15%
2023/03/29	6.8	31.54	0	0.00	31.66	6.8	16,981	0.04%
2023/03/28	40.5	31.71	0	0.00	31.69	40.5	17,005	0.24%
2023/03/27	8	32.31	4	32.29	32.28	4	16,266	0.02%
2023/03/24	4	32.09	0	0.00	32.10	4	16,097	0.02%
2023/03/23	50	32.20	0	0.00	32.09	50	16,034	0.31%
2023/03/22	115.1	32.06	1	32.05	32.04	114.1	15,925	0.72%	大買/鉅額交易
2023/03/21	5.1	32.38	1	32.37	32.41	4.1	15,512	0.03%
2023/03/20	71	32.45	0.6	32.50	32.50	70.4	15,479	0.45%
2023/03/17	74.2	32.11	2	32.15	32.18	72.2	15,356	0.47%
2023/03/16	11.2	32.37	16.5	32.33	32.39	-5.3	15,256	-0.03%
2023/03/15	23.3	31.81	2.5	31.82	31.82	20.8	15,058	0.14%
2023/03/14	17.2	32.15	32	32.12	32.15	-14.8	14,841	-0.10%
2023/03/13	40.4	31.92	165	31.85	31.79	-124.6	14,632	-0.85%	大賣/鉅額交易
2023/03/10	36.3	31.70	22	31.68	31.79	14.3	14,433	0.10%
2023/03/09	2.3	31.16	1	31.15	31.12	1.3	14,276	0.01%
2023/03/08	7.6	31.09	17	31.09	31.10	-9.4	14,307	-0.07%
2023/03/07	7.3	31.02	0	0.00	31.05	7.3	14,291	0.05%
2023/03/06	1.2	31.18	0	0.00	31.13	1.2	14,205	0.01%
2023/03/03	16.3	30.78	1	30.80	30.82	15.3	14,115	0.11%
2023/03/02	10.3	30.88	2	30.88	30.89	8.3	14,064	0.06%
2023/03/01	17.5	31.04	0	0.00	31.04	17.5	13,904	0.13%
2023/02/24	42.7	31.16	36	31.14	31.21	6.7	13,776	0.05%
2023/02/23	14.5	31.01	0	0.00	30.96	14.5	13,649	0.11%
2023/02/22	17.2	30.94	55	30.88	30.96	-37.8	13,500	-0.28%
2023/02/21	10.3	31.07	0	0.00	31.10	10.3	13,359	0.08%
2023/02/20	6.4	31.07	0	0.00	31.09	6.4	13,242	0.05%
2023/02/17	34.5	30.71	0	0.00	30.73	34.5	13,028	0.26%
2023/02/16	23.7	31.08	0	0.00	31.10	23.7	12,570	0.19%
2023/02/15	6.2	31.72	34	31.68	31.76	-27.9	12,047	-0.23%
2023/02/14	2.3	31.58	0	0.00	31.62	2.3	11,888	0.02%
2023/02/13	10.5	31.36	0	0.00	31.40	10.5	11,804	0.09%
2023/02/10	14.2	31.60	30	31.62	31.67	-15.8	11,543	-0.14%
2023/02/09	3.5	31.83	0	0.00	31.78	3.5	11,317	0.03%
2023/02/08	32.4	31.80	19	31.80	31.80	13.4	11,160	0.12%
2023/02/07	4.4	31.95	2	31.93	31.98	2.4	10,812	0.02%
2023/02/06	20.7	32.06	22	32.05	32.08	-1.3	10,564	-0.01%
2023/02/03	3.1	32.38	0	0.00	32.41	3.1	10,212	0.03%
2023/02/02	5.2	32.19	2	32.27	32.15	3.2	9,981	0.03%
2023/02/01	4.1	32.14	0	0.00	32.12	4.1	9,711	0.04%
2023/01/31	6.1	32.05	0	0.00	32.04	6.1	9,628	0.06%
2023/01/30	1	32.27	5	32.28	32.30	-4	9,417	-0.04%
2023/01/17	4.5	32.18	0	0.00	32.17	4.5	9,252	0.05%
2023/01/16	36	32.34	0	0.00	32.26	36	9,154	0.39%
2023/01/13	5.3	32.48	47	32.45	32.50	-41.7	8,999	-0.46%
2023/01/12	0.1	32.02	3	32.18	32.20	-2.9	8,880	-0.03%
2023/01/11	5.1	31.80	0	0.00	31.88	5.1	8,691	0.06%
2023/01/10	10.1	32.13	15	32.13	32.12	-4.9	8,589	-0.06%
2023/01/09	63	32.00	1	32.05	32.03	62	8,431	0.74%
2023/01/06	18.2	31.69	0	0.00	31.71	18.2	8,302	0.22%
2023/01/05	34	31.63	0	0.00	31.53	34	8,241	0.41%
2023/01/04	6	31.47	2	31.38	31.56	4	8,131	0.05%
2023/01/03	2.5	31.00	0	0.00	31.00	2.5	8,069	0.03%
2022/12/30	4	31.12	0	0.00	31.08	4	7,973	0.05%
2022/12/29	5.1	30.98	43	30.97	30.97	-37.9	7,964	-0.48%
2022/12/28	11.1	31.09	44	31.06	31.09	-32.9	7,830	-0.42%
2022/12/27	12.4	31.61	0	0.00	31.60	12.4	7,553	0.16%
2022/12/26	32.2	31.72	0	0.00	31.73	32.2	7,410	0.43%
2022/12/23	3.3	31.89	43	31.87	31.87	-39.7	7,333	-0.54%
2022/12/22	7	32.11	0	0.00	32.10	7	7,261	0.10%
2022/12/21	17.2	31.80	0	0.00	31.89	17.2	7,348	0.23%
2022/12/20	76.2	31.99	5	31.95	31.94	71.2	7,128	1.00%
2022/12/19	18.4	32.88	0.5	32.89	32.85	17.9	6,756	0.26%
2022/12/16	3	33.25	42	33.23	33.14	-39	6,722	-0.58%
2022/12/15	6.3	32.88	0	0.00	33.00	6.3	6,651	0.09%
2022/12/14	11	33.03	0	0.00	32.98	11	6,529	0.17%
2022/12/13	2.2	32.78	0	0.00	32.77	2.2	6,359	0.03%
2022/12/12	3.2	32.79	0	0.00	32.92	3.2	6,219	0.05%
2022/12/09	2	33.51	0.9	33.59	33.59	1.1	6,067	0.02%
2022/12/08	0.1	33.47	2.2	33.46	33.41	-2.1	5,937	-0.04%
2022/12/07	1	32.69	0	0.00	32.66	1	5,781	0.02%
2022/12/06	12	32.40	0	0.00	32.43	12	5,707	0.21%
2022/12/05	5	32.34	0	0.00	32.34	5	5,672	0.09%
2022/12/01	5	31.54	0	0.00	31.57	5	5,508	0.09%
2022/11/30	17.3	31.51	0	0.00	31.51	17.3	5,312	0.33%
2022/11/29	21	31.93	3	31.82	31.81	18	5,229	0.34%
2022/11/28	6	31.95	15	32.01	32.14	-9	5,139	-0.18%
2022/11/25	3	31.95	0	0.00	31.94	3	5,100	0.06%
2022/11/24	1.1	32.01	0	32.06	31.90	1.1	5,026	0.02%
2022/11/23	21	31.52	0	0.00	31.61	21	4,828	0.43%
2022/11/22	3.2	31.18	0	0.00	31.14	3.2	4,805	0.07%
2022/11/21	22	31.16	0	0.00	31.21	22	4,782	0.46%
2022/11/18	6	31.25	5	31.23	31.26	1	4,854	0.02%
2022/11/17	5	31.31	0	0.00	31.31	5	4,827	0.10%
2022/11/16	23	30.80	0	0.00	30.64	23	4,717	0.49%
2022/11/15	2	30.59	0	0.00	30.62	2	4,596	0.04%
2022/11/14	3.4	30.90	0	0.00	30.71	3.4	4,487	0.07%
2022/11/11	12	31.13	0	0.00	31.10	12	4,375	0.27%
2022/11/10	325	30.42	0	0.00	30.45	325	4,158	7.81%	大買/鉅額交易
2022/11/09	6.1	30.35	0	0.00	30.38	6.1	4,119	0.15%
2022/11/08	9.3	30.18	0	0.00	30.15	9.3	4,050	0.23%
2022/11/07	3.1	30.75	0	0.00	30.71	3.1	3,978	0.08%
2022/11/04	0.4	31.10	0	0.00	30.98	0.4	3,981	0.01%
2022/11/02	0	0.00	0.1	31.46	31.32	-0.1	3,902	0.00%
2022/11/01	1	31.28	0	0.00	31.26	1	3,910	0.03%
2022/10/31	0	0.00	2	31.19	31.28	-2	3,908	-0.05%
2022/10/28	3	31.45	0	0.00	31.43	3	3,899	0.08%
2022/10/27	4	31.14	0	0.00	31.03	4	3,896	0.10%
2022/10/26	2	30.85	0	0.00	30.94	2	3,906	0.05%
2022/10/25	3	30.23	0	0.00	30.27	3	3,881	0.08%
2022/10/24	22.3	30.27	22	30.36	30.46	0.3	3,849	0.01%
2022/10/21	15.3	30.70	0	0.00	30.60	15.3	3,852	0.40%
2022/10/20	2	31.17	0	0.00	31.12	2	3,768	0.05%
2022/10/19	1	31.57	37	31.61	31.55	-36	3,711	-0.97%
2022/10/18	0.3	31.69	0	0.00	31.68	0.3	3,710	0.01%
2022/10/17	0	31.82	0	0.00	31.83	0	3,663	0.00%
2022/10/13	0	0.00	26.2	32.04	32.04	-26.2	3,668	-0.71%
2022/10/12	0	0.00	24	31.93	31.96	-24	3,660	-0.66%
2022/10/11	2.8	31.87	14	31.86	31.80	-11.2	3,641	-0.31%
2022/10/07	7	32.46	0	0.00	32.47	7	3,563	0.20%
2022/10/06	58.2	32.65	0	0.00	32.62	58.2	3,525	1.65%
2022/10/05	0	33.19	0	0.00	32.98	0	3,444	0.00%
2022/10/04	1	33.20	5	33.21	33.23	-4	3,443	-0.12%
2022/10/03	10	32.95	0	0.00	32.97	10	3,439	0.29%
2022/09/30	4.2	32.98	170	32.98	33.04	-165.8	3,438	-4.82%	大賣/鉅額交易
2022/09/29	0	0.00	56	33.05	33.06	-56	3,440	-1.63%
2022/09/28	60.8	32.39	0	0.00	32.38	60.8	3,459	1.76%
2022/09/27	15	33.20	0	0.00	33.18	15	3,284	0.46%
2022/09/26	6.1	33.52	28	33.52	33.46	-21.9	3,279	-0.67%
2022/09/23	13.3	33.36	0	0.00	33.35	13.3	3,297	0.40%
2022/09/22	0	0.00	65	33.91	34.07	-65	3,216	-2.02%
2022/09/21	76.2	33.58	0	0.00	33.59	76.2	3,139	2.43%
2022/09/19	0	0.00	14	33.70	33.71	-14	3,145	-0.45%
2022/09/16	0	0.00	56	33.80	33.88	-56	3,153	-1.78%
2022/09/14	1	33.45	0	0.00	33.50	1	3,168	0.03%
2022/09/13	2	33.37	0	0.00	33.38	2	3,178	0.06%
2022/09/12	15.6	33.56	0	0.00	33.52	15.6	3,119	0.50%
2022/09/07	5	33.38	0	0.00	33.45	5	3,104	0.16%
2022/09/02	1.1	33.74	0	0.00	33.81	1.1	3,105	0.04%
2022/09/01	6	34.00	0	0.00	34.03	6	3,071	0.20%
2022/08/31	1	34.48	0	0.00	34.45	1	3,029	0.03%
2022/08/29	1	34.25	0	0.00	34.22	1	3,071	0.03%
2022/08/26	3	34.02	10	34.05	33.97	-7	3,026	-0.23%
2022/08/25	14.8	33.81	0	0.00	33.77	14.8	2,979	0.50%
2022/08/23	1	34.03	0	0.00	34.13	1	2,953	0.03%
2022/08/22	2	34.05	0	0.00	34.11	2	3,000	0.07%
2022/08/19	1.4	34.49	0	0.00	34.45	1.4	2,966	0.05%
2022/08/18	0.3	34.60	0	0.00	34.57	0.3	2,941	0.01%
2022/08/17	1	34.83	0	0.00	34.82	1	2,911	0.04%
2022/08/16	1	34.85	0	0.00	34.87	1	2,912	0.03%
2022/08/15	15	35.01	0	0.00	35.01	15	2,914	0.51%
2022/08/11	66	35.55	0	0.00	35.54	66	2,792	2.36%
2022/08/09	0	0.00	1	35.86	35.86	-1	2,746	-0.04%
2022/08/08	0.1	35.48	0	0.00	35.45	0.1	2,729	0.00%
2022/08/04	0.2	36.08	0	0.00	36.06	0.2	2,686	0.01%
2022/08/03	2	35.78	0	0.00	35.95	2	2,687	0.07%
2022/08/02	0	0.00	6	36.54	36.55	-6	2,666	-0.23%
2022/08/01	28	35.54	0	0.00	35.59	28	2,662	1.05%
2022/07/28	57	35.35	0	0.00	35.26	57	2,696	2.11%
2022/07/25	44	35.53	0	0.00	35.55	44	2,772	1.59%
2022/07/20	1	34.45	0	0.00	34.46	1	2,807	0.04%
2022/07/19	28	34.72	0	0.00	34.71	28	2,779	1.01%
2022/07/18	69	35.14	0	0.00	35.12	69	2,782	2.48%
2022/07/15	18	35.00	0.1	35.00	35.01	18	2,813	0.64%
2022/07/14	3	34.78	0	0.00	34.79	3	2,820	0.11%
2022/07/08	0	0.00	2	34.28	34.29	-2	2,845	-0.07%
2022/07/07	1	34.64	2	34.65	34.64	-1	2,859	-0.03%
2022/07/06	5	35.04	3.7	35.05	35.08	1.3	2,869	0.05%
2022/07/04	1	34.55	1.4	34.55	34.55	-0.4	2,859	-0.01%
2022/07/01	0	0.00	1.3	34.31	34.45	-1.3	2,784	-0.05%
2022/06/30	1	33.94	0	0.00	33.95	1	2,779	0.04%
2022/06/28	0	0.00	0.3	33.47	33.43	-0.3	2,745	-0.01%
2022/06/27	4	33.53	0	0.00	33.37	4	2,759	0.14%
2022/06/23	2	33.92	0	0.00	33.89	2	2,714	0.07%
2022/06/20	1	33.62	0	0.00	33.51	1	2,668	0.04%
2022/06/17	1	33.50	0	0.00	33.49	1	2,696	0.04%
2022/06/15	3.2	32.86	0	0.00	32.81	3.2	2,660	0.12%
2022/06/14	5.5	33.28	0	0.00	33.30	5.5	2,585	0.21%
2022/06/13	2.1	33.91	0	33.93	34.00	2.1	2,505	0.08%
2022/06/10	1	34.10	1	34.05	34.04	0	2,491	0.00%
2022/06/09	1.4	34.04	0	0.00	33.99	1.4	2,491	0.06%
2022/06/08	5	34.15	0	0.00	34.13	5	2,487	0.20%
2022/06/07	9	33.89	0	0.00	33.92	9	2,509	0.36%
2022/06/06	10.1	34.35	0	0.00	34.29	10.1	2,430	0.42%
2022/06/02	3	34.43	0	0.00	34.49	3	2,435	0.12%
2022/06/01	5.3	34.11	0	0.00	34.23	5.3	2,470	0.21%
2022/05/31	2	34.40	0.3	34.41	34.37	1.7	2,421	0.07%
2022/05/30	1	34.84	0	0.00	34.80	1	2,383	0.04%
2022/05/27	2	35.08	0	0.00	35.09	2	2,317	0.09%
2022/05/25	0.1	35.29	0	0.00	35.29	0.1	2,305	0.00%
2022/05/18	4.1	34.20	0	0.00	34.19	4.1	2,685	0.15%
2022/05/17	1	34.86	0	0.00	34.79	1	2,678	0.04%
2022/05/12	0.1	35.44	0	0.00	35.48	0.1	2,727	0.00%
2022/05/11	0	0.00	4	34.86	34.91	-4	2,775	-0.14%
2022/05/10	1.2	34.60	0	0.00	34.52	1.2	2,760	0.04%
2022/05/09	2	34.21	0	0.00	34.12	2	2,743	0.07%
2022/05/06	4	34.68	0	0.00	34.73	4	2,709	0.15%
2022/05/05	12	35.33	0	0.00	35.23	12	2,661	0.45%
2022/05/04	1	35.40	0	0.00	35.37	1	2,626	0.04%
2022/05/03	3.2	35.42	0	0.00	35.30	3.2	2,601	0.12%
2022/04/29	0.3	36.10	0	0.00	35.98	0.3	2,522	0.01%
2022/04/27	100	36.27	100	36.27	36.22	0	2,457	0.00%
2022/04/26	250.3	35.98	250	35.98	35.78	0.3	2,442	0.01%	大買/大賣/
2022/04/25	100	35.56	100	35.56	35.79	0	2,436	0.00%
2022/04/22	1	35.56	0	0.00	35.56	1	2,468	0.04%
2022/04/21	2	35.82	0	0.00	35.77	2	2,452	0.08%
2022/04/20	2.3	35.25	0	0.00	35.27	2.3	2,419	0.10%
2022/04/19	2	35.59	0	0.00	35.58	2	2,414	0.08%
2022/04/18	25.2	35.51	0	0.00	35.56	25.2	2,421	1.04%
2022/04/15	1.2	35.85	0	0.00	35.84	1.2	2,405	0.05%
2022/04/14	2	36.25	0	0.00	36.24	2	2,360	0.08%
2022/04/13	21	36.05	0	0.00	36.02	21	2,354	0.89%
2022/04/12	3.3	36.07	0.1	36.49	36.08	3.2	2,345	0.14%
2022/04/11	2.2	36.54	0	0.00	36.50	2.2	2,348	0.09%
2022/04/08	5	37.06	0	0.00	37.01	5	2,310	0.22%
2022/04/07	1	37.22	0	0.00	37.22	1	2,296	0.04%
2022/04/06	19	37.20	0	0.00	37.16	19	2,276	0.83%
2022/04/01	2	37.92	0	0.00	38.03	2	2,218	0.09%
2022/03/31	5	38.01	0	0.00	38.00	5	2,207	0.23%
2022/03/28	0.4	37.25	0	0.00	37.15	0.4	2,159	0.02%
2022/03/23	2	36.93	0	0.00	36.98	2	2,095	0.10%
2022/03/22	4.4	37.56	0	0.00	37.49	4.4	2,045	0.22%
2022/03/18	1.2	37.73	1	37.80	37.83	0.2	1,977	0.01%
2022/03/17	1	38.29	0	0.00	38.43	1	1,930	0.05%
2022/03/15	23	38.02	0	0.00	38.14	23	1,920	1.20%
2022/03/14	23	38.61	0	0.00	38.60	23	1,882	1.22%
2022/03/11	2	38.70	0	0.00	38.73	2	1,866	0.11%
2022/03/10	1	38.90	0	0.00	38.90	1	1,859	0.05%
2022/03/08	1	39.65	0	0.00	39.69	1	1,838	0.05%
2022/03/07	3	40.02	3	40.04	40.00	0	1,840	0.00%
2022/03/02	0	0.00	2	39.79	39.76	-2	1,753	-0.11%
2022/02/25	1	38.80	0	0.00	38.87	1	1,701	0.06%
2022/02/24	0	0.00	2	39.06	39.16	-2	1,690	-0.12%
2022/02/23	1	38.86	0	0.00	38.86	1	1,659	0.06%
2022/02/22	0	0.00	1	38.96	39.15	-1	1,646	-0.06%
2022/02/21	2	38.83	0	0.00	38.83	2	1,625	0.12%
2022/02/18	1	38.57	0	0.00	38.59	1	1,205	0.08%
2022/02/17	2.4	38.58	0	0.00	38.61	2.4	1,195	0.20%
2022/02/16	3.9	38.38	2	38.35	38.39	1.9	1,169	0.16%
2022/02/15	0.3	38.95	0	0.00	38.91	0.3	1,113	0.03%
2022/02/14	1	38.93	0	0.00	38.94	1	1,098	0.09%
2022/02/11	1.3	38.89	0	0.00	38.82	1.3	1,080	0.12%
2022/02/09	1	39.23	0	0.00	39.28	1	1,000	0.10%
2022/01/26	1	40.00	0	0.00	40.05	1	947	0.11%
2022/01/25	0	0.00	1	39.99	40.05	-1	936	-0.11%
2022/01/19	5	39.26	2	39.23	39.31	3	910	0.33%
2022/01/18	2	39.71	0	0.00	39.70	2	873	0.23%
2022/01/17	2.3	39.80	0	0.00	39.75	2.3	849	0.27%
2022/01/14	1	40.34	0	0.00	40.35	1	786	0.13%
2022/01/13	1	40.10	0	0.00	40.18	1	770	0.13%
2022/01/11	2	40.27	0	0.00	40.34	2	730	0.27%
2022/01/10	0	40.25	0	0.00	39.90	0	700	0.00%
2022/01/04	1	40.79	0	0.00	40.78	1	591	0.17%
2022/01/03	1	41.52	0	0.00	41.57	1	547	0.18%
2021/12/28	0	0.00	1	41.85	41.85	-1	524	-0.19%
2021/12/27	1	41.80	0	0.00	41.81	1	526	0.19%
2021/12/21	1	42.20	0	0.00	42.22	1	551	0.18%
2021/12/10	1	41.89	0	0.00	41.83	1	547	0.18%
2021/12/07	0	0.00	1	42.50	42.50	-1	533	-0.19%
2021/12/06	0	0.00	0.2	42.96	42.99	-0.2	528	-0.03%
2021/12/02	0	0.00	5	42.64	42.53	-5	506	-0.99%
2021/12/01	0	0.00	2	42.19	42.20	-2	498	-0.40%
2021/11/30	1	42.01	4	42.03	42.06	-3	467	-0.64%
2021/11/29	1	41.91	0	0.00	41.98	1	460	0.22%
2021/11/18	1	41.06	0	0.00	41.12	1	438	0.23%
2021/11/16	1.1	40.96	0	0.00	41.12	1.1	446	0.24%
2021/11/15	2	41.67	0	0.00	41.71	2	443	0.45%
2021/11/10	0	0.00	3	42.41	42.39	-3	447	-0.67%
2021/11/02	0	0.00	1	41.40	41.44	-1	431	-0.23%
2021/10/29	1	41.32	0	0.00	41.17	1	415	0.24%
2021/10/28	4	41.59	0	0.00	41.58	4	417	0.96%
2021/10/12	0	40.63	0	0.00	40.55	0	429	0.01%
2021/10/05	1	41.15	1.2	41.09	41.10	-0.2	438	-0.04%
2021/10/01	0	0.00	0.1	41.20	41.10	-0.1	450	-0.01%
2021/09/29	0.1	40.73	1	40.60	40.84	-0.9	459	-0.20%
2021/09/28	1	41.34	0	0.00	41.22	1	448	0.22%
2021/09/23	1	42.58	0	0.00	42.58	1	418	0.24%
2021/09/22	0	0.00	15	42.37	42.26	-15	428	-3.50%
2021/09/15	0	0.00	1	42.23	42.28	-1	447	-0.22%
2021/09/13	0.1	41.86	0	0.00	41.81	0.1	461	0.01%
2021/09/07	1	41.42	0	0.00	41.49	1	498	0.20%
2021/09/06	1	41.50	0	0.00	41.50	1	500	0.20%
2021/09/01	2.1	41.62	0	0.00	41.67	2.1	507	0.41%
2021/08/26	0.1	41.90	0	0.00	41.89	0.1	513	0.01%
2021/08/25	0.1	42.20	0.3	42.19	42.16	-0.2	510	-0.04%
2021/08/23	0	0.00	1	42.41	42.43	-1	520	-0.19%
2021/08/20	0	0.00	0.1	42.58	42.63	-0.1	520	-0.03%
2021/08/18	0	0.00	2	42.07	41.94	-2	505	-0.40%
2021/08/11	1.1	41.41	0	0.00	41.42	1.1	513	0.22%
2021/08/09	1.1	41.90	0	0.00	41.90	1.1	511	0.22%
2021/08/06	0.1	42.50	0	0.00	42.51	0.1	503	0.01%
2021/08/05	1	42.70	0	0.00	42.69	1	508	0.20%
2021/08/04	0	0.00	1	42.82	42.78	-1	519	-0.19%
2021/08/02	1	42.37	0	0.00	42.48	1	529	0.19%
2021/07/30	0.1	42.45	0	0.00	42.38	0.1	532	0.02%
2021/07/28	0	0.00	1	42.67	42.64	-1	532	-0.19%
2021/07/27	0	0.00	0.2	42.38	42.28	-0.2	552	-0.03%
2021/07/22	0.1	42.35	0	0.00	42.19	0.1	583	0.01%
2021/07/21	0.2	42.75	0	0.00	42.79	0.2	585	0.03%
2021/07/16	0	42.00	0	0.00	42.00	0	594	0.01%
2021/07/14	1.1	41.41	1	41.35	41.35	0.1	592	0.02%
2021/07/13	3	41.63	2	41.60	41.60	1	593	0.17%
2021/07/12	1.1	41.70	6.1	41.68	41.71	-5	591	-0.84%
2021/07/09	4.3	41.99	0	0.00	41.93	4.3	593	0.72%
2021/07/07	0	0.00	10.1	41.64	41.66	-10.1	599	-1.68%
2021/07/06	0	0.00	1	41.01	41.07	-1	596	-0.17%
2021/06/29	0	0.00	28	40.63	40.62	-28	621	-4.51%
2021/06/28	1	40.22	0	0.00	40.27	1	607	0.16%
2021/06/25	2	40.71	1	40.70	40.70	1	608	0.16%
2021/06/22	1	40.64	0	0.00	40.65	1	596	0.17%
2021/06/21	0	0.00	2	41.60	41.70	-2	591	-0.34%
2021/06/18	0	0.00	3	40.27	40.47	-3	581	-0.52%
2021/06/15	1	39.82	0	0.00	39.82	1	596	0.17%
2021/05/28	1	39.09	0	0.00	39.03	1	609	0.16%
2021/05/27	0	0.00	1	39.25	39.25	-1	620	-0.16%
2021/05/20	1	38.65	0	0.00	38.64	1	662	0.15%
2021/05/18	1	38.77	0	0.00	38.74	1	676	0.15%
2021/05/14	0	0.00	1	38.78	38.88	-1	689	-0.14%
2021/05/13	30	38.79	0	0.00	38.83	30	706	4.24%
2021/05/10	2	39.36	0	0.00	39.39	2	693	0.29%
2021/05/07	0.3	39.93	0	0.00	39.92	0.3	684	0.04%
2021/05/06	0.1	40.00	0	0.00	39.89	0.1	679	0.02%
2021/05/03	1	39.50	0	0.00	39.40	1	659	0.15%
2021/04/13	1	39.94	0	0.00	39.89	1	624	0.16%
2021/04/06	1	39.92	0	0.00	39.99	1	622	0.16%
2021/03/26	0	0.00	3	40.00	39.99	-3	625	-0.48%
2021/03/15	3	39.14	0	0.00	39.09	3	691	0.43%
2021/03/12	0	0.00	2	39.69	39.66	-2	683	-0.29%
2021/03/10	0.4	40.26	0	0.00	40.28	0.4	685	0.06%
2021/03/09	0.2	40.28	0	0.00	40.02	0.2	693	0.02%
2021/03/08	2	39.38	0	0.00	39.46	2	694	0.29%
2021/03/04	4	39.41	0	0.00	39.50	4	701	0.57%
2021/02/26	2	39.41	0	0.00	39.53	2	699	0.29%
2021/02/23	2	40.63	0	0.00	40.63	2	685	0.29%
2021/02/22	5	40.64	0	0.00	40.54	5	684	0.73%
2021/02/19	2	41.44	0	0.00	41.37	2	666	0.30%
2021/02/18	2	41.70	0	0.00	41.67	2	656	0.30%
2021/02/17	1	41.67	0	0.00	41.65	1	651	0.15%
2021/02/03	1	43.03	0	0.00	43.06	1	634	0.16%
2021/02/01	1	43.51	0	0.00	43.38	1	658	0.15%
2021/01/29	1	43.78	0	0.00	43.79	1	668	0.15%
2021/01/28	1	43.90	0	0.00	43.99	1	681	0.15%
2021/01/18	1.5	43.48	0	0.00	43.50	1.5	744	0.21%
2021/01/15	0.1	43.50	0	0.00	43.48	0.1	753	0.01%
2021/01/07	0	0.00	1	43.45	43.44	-1	824	-0.12%
2021/01/06	1	44.23	0	0.00	44.20	1	832	0.12%
2020/12/24	1.3	44.88	0	0.00	44.92	1.3	834	0.16%
2020/12/03	1	45.43	0	0.00	45.38	1	719	0.14%
2020/12/02	1	45.78	0	0.00	45.84	1	715	0.14%
2020/11/23	0	0.00	1	46.86	46.80	-1	702	-0.14%
2020/11/10	2	45.63	0	0.00	45.75	2	714	0.28%
2020/11/06	0	0.00	2	46.95	47.06	-2	700	-0.29%
2020/10/21	1	46.45	0	0.00	46.23	1	605	0.17%
2020/10/06	2	46.80	0	0.00	46.86	2	511	0.39%
2020/10/05	1	47.70	0	0.00	47.71	1	515	0.19%
2020/09/21	0	0.00	1	48.21	48.11	-1	546	-0.18%
2020/09/10	2	48.75	0	0.00	48.71	2	624	0.32%
2020/08/28	1	47.78	0	0.00	47.82	1	883	0.11%
2020/08/26	1	48.88	0	0.00	48.91	1	882	0.11%
2020/08/19	1	49.35	0	0.00	49.38	1	906	0.11%
2020/07/14	0	0.00	24	50.15	50.00	-24	861	-2.79%
2020/07/09	1	49.33	0	0.00	49.30	1	842	0.12%
2020/06/18	2	48.82	0	0.00	48.67	2	803	0.25%
2020/06/17	2	48.53	0	0.00	48.53	2	802	0.25%
2020/06/16	0	0.00	1	48.38	48.37	-1	793	-0.13%
2020/06/15	3	49.45	0	0.00	49.59	3	841	0.36%
2020/06/10	1	48.01	0	0.00	48.10	1	819	0.12%
2020/06/03	0	0.00	1	48.94	48.96	-1	906	-0.11%
2020/05/19	3	49.84	0	0.00	49.84	3	1,181	0.25%
2020/05/13	3	50.30	0	0.00	50.25	3	1,247	0.24%
2020/05/12	1	49.84	0	0.00	49.80	1	1,258	0.08%
2020/05/08	10	50.50	0	0.00	50.50	10	1,256	0.80%
2020/04/30	1	51.00	0	0.00	51.00	1	1,334	0.07%
2020/04/22	0	0.00	1.4	52.35	52.60	-1.4	1,515	-0.09%
2020/04/14	1	50.30	0	0.00	50.25	1	1,518	0.07%
2020/04/13	1	50.75	0	0.00	50.70	1	1,521	0.07%
2020/04/07	0	0.00	1	50.80	50.90	-1	1,571	-0.06%
2020/03/26	0	0.00	16	50.25	50.25	-16	1,573	-1.02%
2020/03/18	1	48.29	0	0.00	48.04	1	1,503	0.07%
2020/03/17	1	50.20	0	0.00	50.60	1	1,485	0.07%
2020/03/12	1	50.60	1	50.55	50.40	0	1,359	0.00%
2020/03/10	0	0.00	4	52.49	51.75	-4	1,297	-0.31%
2020/03/09	1	54.60	16	53.49	54.10	-15	1,278	-1.17%
2020/03/06	0	0.00	4	48.95	49.83	-4	1,230	-0.33%
2020/03/05	8	47.76	0	0.00	47.73	8	1,198	0.67%
2020/03/03	3	47.24	0	0.00	47.42	3	1,155	0.26%
2020/03/02	3	47.71	0	0.00	47.90	3	1,147	0.26%
2020/02/27	0	0.00	5	46.75	46.97	-5	1,113	-0.45%
2020/02/25	0	0.00	1	46.47	46.45	-1	1,080	-0.09%
2020/02/21	0	0.00	2	45.71	45.75	-2	1,042	-0.19%
2020/02/11	0	0.00	2	44.62	44.64	-2	962	-0.21%
2020/02/06	2	43.84	1	43.83	43.78	1	966	0.10%
2020/02/04	6	45.03	0	0.00	44.96	6	945	0.63%
2020/02/03	1	45.19	26	45.10	45.10	-25	932	-2.68%
2020/01/31	0	0.00	9	44.62	44.60	-9	899	-1.00%
2020/01/30	11	44.82	0	0.00	44.81	11	882	1.25%
2020/01/17	2	42.48	0	0.00	42.54	2	839	0.24%
2020/01/08	2	42.83	0	0.00	42.86	2	978	0.20%
2020/01/06	17	42.90	16	43.07	43.06	1	994	0.10%
2019/12/26	3	42.35	0	0.00	42.37	3	980	0.31%
2019/12/25	2	42.50	0	0.00	42.49	2	982	0.20%
2019/12/23	0	0.00	1	42.34	42.47	-1	994	-0.10%
2019/12/20	1	42.30	0	0.00	42.34	1	1,001	0.10%
2019/12/17	1	42.78	0	0.00	42.85	1	1,008	0.10%
2019/12/13	1	42.65	0	0.00	42.78	1	1,027	0.10%
2019/12/09	1	43.26	0	0.00	43.35	1	4,769	0.02%
2019/12/06	2	43.50	0	0.00	43.56	2	4,787	0.04%