元大美債20年 (00679B)-凱基-高美館券商分點個股進出

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
28.84
漲跌
▲0.18
漲幅
+0.63%
成交量
28,329張
產業
上櫃0.00%
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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	41	28.80	3	28.80	28.84	38	57,249	0.07%
2024/04/29	8	28.68	27.8	28.67	28.66	-19.8	57,549	-0.03%
2024/04/26	51.5	28.48	13	28.48	28.49	38.5	57,911	0.07%
2024/04/25	20.7	28.68	16	28.64	28.64	4.7	58,143	0.01%
2024/04/24	17.9	28.79	0	0.00	28.76	17.9	58,290	0.03%
2024/04/23	3	28.91	2	28.91	28.92	1	58,627	0.00%
2024/04/22	24	28.78	7	28.77	28.77	17	58,621	0.03%
2024/04/19	33	29.03	47	29.13	29.01	-14	58,297	-0.02%
2024/04/18	18.2	28.81	6	28.80	28.78	12.2	57,342	0.02%
2024/04/17	76	28.60	9	28.60	28.60	67	57,234	0.12%
2024/04/16	56.5	28.78	14	28.78	28.79	42.5	56,887	0.07%
2024/04/15	30.2	28.96	1.2	28.99	28.93	29	56,372	0.05%
2024/04/12	76.4	28.86	0	0.00	28.88	76.4	56,216	0.14%
2024/04/11	140.3	28.93	15	28.92	28.95	125.3	55,570	0.23%	大買/鉅額交易
2024/04/10	9.2	29.38	0	0.00	29.37	9.2	54,295	0.02%
2024/04/09	68.1	29.16	1,510	29.17	29.23	-1,441.9	54,092	-2.67%	大賣/鉅額交易
2024/04/08	139	29.18	6.1	29.21	29.15	132.9	53,756	0.25%	大買/鉅額交易
2024/04/03	95.8	29.46	10	29.49	29.43	85.8	52,309	0.16%
2024/04/02	54.4	29.68	0	0.00	29.65	54.4	51,291	0.11%
2024/04/01	16	29.95	1.1	29.97	29.97	14.9	50,511	0.03%
2024/03/29	18.7	30.00	19.4	30.01	30.00	-0.7	50,392	0.00%
2024/03/28	6.3	29.97	23.6	29.97	29.97	-17.3	50,457	-0.03%
2024/03/27	19	29.76	9.1	29.78	29.80	9.9	50,703	0.02%
2024/03/26	32.2	29.71	1	29.71	29.71	31.2	51,035	0.06%
2024/03/25	44.5	29.79	15.2	29.79	29.79	29.3	51,516	0.06%
2024/03/22	25.2	29.63	33	29.65	29.65	-7.8	51,688	-0.02%
2024/03/21	216.5	29.36	1	29.37	29.39	215.5	52,363	0.41%	大買/鉅額交易
2024/03/20	20.1	29.38	3	29.38	29.44	17.1	52,708	0.03%
2024/03/19	45.8	29.31	32	29.34	29.38	13.8	52,315	0.03%
2024/03/18	59.3	29.39	4	29.39	29.36	55.3	51,729	0.11%
2024/03/15	79.3	29.41	3.3	29.41	29.42	76	51,120	0.15%
2024/03/14	40.2	29.71	15	29.73	29.68	25.2	50,777	0.05%
2024/03/13	45.2	29.81	8	29.79	29.81	37.2	50,611	0.07%
2024/03/12	26.3	30.01	1	30.01	30.02	25.3	50,987	0.05%
2024/03/11	21.1	30.05	4	30.07	30.06	17.1	51,210	0.03%
2024/03/08	21	30.05	21.9	30.05	30.06	-0.9	51,006	0.00%
2024/03/07	80.2	30.06	11	30.05	30.04	69.2	50,779	0.14%
2024/03/06	38.1	29.87	49.4	29.88	29.88	-11.3	50,104	-0.02%
2024/03/05	50.3	29.59	0	0.00	29.63	50.3	49,480	0.10%
2024/03/04	26	29.65	2	29.67	29.65	24	49,211	0.05%
2024/03/01	36	29.60	0	0.00	29.60	36	48,607	0.07%
2024/02/29	33.6	29.55	3	29.55	29.53	30.6	48,648	0.06%
2024/02/27	79.9	29.58	0	0.00	29.56	79.9	48,340	0.17%
2024/02/26	20	29.95	23.3	29.95	29.95	-3.3	47,914	-0.01%
2024/02/23	35.6	29.56	6.2	29.56	29.56	29.5	47,324	0.06%
2024/02/22	129.4	29.53	3	29.52	29.55	126.4	47,178	0.27%	大買/鉅額交易
2024/02/21	40.9	29.57	2	29.60	29.56	38.9	47,085	0.08%
2024/02/20	34.5	29.51	4.5	29.53	29.55	30	46,833	0.06%
2024/02/19	117	29.54	5	29.53	29.54	112	47,001	0.24%	大買/鉅額交易
2024/02/16	151.2	29.57	40	29.58	29.56	111.2	47,109	0.24%	大買/鉅額交易
2024/02/15	97.2	29.56	0	0.00	29.59	97.2	46,799	0.21%
2024/02/05	95.7	30.13	0	0.00	30.10	95.7	45,637	0.21%
2024/02/02	21	30.54	13	30.56	30.52	8	45,351	0.02%
2024/02/01	22	30.35	12.8	30.33	30.36	9.2	45,559	0.02%
2024/01/31	16	30.05	1	30.06	30.11	15	45,581	0.03%
2024/01/30	29.1	29.74	0.2	29.73	29.79	28.9	44,970	0.06%
2024/01/29	26.6	29.41	0	0.00	29.41	26.6	44,694	0.06%
2024/01/26	12.1	29.46	2	29.48	29.48	10.1	44,431	0.02%
2024/01/25	38.5	29.24	0	0.00	29.33	38.5	44,402	0.09%
2024/01/24	24.2	29.37	5	29.39	29.47	19.2	43,966	0.04%
2024/01/23	25.2	29.53	503	29.54	29.61	-477.8	43,585	-1.10%	大賣/鉅額交易
2024/01/22	4.1	29.56	3.2	29.56	29.57	0.9	43,020	0.00%
2024/01/19	76.4	29.43	44	29.42	29.41	32.4	42,481	0.08%
2024/01/18	26.3	29.85	506	29.85	29.84	-479.7	41,559	-1.15%	大賣/鉅額交易
2024/01/17	49.5	29.88	3	29.89	29.86	46.5	41,127	0.11%
2024/01/16	25	30.14	7	30.16	30.15	18	40,356	0.04%
2024/01/15	16.1	30.27	0	0.00	30.30	16.1	40,278	0.04%
2024/01/12	31	30.06	4	30.10	30.07	27	40,302	0.07%
2024/01/11	16.4	30.00	0	0.00	30.01	16.4	40,587	0.04%
2024/01/10	5.2	30.07	2	30.07	30.06	3.2	40,520	0.01%
2024/01/09	1.3	30.14	0	0.00	30.18	1.3	40,273	0.00%
2024/01/08	43.8	30.00	3.6	30.01	29.98	40.2	40,143	0.10%
2024/01/05	21.5	30.37	0	0.00	30.35	21.5	39,661	0.05%
2024/01/04	24.7	30.72	0	0.00	30.66	24.7	39,450	0.06%
2024/01/03	5.2	30.60	28	30.64	30.60	-22.8	39,342	-0.06%
2024/01/02	79.3	30.65	24	30.66	30.61	55.3	39,095	0.14%
2023/12/29	29.9	30.86	11.3	30.87	30.85	18.6	38,907	0.05%
2023/12/28	21.1	30.99	1	30.91	30.91	20.1	39,567	0.05%
2023/12/27	11.1	30.83	0.3	30.84	30.83	10.8	39,514	0.03%
2023/12/26	6.1	30.94	23	30.95	30.89	-17	39,961	-0.04%
2023/12/25	59.7	30.83	4	30.83	30.79	55.7	40,371	0.14%
2023/12/22	21.2	30.94	14	30.93	30.99	7.2	40,346	0.02%
2023/12/21	11.1	31.25	11	31.25	31.26	0.1	40,321	0.00%
2023/12/20	14.6	31.20	607	31.21	31.17	-592.4	40,043	-1.48%	大賣/鉅額交易
2023/12/19	43.2	31.22	20.5	31.23	31.22	22.7	40,090	0.06%
2023/12/18	394.7	31.12	97.1	31.07	31.42	297.6	39,163	0.76%	大買/鉅額交易
2023/12/15	112.4	30.88	512.1	30.79	30.92	-399.7	37,851	-1.06%	大買/大賣/鉅額交易
2023/12/14	113.4	30.69	46.1	30.63	30.64	67.3	36,498	0.18%	大買/
2023/12/13	52	29.99	8	30.01	30.00	44	36,317	0.12%
2023/12/12	13.1	29.85	0	0.00	29.90	13.1	36,173	0.04%
2023/12/11	21.2	29.90	0	0.00	29.90	21.2	35,787	0.06%
2023/12/08	25.1	29.97	16.5	29.96	30.04	8.5	35,169	0.02%
2023/12/07	103.1	30.25	33.2	30.27	30.11	69.9	34,632	0.20%	大買/
2023/12/06	36.9	29.79	2	29.81	29.78	34.9	33,524	0.10%
2023/12/05	17	29.27	4.8	29.27	29.33	12.2	32,569	0.04%
2023/12/04	55.2	29.13	7.8	29.12	29.14	47.4	32,078	0.15%
2023/12/01	33.2	28.75	1	28.70	28.80	32.2	31,721	0.10%
2023/11/30	9.1	28.91	8.3	28.94	28.86	0.8	31,340	0.00%
2023/11/29	16.1	28.65	1	28.64	28.67	15.1	30,931	0.05%
2023/11/28	1.8	28.58	11	28.57	28.57	-9.2	30,321	-0.03%
2023/11/27	5.1	28.36	5	28.35	28.35	0.1	30,066	0.00%
2023/11/24	7.2	28.53	2	28.54	28.52	5.2	29,639	0.02%
2023/11/22	10.1	28.46	0	0.00	28.47	10.1	28,970	0.03%
2023/11/21	6.4	28.49	21	28.46	28.54	-14.6	28,719	-0.05%
2023/11/20	10.2	28.48	0	0.00	28.42	10.2	28,229	0.04%
2023/11/17	9.1	28.57	11	28.61	28.55	-1.9	27,873	-0.01%
2023/11/16	46.3	28.51	10	28.49	28.50	36.3	27,668	0.13%
2023/11/15	140.5	29.08	24	29.07	29.04	116.5	27,102	0.43%	大買/鉅額交易
2023/11/14	21	28.62	13	28.63	28.63	8	26,494	0.03%
2023/11/13	7.2	28.49	7	28.45	28.45	0.2	26,043	0.00%
2023/11/10	30.5	28.53	0	0.00	28.62	30.5	25,521	0.12%
2023/11/09	16.1	29.01	1.2	28.98	29.03	14.9	25,038	0.06%
2023/11/08	20.1	28.50	500.2	28.49	28.49	-480.1	24,380	-1.97%	大賣/鉅額交易
2023/11/07	17	28.23	0	0.00	28.18	17	24,001	0.07%
2023/11/06	28.4	28.32	2.2	28.32	28.32	26.2	23,914	0.11%
2023/11/03	160.1	28.28	157	28.28	28.27	3.1	23,752	0.01%	大買/大賣/
2023/11/02	15.1	27.89	1.1	27.86	27.85	14	23,576	0.06%
2023/11/01	30.2	27.42	0	0.00	27.36	30.2	23,421	0.13%
2023/10/31	5.6	27.68	1	27.65	27.69	4.6	24,595	0.02%
2023/10/30	258.5	27.76	288	27.76	27.72	-29.5	25,122	-0.12%	大買/大賣/
2023/10/27	254.2	27.82	250.5	27.82	27.82	3.7	25,628	0.01%	大買/大賣/
2023/10/26	267.8	27.45	240	27.45	27.48	27.8	26,293	0.11%	大買/大賣/
2023/10/25	267.6	28.00	230	28.00	27.93	37.6	27,463	0.14%	大買/大賣/
2023/10/24	92	27.70	87	27.70	27.75	5	27,714	0.02%
2023/10/23	14	27.25	0	0.00	27.24	14	27,872	0.05%
2023/10/20	23	27.43	0	0.00	27.45	23	28,112	0.08%
2023/10/19	34.3	27.61	0	0.00	27.59	34.3	28,139	0.12%
2023/10/18	12.5	27.98	0	0.00	27.92	12.5	27,889	0.04%
2023/10/17	19.5	28.13	1	28.17	28.08	18.5	27,939	0.07%
2023/10/16	19	28.45	3.4	28.45	28.43	15.6	27,791	0.06%
2023/10/13	25.1	28.27	0	0.00	28.34	25.1	27,873	0.09%
2023/10/12	41.2	28.72	7	28.66	28.75	34.2	27,855	0.12%
2023/10/11	36	28.21	0	0.00	28.20	36	27,868	0.13%
2023/10/06	32.2	27.88	8.5	27.87	27.85	23.8	27,889	0.09%
2023/10/05	36.1	28.06	0	0.00	28.02	36.1	28,019	0.13%
2023/10/04	107.5	27.70	86	27.61	27.61	21.5	27,890	0.08%	大買/
2023/10/03	29.6	28.32	19	28.32	28.30	10.6	27,543	0.04%
2023/10/02	32.3	28.44	0	0.00	28.44	32.3	27,782	0.12%
2023/09/28	30.3	28.52	4	28.52	28.52	26.3	27,459	0.10%
2023/09/27	49.2	28.73	0	0.00	28.71	49.2	26,859	0.18%
2023/09/26	40.8	28.70	0	0.00	28.73	40.8	26,542	0.15%
2023/09/25	37.1	29.20	1	29.21	29.18	36.1	25,726	0.14%
2023/09/22	112.8	29.22	505	29.13	29.20	-392.2	25,473	-1.54%	大買/大賣/鉅額交易
2023/09/21	23.3	29.95	0	0.00	29.95	23.3	24,300	0.10%
2023/09/20	38.3	30.00	1	30.00	30.01	37.3	24,118	0.15%
2023/09/19	24.1	30.15	1	30.15	30.10	23.1	24,050	0.10%
2023/09/18	61.7	30.04	0	0.00	30.02	61.7	24,174	0.26%
2023/09/15	26.1	30.17	2	30.18	30.16	24.1	23,837	0.10%
2023/09/14	9	30.28	0	0.00	30.26	9	23,799	0.04%
2023/09/13	3.2	30.26	8	30.28	30.25	-4.9	23,823	-0.02%
2023/09/12	12.2	30.26	0	0.00	30.24	12.2	23,990	0.05%
2023/09/11	19.1	30.33	4	30.35	30.28	15.1	23,994	0.06%
2023/09/08	29	30.46	0	0.00	30.44	29	24,193	0.12%
2023/09/07	25	30.32	0	0.00	30.30	25	24,513	0.10%
2023/09/06	4.1	30.30	0	0.00	30.30	4.1	24,907	0.02%
2023/09/05	7.4	30.46	0	0.00	30.43	7.4	24,929	0.03%
2023/09/04	8.8	30.49	1	30.49	30.48	7.8	25,665	0.03%
2023/09/01	9	30.77	1	30.78	30.76	8	26,127	0.03%
2023/08/31	4.1	30.78	2.5	30.76	30.79	1.6	26,843	0.01%
2023/08/30	9.2	30.64	0.1	30.64	30.64	9.1	27,437	0.03%
2023/08/29	3	30.48	0	0.00	30.48	3	27,642	0.01%
2023/08/28	5.2	30.46	1	30.47	30.47	4.2	27,726	0.02%
2023/08/25	7.1	30.39	3	30.35	30.31	4.1	27,798	0.01%
2023/08/24	3.6	30.51	21	30.61	30.48	-17.4	27,888	-0.06%
2023/08/23	21	30.26	9	30.23	30.26	12	28,066	0.04%
2023/08/22	31.7	30.01	3	30.02	30.00	28.7	28,107	0.10%
2023/08/21	23.5	30.23	0	0.00	30.20	23.5	28,116	0.08%
2023/08/18	14.2	30.34	0	0.00	30.33	14.2	28,509	0.05%
2023/08/17	27.6	30.43	9	30.42	30.40	18.6	28,661	0.06%
2023/08/16	5.4	30.67	2.8	30.66	30.67	2.6	28,746	0.01%
2023/08/15	20.1	30.98	0	0.00	30.97	20.1	28,897	0.07%
2023/08/14	3.1	31.01	8.7	31.02	31.00	-5.6	28,786	-0.02%
2023/08/11	25.5	31.07	11	31.08	31.02	14.5	28,818	0.05%
2023/08/10	9.1	31.22	0	0.00	31.20	9.1	28,641	0.03%
2023/08/09	4.4	31.28	6	31.27	31.28	-1.6	28,697	-0.01%
2023/08/08	8.3	31.11	3.4	31.08	31.12	4.9	28,683	0.02%
2023/08/07	13	31.12	18	31.06	31.16	-5	28,546	-0.02%
2023/08/04	205.5	30.73	7	30.82	30.89	198.5	28,435	0.70%	大買/鉅額交易
2023/08/02	44.7	31.23	1	31.24	31.23	43.7	27,270	0.16%
2023/08/01	0	0.00	1.1	31.48	31.50	-1.1	26,730	0.00%
2023/07/31	330.1	31.26	300	31.26	31.22	30.1	26,444	0.11%	大買/大賣/
2023/07/28	409.6	31.20	302	31.19	31.22	107.6	25,963	0.41%	大買/大賣/鉅額交易
2023/07/27	321.6	31.54	293	31.54	31.53	28.6	24,734	0.12%	大買/大賣/
2023/07/26	756	31.56	716	31.56	31.56	40	24,679	0.16%	大買/大賣/
2023/07/25	29.6	31.70	20	31.72	31.66	9.6	24,567	0.04%
2023/07/24	24.1	31.76	2	31.75	31.77	22.1	24,276	0.09%
2023/07/21	14	31.61	1	31.61	31.63	13	24,233	0.05%
2023/07/20	22	31.79	2	31.80	31.76	20	24,133	0.08%
2023/07/19	22	31.59	22.1	31.56	31.59	-0.1	24,071	0.00%
2023/07/18	19.8	31.35	4	31.35	31.35	15.8	24,029	0.07%
2023/07/17	11.1	31.34	2	31.35	31.37	9.1	23,949	0.04%
2023/07/14	17	31.34	12.3	31.36	31.29	4.7	23,971	0.02%
2023/07/13	38	31.24	7.7	31.30	31.18	30.3	24,421	0.12%
2023/07/12	42	31.18	0.3	31.15	31.11	41.7	24,875	0.17%
2023/07/11	6	31.12	0	0.00	31.12	6	25,167	0.02%
2023/07/10	55.5	31.00	1	31.01	31.00	54.5	25,210	0.22%
2023/07/07	66	31.20	7	31.19	31.18	59	24,832	0.24%
2023/07/06	27.6	31.48	20	31.47	31.51	7.6	24,531	0.03%
2023/07/05	27	31.72	0	0.00	31.71	27	24,512	0.11%
2023/07/04	225	31.77	220	31.77	31.76	5	24,717	0.02%	大買/大賣/
2023/07/03	11	31.77	2	31.80	31.77	9	25,237	0.04%
2023/06/30	594.2	31.58	558	31.58	31.59	36.2	25,243	0.14%	大買/大賣/
2023/06/29	328	31.96	315	31.96	31.88	13	25,105	0.05%	大買/大賣/
2023/06/28	18.1	31.78	5	31.82	31.80	13.1	25,297	0.05%
2023/06/27	9.3	31.88	4	31.93	31.85	5.3	25,999	0.02%
2023/06/26	5	31.89	11	31.90	31.91	-6	26,090	-0.02%
2023/06/21	1	31.69	16.2	31.70	31.75	-15.2	26,042	-0.06%
2023/06/20	13.6	31.37	0	0.00	31.39	13.6	26,056	0.05%
2023/06/19	13	31.49	0	0.00	31.52	13	26,352	0.05%
2023/06/16	542	31.41	534	31.41	31.45	8	26,341	0.03%	大買/大賣/
2023/06/15	4.2	31.24	0	0.00	31.22	4.2	26,335	0.02%
2023/06/14	14.4	31.15	2	31.16	31.16	12.4	26,416	0.05%
2023/06/13	4.6	31.33	6	31.35	31.32	-1.4	26,325	-0.01%
2023/06/12	8.1	31.23	1	31.24	31.23	7.1	26,211	0.03%
2023/06/09	6	31.19	0	0.00	31.21	6	26,024	0.02%
2023/06/08	74.5	31.03	3	31.03	31.03	71.5	26,079	0.27%
2023/06/07	16	31.44	40	31.36	31.43	-24	25,535	-0.09%
2023/06/06	151.5	31.20	118.6	31.21	31.19	32.9	24,926	0.13%	大買/大賣/
2023/06/05	68.9	31.31	0	0.00	31.33	68.9	24,247	0.28%
2023/06/02	17.1	31.76	1	31.77	31.73	16.1	23,686	0.07%
2023/06/01	8.4	31.83	2	31.84	31.77	6.4	23,531	0.03%
2023/05/31	3.2	31.81	1	31.83	31.82	2.2	23,580	0.01%
2023/05/30	5.6	31.82	5	31.83	31.82	0.6	23,607	0.00%
2023/05/29	59	31.83	57	31.89	31.81	2	23,570	0.01%
2023/05/26	33.2	31.59	100.5	31.56	31.77	-67.2	23,405	-0.29%
2023/05/25	20.6	31.63	9.9	31.61	31.63	10.7	23,293	0.05%
2023/05/24	72.3	31.75	37	31.79	31.76	35.3	23,212	0.15%
2023/05/23	19.1	31.98	0	0.00	31.96	19.1	22,788	0.08%
2023/05/22	16.2	32.06	54.6	32.09	32.10	-38.3	22,667	-0.17%
2023/05/19	48.3	32.26	59	32.24	32.26	-10.7	22,778	-0.05%
2023/05/18	3.1	32.40	0	0.00	32.40	3.1	23,106	0.01%
2023/05/17	19	32.39	10	32.40	32.41	9	23,089	0.04%
2023/05/16	20.1	32.69	1.1	32.70	32.69	19	22,935	0.08%
2023/05/15	18.3	32.73	5	32.71	32.75	13.3	23,086	0.06%
2023/05/12	18.4	32.86	2	32.86	32.85	16.4	23,034	0.07%
2023/05/11	12.1	32.64	5.2	32.70	32.64	6.9	22,998	0.03%
2023/05/10	8.7	32.46	0	0.00	32.47	8.7	23,154	0.04%
2023/05/09	32.1	32.55	1.3	32.53	32.51	30.8	23,131	0.13%
2023/05/08	55	32.63	1	32.70	32.73	54	22,965	0.24%
2023/05/05	18.5	32.62	5	32.61	32.63	13.5	22,861	0.06%
2023/05/04	246.1	32.87	210	32.89	32.81	36.1	22,766	0.16%	大買/大賣/
2023/05/03	385	32.74	382	32.74	32.65	3	22,497	0.01%	大買/大賣/
2023/05/02	58.9	32.26	43	32.25	32.28	15.9	22,469	0.07%
2023/04/28	113	32.30	100	32.29	32.46	13	22,157	0.06%	大買/
2023/04/27	121	32.59	100	32.59	32.51	21	21,946	0.10%	大買/
2023/04/26	161	32.72	123.1	32.71	32.76	37.9	21,833	0.17%	大買/大賣/
2023/04/25	360	32.45	409	32.45	32.50	-49	21,591	-0.23%	大買/大賣/
2023/04/24	307	32.22	270	32.23	32.15	37	21,529	0.17%	大買/大賣/
2023/04/21	9.3	32.22	7	32.25	32.29	2.3	21,366	0.01%
2023/04/20	3	31.93	1	31.91	32.02	2	21,292	0.01%
2023/04/19	21.1	31.88	1	31.84	31.89	20.1	21,155	0.10%
2023/04/18	47.7	31.78	0	0.00	31.79	47.7	20,833	0.23%
2023/04/17	96	32.04	3	32.05	32.04	93	20,121	0.46%
2023/04/14	39.7	32.28	1.2	32.28	32.25	38.5	19,428	0.20%
2023/04/13	23.6	32.51	1	32.46	32.52	22.6	18,837	0.12%
2023/04/12	25.4	32.55	0	0.00	32.53	25.4	18,565	0.14%
2023/04/11	23.2	32.57	0	0.00	32.56	23.2	18,418	0.13%
2023/04/10	22.3	32.73	0	0.00	32.73	22.3	18,318	0.12%
2023/04/07	62.1	32.94	1	32.98	32.89	61.1	17,987	0.34%
2023/04/06	25	32.85	6.1	32.79	32.89	19	17,653	0.11%
2023/03/31	6.1	31.71	0.1	31.76	31.75	6	17,021	0.04%
2023/03/30	9.4	31.65	1	31.66	31.63	8.4	16,909	0.05%
2023/03/29	26.6	31.56	33	31.54	31.66	-6.4	16,981	-0.04%
2023/03/28	50.4	31.71	0	0.00	31.69	50.4	17,005	0.30%
2023/03/27	15	32.31	6	32.30	32.28	9	16,266	0.06%
2023/03/24	12.1	32.08	3	32.10	32.10	9.1	16,097	0.06%
2023/03/23	134	32.29	148	32.28	32.09	-14	16,034	-0.09%	大買/大賣/
2023/03/22	18.2	32.04	0	0.00	32.04	18.2	15,925	0.11%
2023/03/21	6	32.40	0	0.00	32.41	6	15,512	0.04%
2023/03/20	76	32.28	70.1	32.25	32.50	5.9	15,479	0.04%
2023/03/17	26	32.11	3	32.17	32.18	23	15,356	0.15%
2023/03/16	32.2	32.38	16.5	32.36	32.39	15.6	15,256	0.10%
2023/03/15	33.3	31.79	3	31.85	31.82	30.3	15,058	0.20%
2023/03/14	244	32.01	240	32.01	32.15	4	14,841	0.03%	大買/大賣/
2023/03/13	247.1	31.99	242.1	31.99	31.79	5	14,632	0.03%	大買/大賣/
2023/03/10	213	31.43	214.4	31.42	31.79	-1.4	14,433	-0.01%	大買/大賣/
2023/03/09	11	31.16	6.3	31.19	31.12	4.8	14,276	0.03%
2023/03/08	11	31.06	5	31.14	31.10	6	14,307	0.04%
2023/03/07	16.1	31.04	0	0.00	31.05	16.1	14,291	0.11%
2023/03/06	2.1	31.15	2.2	31.11	31.13	-0.1	14,205	0.00%
2023/03/03	16.2	30.78	2	30.77	30.82	14.2	14,115	0.10%
2023/03/02	20.6	30.88	0	0.00	30.89	20.6	14,064	0.15%
2023/03/01	26.3	31.06	0	0.00	31.04	26.3	13,904	0.19%
2023/02/24	161	31.14	156	31.14	31.21	5	13,776	0.04%	大買/大賣/
2023/02/23	20.2	31.02	5	31.01	30.96	15.2	13,649	0.11%
2023/02/22	16.4	30.94	10	30.91	30.96	6.4	13,500	0.05%
2023/02/21	9.3	31.09	2	31.11	31.10	7.3	13,359	0.05%
2023/02/20	9.2	31.00	5	31.00	31.09	4.2	13,242	0.03%
2023/02/17	35.4	30.70	0	0.00	30.73	35.4	13,028	0.27%
2023/02/16	60.1	31.08	0.1	31.20	31.10	60	12,570	0.48%
2023/02/15	16	31.70	9	31.68	31.76	7	12,047	0.06%
2023/02/14	6	31.59	2.9	31.63	31.62	3.1	11,888	0.03%
2023/02/13	536	31.35	6	31.43	31.40	530	11,804	4.49%	大買/鉅額交易
2023/02/10	537.2	31.59	0	0.00	31.67	537.2	11,543	4.65%	大買/鉅額交易
2023/02/09	9.5	31.79	0	0.00	31.78	9.5	11,317	0.08%
2023/02/08	21.6	31.81	2	31.87	31.80	19.6	11,160	0.18%
2023/02/07	7.3	31.94	0	0.00	31.98	7.3	10,812	0.07%
2023/02/06	70.1	32.06	10	32.02	32.08	60.1	10,564	0.57%
2023/02/03	44.1	32.40	3	32.35	32.41	41.1	10,212	0.40%
2023/02/02	14.1	32.22	0	0.00	32.15	14.1	9,981	0.14%
2023/02/01	7.3	32.11	1	32.15	32.12	6.3	9,711	0.07%
2023/01/31	35.2	32.07	0	0.00	32.04	35.2	9,628	0.37%
2023/01/30	22	32.22	1	32.31	32.30	21	9,417	0.22%
2023/01/17	5	32.12	0	0.00	32.17	5	9,252	0.05%
2023/01/16	41.1	32.30	1.3	32.34	32.26	39.8	9,154	0.43%
2023/01/13	509.1	32.41	8	32.42	32.50	501.1	8,999	5.57%	大買/鉅額交易
2023/01/12	14.1	32.11	4.5	32.17	32.20	9.6	8,880	0.11%
2023/01/11	17.1	31.80	1.9	31.89	31.88	15.2	8,691	0.17%
2023/01/10	0.1	32.14	4.3	32.13	32.12	-4.2	8,589	-0.05%
2023/01/09	6.1	32.00	5.9	32.08	32.03	0.2	8,431	0.00%
2023/01/06	10	31.66	0	0.00	31.71	10	8,302	0.12%
2023/01/05	31	31.61	0	0.00	31.53	31	8,241	0.38%
2023/01/04	502	31.47	6	31.40	31.56	496	8,131	6.10%	大買/鉅額交易
2023/01/03	5.1	31.00	0	0.00	31.00	5.1	8,069	0.06%
2022/12/30	21.1	31.12	1	31.15	31.08	20.1	7,973	0.25%
2022/12/29	5.4	30.98	2	30.97	30.97	3.4	7,964	0.04%
2022/12/28	20.3	31.09	0	0.00	31.09	20.3	7,830	0.26%
2022/12/27	17.1	31.61	0	0.00	31.60	17.1	7,553	0.23%
2022/12/26	12.3	31.74	5.4	31.79	31.73	6.9	7,410	0.09%
2022/12/23	1.2	31.91	0	0.00	31.87	1.2	7,333	0.02%
2022/12/22	2.1	32.10	2	32.21	32.10	0.1	7,261	0.00%
2022/12/21	26.1	31.76	5	31.87	31.89	21.1	7,348	0.29%
2022/12/20	38.5	32.29	3	32.46	31.94	35.5	7,128	0.50%
2022/12/19	6	32.87	0	0.00	32.85	6	6,756	0.09%
2022/12/16	32.1	33.12	0	0.00	33.14	32.1	6,722	0.48%
2022/12/15	21	32.94	2	32.87	33.00	19	6,651	0.29%
2022/12/14	11	32.99	5	32.99	32.98	6	6,529	0.09%
2022/12/13	2.5	32.79	0	0.00	32.77	2.5	6,359	0.04%
2022/12/12	35.1	32.80	1	32.80	32.92	34.1	6,219	0.55%
2022/12/09	4	33.40	5	33.48	33.59	-1	6,067	-0.02%
2022/12/08	10.3	33.43	4	33.37	33.41	6.3	5,937	0.11%
2022/12/07	4.2	32.72	1	32.72	32.66	3.2	5,781	0.06%
2022/12/06	5	32.40	0	32.50	32.43	5	5,707	0.09%
2022/12/05	38	32.34	5	32.32	32.34	33	5,672	0.58%
2022/12/02	1	32.07	13.5	32.14	32.09	-12.5	5,558	-0.22%
2022/12/01	13.5	31.58	3.5	31.80	31.57	10	5,508	0.18%
2022/11/30	20	31.51	0	0.00	31.51	20	5,312	0.38%
2022/11/29	18.1	31.90	0	0.00	31.81	18.1	5,229	0.35%
2022/11/28	17	31.91	17	31.92	32.14	0	5,139	0.00%
2022/11/25	18	31.99	0	0.00	31.94	18	5,100	0.35%
2022/11/24	17.2	31.98	0	0.00	31.90	17.2	5,026	0.34%
2022/11/22	5	31.16	0	0.00	31.14	5	4,805	0.10%
2022/11/21	4.3	31.13	10	31.06	31.21	-5.8	4,782	-0.12%
2022/11/18	7	31.26	16.5	31.18	31.26	-9.5	4,854	-0.20%
2022/11/17	23	31.31	1	31.31	31.31	22	4,827	0.46%
2022/11/16	14	30.74	0	0.00	30.64	14	4,717	0.30%
2022/11/15	14.2	30.61	0	0.00	30.62	14.2	4,596	0.31%
2022/11/14	13.6	30.81	0	0.00	30.71	13.6	4,487	0.30%
2022/11/11	1	31.17	2.5	31.15	31.10	-1.5	4,375	-0.03%
2022/11/10	1	30.41	0.5	30.47	30.45	0.5	4,158	0.01%
2022/11/09	3	30.34	2	30.41	30.38	1	4,119	0.02%
2022/11/08	13.6	30.22	0	0.00	30.15	13.6	4,050	0.34%
2022/11/07	7.3	30.75	0	0.00	30.71	7.3	3,978	0.18%
2022/11/04	3.1	31.01	0	0.00	30.98	3.1	3,981	0.08%
2022/11/03	26	31.21	0	0.00	31.19	26	3,910	0.66%
2022/11/01	1	31.11	0	0.00	31.26	1	3,910	0.03%
2022/10/31	5.3	31.11	0	0.00	31.28	5.3	3,908	0.14%
2022/10/28	1	31.47	0	0.00	31.43	1	3,899	0.03%
2022/10/27	5	31.10	0	0.00	31.03	5	3,896	0.13%
2022/10/24	1	30.41	0.2	30.33	30.46	0.8	3,849	0.02%
2022/10/21	5.3	30.59	0	0.00	30.60	5.3	3,852	0.14%
2022/10/20	1.5	31.13	0	0.00	31.12	1.5	3,768	0.04%
2022/10/19	1.1	31.54	0	0.00	31.55	1.1	3,711	0.03%
2022/10/18	0.4	31.69	0	0.00	31.68	0.4	3,710	0.01%
2022/10/17	1.2	31.78	0	0.00	31.83	1.2	3,663	0.03%
2022/10/14	0.1	32.04	0	0.00	31.97	0.1	3,642	0.00%
2022/10/13	0	0.00	0.5	32.08	32.04	-0.5	3,668	-0.01%
2022/10/12	1	31.93	0	0.00	31.96	1	3,660	0.03%
2022/10/11	3.2	31.86	1	31.91	31.80	2.2	3,641	0.06%
2022/10/06	0.1	32.67	0	0.00	32.62	0.1	3,525	0.00%
2022/10/05	4.3	33.04	0	0.00	32.98	4.3	3,444	0.12%
2022/09/30	0.2	33.01	11	32.98	33.04	-10.9	3,438	-0.32%
2022/09/29	0	0.00	1.5	33.04	33.06	-1.5	3,440	-0.04%
2022/09/28	6.4	32.38	0	0.00	32.38	6.4	3,459	0.19%
2022/09/27	2.2	33.20	0	0.00	33.18	2.2	3,284	0.07%
2022/09/23	8.2	33.36	0	0.00	33.35	8.2	3,297	0.25%
2022/09/22	0	0.00	1	34.02	34.07	-1	3,216	-0.03%
2022/09/21	4.2	33.54	0	0.00	33.59	4.2	3,139	0.13%
2022/09/20	0	33.84	0.1	33.84	33.79	-0.1	3,107	0.00%
2022/09/19	1	33.70	0	0.00	33.71	1	3,145	0.03%
2022/09/14	0	0.00	1	33.51	33.50	-1	3,168	-0.03%
2022/09/13	7.2	33.38	0	0.00	33.38	7.2	3,178	0.23%
2022/09/12	8	33.59	0	0.00	33.52	8	3,119	0.26%
2022/09/07	11.4	33.39	0	0.00	33.45	11.4	3,104	0.37%
2022/09/06	1.2	33.95	0	0.00	33.91	1.2	3,068	0.04%
2022/09/05	0	0.00	10	34.06	34.05	-10	3,119	-0.32%
2022/09/02	7.2	33.73	0	0.00	33.81	7.2	3,105	0.23%
2022/09/01	4	33.98	0	0.00	34.03	4	3,071	0.13%
2022/08/30	0	0.00	2	34.43	34.55	-2	3,008	-0.07%
2022/08/29	0	34.30	0	0.00	34.22	0	3,071	0.00%
2022/08/26	1	33.97	0.3	34.09	33.97	0.7	3,026	0.02%
2022/08/25	4.2	33.79	8	33.82	33.77	-3.8	2,979	-0.13%
2022/08/24	2.2	34.10	0	0.00	34.14	2.2	2,910	0.08%
2022/08/23	5	34.07	0	0.00	34.13	5	2,953	0.17%
2022/08/22	10.1	34.05	0	0.00	34.11	10.1	3,000	0.34%
2022/08/19	1.2	34.54	0	0.00	34.45	1.2	2,966	0.04%
2022/08/18	3.4	34.56	0	0.00	34.57	3.4	2,941	0.11%
2022/08/17	1	34.81	0	0.00	34.82	1	2,911	0.03%
2022/08/15	0	0.00	3	34.95	35.01	-3	2,914	-0.10%
2022/08/12	5.3	34.77	0	34.91	34.85	5.3	2,909	0.18%
2022/08/11	12	35.55	0	0.00	35.54	12	2,792	0.43%
2022/08/10	0	0.00	5	35.87	35.81	-5	2,744	-0.18%
2022/08/08	6.1	35.47	0.3	35.49	35.45	5.8	2,729	0.21%
2022/08/05	2	36.06	0	0.00	36.02	2	2,684	0.07%
2022/08/03	2	35.88	0	0.00	35.95	2	2,687	0.07%
2022/08/02	0	0.00	6.1	36.54	36.55	-6.1	2,666	-0.23%
2022/08/01	1	35.64	0	0.00	35.59	1	2,662	0.04%
2022/07/28	5	35.39	0	0.00	35.26	5	2,696	0.19%
2022/07/26	2	35.56	0	0.00	35.52	2	2,733	0.07%
2022/07/25	3	35.54	0	0.00	35.55	3	2,772	0.11%
2022/07/22	0	0.00	3	35.15	35.15	-3	2,770	-0.11%
2022/07/21	0.1	34.69	0	0.00	34.63	0.1	2,795	0.00%
2022/07/20	1	34.50	20	34.45	34.46	-19	2,807	-0.68%
2022/07/18	2	35.15	0	0.00	35.12	2	2,782	0.07%
2022/07/15	1	35.00	0	0.00	35.01	1	2,813	0.04%
2022/07/14	1	34.84	0	0.00	34.79	1	2,820	0.04%
2022/07/13	0	0.00	1	34.43	34.53	-1	2,821	-0.04%
2022/07/12	0	0.00	4	34.60	34.55	-4	2,846	-0.14%
2022/07/11	2.1	33.90	1	33.88	33.91	1.1	2,844	0.04%
2022/07/08	0.1	34.35	0	0.00	34.29	0.1	2,845	0.00%
2022/07/07	1.1	34.69	1	34.64	34.64	0.1	2,859	0.00%
2022/07/06	5	35.03	1	35.00	35.08	4	2,869	0.14%
2022/07/05	6	34.34	0	0.00	34.34	6	2,852	0.21%
2022/07/04	5	34.69	0	0.00	34.55	5	2,859	0.17%
2022/07/01	3	34.35	0	0.00	34.45	3	2,784	0.11%
2022/06/30	4	33.95	0	0.00	33.95	4	2,779	0.14%
2022/06/29	2	33.51	0	0.00	33.67	2	2,751	0.07%
2022/06/28	1	33.43	0	0.00	33.43	1	2,745	0.04%
2022/06/27	1	33.41	0	0.00	33.37	1	2,759	0.04%
2022/06/24	5	34.09	2	34.07	34.13	3	2,713	0.11%
2022/06/23	2	33.96	0	0.00	33.89	2	2,714	0.07%
2022/06/22	1	33.29	0	0.00	33.26	1	2,661	0.04%
2022/06/21	3.2	33.16	2	33.13	33.17	1.2	2,669	0.04%
2022/06/20	5.1	33.61	0	0.00	33.51	5.1	2,668	0.19%
2022/06/17	5	33.42	0	0.00	33.49	5	2,696	0.19%
2022/06/16	0	0.00	2	33.14	33.14	-2	2,667	-0.07%
2022/06/15	6	32.85	0	0.00	32.81	6	2,660	0.23%
2022/06/14	3	33.31	0	0.00	33.30	3	2,585	0.12%
2022/06/13	0	33.89	0	0.00	34.00	0	2,505	0.00%
2022/06/08	0	0.00	3.8	34.18	34.13	-3.8	2,487	-0.15%
2022/06/07	4.1	33.88	0	0.00	33.92	4.1	2,509	0.16%
2022/06/06	1.2	34.31	0	0.00	34.29	1.2	2,430	0.05%
2022/06/02	26	34.31	26	34.31	34.49	0	2,435	0.00%
2022/06/01	104	34.20	100	34.20	34.23	4	2,470	0.16%	大買/
2022/05/31	4	34.33	0	0.00	34.37	4	2,421	0.17%
2022/05/30	100	35.14	100	35.14	34.80	0	2,383	0.00%
2022/05/27	101	35.30	100	35.30	35.09	1	2,317	0.04%	大買/
2022/05/24	2	34.80	0	0.00	34.91	2	2,317	0.09%
2022/05/20	0	34.87	0	0.00	34.99	0	2,291	0.00%
2022/05/19	0.1	34.79	1	34.86	34.76	-0.9	2,683	-0.03%
2022/05/18	1	34.15	0	0.00	34.19	1	2,685	0.04%
2022/05/17	10	34.89	1	34.79	34.79	9	2,678	0.34%
2022/05/13	0	0.00	1	35.34	35.30	-1	2,714	-0.04%
2022/05/09	3.2	34.20	10	34.18	34.12	-6.8	2,743	-0.25%
2022/05/06	9.3	34.81	1	34.71	34.73	8.3	2,709	0.31%
2022/05/04	250.1	35.40	250	35.40	35.37	0.1	2,626	0.00%	大買/大賣/
2022/05/03	101	35.55	100	35.55	35.30	1	2,601	0.04%	大買/
2022/04/29	10	36.06	10	36.06	35.98	0	2,522	0.00%
2022/04/28	0.1	35.97	0	0.00	36.03	0.1	2,484	0.00%
2022/04/26	1	36.06	0	0.00	35.78	1	2,442	0.04%
2022/04/25	0	0.00	3	35.87	35.79	-3	2,436	-0.12%
2022/04/22	1	35.70	0	0.00	35.56	1	2,468	0.04%
2022/04/21	14.1	35.83	0	0.00	35.77	14.1	2,452	0.57%
2022/04/20	0.1	35.28	0	0.00	35.27	0.1	2,419	0.00%
2022/04/18	1.1	35.56	0	0.00	35.56	1.1	2,421	0.05%
2022/04/15	1	35.84	0	0.00	35.84	1	2,405	0.04%
2022/04/13	3.1	36.00	0	0.00	36.02	3.1	2,354	0.13%
2022/04/12	2	36.15	0	0.00	36.08	2	2,345	0.09%
2022/04/11	6.3	36.58	0	0.00	36.50	6.3	2,348	0.27%
2022/04/08	2	37.07	0	0.00	37.01	2	2,310	0.09%
2022/04/07	1	37.23	0	0.00	37.22	1	2,296	0.04%
2022/04/06	3	37.18	0	0.00	37.16	3	2,276	0.13%
2022/03/29	1.1	37.63	3	37.66	37.60	-1.9	2,171	-0.09%
2022/03/28	2	37.16	0	0.00	37.15	2	2,159	0.09%
2022/03/25	0	0.00	1	37.76	37.71	-1	2,130	-0.05%
2022/03/23	6.1	36.96	0	0.00	36.98	6.1	2,095	0.29%
2022/03/22	4.1	37.50	0	0.00	37.49	4.1	2,045	0.20%
2022/03/18	2	37.69	0	0.00	37.83	2	1,977	0.10%
2022/03/15	2	38.05	0	0.00	38.14	2	1,920	0.10%
2022/03/14	193	38.64	192	38.64	38.60	1	1,882	0.05%	大買/大賣/
2022/03/09	0.3	39.49	0	0.00	39.48	0.3	1,837	0.01%
2022/03/08	0	0.00	3	39.89	39.69	-3	1,838	-0.16%
2022/03/07	0	0.00	1	40.21	40.00	-1	1,840	-0.05%
2022/03/04	0	0.00	1	39.53	39.45	-1	1,804	-0.06%
2022/03/03	1	39.02	0	0.00	38.99	1	1,790	0.06%
2022/02/25	0	0.00	0	38.90	38.87	0	1,701	0.00%
2022/02/24	7	38.73	0	0.00	39.16	7	1,690	0.41%
2022/02/23	0	38.85	0	0.00	38.86	0	1,659	0.00%
2022/02/22	0	39.20	4	39.03	39.15	-4	1,646	-0.24%
2022/02/18	3	38.60	0	0.00	38.59	3	1,205	0.25%
2022/02/16	19.1	38.38	0	0.00	38.39	19.1	1,169	1.63%
2022/02/15	2	38.90	0	0.00	38.91	2	1,113	0.18%
2022/02/11	6.1	38.85	0	0.00	38.82	6.1	1,080	0.56%
2022/02/10	50	39.25	50	39.25	39.30	0	1,011	0.00%
2022/02/09	80	39.25	80	39.25	39.28	0	1,000	0.00%
2022/02/08	4.1	39.29	0	0.00	39.25	4.1	985	0.42%
2022/02/07	6.1	39.52	0.3	39.57	39.56	5.8	959	0.60%
2022/01/24	0	0.00	0.1	40.15	40.10	-0.1	932	-0.01%
2022/01/20	1	39.53	0	0.00	39.50	1	921	0.11%
2022/01/19	3.2	39.30	0	0.00	39.31	3.2	910	0.35%
2022/01/18	1.1	39.71	0	0.00	39.70	1.1	873	0.13%
2022/01/17	3.3	39.74	0	0.00	39.75	3.3	849	0.38%
2022/01/13	2.2	40.14	0	0.00	40.18	2.2	770	0.29%
2022/01/12	1	40.34	0	0.00	40.33	1	766	0.13%
2022/01/11	2	40.26	0	0.00	40.34	2	730	0.27%
2022/01/10	4.4	39.93	0	0.00	39.90	4.4	700	0.62%
2022/01/06	2.1	40.15	0	0.00	40.04	2.1	664	0.32%
2022/01/05	0.1	40.55	0	0.00	40.43	0.1	632	0.02%
2022/01/04	0.1	40.90	0	0.00	40.78	0.1	591	0.02%
2021/12/30	0.1	41.27	0	0.00	41.22	0.1	536	0.02%
2021/12/28	45	41.77	45	41.77	41.85	0	524	0.00%
2021/12/27	0.1	41.86	0	0.00	41.81	0.1	526	0.02%
2021/12/22	0.1	42.03	0	0.00	42.09	0.1	539	0.02%
2021/12/21	1	42.25	0	0.00	42.22	1	551	0.18%
2021/12/20	85	42.49	85	42.49	42.69	0	553	0.00%
2021/12/17	115	42.15	115	42.15	42.20	0	559	0.00%	大買/大賣/
2021/12/16	135	42.09	135	42.09	42.19	0	561	0.00%	大買/大賣/
2021/12/15	138	42.37	138	42.37	42.38	0	558	0.00%	大買/大賣/
2021/12/14	115	42.48	115	42.48	42.43	0	550	0.00%	大買/大賣/
2021/12/13	80	41.71	80	41.71	41.80	0	545	0.00%
2021/12/10	75	41.89	75	41.89	41.83	0	547	0.00%
2021/12/09	1	41.61	1	41.77	41.78	0	544	0.00%
2021/12/08	70	42.48	70	42.48	42.45	0	533	0.00%
2021/12/07	60	42.60	60	42.60	42.50	0	533	0.00%
2021/12/06	20	43.00	20	43.00	42.99	0	528	0.00%
2021/12/03	1	42.72	1	42.71	42.64	0	519	0.00%
2021/09/10	3	41.94	0	0.00	41.85	3	479	0.63%
2021/09/06	1	41.52	0	0.00	41.50	1	500	0.20%
2021/08/30	0	0.00	0.2	41.96	42.06	-0.2	513	-0.04%
2021/08/23	0	0.00	1	42.45	42.43	-1	520	-0.19%
2021/08/13	1.1	41.59	0	0.00	41.59	1.1	511	0.21%
2021/08/11	0.1	41.55	0	0.00	41.42	0.1	513	0.02%
2021/08/10	0	41.87	0	0.00	41.81	0	508	0.00%
2021/08/09	0	0.00	2	41.86	41.90	-2	511	-0.39%
2021/08/06	0	42.69	6	42.52	42.51	-6	503	-1.19%
2021/08/05	0	42.80	0	0.00	42.69	0	508	0.00%
2021/07/27	2	42.28	0	0.00	42.28	2	552	0.36%
2021/07/19	0	0.00	2	42.36	42.34	-2	582	-0.34%
2021/07/16	2	42.07	4	41.98	42.00	-2	594	-0.34%
2021/07/14	2	41.38	0	0.00	41.35	2	592	0.34%
2021/07/09	1	42.12	0	0.00	41.93	1	593	0.17%
2021/07/05	4	41.15	5	41.10	41.12	-1	600	-0.17%
2021/07/02	1	40.95	0	0.00	41.04	1	605	0.17%
2021/07/01	2	40.75	6	40.68	40.71	-4	606	-0.66%
2021/06/25	0	0.00	1	40.65	40.70	-1	608	-0.16%
2021/06/24	1	40.70	1	40.71	40.76	0	598	0.00%
2021/06/23	5	40.84	0	0.00	40.80	5	598	0.84%
2021/06/22	2	40.70	0	0.00	40.65	2	596	0.34%
2021/06/21	3	41.60	1	41.80	41.70	2	591	0.34%
2021/06/11	3	40.04	0	0.00	39.98	3	590	0.51%
2021/05/19	1	38.70	0	0.00	38.62	1	675	0.15%
2021/05/14	2	38.80	2	38.80	38.88	0	689	0.00%
2021/05/03	2	39.52	0	0.00	39.40	2	659	0.30%
2021/04/19	1	40.27	0	0.00	40.20	1	596	0.17%
2021/04/15	1	40.03	0	0.00	40.03	1	601	0.17%
2021/04/06	0	0.00	0.6	39.73	39.99	-0.6	622	-0.09%
2021/03/29	0.1	39.95	0	0.00	39.90	0.1	622	0.01%
2021/03/25	0.1	40.19	0	0.00	40.08	0.1	638	0.01%
2021/03/23	0.1	39.27	0	0.00	39.50	0.1	666	0.01%
2021/03/18	0.3	39.07	0	0.00	38.86	0.3	696	0.04%
2021/03/17	0.1	39.40	0	0.00	39.40	0.1	680	0.01%
2021/03/16	1	39.39	0	0.00	39.40	1	685	0.15%
2021/03/15	1.1	39.20	0	0.00	39.09	1.1	691	0.15%
2021/03/12	0.1	39.85	0	0.00	39.66	0.1	683	0.01%
2021/03/11	0.1	40.22	3	40.14	40.04	-2.9	685	-0.43%
2021/03/09	3	40.02	0	0.00	40.02	3	693	0.43%
2021/03/05	2	39.20	0	0.00	39.10	2	697	0.29%
2021/03/04	1	39.68	0	0.00	39.50	1	701	0.14%
2021/02/25	2.1	39.96	0	0.00	40.04	2.1	686	0.30%
2021/02/24	1	40.50	0	0.00	40.51	1	679	0.15%
2021/02/22	5.1	40.96	0	0.00	40.54	5.1	684	0.74%
2021/02/19	1	41.45	0	0.00	41.37	1	666	0.15%
2021/02/04	1	42.80	0	0.00	42.60	1	631	0.16%
2021/02/03	2	43.06	0	0.00	43.06	2	634	0.32%
2021/02/01	2	43.50	0	0.00	43.38	2	658	0.30%
2021/01/19	3	43.31	0	0.00	43.25	3	731	0.41%
2021/01/15	0	0.00	1	43.30	43.48	-1	753	-0.13%
2021/01/04	4	45.00	0	0.00	44.99	4	835	0.48%
2020/12/18	0	0.00	1	45.02	45.19	-1	804	-0.12%
2020/12/16	1	45.16	0	0.00	45.20	1	775	0.13%
2020/12/10	1	45.15	0	0.00	45.17	1	730	0.14%
2020/11/16	0	0.00	0	46.12	46.11	0	699	-0.01%
2020/11/09	0	0.00	2	46.40	46.46	-2	704	-0.28%
2020/11/06	0	0.00	2	47.05	47.06	-2	700	-0.29%
2020/10/28	0	0.00	2	46.83	46.83	-2	634	-0.32%
2020/10/27	0	0.00	2	46.57	46.57	-2	638	-0.31%
2020/10/26	0	0.00	2	46.35	46.36	-2	627	-0.32%
2020/10/14	0	0.00	2	47.17	47.18	-2	540	-0.37%
2020/10/06	1	46.81	0	0.00	46.86	1	511	0.20%
2020/10/05	1	47.65	0	0.00	47.71	1	515	0.19%
2020/09/21	1	48.22	0	0.00	48.11	1	546	0.18%
2020/09/03	0	0.00	2	49.22	49.27	-2	785	-0.25%
2020/08/28	11	47.80	0	0.00	47.82	11	883	1.25%
2020/08/14	1	49.25	0	0.00	49.19	1	906	0.11%
2020/07/15	0	0.00	3	49.86	49.95	-3	874	-0.34%
2020/07/14	0	0.00	1	50.15	50.00	-1	861	-0.12%
2020/07/06	1	48.96	0	0.00	48.74	1	829	0.12%
2020/06/11	1	48.48	0	0.00	48.78	1	822	0.12%
2020/06/08	1	47.14	3	47.22	47.09	-2	862	-0.23%
2020/06/05	2	47.90	8	47.96	47.63	-6	862	-0.70%
2020/05/14	0	0.00	2	50.48	50.65	-2	1,236	-0.16%
2020/04/29	0	0.00	2	51.55	51.40	-2	1,371	-0.15%
2020/04/28	0	0.00	1	51.10	51.35	-1	1,413	-0.07%
2020/04/22	1	52.60	0	0.00	52.60	1	1,515	0.07%
2020/04/17	1	51.10	0	0.00	51.25	1	1,512	0.07%
2020/04/15	1	50.30	5	50.32	50.50	-4	1,505	-0.27%
2020/04/14	0	0.00	2	50.30	50.25	-2	1,518	-0.13%
2020/04/09	1	50.65	0	0.00	50.75	1	1,546	0.06%
2020/04/07	0	0.00	2	50.85	50.90	-2	1,571	-0.13%
2020/03/31	0	0.00	1	50.80	50.95	-1	1,572	-0.06%
2020/03/27	3	50.18	3	50.20	50.20	0	1,574	0.00%
2020/03/25	0	0.00	2	50.00	49.97	-2	1,566	-0.13%
2020/03/24	1	49.99	0	0.00	49.92	1	1,565	0.06%
2020/03/23	0	0.00	3	49.15	49.30	-3	1,562	-0.19%
2020/03/19	1	45.00	10	45.68	45.00	-9	1,546	-0.58%
2020/03/18	1	48.04	2	48.08	48.04	-1	1,503	-0.07%
2020/03/17	1	50.90	1	50.50	50.60	0	1,485	0.00%
2020/03/16	0	0.00	3	50.95	50.95	-3	1,464	-0.20%
2020/03/13	0	0.00	3	48.26	48.47	-3	1,441	-0.21%
2020/03/12	0	0.00	5	50.58	50.40	-5	1,359	-0.37%
2020/03/10	1	52.20	1	52.15	51.75	0	1,297	0.00%
2020/03/09	3	54.37	4	54.25	54.10	-1	1,278	-0.08%
2020/03/05	0	0.00	4	47.57	47.73	-4	1,198	-0.33%
2020/03/02	2	47.80	0	0.00	47.90	2	1,147	0.17%
2020/02/27	0	0.00	1	46.86	46.97	-1	1,113	-0.09%
2020/02/26	0	0.00	3	46.46	46.53	-3	1,094	-0.27%
2020/02/25	1	46.47	14	46.40	46.45	-13	1,080	-1.20%
2020/02/24	5	46.25	0	0.00	46.22	5	1,068	0.47%
2020/02/21	3	45.70	4	45.52	45.75	-1	1,042	-0.10%
2020/02/20	2	45.20	0	0.00	45.26	2	1,024	0.20%
2020/02/18	0	0.00	2	45.04	45.05	-2	1,019	-0.20%
2020/02/17	0	0.00	5	44.67	44.69	-5	995	-0.50%
2020/02/10	3	44.84	10	44.66	44.67	-7	961	-0.73%
2020/02/05	0	0.00	7	44.46	44.52	-7	944	-0.74%
2020/02/04	0	0.00	13	44.96	44.96	-13	945	-1.37%
2020/02/03	4	45.23	5	45.12	45.10	-1	932	-0.11%
2020/01/31	0	0.00	9	44.52	44.60	-9	899	-1.00%
2020/01/30	3	44.82	0	0.00	44.81	3	882	0.34%
2020/01/20	20	42.56	0	0.00	42.57	20	810	2.47%
2020/01/17	1	42.48	0	0.00	42.54	1	839	0.12%
2020/01/09	1	42.27	1	42.29	42.29	0	978	0.00%
2020/01/08	5	42.90	0	0.00	42.86	5	978	0.51%
2020/01/07	0	43.00	0	0.00	42.70	0	969	0.00%
2020/01/06	0	0.00	6	43.02	43.06	-6	994	-0.60%
2020/01/03	0	0.00	4	42.57	42.65	-4	988	-0.40%
2020/01/02	2	42.02	0	0.00	42.01	2	988	0.20%
2019/12/31	1	42.27	0	0.00	42.29	1	978	0.10%
2019/12/30	1	42.49	0	0.00	42.49	1	970	0.10%
2019/12/27	0	0.00	1	42.44	42.43	-1	979	-0.10%
2019/12/26	2	42.35	0	0.00	42.37	2	980	0.20%
2019/12/20	1	42.37	0	0.00	42.34	1	1,001	0.10%
2019/12/19	2	42.46	0	0.00	42.47	2	1,000	0.20%
2019/12/18	1	42.70	0	0.00	42.70	1	1,004	0.10%
2019/12/17	1	42.79	0	0.00	42.85	1	1,008	0.10%
2019/12/13	15	42.65	1	42.62	42.78	14	1,027	1.36%
2019/12/12	1	43.38	1	43.63	43.42	0	2,157	0.00%
2019/12/11	2	43.43	0	0.00	43.43	2	2,913	0.07%
2019/12/09	1	43.26	0	0.00	43.35	1	4,769	0.02%