元大美債20年 (00679B)-凱基-高雄券商分點個股進出

台股 » 個股 » 元大美債20年 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大美債20年

(00679B)

可現股當沖

股價
28.66
漲跌
▲0.17
漲幅
+0.60%
成交量
24,400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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1.3	28.69	5	28.70	28.66	-3.7	57,549	-0.01%
2024/04/26	370.4	28.53	370	28.53	28.49	0.4	57,911	0.00%	大買/大賣/
2024/04/25	354.7	28.70	347	28.70	28.64	7.7	58,143	0.01%	大買/大賣/
2024/04/24	366.6	28.84	350	28.84	28.76	16.6	58,290	0.03%	大買/大賣/
2024/04/23	347.1	28.91	353	28.91	28.92	-5.9	58,627	-0.01%	大買/大賣/
2024/04/22	376.1	28.82	344	28.82	28.77	32.1	58,621	0.05%	大買/大賣/
2024/04/19	373.1	28.78	367	28.78	29.01	6.1	58,297	0.01%	大買/大賣/
2024/04/18	5.3	28.80	5	28.81	28.78	0.3	57,342	0.00%
2024/04/17	60.6	28.62	0	0.00	28.60	60.6	57,234	0.11%
2024/04/16	28.4	28.79	24	28.81	28.79	4.4	56,887	0.01%
2024/04/15	12.3	28.96	1	28.94	28.93	11.3	56,372	0.02%
2024/04/12	34.9	28.85	3	28.87	28.88	31.9	56,216	0.06%
2024/04/11	104.3	28.93	0	0.00	28.95	104.3	55,570	0.19%	大買/鉅額交易
2024/04/10	0.3	29.39	10	29.39	29.37	-9.7	54,295	-0.02%
2024/04/09	58.7	29.21	552	29.19	29.23	-493.3	54,092	-0.91%	大賣/鉅額交易
2024/04/08	94.6	29.19	10	29.20	29.15	84.6	53,756	0.16%
2024/04/03	96.5	29.45	0	0.00	29.43	96.5	52,309	0.18%
2024/04/02	230.8	29.69	0	0.00	29.65	230.8	51,291	0.45%	大買/鉅額交易
2024/04/01	0.3	29.96	21	29.96	29.97	-20.7	50,511	-0.04%
2024/03/29	5.1	30.01	9	30.01	30.00	-3.9	50,392	-0.01%
2024/03/28	1.1	29.97	0	0.00	29.97	1.1	50,457	0.00%
2024/03/27	0.3	29.77	9	29.77	29.80	-8.7	50,703	-0.02%
2024/03/26	42.2	29.64	0	0.00	29.71	42.2	51,035	0.08%
2024/03/25	35.1	29.89	5	29.87	29.79	30.1	51,516	0.06%
2024/03/22	10.2	29.60	13	29.61	29.65	-2.8	51,688	-0.01%
2024/03/21	63.3	29.39	3	29.41	29.39	60.3	52,363	0.12%
2024/03/20	27.2	29.38	6	29.37	29.44	21.2	52,708	0.04%
2024/03/19	21.2	29.32	3	29.32	29.38	18.2	52,315	0.03%
2024/03/18	13.2	29.39	0	0.00	29.36	13.2	51,729	0.03%
2024/03/15	71.6	29.41	1	29.42	29.42	70.6	51,120	0.14%
2024/03/14	73.4	29.70	11	29.73	29.68	62.4	50,777	0.12%
2024/03/13	108	29.80	1	29.82	29.81	107	50,611	0.21%	大買/鉅額交易
2024/03/12	55.2	30.02	54	30.00	30.02	1.2	50,987	0.00%
2024/03/11	85	30.06	10	30.06	30.06	75	51,210	0.15%
2024/03/08	86.4	30.05	54.1	30.04	30.06	32.3	51,006	0.06%
2024/03/07	30.2	30.05	14.2	30.05	30.04	16	50,779	0.03%
2024/03/06	11	29.88	4	29.82	29.88	7	50,104	0.01%
2024/03/05	35	29.58	3	29.57	29.63	32	49,480	0.06%
2024/03/04	6	29.64	5	29.64	29.65	1	49,211	0.00%
2024/03/01	5	29.62	3	29.65	29.60	2	48,607	0.00%
2024/02/29	5.2	29.56	0	0.00	29.53	5.2	48,648	0.01%
2024/02/27	26.1	29.56	0	0.00	29.56	26.1	48,340	0.05%
2024/02/26	25.1	29.95	159	29.94	29.95	-133.9	47,914	-0.28%	大賣/鉅額交易
2024/02/23	7.1	29.57	0	0.00	29.56	7.1	47,324	0.02%
2024/02/22	115	29.52	0	0.00	29.55	115	47,178	0.24%	大買/鉅額交易
2024/02/21	15.1	29.58	0	0.00	29.56	15.1	47,085	0.03%
2024/02/20	28	29.52	2	29.54	29.55	26	46,833	0.06%
2024/02/19	29.1	29.54	13	29.53	29.54	16.1	47,001	0.03%
2024/02/16	29.1	29.57	2	29.56	29.56	27.1	47,109	0.06%
2024/02/15	115.3	29.56	5	29.52	29.59	110.3	46,799	0.24%	大買/鉅額交易
2024/02/05	37.2	30.11	0	0.00	30.10	37.2	45,637	0.08%
2024/02/02	44	30.54	7	30.51	30.52	37	45,351	0.08%
2024/02/01	5.3	30.37	10.5	30.29	30.36	-5.2	45,559	-0.01%
2024/01/31	78.8	30.05	0	0.00	30.11	78.8	45,581	0.17%
2024/01/30	19	29.75	4	29.69	29.79	15	44,970	0.03%
2024/01/29	25.1	29.40	0	0.00	29.41	25.1	44,694	0.06%
2024/01/26	53.6	29.48	50	29.48	29.48	3.6	44,431	0.01%
2024/01/25	29.3	29.24	12	29.30	29.33	17.3	44,402	0.04%
2024/01/24	45	29.35	4	29.45	29.47	41	43,966	0.09%
2024/01/23	24.1	29.55	6	29.55	29.61	18.1	43,585	0.04%
2024/01/22	29	29.55	0	0.00	29.57	29	43,020	0.07%
2024/01/19	34.6	29.43	2	29.42	29.41	32.6	42,481	0.08%
2024/01/18	12.3	29.85	0	0.00	29.84	12.3	41,559	0.03%
2024/01/17	48.7	29.85	8	29.89	29.86	40.7	41,127	0.10%
2024/01/16	8.8	30.14	0	0.00	30.15	8.8	40,356	0.02%
2024/01/15	21.1	30.17	6	30.25	30.30	15.1	40,278	0.04%
2024/01/12	16.1	30.08	0	0.00	30.07	16.1	40,302	0.04%
2024/01/11	6.5	30.00	0	0.00	30.01	6.5	40,587	0.02%
2024/01/10	8.2	30.08	1	30.03	30.06	7.2	40,520	0.02%
2024/01/09	1	30.14	0	0.00	30.18	1	40,273	0.00%
2024/01/08	59.8	30.01	14	29.99	29.98	45.8	40,143	0.11%
2024/01/05	57	30.37	5	30.35	30.35	52	39,661	0.13%
2024/01/04	0.1	30.67	24	30.72	30.66	-23.9	39,450	-0.06%
2024/01/03	2.1	30.60	0	0.00	30.60	2.1	39,342	0.01%
2024/01/02	27.3	30.64	1	30.65	30.61	26.3	39,095	0.07%
2023/12/29	9	30.83	3.4	30.86	30.85	5.6	38,907	0.01%
2023/12/28	22	30.98	3	30.90	30.91	19	39,567	0.05%
2023/12/27	40.5	30.82	0	0.00	30.83	40.5	39,514	0.10%
2023/12/26	55	30.92	17	30.94	30.89	38	39,961	0.10%
2023/12/25	32.3	30.84	89	30.79	30.79	-56.7	40,371	-0.14%
2023/12/22	13.1	30.94	25	30.93	30.99	-11.9	40,346	-0.03%
2023/12/21	14	31.27	0	0.00	31.26	14	40,321	0.03%
2023/12/20	15.5	31.20	4	31.21	31.17	11.5	40,043	0.03%
2023/12/19	15	31.22	15	31.24	31.22	0	40,090	0.00%
2023/12/18	17	31.01	25.8	31.20	31.42	-8.8	39,163	-0.02%
2023/12/15	64	30.83	5.1	30.83	30.92	58.9	37,851	0.16%
2023/12/14	31	30.63	26	30.65	30.64	5	36,498	0.01%
2023/12/13	8	30.00	0	0.00	30.00	8	36,317	0.02%
2023/12/12	67	29.85	36	29.81	29.90	31	36,173	0.09%
2023/12/11	15.2	29.87	9	29.89	29.90	6.2	35,787	0.02%
2023/12/08	31.2	29.99	44	29.99	30.04	-12.8	35,169	-0.04%
2023/12/07	54.6	30.23	39	30.20	30.11	15.6	34,632	0.04%
2023/12/06	40.2	29.79	5	29.82	29.78	35.2	33,524	0.10%
2023/12/05	11	29.28	40	29.34	29.33	-29	32,569	-0.09%
2023/12/04	73	29.13	5	29.14	29.14	68	32,078	0.21%
2023/12/01	9	28.72	5	28.73	28.80	4	31,721	0.01%
2023/11/30	23.1	28.90	12	28.94	28.86	11.1	31,340	0.04%
2023/11/29	3.1	28.69	10	28.71	28.67	-6.9	30,931	-0.02%
2023/11/28	12.9	28.58	11	28.55	28.57	1.9	30,321	0.01%
2023/11/27	74.8	28.36	10	28.34	28.35	64.8	30,066	0.22%
2023/11/24	22.1	28.52	0	0.00	28.52	22.1	29,639	0.07%
2023/11/22	2.2	28.48	3	28.47	28.47	-0.8	28,970	0.00%
2023/11/21	11.5	28.49	0	0.00	28.54	11.5	28,719	0.04%
2023/11/20	45	28.48	0	0.00	28.42	45	28,229	0.16%
2023/11/17	27.5	28.59	15	28.61	28.55	12.5	27,873	0.04%
2023/11/16	71.2	28.50	0	0.00	28.50	71.2	27,668	0.26%
2023/11/15	69	29.07	91	29.07	29.04	-22	27,102	-0.08%
2023/11/14	27	28.59	0	0.00	28.63	27	26,494	0.10%
2023/11/13	95	28.48	5	28.52	28.45	90	26,043	0.35%
2023/11/10	86	28.54	5	28.56	28.62	81	25,521	0.32%
2023/11/09	26.2	29.05	8	29.01	29.03	18.2	25,038	0.07%
2023/11/08	61.8	28.49	0	0.00	28.49	61.8	24,380	0.25%
2023/11/07	6.4	28.19	32.5	28.21	28.18	-26.1	24,001	-0.11%
2023/11/06	57	28.32	42	28.33	28.32	15	23,914	0.06%
2023/11/03	56.5	28.29	26.2	28.29	28.27	30.3	23,752	0.13%
2023/11/02	12	27.90	0	0.00	27.85	12	23,576	0.05%
2023/11/01	427.3	27.56	410	27.56	27.36	17.3	23,421	0.07%	大買/大賣/
2023/10/31	201	27.68	200	27.68	27.69	1	24,595	0.00%	大買/大賣/
2023/10/30	2.2	27.74	0	0.00	27.72	2.2	25,122	0.01%
2023/10/27	0	0.00	4.4	27.83	27.82	-4.4	25,628	-0.02%
2023/10/26	6.1	27.46	2	27.45	27.48	4.1	26,293	0.02%
2023/10/25	6	27.99	2	28.01	27.93	4	27,463	0.01%
2023/10/24	14	27.75	8	27.76	27.75	6	27,714	0.02%
2023/10/23	16.3	27.25	3	27.28	27.24	13.3	27,872	0.05%
2023/10/20	13.4	27.42	0	0.00	27.45	13.4	28,112	0.05%
2023/10/19	51.4	27.59	1	27.62	27.59	50.4	28,139	0.18%
2023/10/18	14.8	27.97	3	28.01	27.92	11.8	27,889	0.04%
2023/10/17	10.2	28.14	0	0.00	28.08	10.2	27,939	0.04%
2023/10/16	122.2	28.47	0.2	28.50	28.43	122	27,791	0.44%	大買/鉅額交易
2023/10/13	24.4	28.23	2	28.23	28.34	22.4	27,873	0.08%
2023/10/12	11	28.73	0	0.00	28.75	11	27,855	0.04%
2023/10/11	87.1	28.19	0	0.00	28.20	87.1	27,868	0.31%
2023/10/06	27.1	27.90	0	0.00	27.85	27.1	27,889	0.10%
2023/10/05	61.4	28.04	62	28.04	28.02	-0.7	28,019	0.00%
2023/10/04	54.9	27.70	3	27.64	27.61	51.9	27,890	0.19%
2023/10/03	55.2	28.34	75	28.31	28.30	-19.8	27,543	-0.07%
2023/10/02	29.2	28.44	3.1	28.42	28.44	26.1	27,782	0.09%
2023/09/28	37.5	28.52	20	28.51	28.52	17.5	27,459	0.06%
2023/09/27	3.1	28.73	50	28.74	28.71	-46.9	26,859	-0.17%
2023/09/26	55.9	28.72	0	0.00	28.73	55.9	26,542	0.21%
2023/09/25	54.3	29.20	0	0.00	29.18	54.3	25,726	0.21%
2023/09/22	143	29.21	1	29.24	29.20	142	25,473	0.56%	大買/鉅額交易
2023/09/21	24.3	29.95	0	0.00	29.95	24.3	24,300	0.10%
2023/09/20	44.3	30.00	0	0.00	30.01	44.3	24,118	0.18%
2023/09/19	47	30.11	0	0.00	30.10	47	24,050	0.20%
2023/09/18	67.1	30.03	1	30.05	30.02	66.1	24,174	0.27%
2023/09/15	14.6	30.17	3	30.17	30.16	11.6	23,837	0.05%
2023/09/14	2.1	30.29	0	0.00	30.26	2.1	23,799	0.01%
2023/09/13	1	30.29	0	0.00	30.25	1	23,823	0.00%
2023/09/12	21.1	30.25	0	0.00	30.24	21.1	23,990	0.09%
2023/09/11	5.1	30.33	1	30.28	30.28	4.1	23,994	0.02%
2023/09/08	2.3	30.44	0	0.00	30.44	2.3	24,193	0.01%
2023/09/07	3	30.31	0	0.00	30.30	3	24,513	0.01%
2023/09/06	21.2	30.29	0	0.00	30.30	21.2	24,907	0.09%
2023/09/05	3	30.46	1	30.48	30.43	2	24,929	0.01%
2023/09/04	35.4	30.49	0	0.00	30.48	35.4	25,665	0.14%
2023/09/01	3	30.76	0.3	30.79	30.76	2.7	26,127	0.01%
2023/08/31	1	30.79	0	0.00	30.79	1	26,843	0.00%
2023/08/30	5	30.62	11	30.62	30.64	-6	27,437	-0.02%
2023/08/29	4.1	30.52	1	30.50	30.48	3.1	27,642	0.01%
2023/08/28	1.1	30.47	0	0.00	30.47	1.1	27,726	0.00%
2023/08/25	4.1	30.35	2	30.35	30.31	2.1	27,798	0.01%
2023/08/24	12	30.51	2	30.70	30.48	10	27,888	0.04%
2023/08/23	5	30.26	0	0.00	30.26	5	28,066	0.02%
2023/08/22	27.2	30.02	7	30.02	30.00	20.2	28,107	0.07%
2023/08/21	13.6	30.22	105	30.22	30.20	-91.4	28,116	-0.33%	大賣/
2023/08/18	113.6	30.36	100	30.33	30.33	13.6	28,509	0.05%	大買/
2023/08/17	31.3	30.43	172	30.42	30.40	-140.7	28,661	-0.49%	大賣/鉅額交易
2023/08/16	8.1	30.66	0	0.00	30.67	8.1	28,746	0.03%
2023/08/15	7.5	30.98	0	0.00	30.97	7.5	28,897	0.03%
2023/08/14	7.4	31.03	0	0.00	31.00	7.4	28,786	0.03%
2023/08/11	15.6	31.06	3	31.08	31.02	12.6	28,818	0.04%
2023/08/10	5.1	31.22	0	0.00	31.20	5.1	28,641	0.02%
2023/08/09	5.2	31.22	0	0.00	31.28	5.2	28,697	0.02%
2023/08/08	7	31.11	0	0.00	31.12	7	28,683	0.02%
2023/08/07	12	31.13	0	0.00	31.16	12	28,546	0.04%
2023/08/04	60.7	30.76	60	30.79	30.89	0.7	28,435	0.00%
2023/08/02	60.3	31.23	0	0.00	31.23	60.3	27,270	0.22%
2023/08/01	11	31.48	2	31.51	31.50	9	26,730	0.03%
2023/07/31	402.3	31.26	344	31.26	31.22	58.3	26,444	0.22%	大買/大賣/
2023/07/28	324.2	31.20	247	31.19	31.22	77.2	25,963	0.30%	大買/大賣/
2023/07/27	284.1	31.54	252	31.54	31.53	32.1	24,734	0.13%	大買/大賣/
2023/07/26	18.2	31.58	0	0.00	31.56	18.2	24,679	0.07%
2023/07/25	32	31.69	0	0.00	31.66	32	24,567	0.13%
2023/07/24	10	31.75	20	31.76	31.77	-10	24,276	-0.04%
2023/07/21	37.6	31.60	0	0.00	31.63	37.6	24,233	0.16%
2023/07/20	21	31.79	45	31.80	31.76	-24	24,133	-0.10%
2023/07/19	26	31.56	0	0.00	31.59	26	24,071	0.11%
2023/07/18	16.7	31.35	0	0.00	31.35	16.7	24,029	0.07%
2023/07/17	19.1	31.32	0	0.00	31.37	19.1	23,949	0.08%
2023/07/14	7.2	31.34	0	0.00	31.29	7.2	23,971	0.03%
2023/07/13	13.9	31.24	0	0.00	31.18	13.9	24,421	0.06%
2023/07/12	2.2	31.19	5	31.21	31.11	-2.8	24,875	-0.01%
2023/07/11	2	31.14	3	31.08	31.12	-1	25,167	0.00%
2023/07/10	132.1	31.00	11	30.99	31.00	121.1	25,210	0.48%	大買/鉅額交易
2023/07/07	32.8	31.20	0	0.00	31.18	32.8	24,832	0.13%
2023/07/06	8.1	31.47	0	0.00	31.51	8.1	24,531	0.03%
2023/07/05	5.4	31.72	2	31.78	31.71	3.4	24,512	0.01%
2023/07/04	4	31.75	5	31.75	31.76	-1	24,717	0.00%
2023/07/03	10	31.77	4.4	31.78	31.77	5.6	25,237	0.02%
2023/06/30	8.4	31.58	2	31.56	31.59	6.4	25,243	0.03%
2023/06/29	0	0.00	5	31.92	31.88	-5	25,105	-0.02%
2023/06/28	2.1	31.78	2	31.77	31.80	0.1	25,297	0.00%
2023/06/27	6.1	31.92	9	31.86	31.85	-2.9	25,999	-0.01%
2023/06/26	0	0.00	2	31.89	31.91	-2	26,090	-0.01%
2023/06/21	2	31.74	8	31.75	31.75	-6	26,042	-0.02%
2023/06/20	5	31.38	0	0.00	31.39	5	26,056	0.02%
2023/06/19	26.2	31.50	0	0.00	31.52	26.2	26,352	0.10%
2023/06/16	15	31.42	5	31.39	31.45	10	26,341	0.04%
2023/06/15	16.1	31.29	0	0.00	31.22	16.1	26,335	0.06%
2023/06/14	11.4	31.15	5	31.15	31.16	6.4	26,416	0.02%
2023/06/13	11.1	31.34	164	31.33	31.32	-152.9	26,325	-0.58%	大賣/鉅額交易
2023/06/12	8.3	31.26	1	31.23	31.23	7.3	26,211	0.03%
2023/06/09	6.6	31.18	1	31.17	31.21	5.6	26,024	0.02%
2023/06/08	35.8	31.04	2	31.03	31.03	33.8	26,079	0.13%
2023/06/07	115.6	31.36	4	31.42	31.43	111.6	25,535	0.44%	大買/鉅額交易
2023/06/06	82.9	31.20	1	31.20	31.19	81.9	24,926	0.33%
2023/06/05	41.6	31.30	0	0.00	31.33	41.6	24,247	0.17%
2023/06/02	7.1	31.76	0	0.00	31.73	7.1	23,686	0.03%
2023/06/01	8	31.83	50	31.87	31.77	-42	23,531	-0.18%
2023/05/31	7.7	31.80	10	31.80	31.82	-2.3	23,580	-0.01%
2023/05/30	248	31.86	248	31.86	31.82	0	23,607	0.00%	大買/大賣/
2023/05/29	531.3	31.80	470	31.80	31.81	61.3	23,570	0.26%	大買/大賣/
2023/05/26	487.1	31.58	474	31.58	31.77	13.1	23,405	0.06%	大買/大賣/
2023/05/25	487.9	31.66	495	31.66	31.63	-7.1	23,293	-0.03%	大買/大賣/
2023/05/24	53.5	31.77	93	31.78	31.76	-39.5	23,212	-0.17%
2023/05/23	20.8	31.97	30.8	31.99	31.96	-10	22,788	-0.04%
2023/05/22	8.1	32.05	19	32.00	32.10	-11	22,667	-0.05%
2023/05/19	17.6	32.25	0	0.00	32.26	17.6	22,778	0.08%
2023/05/18	5	32.40	101	32.39	32.40	-96	23,106	-0.42%	大賣/
2023/05/17	9.1	32.40	12	32.39	32.41	-2.9	23,089	-0.01%
2023/05/16	105	32.70	6	32.70	32.69	99	22,935	0.43%	大買/
2023/05/15	5	32.79	118	32.71	32.75	-113	23,086	-0.49%	大賣/鉅額交易
2023/05/12	0	0.00	11	32.86	32.85	-11	23,034	-0.05%
2023/05/11	3	32.65	0	0.00	32.64	3	22,998	0.01%
2023/05/10	17.2	32.46	0.4	32.49	32.47	16.9	23,154	0.07%
2023/05/09	181.4	32.56	0	0.00	32.51	181.4	23,131	0.78%	大買/鉅額交易
2023/05/08	271	32.69	50	32.63	32.73	221	22,965	0.96%	大買/鉅額交易
2023/05/05	13.3	32.61	1	32.61	32.63	12.3	22,861	0.05%
2023/05/04	78	32.78	1	32.81	32.81	77	22,766	0.34%
2023/05/03	878	32.73	794	32.74	32.65	84	22,497	0.37%	大買/大賣/
2023/05/02	604.8	32.23	598	32.23	32.28	6.8	22,469	0.03%	大買/大賣/
2023/04/28	3	32.29	0	0.00	32.46	3	22,157	0.01%
2023/04/27	6.1	32.54	0	0.00	32.51	6.1	21,946	0.03%
2023/04/26	1	32.74	1	32.76	32.76	0	21,833	0.00%
2023/04/25	7	32.44	3	32.42	32.50	4	21,591	0.02%
2023/04/24	3	32.18	3	32.15	32.15	0	21,529	0.00%
2023/04/21	2	32.26	3	32.22	32.29	-1	21,366	0.00%
2023/04/20	11.5	32.02	1	32.01	32.02	10.5	21,292	0.05%
2023/04/19	14.1	31.86	0	0.00	31.89	14.1	21,155	0.07%
2023/04/18	26.2	31.77	102	31.79	31.79	-75.8	20,833	-0.36%	大賣/
2023/04/17	46.2	32.03	0	0.00	32.04	46.2	20,121	0.23%
2023/04/14	59	32.32	0	0.00	32.25	59	19,428	0.30%
2023/04/13	29	32.51	0.1	32.54	32.52	28.9	18,837	0.15%
2023/04/12	14.5	32.53	0	0.00	32.53	14.5	18,565	0.08%
2023/04/11	20.1	32.56	0	0.00	32.56	20.1	18,418	0.11%
2023/04/10	97.3	32.73	2	32.72	32.73	95.3	18,318	0.52%
2023/04/07	70	32.97	2	32.99	32.89	68	17,987	0.38%
2023/04/06	21	32.81	29	32.80	32.89	-8	17,653	-0.05%
2023/03/31	1.3	31.71	1.4	31.73	31.75	0	17,021	0.00%
2023/03/30	6	31.65	0	0.00	31.63	6	16,909	0.04%
2023/03/29	15.5	31.55	3	31.54	31.66	12.5	16,981	0.07%
2023/03/28	61.3	31.71	0	0.00	31.69	61.3	17,005	0.36%
2023/03/27	3.1	32.30	0	0.00	32.28	3.1	16,266	0.02%
2023/03/24	5	32.09	5	32.06	32.10	0	16,097	0.00%
2023/03/22	20.5	32.05	0	0.00	32.04	20.5	15,925	0.13%
2023/03/21	193	32.38	180.4	32.38	32.41	12.6	15,512	0.08%	大買/大賣/
2023/03/20	607	32.25	604	32.25	32.50	3	15,479	0.02%	大買/大賣/
2023/03/17	357	32.02	279	32.02	32.18	78	15,356	0.51%	大買/大賣/
2023/03/16	679	32.29	683.1	32.29	32.39	-4.1	15,256	-0.03%	大買/大賣/
2023/03/15	123	31.86	121	31.86	31.82	2	15,058	0.01%	大買/大賣/
2023/03/14	12	32.13	34	32.13	32.15	-22	14,841	-0.15%
2023/03/13	5	31.82	1	31.95	31.79	4	14,632	0.03%
2023/03/10	16	31.77	0	0.00	31.79	16	14,433	0.11%
2023/03/09	4.5	31.16	8	31.19	31.12	-3.5	14,276	-0.02%
2023/03/08	1.2	31.07	0	0.00	31.10	1.2	14,307	0.01%
2023/03/07	8	31.04	3	31.05	31.05	5	14,291	0.03%
2023/03/06	7.1	31.20	0	0.00	31.13	7.1	14,205	0.05%
2023/03/03	7.7	30.78	0	0.00	30.82	7.7	14,115	0.05%
2023/03/02	12	30.88	1	30.89	30.89	11	14,064	0.08%
2023/03/01	1.9	31.07	0	0.00	31.04	1.9	13,904	0.01%
2023/02/24	0.2	31.13	0	0.00	31.21	0.2	13,776	0.00%
2023/02/23	8	31.00	0	0.00	30.96	8	13,649	0.06%
2023/02/22	13.4	30.98	0	0.00	30.96	13.4	13,500	0.10%
2023/02/21	12	31.08	1	31.08	31.10	11	13,359	0.08%
2023/02/20	7	31.08	2	30.91	31.09	5	13,242	0.04%
2023/02/17	28	30.69	0	0.00	30.73	28	13,028	0.21%
2023/02/16	149.3	31.10	0	0.00	31.10	149.3	12,570	1.19%	大買/鉅額交易
2023/02/15	2	31.68	0	0.00	31.76	2	12,047	0.02%
2023/02/14	126	31.58	0	0.00	31.62	126	11,888	1.06%	大買/鉅額交易
2023/02/13	24.8	31.37	0	0.00	31.40	24.8	11,804	0.21%
2023/02/10	17	31.62	0	0.00	31.67	17	11,543	0.15%
2023/02/09	9	31.81	0	0.00	31.78	9	11,317	0.08%
2023/02/08	17	31.80	0	0.00	31.80	17	11,160	0.15%
2023/02/07	6	31.95	0	0.00	31.98	6	10,812	0.06%
2023/02/06	7	32.04	0	0.00	32.08	7	10,564	0.07%
2023/02/03	19.1	32.42	0	0.00	32.41	19.1	10,212	0.19%
2023/02/02	8.8	32.20	0	0.00	32.15	8.8	9,981	0.09%
2023/02/01	2	32.11	0	0.00	32.12	2	9,711	0.02%
2023/01/31	12.5	32.09	1	32.02	32.04	11.5	9,628	0.12%
2023/01/30	3	32.27	4	32.29	32.30	-1	9,417	-0.01%
2023/01/17	1	32.15	0	0.00	32.17	1	9,252	0.01%
2023/01/16	23.1	32.31	0	0.00	32.26	23.1	9,154	0.25%
2023/01/13	15	32.44	10	32.37	32.50	5	8,999	0.06%
2023/01/12	5	32.13	0	0.00	32.20	5	8,880	0.06%
2023/01/11	7.3	31.80	0	0.00	31.88	7.3	8,691	0.08%
2023/01/10	15	32.13	4	32.08	32.12	11	8,589	0.13%
2023/01/09	6	32.01	0	0.00	32.03	6	8,431	0.07%
2023/01/06	30	31.68	0	0.00	31.71	30	8,302	0.36%
2023/01/05	71	31.69	0	0.00	31.53	71	8,241	0.86%
2023/01/04	3	31.42	0	0.00	31.56	3	8,131	0.04%
2023/01/03	12	31.00	0	0.00	31.00	12	8,069	0.15%
2022/12/30	3	31.09	0	0.00	31.08	3	7,973	0.04%
2022/12/29	27	30.98	0	0.00	30.97	27	7,964	0.34%
2022/12/28	60	31.06	0	0.00	31.09	60	7,830	0.77%
2022/12/27	14	31.60	0	0.00	31.60	14	7,553	0.19%
2022/12/26	9.1	31.69	0	0.00	31.73	9.1	7,410	0.12%
2022/12/23	5.3	31.90	0	0.00	31.87	5.3	7,333	0.07%
2022/12/22	4	32.09	0	0.00	32.10	4	7,261	0.06%
2022/12/21	25	31.78	0	0.00	31.89	25	7,348	0.34%
2022/12/20	16.3	32.18	3	32.46	31.94	13.3	7,128	0.19%
2022/12/19	5	32.85	5	32.84	32.85	0	6,756	0.00%
2022/12/16	48	33.23	1	33.30	33.14	47	6,722	0.70%
2022/12/15	5	32.94	5	32.96	33.00	0	6,651	0.00%
2022/12/14	4	33.01	0	0.00	32.98	4	6,529	0.06%
2022/12/13	44	32.82	0	0.00	32.77	44	6,359	0.69%
2022/12/12	23.3	32.90	0	0.00	32.92	23.3	6,219	0.37%
2022/12/09	16	33.40	0	0.00	33.59	16	6,067	0.26%
2022/12/08	4	33.35	0	0.00	33.41	4	5,937	0.07%
2022/12/07	23	32.71	3	32.69	32.66	20	5,781	0.35%
2022/12/06	1	32.34	0	0.00	32.43	1	5,707	0.02%
2022/12/05	51.3	32.33	0	0.00	32.34	51.3	5,672	0.90%
2022/12/02	18	32.11	0	0.00	32.09	18	5,558	0.32%
2022/12/01	9.6	31.69	0	0.00	31.57	9.6	5,508	0.17%
2022/11/30	5	31.51	0	0.00	31.51	5	5,312	0.09%
2022/11/28	2	32.05	0	0.00	32.14	2	5,139	0.04%
2022/11/24	3	32.13	0	0.00	31.90	3	5,026	0.06%
2022/11/23	2	31.53	0	0.00	31.61	2	4,828	0.04%
2022/11/22	7	31.18	13	31.13	31.14	-6	4,805	-0.12%
2022/11/18	8	31.26	0	0.00	31.26	8	4,854	0.16%
2022/11/17	14	31.30	0	0.00	31.31	14	4,827	0.29%
2022/11/16	7	30.72	0	0.00	30.64	7	4,717	0.15%
2022/11/14	12	30.70	1	30.76	30.71	11	4,487	0.25%
2022/11/11	28	31.14	0	0.00	31.10	28	4,375	0.64%
2022/11/10	1	30.39	0	0.00	30.45	1	4,158	0.02%
2022/11/08	28	30.20	0	0.00	30.15	28	4,050	0.69%
2022/11/07	1	30.67	0	0.00	30.71	1	3,978	0.03%
2022/11/04	5	30.99	0	0.00	30.98	5	3,981	0.13%
2022/11/03	7	31.20	0	0.00	31.19	7	3,910	0.18%
2022/10/26	0.3	30.92	1	30.90	30.94	-0.8	3,906	-0.02%
2022/10/25	2	30.24	0	0.00	30.27	2	3,881	0.05%
2022/10/24	1	30.26	5	30.34	30.46	-4	3,849	-0.10%
2022/10/21	9.8	30.67	0	0.00	30.60	9.8	3,852	0.25%
2022/10/20	13.1	31.15	0	0.00	31.12	13.1	3,768	0.35%
2022/10/19	1	31.54	0	0.00	31.55	1	3,711	0.03%
2022/10/18	3.5	31.65	0	0.00	31.68	3.5	3,710	0.09%
2022/10/17	1	31.81	0	0.00	31.83	1	3,663	0.03%
2022/10/14	0	0.00	1	32.06	31.97	-1	3,642	-0.03%
2022/10/13	1	32.04	0	0.00	32.04	1	3,668	0.03%
2022/10/11	1.1	31.84	0	0.00	31.80	1.1	3,641	0.03%
2022/10/07	9	32.48	0	0.00	32.47	9	3,563	0.25%
2022/10/06	3	32.60	0	0.00	32.62	3	3,525	0.09%
2022/10/03	1	32.92	1	32.85	32.97	0	3,439	0.00%
2022/09/28	5.1	32.36	7	32.34	32.38	-2	3,459	-0.06%
2022/09/27	4	33.21	0	0.00	33.18	4	3,284	0.12%
2022/09/26	1	33.60	0	0.00	33.46	1	3,279	0.03%
2022/09/23	3	33.35	0	0.00	33.35	3	3,297	0.09%
2022/09/19	1	33.68	0	0.00	33.71	1	3,145	0.03%
2022/09/14	2	33.49	0	0.00	33.50	2	3,168	0.06%
2022/09/13	3	33.37	0	0.00	33.38	3	3,178	0.09%
2022/09/12	3.3	33.56	0	0.00	33.52	3.3	3,119	0.11%
2022/09/07	4	33.39	0	0.00	33.45	4	3,104	0.13%
2022/09/06	2	33.95	0	0.00	33.91	2	3,068	0.07%
2022/09/02	2.5	33.78	0	0.00	33.81	2.5	3,105	0.08%
2022/09/01	2	33.96	0	0.00	34.03	2	3,071	0.07%
2022/08/31	0.1	34.47	0	0.00	34.45	0.1	3,029	0.00%
2022/08/29	1	34.20	0	0.00	34.22	1	3,071	0.03%
2022/08/26	3	34.03	0	0.00	33.97	3	3,026	0.10%
2022/08/25	9	33.82	0	0.00	33.77	9	2,979	0.30%
2022/08/24	2	34.06	0	0.00	34.14	2	2,910	0.07%
2022/08/23	2.2	34.09	0	0.00	34.13	2.2	2,953	0.07%
2022/08/22	7	34.04	0	0.00	34.11	7	3,000	0.23%
2022/08/19	4	34.46	1	34.41	34.45	3	2,966	0.10%
2022/08/18	3	34.54	0	0.00	34.57	3	2,941	0.10%
2022/08/17	2.2	34.82	0	0.00	34.82	2.2	2,911	0.08%
2022/08/15	5	35.00	0	0.00	35.01	5	2,914	0.17%
2022/08/12	5	34.81	1	34.91	34.85	4	2,909	0.14%
2022/08/11	3	35.51	0	0.00	35.54	3	2,792	0.11%
2022/08/03	0	35.85	0	0.00	35.95	0	2,687	0.00%
2022/08/02	0	0.00	4	36.59	36.55	-4	2,666	-0.15%
2022/08/01	4.2	35.65	0	0.00	35.59	4.2	2,662	0.16%
2022/07/28	2	35.40	0	0.00	35.26	2	2,696	0.07%
2022/07/21	0.1	34.66	0	0.00	34.63	0.1	2,795	0.00%
2022/07/19	0.1	34.73	0	0.00	34.71	0.1	2,779	0.00%
2022/07/15	0.1	34.99	0	0.00	35.01	0.1	2,813	0.00%
2022/07/13	0.2	34.50	0	0.00	34.53	0.2	2,821	0.01%
2022/07/12	0.1	34.57	1	34.57	34.55	-0.9	2,846	-0.03%
2022/07/11	0.1	33.95	0	0.00	33.91	0.1	2,844	0.00%
2022/07/06	0.2	35.03	0	0.00	35.08	0.2	2,869	0.01%
2022/07/04	0	34.59	0	0.00	34.55	0	2,859	0.00%
2022/06/30	0.1	33.94	5	33.96	33.95	-4.9	2,779	-0.18%
2022/06/27	1	33.40	0	0.00	33.37	1	2,759	0.04%
2022/06/21	1	33.09	0	0.00	33.17	1	2,669	0.04%
2022/06/20	0	0.00	2	33.49	33.51	-2	2,668	-0.07%
2022/06/17	1.1	33.47	0	0.00	33.49	1.1	2,696	0.04%
2022/06/15	3	32.86	0	0.00	32.81	3	2,660	0.11%
2022/06/14	5	33.26	0	0.00	33.30	5	2,585	0.19%
2022/06/13	4	33.89	0	0.00	34.00	4	2,505	0.16%
2022/06/10	1	34.02	0	0.00	34.04	1	2,491	0.04%
2022/06/09	2	33.96	0	0.00	33.99	2	2,491	0.08%
2022/06/07	6	33.88	0	0.00	33.92	6	2,509	0.24%
2022/06/06	2	34.32	0	0.00	34.29	2	2,430	0.08%
2022/06/02	1	34.45	0	0.00	34.49	1	2,435	0.04%
2022/06/01	2	34.10	0	0.00	34.23	2	2,470	0.08%
2022/05/31	1	34.31	0	0.00	34.37	1	2,421	0.04%
2022/05/27	3.1	35.12	0	0.00	35.09	3.1	2,317	0.13%
2022/05/26	3	35.33	0	0.00	35.40	3	2,310	0.13%
2022/05/25	2	35.30	0	0.00	35.29	2	2,305	0.09%
2022/05/20	1	34.84	0	0.00	34.99	1	2,291	0.04%
2022/05/18	0	0.00	4	34.16	34.19	-4	2,685	-0.15%
2022/05/17	3	34.83	0	0.00	34.79	3	2,678	0.11%
2022/05/16	0	0.00	9	35.20	35.20	-9	2,706	-0.33%
2022/05/13	1	35.35	0	0.00	35.30	1	2,714	0.04%
2022/05/12	0	0.00	2	35.39	35.48	-2	2,727	-0.07%
2022/05/11	0	0.00	1	34.85	34.91	-1	2,775	-0.04%
2022/05/09	5	34.17	0	0.00	34.12	5	2,743	0.18%
2022/05/06	6	34.75	0.3	34.80	34.73	5.7	2,709	0.21%
2022/05/05	1	35.24	0	0.00	35.23	1	2,661	0.04%
2022/05/04	1	35.37	0	0.00	35.37	1	2,626	0.04%
2022/05/03	7.1	35.36	0	0.00	35.30	7.1	2,601	0.27%
2022/04/28	1	35.97	0	0.00	36.03	1	2,484	0.04%
2022/04/27	0	0.00	11	36.38	36.22	-11	2,457	-0.45%
2022/04/22	2	35.54	0	0.00	35.56	2	2,468	0.08%
2022/04/21	1	35.83	0	0.00	35.77	1	2,452	0.04%
2022/04/18	4	35.53	0	0.00	35.56	4	2,421	0.17%
2022/04/15	7	35.81	0	0.00	35.84	7	2,405	0.29%
2022/04/14	20	36.20	0	0.00	36.24	20	2,360	0.85%
2022/04/13	13	36.01	0	0.00	36.02	13	2,354	0.55%
2022/04/12	2.1	36.13	0	0.00	36.08	2.1	2,345	0.09%
2022/04/11	2	36.53	0	0.00	36.50	2	2,348	0.09%
2022/04/08	1	37.00	0	0.00	37.01	1	2,310	0.04%
2022/04/07	1	37.14	0	0.00	37.22	1	2,296	0.04%
2022/04/06	2	37.12	0	0.00	37.16	2	2,276	0.09%
2022/03/28	1	37.11	0	0.00	37.15	1	2,159	0.05%
2022/03/25	0	0.00	1	37.71	37.71	-1	2,130	-0.05%
2022/03/24	1	37.81	1.7	37.77	37.70	-0.7	2,123	-0.03%
2022/03/23	1.1	36.93	0	0.00	36.98	1.1	2,095	0.05%
2022/03/22	3.1	37.54	0	0.00	37.49	3.1	2,045	0.15%
2022/03/21	0	38.25	1	38.13	38.23	-1	1,992	-0.05%
2022/03/18	5.1	37.86	0	0.00	37.83	5.1	1,977	0.26%
2022/03/16	1	38.07	0	0.00	38.10	1	1,922	0.05%
2022/03/15	2	38.03	1	38.11	38.14	1	1,920	0.05%
2022/03/14	27	38.64	27	38.64	38.60	0	1,882	0.00%
2022/03/11	39	38.70	39	38.70	38.73	0	1,866	0.00%
2022/03/10	0.1	39.05	0	0.00	38.90	0.1	1,859	0.01%
2022/03/09	0.1	39.55	2	39.41	39.48	-1.9	1,837	-0.10%
2022/03/04	0	0.00	1	39.49	39.45	-1	1,804	-0.06%
2022/03/03	0.3	39.10	0	0.00	38.99	0.3	1,790	0.01%
2022/03/02	0	0.00	1	39.76	39.76	-1	1,753	-0.06%
2022/02/24	1	38.69	0.2	39.00	39.16	0.8	1,690	0.05%
2022/02/23	1	38.89	0	0.00	38.86	1	1,659	0.06%
2022/02/22	0	0.00	3.1	39.17	39.15	-3.1	1,646	-0.19%
2022/02/21	5	38.81	0.1	38.92	38.83	4.9	1,625	0.30%
2022/02/18	1	38.68	0.2	38.63	38.59	0.8	1,205	0.07%
2022/02/17	2	38.40	2	38.36	38.61	0	1,195	0.00%
2022/02/16	7.3	38.35	0	0.00	38.39	7.3	1,169	0.62%
2022/02/15	6	38.87	0	0.00	38.91	6	1,113	0.54%
2022/02/14	2	38.94	0.4	39.01	38.94	1.6	1,098	0.15%
2022/02/09	1	39.27	0	0.00	39.28	1	1,000	0.10%
2022/02/08	3	39.35	0	0.00	39.25	3	985	0.30%
2022/02/07	0	0.00	3	39.48	39.56	-3	959	-0.31%
2022/01/24	2	40.21	1	40.23	40.10	1	932	0.11%
2022/01/21	7	39.93	12	40.01	40.10	-5	922	-0.54%
2022/01/20	2	39.45	2	39.45	39.50	0	921	0.00%
2022/01/19	3	39.27	0	0.00	39.31	3	910	0.33%
2022/01/18	2	39.73	0	0.00	39.70	2	873	0.23%
2022/01/17	2	39.71	0	0.00	39.75	2	849	0.24%
2022/01/13	1	40.14	0	0.00	40.18	1	770	0.13%
2022/01/11	11	40.27	0	0.00	40.34	11	730	1.51%
2022/01/10	1	39.90	0	0.00	39.90	1	700	0.14%
2022/01/07	1	40.18	0	0.00	40.20	1	674	0.15%
2022/01/06	2	40.15	0	0.00	40.04	2	664	0.30%
2022/01/04	1	40.78	0	0.00	40.78	1	591	0.17%
2021/12/24	0	0.00	3	41.89	41.89	-3	525	-0.57%
2021/12/21	1	42.27	0	0.00	42.22	1	551	0.18%
2021/12/20	0	0.00	0	42.58	42.69	0	553	-0.01%
2021/12/14	2	42.47	0	0.00	42.43	2	550	0.36%
2021/12/13	0	41.80	0	0.00	41.80	0	545	0.00%
2021/12/06	0	0.00	0.1	43.00	42.99	-0.1	528	-0.02%
2021/12/02	0	0.00	1	42.64	42.53	-1	506	-0.20%
2021/11/30	0	0.00	3.5	41.83	42.06	-3.5	467	-0.75%
2021/11/24	197	40.94	197	40.94	41.05	0	445	0.00%	大買/大賣/
2021/11/01	0	0.00	6	41.51	41.58	-6	424	-1.41%
2021/10/29	3	41.53	0	0.00	41.17	3	415	0.72%
2021/10/27	0	0.00	2	40.81	40.85	-2	405	-0.49%
2021/10/26	2	40.64	0	0.00	40.64	2	405	0.49%
2021/10/08	1	40.54	0	0.00	40.56	1	440	0.23%
2021/10/07	1	40.78	0	0.00	40.75	1	443	0.23%
2021/10/06	1	40.57	0	0.00	40.54	1	443	0.23%
2021/09/30	1	41.03	0	0.00	41.00	1	462	0.22%
2021/09/06	3	41.52	0	0.00	41.50	3	500	0.60%
2021/08/20	0	0.00	0.1	42.66	42.63	-0.1	520	-0.02%
2021/08/19	0	0.00	1.1	42.22	42.23	-1.1	507	-0.22%
2021/08/17	0.2	42.05	0	0.00	42.03	0.2	508	0.04%
2021/08/11	1	41.48	0	0.00	41.42	1	513	0.19%
2021/08/04	1	42.70	0	0.00	42.78	1	519	0.19%
2021/07/27	0.1	42.33	0	0.00	42.28	0.1	552	0.02%
2021/07/20	0	0.00	2	42.97	43.10	-2	592	-0.34%
2021/07/14	2	41.35	1	41.35	41.35	1	592	0.17%
2021/07/09	0	0.00	1	41.88	41.93	-1	593	-0.17%
2021/07/08	0	0.00	3	42.17	42.23	-3	596	-0.50%
2021/07/01	0	0.00	2	40.89	40.71	-2	606	-0.33%
2021/06/11	0	40.01	0	0.00	39.98	0	590	0.00%
2021/06/08	0.1	39.38	0	0.00	39.36	0.1	599	0.02%
2021/06/02	0	0.00	0.2	38.99	38.97	-0.2	602	-0.03%
2021/05/31	1	38.92	2	38.96	38.89	-1	608	-0.16%
2021/05/25	0	0.00	1	38.96	39.02	-1	650	-0.15%
2021/05/24	2	38.93	0	0.00	38.92	2	648	0.31%
2021/05/19	1.3	38.61	0	0.00	38.62	1.3	675	0.19%
2021/05/18	2	38.72	0	0.00	38.74	2	676	0.30%
2021/05/17	2	39.20	0	0.00	39.18	2	693	0.29%
2021/05/13	2	38.81	0	0.00	38.83	2	706	0.28%
2021/05/12	2	39.16	0	0.00	39.17	2	699	0.29%
2021/05/11	2	39.27	0	0.00	39.28	2	693	0.29%
2021/05/10	3	39.33	0	0.00	39.39	3	693	0.43%
2021/05/03	1	39.44	0	0.00	39.40	1	659	0.15%
2021/04/29	1	39.41	0	0.00	39.44	1	630	0.16%
2021/04/28	1	39.48	0	0.00	39.44	1	629	0.16%
2021/04/27	1	39.81	0	0.00	39.80	1	618	0.16%
2021/04/26	1	39.99	0	0.00	39.94	1	614	0.16%
2021/04/21	1	39.91	7	39.93	39.94	-6	601	-1.00%
2021/04/20	1	39.86	0	0.00	39.72	1	603	0.17%
2021/04/13	0	0.00	1	39.87	39.89	-1	624	-0.16%
2021/04/09	0	0.00	1	40.07	40.02	-1	609	-0.16%
2021/04/08	2	39.76	0	0.00	39.77	2	623	0.32%
2021/04/07	4	39.92	0	0.00	39.92	4	620	0.64%
2021/04/06	0	0.00	1	39.97	39.99	-1	622	-0.16%
2021/03/30	3	39.35	0	0.00	39.32	3	624	0.48%
2021/03/18	2	39.08	0	0.00	38.86	2	696	0.29%
2021/03/15	1	39.14	0	0.00	39.09	1	691	0.14%
2021/03/12	1	39.65	0	0.00	39.66	1	683	0.15%
2021/03/11	1	40.11	0	0.00	40.04	1	685	0.15%
2021/03/08	1	39.22	0	0.00	39.46	1	694	0.14%
2021/02/26	0.1	39.80	11	39.69	39.53	-10.9	699	-1.56%
2021/02/25	4	39.71	0	0.00	40.04	4	686	0.58%
2021/02/23	1.1	40.61	0	0.00	40.63	1.1	685	0.16%
2021/02/22	1	40.59	0	0.00	40.54	1	684	0.15%
2021/02/19	0	41.67	0	0.00	41.37	0	666	0.01%
2021/02/18	2.2	41.67	0	0.00	41.67	2.2	656	0.33%
2021/02/04	1	42.62	0	0.00	42.60	1	631	0.16%
2021/02/03	1	43.07	3	43.13	43.06	-2	634	-0.32%
2021/01/28	1	43.96	0	0.00	43.99	1	681	0.15%
2021/01/27	2	43.79	0	0.00	43.77	2	689	0.29%
2021/01/07	4.1	43.55	0	0.00	43.44	4.1	824	0.50%
2021/01/06	4	44.30	0	0.00	44.20	4	832	0.48%
2021/01/05	2	44.89	0	0.00	44.91	2	830	0.24%
2020/12/30	1	44.94	0	0.00	44.95	1	830	0.12%
2020/12/29	1	44.90	0	0.00	44.94	1	840	0.12%
2020/12/28	1	44.90	0	0.00	44.93	1	842	0.12%
2020/12/16	0	0.00	1	45.15	45.20	-1	775	-0.13%
2020/12/07	2	44.80	4	44.81	44.83	-2	723	-0.28%
2020/12/02	4	45.75	0	0.00	45.84	4	715	0.56%
2020/11/11	2	45.29	0	0.00	45.12	2	715	0.28%
2020/11/06	1	47.10	0	0.00	47.06	1	700	0.14%
2020/10/08	2	46.68	0	0.00	46.76	2	517	0.39%
2020/09/07	1	48.56	0	0.00	48.47	1	708	0.14%
2020/09/03	0	0.00	0.2	49.32	49.27	-0.2	785	-0.03%
2020/08/28	2	47.85	0	0.00	47.82	2	883	0.23%
2020/08/20	1	49.27	0	0.00	49.19	1	907	0.11%
2020/08/14	3	49.31	0	0.00	49.19	3	906	0.33%
2020/08/13	2	49.77	0	0.00	49.85	2	888	0.23%
2020/08/06	0	0.00	1	50.80	51.00	-1	881	-0.11%
2020/07/23	1	50.30	0	0.00	50.30	1	876	0.11%
2020/07/07	0	0.00	5	48.95	48.98	-5	832	-0.60%
2020/06/24	0	0.00	7	48.45	48.41	-7	781	-0.90%
2020/06/23	1	49.00	0	0.00	48.81	1	783	0.13%
2020/06/22	2	48.84	0	0.00	48.88	2	805	0.25%
2020/06/16	2	48.70	3	48.36	48.37	-1	793	-0.13%
2020/06/15	5	49.50	0	0.00	49.59	5	841	0.59%
2020/05/19	0	0.00	3	49.93	49.84	-3	1,181	-0.25%
2020/05/15	1	51.00	0	0.00	51.00	1	1,212	0.08%
2020/05/13	2	50.30	0	0.00	50.25	2	1,247	0.16%
2020/05/11	1	49.80	0	0.00	49.81	1	1,261	0.08%
2020/03/31	0	0.00	5	50.75	50.95	-5	1,572	-0.32%
2020/03/30	1	51.35	0	0.00	51.35	1	1,574	0.06%
2020/03/25	4	49.97	4	49.79	49.97	0	1,566	0.00%
2020/03/23	0	0.00	5	49.00	49.30	-5	1,562	-0.32%
2020/03/20	1	45.50	0	0.00	46.72	1	1,552	0.06%
2020/03/19	2	44.31	5	45.78	45.00	-3	1,546	-0.19%
2020/03/18	2	48.04	0	0.00	48.04	2	1,503	0.13%
2020/03/16	0	0.00	4	50.75	50.95	-4	1,464	-0.27%
2020/03/12	1	50.55	5	50.40	50.40	-4	1,359	-0.29%
2020/03/11	8	50.97	0	0.00	51.70	8	1,322	0.61%
2020/03/10	1	52.30	0	0.00	51.75	1	1,297	0.08%
2020/03/09	0	0.00	6	53.80	54.10	-6	1,278	-0.47%
2020/03/06	0	0.00	9	48.62	49.83	-9	1,230	-0.73%
2020/03/04	0	0.00	5	48.18	48.04	-5	1,185	-0.42%
2020/03/02	0	0.00	5	48.40	47.90	-5	1,147	-0.44%
2020/02/27	0	0.00	5	46.78	46.97	-5	1,113	-0.45%
2020/02/26	0	0.00	12	46.62	46.53	-12	1,094	-1.10%
2020/02/25	1	46.33	6	46.38	46.45	-5	1,080	-0.46%
2020/02/24	0	0.00	1	46.35	46.22	-1	1,068	-0.09%
2020/02/21	3	45.72	0	0.00	45.75	3	1,042	0.29%
2020/02/17	0	0.00	6	44.68	44.69	-6	995	-0.60%
2020/02/10	0	0.00	5	44.68	44.67	-5	961	-0.52%
2020/02/06	3	43.91	0	0.00	43.78	3	966	0.31%
2020/02/03	0	0.00	13	45.13	45.10	-13	932	-1.39%
2020/01/30	0	0.00	18	44.52	44.81	-18	882	-2.04%
2020/01/09	5	42.31	0	0.00	42.29	5	978	0.51%
2020/01/06	0	0.00	5	43.09	43.06	-5	994	-0.50%
2020/01/02	5	41.90	0	0.00	42.01	5	988	0.51%
2019/12/31	0	42.59	0	0.00	42.29	0	978	0.00%
2019/12/19	3	42.45	0	0.00	42.47	3	1,000	0.30%
2019/12/17	1	42.80	0	0.00	42.85	1	1,008	0.10%
2019/12/13	6	42.70	0	0.00	42.78	6	1,027	0.58%
2019/12/12	1	43.41	0	0.00	43.42	1	2,157	0.05%
2019/12/05	1	43.70	0	0.00	43.70	1	4,970	0.02%
2019/12/04	0	0.00	3	44.04	43.99	-3	4,992	-0.06%