元大美債20年 (00679B)-元大-鳳中券商分點個股進出

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
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－元大-鳳中券商分點個股進出

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

元大-鳳中券商分點個股進出
元大-鳳中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	1	28.74	1	28.77	28.84	0	57,249	0.00%
2024/04/29	14.1	28.66	2	28.65	28.66	12.1	57,549	0.02%
2024/04/26	88.5	28.49	0	0.00	28.49	88.5	57,911	0.15%
2024/04/25	30.1	28.66	0	0.00	28.64	30.1	58,143	0.05%
2024/04/24	25	28.79	0	0.00	28.76	25	58,290	0.04%
2024/04/23	4	28.91	3	28.92	28.92	1	58,627	0.00%
2024/04/22	31.4	28.79	18.7	28.78	28.77	12.7	58,621	0.02%
2024/04/19	31.2	29.13	28	29.04	29.01	3.2	58,297	0.01%
2024/04/18	8.3	28.81	1.8	28.81	28.78	6.5	57,342	0.01%
2024/04/17	58	28.60	16	28.61	28.60	42	57,234	0.07%
2024/04/16	55.5	28.78	5.5	28.78	28.79	50	56,887	0.09%
2024/04/15	15.3	28.94	0	0.00	28.93	15.3	56,372	0.03%
2024/04/12	19.1	28.86	0.1	28.88	28.88	19	56,216	0.03%
2024/04/11	109.2	28.94	5	28.95	28.95	104.2	55,570	0.19%	大買/鉅額交易
2024/04/10	11.9	29.37	61.1	29.37	29.37	-49.2	54,295	-0.09%
2024/04/09	47.7	29.21	8	29.25	29.23	39.7	54,092	0.07%
2024/04/08	105	29.18	1	29.21	29.15	104	53,756	0.19%	大買/鉅額交易
2024/04/03	54.6	29.47	0	0.00	29.43	54.6	52,309	0.10%
2024/04/02	56.3	29.67	2	29.69	29.65	54.3	51,291	0.11%
2024/04/01	24.5	29.96	35	29.95	29.97	-10.5	50,511	-0.02%
2024/03/29	12.8	30.01	28	30.00	30.00	-15.2	50,392	-0.03%
2024/03/28	8.7	29.97	43.2	29.97	29.97	-34.5	50,457	-0.07%
2024/03/27	21.3	29.75	4.1	29.77	29.80	17.3	50,703	0.03%
2024/03/26	28.2	29.70	15	29.72	29.71	13.2	51,035	0.03%
2024/03/25	32.4	29.83	5	29.84	29.79	27.4	51,516	0.05%
2024/03/22	32.4	29.60	12	29.60	29.65	20.4	51,688	0.04%
2024/03/21	42.7	29.39	1.2	29.41	29.39	41.5	52,363	0.08%
2024/03/20	24.1	29.38	0	0.00	29.44	24.1	52,708	0.05%
2024/03/19	90.3	29.31	2	29.33	29.38	88.3	52,315	0.17%
2024/03/18	64.5	29.40	76.2	29.41	29.36	-11.7	51,729	-0.02%
2024/03/15	61.3	29.42	5	29.42	29.42	56.3	51,120	0.11%
2024/03/14	39.6	29.70	0.1	29.71	29.68	39.4	50,777	0.08%
2024/03/13	52.3	29.81	1	29.82	29.81	51.3	50,611	0.10%
2024/03/12	25.9	30.02	2.5	30.02	30.02	23.4	50,987	0.05%
2024/03/11	22.2	30.06	9	30.06	30.06	13.2	51,210	0.03%
2024/03/08	114	30.05	115.1	30.03	30.06	-1.1	51,006	0.00%	大買/大賣/
2024/03/07	44.2	30.05	22	30.07	30.04	22.2	50,779	0.04%
2024/03/06	2.1	29.88	90	29.87	29.88	-87.9	50,104	-0.18%
2024/03/05	77.8	29.58	1	29.58	29.63	76.8	49,480	0.16%
2024/03/04	421	29.64	20	29.66	29.65	401	49,211	0.81%	大買/鉅額交易
2024/03/01	105.3	29.60	7	29.62	29.60	98.3	48,607	0.20%	大買/
2024/02/29	48.1	29.55	0	0.00	29.53	48.1	48,648	0.10%
2024/02/27	66.8	29.57	0	0.00	29.56	66.8	48,340	0.14%
2024/02/26	68.3	29.95	27	29.94	29.95	41.3	47,914	0.09%
2024/02/23	53.2	29.57	0	0.00	29.56	53.2	47,324	0.11%
2024/02/22	21.8	29.53	0	0.00	29.55	21.8	47,178	0.05%
2024/02/21	30.4	29.57	0	0.00	29.56	30.4	47,085	0.06%
2024/02/20	42.7	29.53	20	29.51	29.55	22.7	46,833	0.05%
2024/02/19	36.6	29.54	5.8	29.54	29.54	30.8	47,001	0.07%
2024/02/16	136.4	29.57	2	29.57	29.56	134.4	47,109	0.29%	大買/鉅額交易
2024/02/15	136.4	29.56	3	29.57	29.59	133.4	46,799	0.29%	大買/鉅額交易
2024/02/05	74.8	30.09	3	30.09	30.10	71.8	45,637	0.16%
2024/02/02	9.1	30.53	55	30.51	30.52	-45.9	45,351	-0.10%
2024/02/01	6.2	30.34	28	30.34	30.36	-21.8	45,559	-0.05%
2024/01/31	26.8	30.06	51	30.03	30.11	-24.3	45,581	-0.05%
2024/01/30	30.6	29.72	0	0.00	29.79	30.6	44,970	0.07%
2024/01/29	45.9	29.41	1	29.40	29.41	44.9	44,694	0.10%
2024/01/26	10.2	29.48	0	0.00	29.48	10.2	44,431	0.02%
2024/01/25	41.4	29.25	15.1	29.30	29.33	26.3	44,402	0.06%
2024/01/24	29.9	29.38	0	0.00	29.47	29.9	43,966	0.07%
2024/01/23	14.5	29.54	1	29.58	29.61	13.5	43,585	0.03%
2024/01/22	48.3	29.56	3.8	29.55	29.57	44.5	43,020	0.10%
2024/01/19	95.6	29.43	4.2	29.43	29.41	91.4	42,481	0.22%
2024/01/18	20.4	29.84	3	29.86	29.84	17.4	41,559	0.04%
2024/01/17	80.9	29.86	0	0.00	29.86	80.9	41,127	0.20%
2024/01/16	52.2	30.15	2	30.14	30.15	50.2	40,356	0.12%
2024/01/15	56	30.22	0	0.00	30.30	56	40,278	0.14%
2024/01/12	17.3	30.08	3.2	30.09	30.07	14	40,302	0.03%
2024/01/11	41.8	30.01	12	30.01	30.01	29.8	40,587	0.07%
2024/01/10	32	30.07	4	30.03	30.06	28	40,520	0.07%
2024/01/09	24.2	30.14	47	30.11	30.18	-22.8	40,273	-0.06%
2024/01/08	123.9	30.02	582.1	30.03	29.98	-458.2	40,143	-1.14%	大買/大賣/鉅額交易
2024/01/05	91.7	30.37	21	30.36	30.35	70.7	39,661	0.18%
2024/01/04	31.1	30.69	1	30.67	30.66	30.1	39,450	0.08%
2024/01/03	24.2	30.61	25.2	30.63	30.60	-1	39,342	0.00%
2024/01/02	60.1	30.62	6	30.62	30.61	54.1	39,095	0.14%
2023/12/29	90.4	30.85	0	0.00	30.85	90.4	38,907	0.23%
2023/12/28	11.4	30.90	7	31.02	30.91	4.4	39,567	0.01%
2023/12/27	48.8	30.82	4	30.82	30.83	44.8	39,514	0.11%
2023/12/26	40.3	30.93	0.2	30.89	30.89	40.1	39,961	0.10%
2023/12/25	68.2	30.82	10.5	30.82	30.79	57.7	40,371	0.14%
2023/12/22	15.4	30.93	8	30.94	30.99	7.4	40,346	0.02%
2023/12/21	41	31.24	1	31.27	31.26	40	40,321	0.10%
2023/12/20	13	31.19	8.1	31.18	31.17	4.9	40,043	0.01%
2023/12/19	59.6	31.22	15	31.22	31.22	44.6	40,090	0.11%
2023/12/18	32.3	31.16	7	31.26	31.42	25.3	39,163	0.06%
2023/12/15	35.4	30.89	1	30.89	30.92	34.4	37,851	0.09%
2023/12/14	8.8	30.64	21.8	30.66	30.64	-13	36,498	-0.04%
2023/12/13	4.1	30.00	3	30.02	30.00	1.1	36,317	0.00%
2023/12/12	21.7	29.83	5	29.84	29.90	16.7	36,173	0.05%
2023/12/11	17.3	29.91	0	0.00	29.90	17.3	35,787	0.05%
2023/12/08	40	29.97	4	29.96	30.04	36	35,169	0.10%
2023/12/07	54.9	30.23	36.1	30.26	30.11	18.8	34,632	0.05%
2023/12/06	28.1	29.79	18	29.81	29.78	10.1	33,524	0.03%
2023/12/05	5.4	29.28	2	29.31	29.33	3.4	32,569	0.01%
2023/12/04	24.2	29.14	20	29.13	29.14	4.2	32,078	0.01%
2023/12/01	48.2	28.70	0	0.00	28.80	48.2	31,721	0.15%
2023/11/30	83.2	28.92	4	28.94	28.86	79.2	31,340	0.25%
2023/11/29	24.1	28.65	4.9	28.65	28.67	19.2	30,931	0.06%
2023/11/28	11.8	28.58	19	28.69	28.57	-7.2	30,321	-0.02%
2023/11/27	26.4	28.37	0	0.00	28.35	26.4	30,066	0.09%
2023/11/24	163.6	28.50	2	28.50	28.52	161.6	29,639	0.55%	大買/鉅額交易
2023/11/22	11.1	28.47	27	28.46	28.47	-15.9	28,970	-0.05%
2023/11/21	22.4	28.53	20	28.54	28.54	2.4	28,719	0.01%
2023/11/20	32.4	28.48	4	28.48	28.42	28.4	28,229	0.10%
2023/11/17	29.3	28.61	64.2	28.56	28.55	-34.9	27,873	-0.13%
2023/11/16	41.4	28.50	5.1	28.48	28.50	36.3	27,668	0.13%
2023/11/15	23.1	29.10	36	29.08	29.04	-12.9	27,102	-0.05%
2023/11/14	31.5	28.59	5	28.57	28.63	26.5	26,494	0.10%
2023/11/13	40.3	28.47	0	0.00	28.45	40.3	26,043	0.15%
2023/11/10	11	28.57	1	28.46	28.62	10	25,521	0.04%
2023/11/09	20.5	29.08	9.6	29.09	29.03	10.9	25,038	0.04%
2023/11/08	72.4	28.48	15.2	28.45	28.49	57.1	24,380	0.23%
2023/11/07	14.1	28.19	0	0.00	28.18	14.1	24,001	0.06%
2023/11/06	4.2	28.32	2.5	28.33	28.32	1.7	23,914	0.01%
2023/11/03	94.2	28.29	2.2	28.28	28.27	92	23,752	0.39%
2023/11/02	41.2	27.93	6	27.89	27.85	35.2	23,576	0.15%
2023/11/01	39.1	27.38	1	27.50	27.36	38.1	23,421	0.16%
2023/10/31	1.3	27.69	3	27.66	27.69	-1.7	24,595	-0.01%
2023/10/30	4.5	27.76	6	27.72	27.72	-1.5	25,122	-0.01%
2023/10/27	5.2	27.84	1	27.84	27.82	4.2	25,628	0.02%
2023/10/26	39.4	27.46	20	27.48	27.48	19.4	26,293	0.07%
2023/10/25	7	27.99	0	0.00	27.93	7	27,463	0.03%
2023/10/24	10	27.77	17	27.69	27.75	-7	27,714	-0.03%
2023/10/23	29.1	27.24	6	27.26	27.24	23.1	27,872	0.08%
2023/10/20	10.5	27.40	2	27.36	27.45	8.5	28,112	0.03%
2023/10/19	33.6	27.60	3	27.61	27.59	30.6	28,139	0.11%
2023/10/18	15.2	27.97	1	28.02	27.92	14.2	27,889	0.05%
2023/10/17	33.3	28.15	0	0.00	28.08	33.3	27,939	0.12%
2023/10/16	15	28.45	1	28.49	28.43	14	27,791	0.05%
2023/10/13	20.5	28.28	12	28.19	28.34	8.5	27,873	0.03%
2023/10/12	18.2	28.74	1.4	28.73	28.75	16.8	27,855	0.06%
2023/10/11	66.4	28.17	11	28.14	28.20	55.4	27,868	0.20%
2023/10/06	8.2	27.87	8	27.85	27.85	0.2	27,889	0.00%
2023/10/05	5.2	28.07	1	28.02	28.02	4.2	28,019	0.01%
2023/10/04	108.5	27.68	13	27.67	27.61	95.5	27,890	0.34%	大買/
2023/10/03	49	28.30	10	28.35	28.30	39	27,543	0.14%
2023/10/02	49.8	28.43	18	28.45	28.44	31.8	27,782	0.11%
2023/09/28	67.8	28.51	10	28.51	28.52	57.8	27,459	0.21%
2023/09/27	32.2	28.76	1	28.73	28.71	31.2	26,859	0.12%
2023/09/26	106.7	28.70	17.5	28.70	28.73	89.2	26,542	0.34%	大買/
2023/09/25	52.8	29.21	0	0.00	29.18	52.8	25,726	0.21%
2023/09/22	142.4	29.22	1	29.24	29.20	141.4	25,473	0.56%	大買/鉅額交易
2023/09/21	16.1	29.94	11	29.94	29.95	5.1	24,300	0.02%
2023/09/20	34.4	30.00	2	30.00	30.01	32.4	24,118	0.13%
2023/09/19	7	30.13	5	30.15	30.10	2	24,050	0.01%
2023/09/18	53	30.04	0	0.00	30.02	53	24,174	0.22%
2023/09/15	31.6	30.17	8	30.17	30.16	23.6	23,837	0.10%
2023/09/14	18.2	30.28	0	0.00	30.26	18.2	23,799	0.08%
2023/09/13	2.3	30.25	0	0.00	30.25	2.3	23,823	0.01%
2023/09/12	14.8	30.26	0	30.28	30.24	14.8	23,990	0.06%
2023/09/11	7.6	30.34	0	0.00	30.28	7.6	23,994	0.03%
2023/09/08	5.1	30.44	1	30.46	30.44	4.1	24,193	0.02%
2023/09/07	11.4	30.31	0	0.00	30.30	11.4	24,513	0.05%
2023/09/06	60.7	30.28	18	30.31	30.30	42.7	24,907	0.17%
2023/09/05	8.5	30.46	0	0.00	30.43	8.5	24,929	0.03%
2023/09/04	2	30.49	0	0.00	30.48	2	25,665	0.01%
2023/09/01	0.9	30.77	12	30.77	30.76	-11.1	26,127	-0.04%
2023/08/31	5.1	30.70	8.1	30.77	30.79	-3.1	26,843	-0.01%
2023/08/30	6.1	30.62	9	30.61	30.64	-3	27,437	-0.01%
2023/08/29	29	30.51	6	30.51	30.48	23	27,642	0.08%
2023/08/28	1.7	30.44	1	30.47	30.47	0.7	27,726	0.00%
2023/08/25	9.4	30.40	0	0.00	30.31	9.4	27,798	0.03%
2023/08/24	6.2	30.56	0	0.00	30.48	6.2	27,888	0.02%
2023/08/23	28.2	30.23	0	0.00	30.26	28.2	28,066	0.10%
2023/08/22	45.7	30.02	24	30.03	30.00	21.7	28,107	0.08%
2023/08/21	32.4	30.21	8	30.23	30.20	24.4	28,116	0.09%
2023/08/18	16.1	30.35	7	30.35	30.33	9.1	28,509	0.03%
2023/08/17	27.7	30.42	44.5	30.44	30.40	-16.8	28,661	-0.06%
2023/08/16	26.5	30.66	7	30.67	30.67	19.4	28,746	0.07%
2023/08/15	18.1	30.98	2	30.99	30.97	16.1	28,897	0.06%
2023/08/14	23.1	31.01	4	31.01	31.00	19.1	28,786	0.07%
2023/08/11	78.8	31.07	50	31.07	31.02	28.8	28,818	0.10%
2023/08/10	15.1	31.25	1	31.21	31.20	14.1	28,641	0.05%
2023/08/09	12.1	31.21	1	31.26	31.28	11.1	28,697	0.04%
2023/08/08	15.1	31.09	0	0.00	31.12	15.1	28,683	0.05%
2023/08/07	44.2	31.11	14	31.10	31.16	30.2	28,546	0.11%
2023/08/04	132.9	30.76	2	30.89	30.89	130.9	28,435	0.46%	大買/鉅額交易
2023/08/02	44.6	31.23	0	0.00	31.23	44.6	27,270	0.16%
2023/08/01	4	31.49	0	0.00	31.50	4	26,730	0.01%
2023/07/31	21.1	31.23	0	0.00	31.22	21.1	26,444	0.08%
2023/07/28	108.3	31.22	0	0.00	31.22	108.3	25,963	0.42%	大買/鉅額交易
2023/07/27	18.3	31.52	1	31.52	31.53	17.3	24,734	0.07%
2023/07/26	29.3	31.57	0	0.00	31.56	29.3	24,679	0.12%
2023/07/25	35.5	31.69	0.2	31.73	31.66	35.4	24,567	0.14%
2023/07/24	13.1	31.75	0	0.00	31.77	13.1	24,276	0.05%
2023/07/21	3.9	31.62	7	31.62	31.63	-3.1	24,233	-0.01%
2023/07/20	17.2	31.76	2.2	31.80	31.76	15	24,133	0.06%
2023/07/19	4	31.60	5	31.56	31.59	-1	24,071	0.00%
2023/07/18	65.4	31.34	0	0.00	31.35	65.4	24,029	0.27%
2023/07/17	11.1	31.33	0	0.00	31.37	11.1	23,949	0.05%
2023/07/14	7.1	31.32	0	0.00	31.29	7.1	23,971	0.03%
2023/07/13	31.4	31.25	11	31.26	31.18	20.4	24,421	0.08%
2023/07/12	20.5	31.13	4	31.12	31.11	16.5	24,875	0.07%
2023/07/11	47.3	31.08	0	0.00	31.12	47.3	25,167	0.19%
2023/07/10	40.8	31.01	0	0.00	31.00	40.8	25,210	0.16%
2023/07/07	80.2	31.19	0	0.00	31.18	80.2	24,832	0.32%
2023/07/06	16.9	31.49	34	31.51	31.51	-17.1	24,531	-0.07%
2023/07/05	10.4	31.74	0	0.00	31.71	10.4	24,512	0.04%
2023/07/04	14.7	31.75	4	31.76	31.76	10.7	24,717	0.04%
2023/07/03	8	31.76	4	31.80	31.77	4	25,237	0.02%
2023/06/30	35.5	31.59	0	0.00	31.59	35.5	25,243	0.14%
2023/06/29	12	31.94	0	0.00	31.88	12	25,105	0.05%
2023/06/28	16.8	31.77	1	31.77	31.80	15.8	25,297	0.06%
2023/06/27	7.4	31.85	7	31.86	31.85	0.4	25,999	0.00%
2023/06/26	16.2	31.90	2.1	31.89	31.91	14.1	26,090	0.05%
2023/06/21	7	31.74	0.5	31.71	31.75	6.5	26,042	0.02%
2023/06/20	7	31.38	20	31.37	31.39	-13	26,056	-0.05%
2023/06/19	7	31.50	0	0.00	31.52	7	26,352	0.03%
2023/06/16	14.1	31.45	1	31.45	31.45	13.1	26,341	0.05%
2023/06/15	6.2	31.25	0	0.00	31.22	6.2	26,335	0.02%
2023/06/14	30.7	31.16	0	0.00	31.16	30.7	26,416	0.12%
2023/06/13	3.6	31.32	8	31.33	31.32	-4.4	26,325	-0.02%
2023/06/12	11.5	31.23	0	0.00	31.23	11.5	26,211	0.04%
2023/06/09	25.6	31.18	0	0.00	31.21	25.6	26,024	0.10%
2023/06/08	151.9	31.03	2.2	31.04	31.03	149.7	26,079	0.57%	大買/鉅額交易
2023/06/07	19.5	31.43	2	31.45	31.43	17.5	25,535	0.07%
2023/06/06	137.9	31.20	5	31.21	31.19	132.9	24,926	0.53%	大買/鉅額交易
2023/06/05	75.2	31.33	1	31.33	31.33	74.2	24,247	0.31%
2023/06/02	16	31.75	10	31.77	31.73	6	23,686	0.03%
2023/06/01	9.6	31.81	10	31.80	31.77	-0.4	23,531	0.00%
2023/05/31	18.1	31.80	4	31.81	31.82	14.1	23,580	0.06%
2023/05/30	27.2	31.82	4	31.84	31.82	23.2	23,607	0.10%
2023/05/29	14	31.83	4	31.89	31.81	10	23,570	0.04%
2023/05/26	23.9	31.56	11	31.63	31.77	12.9	23,405	0.06%
2023/05/25	88.9	31.62	16	31.62	31.63	72.9	23,293	0.31%
2023/05/24	36.5	31.77	91	31.75	31.76	-54.5	23,212	-0.23%
2023/05/23	21.1	31.97	13	31.98	31.96	8.1	22,788	0.04%
2023/05/22	22.7	32.05	13.5	32.05	32.10	9.2	22,667	0.04%
2023/05/19	22.1	32.25	29	32.24	32.26	-6.9	22,778	-0.03%
2023/05/18	36.4	32.39	8	32.39	32.40	28.4	23,106	0.12%
2023/05/17	16	32.39	0	0.00	32.41	16	23,089	0.07%
2023/05/16	79	32.66	0.3	32.69	32.69	78.7	22,935	0.34%
2023/05/15	33	32.73	5	32.73	32.75	28	23,086	0.12%
2023/05/12	0.1	32.87	9.1	32.85	32.85	-9	23,034	-0.04%
2023/05/11	13	32.62	10.2	32.64	32.64	2.8	22,998	0.01%
2023/05/10	21.6	32.45	0	0.00	32.47	21.6	23,154	0.09%
2023/05/09	62.6	32.55	2.1	32.52	32.51	60.5	23,131	0.26%
2023/05/08	83.1	32.64	10	32.58	32.73	73.1	22,965	0.32%
2023/05/05	37.4	32.62	0	0.00	32.63	37.4	22,861	0.16%
2023/05/04	17	32.78	26	32.82	32.81	-9	22,766	-0.04%
2023/05/03	30.2	32.65	13	32.66	32.65	17.2	22,497	0.08%
2023/05/02	25.6	32.27	0	0.00	32.28	25.6	22,469	0.11%
2023/04/28	17.4	32.33	0	0.00	32.46	17.4	22,157	0.08%
2023/04/27	19.4	32.55	1	32.58	32.51	18.4	21,946	0.08%
2023/04/26	6.2	32.75	1.8	32.74	32.76	4.4	21,833	0.02%
2023/04/25	10	32.45	14.4	32.46	32.50	-4.4	21,591	-0.02%
2023/04/24	18.6	32.15	3	32.17	32.15	15.6	21,529	0.07%
2023/04/21	7	32.23	7	32.23	32.29	0	21,366	0.00%
2023/04/20	15.7	32.01	0	0.00	32.02	15.7	21,292	0.07%
2023/04/19	21.4	31.89	0	0.00	31.89	21.4	21,155	0.10%
2023/04/18	93.5	31.78	0	0.00	31.79	93.5	20,833	0.45%
2023/04/17	131.3	32.05	0	0.00	32.04	131.3	20,121	0.65%	大買/鉅額交易
2023/04/14	83.4	32.28	5	32.25	32.25	78.4	19,428	0.40%
2023/04/13	19.7	32.51	1	32.54	32.52	18.7	18,837	0.10%
2023/04/12	42.1	32.54	0	0.00	32.53	42.1	18,565	0.23%
2023/04/11	94.4	32.57	1	32.57	32.56	93.4	18,418	0.51%
2023/04/10	29.5	32.73	1.2	32.73	32.73	28.3	18,318	0.15%
2023/04/07	60.3	32.96	14	32.96	32.89	46.3	17,987	0.26%
2023/04/06	23.3	32.79	17	32.80	32.89	6.3	17,653	0.04%
2023/03/31	10.5	31.73	0	0.00	31.75	10.5	17,021	0.06%
2023/03/30	8.6	31.65	1	31.66	31.63	7.6	16,909	0.05%
2023/03/29	16.7	31.57	1	31.54	31.66	15.7	16,981	0.09%
2023/03/28	99	31.73	0	0.00	31.69	99	17,005	0.58%
2023/03/27	7	32.30	4.7	32.32	32.28	2.3	16,266	0.01%
2023/03/24	20.4	32.10	0	0.00	32.10	20.4	16,097	0.13%
2023/03/23	41	32.12	2	32.19	32.09	39	16,034	0.24%
2023/03/22	79.3	32.07	0	0.00	32.04	79.3	15,925	0.50%
2023/03/21	31.8	32.37	1	32.37	32.41	30.8	15,512	0.20%
2023/03/20	42.1	32.31	4	32.25	32.50	38.1	15,479	0.25%
2023/03/17	53.2	32.10	9	32.13	32.18	44.2	15,356	0.29%
2023/03/16	7.1	32.40	4	32.35	32.39	3.1	15,256	0.02%
2023/03/15	26.9	31.80	4	31.74	31.82	22.9	15,058	0.15%
2023/03/14	3.2	32.12	19.2	32.13	32.15	-16	14,841	-0.11%
2023/03/13	40.2	31.83	1	31.85	31.79	39.2	14,632	0.27%
2023/03/10	1	31.50	40.3	31.47	31.79	-39.3	14,433	-0.27%
2023/03/09	4.1	31.15	2	31.17	31.12	2.1	14,276	0.01%
2023/03/08	12.1	31.06	3	31.11	31.10	9.1	14,307	0.06%
2023/03/07	40.3	31.03	2	31.04	31.05	38.3	14,291	0.27%
2023/03/06	0.2	31.18	31	31.18	31.13	-30.8	14,205	-0.22%
2023/03/03	10	30.78	0	0.00	30.82	10	14,115	0.07%
2023/03/02	12.8	30.89	0	0.00	30.89	12.8	14,064	0.09%
2023/03/01	15.2	31.06	0	0.00	31.04	15.2	13,904	0.11%
2023/02/24	2.3	31.13	1	31.15	31.21	1.3	13,776	0.01%
2023/02/23	14.8	30.98	0	0.00	30.96	14.8	13,649	0.11%
2023/02/22	47.2	30.97	0	0.00	30.96	47.2	13,500	0.35%
2023/02/21	22.1	31.06	0	0.00	31.10	22.1	13,359	0.17%
2023/02/20	35.2	31.06	1	30.96	31.09	34.2	13,242	0.26%
2023/02/17	35.5	30.72	0	0.00	30.73	35.5	13,028	0.27%
2023/02/16	87	31.09	0	0.00	31.10	87	12,570	0.69%
2023/02/15	11.4	31.72	0	0.00	31.76	11.4	12,047	0.09%
2023/02/14	7.1	31.59	5	31.60	31.62	2.1	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	41.2	31.63	0.5	31.66	31.67	40.7	11,543	0.35%
2023/02/09	48.6	31.79	0	0.00	31.78	48.6	11,317	0.43%
2023/02/08	83.7	31.80	0	31.83	31.80	83.7	11,160	0.75%
2023/02/07	58.3	31.94	0	0.00	31.98	58.3	10,812	0.54%
2023/02/06	3.2	32.10	0.4	32.17	32.08	2.8	10,564	0.03%
2023/02/03	3	32.39	3.6	32.37	32.41	-0.6	10,212	-0.01%
2023/02/02	182.5	32.21	3	32.38	32.15	179.5	9,981	1.80%	大買/鉅額交易
2023/02/01	120.1	32.15	1	32.15	32.12	119.1	9,711	1.23%	大買/鉅額交易
2023/01/31	114.2	32.11	5	32.03	32.04	109.2	9,628	1.13%	大買/鉅額交易
2023/01/30	21	32.27	0	0.00	32.30	21	9,417	0.22%
2023/01/17	13	32.13	0	0.00	32.17	13	9,252	0.14%
2023/01/16	4.1	32.29	1	32.36	32.26	3.1	9,154	0.03%
2023/01/13	7	32.46	2	32.49	32.50	5	8,999	0.06%
2023/01/12	2	32.11	15	32.11	32.20	-13	8,880	-0.15%
2023/01/11	8.7	31.79	0	0.00	31.88	8.7	8,691	0.10%
2023/01/10	1.2	32.12	0	0.00	32.12	1.2	8,589	0.01%
2023/01/09	4	32.00	0	0.00	32.03	4	8,431	0.05%
2023/01/06	3.2	31.68	0	0.00	31.71	3.2	8,302	0.04%
2023/01/05	3	31.62	0	0.00	31.53	3	8,241	0.04%
2023/01/04	2	31.54	1	31.55	31.56	1	8,131	0.01%
2023/01/03	5	31.00	0	0.00	31.00	5	8,069	0.06%
2022/12/30	2.2	31.12	0	0.00	31.08	2.2	7,973	0.03%
2022/12/29	6.4	30.97	0	0.00	30.97	6.4	7,964	0.08%
2022/12/28	9.5	31.08	0	0.00	31.09	9.5	7,830	0.12%
2022/12/27	38.2	31.62	0.4	31.63	31.60	37.8	7,553	0.50%
2022/12/26	6.1	31.71	0	0.00	31.73	6.1	7,410	0.08%
2022/12/23	2.3	31.90	0	0.00	31.87	2.3	7,333	0.03%
2022/12/22	27	32.19	0	0.00	32.10	27	7,261	0.37%
2022/12/21	4.2	31.86	16	31.74	31.89	-11.8	7,348	-0.16%
2022/12/20	24.4	32.11	16	32.07	31.94	8.4	7,128	0.12%
2022/12/19	2.5	32.85	0	0.00	32.85	2.5	6,756	0.04%
2022/12/16	12.5	33.16	0	0.00	33.14	12.5	6,722	0.19%
2022/12/15	10	32.91	1	32.99	33.00	9	6,651	0.14%
2022/12/14	2	32.98	0	0.00	32.98	2	6,529	0.03%
2022/12/13	2.4	32.80	5	32.79	32.77	-2.6	6,359	-0.04%
2022/12/12	6.4	32.82	1	32.79	32.92	5.4	6,219	0.09%
2022/12/09	2	33.37	3	33.58	33.59	-1	6,067	-0.02%
2022/12/08	8.8	33.44	3	33.41	33.41	5.8	5,937	0.10%
2022/12/07	17.2	32.73	0	0.00	32.66	17.2	5,781	0.30%
2022/12/06	2	32.33	1	32.42	32.43	1	5,707	0.02%
2022/12/05	10.1	32.31	22	32.34	32.34	-11.9	5,672	-0.21%
2022/12/02	14.4	32.09	16	32.17	32.09	-1.6	5,558	-0.03%
2022/12/01	23.1	31.53	22	31.61	31.57	1.1	5,508	0.02%
2022/11/30	18.2	31.49	0	0.00	31.51	18.2	5,312	0.34%
2022/11/29	20.4	31.88	0	0.00	31.81	20.4	5,229	0.39%
2022/11/28	13.1	32.00	3	32.03	32.14	10.1	5,139	0.20%
2022/11/25	1	31.92	2	31.93	31.94	-1	5,100	-0.02%
2022/11/24	8.2	31.98	11	31.90	31.90	-2.8	5,026	-0.06%
2022/11/23	1	31.52	4	31.59	31.61	-3	4,828	-0.06%
2022/11/22	13	31.15	0	0.00	31.14	13	4,805	0.27%
2022/11/21	5	31.12	0	0.00	31.21	5	4,782	0.10%
2022/11/17	9.4	31.30	2	31.33	31.31	7.4	4,827	0.15%
2022/11/16	5.3	30.73	1	30.80	30.64	4.3	4,717	0.09%
2022/11/15	1.2	30.57	0.3	30.63	30.62	1	4,596	0.02%
2022/11/14	8.4	30.79	0	0.00	30.71	8.4	4,487	0.19%
2022/11/11	2	31.10	0	0.00	31.10	2	4,375	0.05%
2022/11/10	1	30.43	0	0.00	30.45	1	4,158	0.02%
2022/11/09	1	30.35	0	0.00	30.38	1	4,119	0.02%
2022/11/08	17.4	30.19	0	0.00	30.15	17.4	4,050	0.43%
2022/11/07	1	30.70	0	0.00	30.71	1	3,978	0.03%
2022/11/04	0.1	31.09	0	0.00	30.98	0.1	3,981	0.00%
2022/11/03	0.3	31.28	0	0.00	31.19	0.3	3,910	0.01%
2022/11/02	2	31.35	0	0.00	31.32	2	3,902	0.05%
2022/11/01	1	31.27	0	0.00	31.26	1	3,910	0.03%
2022/10/31	0.1	31.33	0.1	31.26	31.28	0	3,908	0.00%
2022/10/27	3	31.04	0	0.00	31.03	3	3,896	0.08%
2022/10/26	0.1	30.85	0	0.00	30.94	0.1	3,906	0.00%
2022/10/25	0.3	30.30	0	0.00	30.27	0.3	3,881	0.01%
2022/10/24	1.8	30.39	1	30.25	30.46	0.8	3,849	0.02%
2022/10/21	5.4	30.66	0.1	30.72	30.60	5.3	3,852	0.14%
2022/10/20	6.2	31.13	0	0.00	31.12	6.2	3,768	0.16%
2022/10/19	2.2	31.56	0	0.00	31.55	2.2	3,711	0.06%
2022/10/18	2.2	31.68	0	0.00	31.68	2.2	3,710	0.06%
2022/10/17	0.1	31.81	1	31.77	31.83	-0.9	3,663	-0.03%
2022/10/14	4	32.02	9	32.00	31.97	-5	3,642	-0.14%
2022/10/13	0	0.00	1	32.07	32.04	-1	3,668	-0.03%
2022/10/12	1.1	31.91	1	31.95	31.96	0.1	3,660	0.00%
2022/10/11	4.5	31.86	0	0.00	31.80	4.5	3,641	0.12%
2022/10/07	4.2	32.49	0	0.00	32.47	4.2	3,563	0.12%
2022/10/06	10.6	32.59	0	0.00	32.62	10.6	3,525	0.30%
2022/10/05	3.5	33.02	1	33.14	32.98	2.5	3,444	0.07%
2022/10/04	0	0.00	3.1	33.28	33.23	-3.1	3,443	-0.09%
2022/10/03	0.1	32.97	0	0.00	32.97	0.1	3,439	0.00%
2022/09/29	0.3	33.00	2	33.10	33.06	-1.7	3,440	-0.05%
2022/09/28	9.1	32.34	0	0.00	32.38	9.1	3,459	0.26%
2022/09/27	0.1	33.23	0	0.00	33.18	0.1	3,284	0.00%
2022/09/26	0.1	33.61	0	0.00	33.46	0.1	3,279	0.00%
2022/09/23	0.1	33.42	0	0.00	33.35	0.1	3,297	0.00%
2022/09/21	0.1	33.58	0	0.00	33.59	0.1	3,139	0.00%
2022/09/20	0.4	33.82	0	0.00	33.79	0.4	3,107	0.01%
2022/09/19	2.2	33.67	0	0.00	33.71	2.2	3,145	0.07%
2022/09/16	0.2	33.86	0	0.00	33.88	0.2	3,153	0.01%
2022/09/15	0.3	33.72	0	0.00	33.64	0.3	3,172	0.01%
2022/09/13	0.1	33.43	0	0.00	33.38	0.1	3,178	0.00%
2022/09/12	0.1	33.61	0	0.00	33.52	0.1	3,119	0.00%
2022/09/08	0.2	33.88	0	0.00	33.92	0.2	3,092	0.01%
2022/09/07	0.2	33.44	0	0.00	33.45	0.2	3,104	0.00%
2022/09/02	1.1	33.76	0	0.00	33.81	1.1	3,105	0.04%
2022/09/01	1.2	34.02	0	0.00	34.03	1.2	3,071	0.04%
2022/08/31	0.1	34.46	0	0.00	34.45	0.1	3,029	0.00%
2022/08/30	0.1	34.56	1	34.43	34.55	-0.9	3,008	-0.03%
2022/08/29	0	0.00	5	34.28	34.22	-5	3,071	-0.16%
2022/08/26	0	0.00	2	34.06	33.97	-2	3,026	-0.07%
2022/08/25	8.1	33.80	0	0.00	33.77	8.1	2,979	0.27%
2022/08/24	1.2	34.06	0	0.00	34.14	1.2	2,910	0.04%
2022/08/23	0	34.10	0	0.00	34.13	0	2,953	0.00%
2022/08/22	1.2	34.06	0	0.00	34.11	1.2	3,000	0.04%
2022/08/19	0.3	34.51	0	0.00	34.45	0.3	2,966	0.01%
2022/08/18	0.4	34.61	0	0.00	34.57	0.4	2,941	0.01%
2022/08/16	2.1	34.86	0	0.00	34.87	2.1	2,912	0.07%
2022/08/15	2.8	35.01	0	0.00	35.01	2.8	2,914	0.10%
2022/08/12	8.3	34.81	0	0.00	34.85	8.3	2,909	0.28%
2022/08/11	1.1	35.52	0	0.00	35.54	1.1	2,792	0.04%
2022/08/09	0.1	35.88	0	0.00	35.86	0.1	2,746	0.00%
2022/08/08	3.2	35.46	0	0.00	35.45	3.2	2,729	0.12%
2022/08/04	5.2	36.15	0	0.00	36.06	5.2	2,686	0.19%
2022/08/03	1.1	35.78	0	0.00	35.95	1.1	2,687	0.04%
2022/08/02	0	0.00	1	36.49	36.55	-1	2,666	-0.04%
2022/08/01	0.5	35.66	0	0.00	35.59	0.5	2,662	0.02%
2022/07/29	0.1	35.50	0	0.00	35.56	0.1	2,679	0.00%
2022/07/28	0.1	35.36	0.1	35.53	35.26	0	2,696	0.00%
2022/07/25	0.1	35.55	1	35.53	35.55	-0.9	2,772	-0.03%
2022/07/20	0	34.54	0	0.00	34.46	0	2,807	0.00%
2022/07/18	1	35.12	1	35.10	35.12	0	2,782	0.00%
2022/07/15	0	0.00	1	34.96	35.01	-1	2,813	-0.04%
2022/07/14	0.2	34.79	0	0.00	34.79	0.2	2,820	0.01%
2022/07/12	0	0.00	35	34.60	34.55	-35	2,846	-1.23%
2022/07/11	1	33.89	0	0.00	33.91	1	2,844	0.04%
2022/07/08	0	34.31	0	0.00	34.29	0	2,845	0.00%
2022/07/06	0	0.00	6	35.01	35.08	-6	2,869	-0.21%
2022/07/04	0	0.00	1	34.65	34.55	-1	2,859	-0.03%
2022/07/01	0	0.00	1	34.27	34.45	-1	2,784	-0.04%
2022/06/30	5	34.02	0	0.00	33.95	5	2,779	0.18%
2022/06/27	0	33.64	0	0.00	33.37	0	2,759	0.00%
2022/06/24	0	0.00	13	34.07	34.13	-13	2,713	-0.48%
2022/06/23	4	33.89	0	0.00	33.89	4	2,714	0.15%
2022/06/21	5.3	33.16	0	0.00	33.17	5.3	2,669	0.20%
2022/06/16	5	33.00	0	0.00	33.14	5	2,667	0.19%
2022/06/15	1.1	32.82	10	32.88	32.81	-8.9	2,660	-0.33%
2022/06/14	6.1	33.26	0	0.00	33.30	6.1	2,585	0.23%
2022/06/10	4	34.03	0	0.00	34.04	4	2,491	0.16%
2022/06/09	1	33.93	0	0.00	33.99	1	2,491	0.04%
2022/06/08	2	34.13	0	0.00	34.13	2	2,487	0.08%
2022/06/07	10	33.90	0	0.00	33.92	10	2,509	0.40%
2022/06/06	1.1	34.36	0	0.00	34.29	1.1	2,430	0.05%
2022/06/02	1	34.42	0	0.00	34.49	1	2,435	0.04%
2022/06/01	1	34.07	0	0.00	34.23	1	2,470	0.04%
2022/05/31	2	34.33	0	0.00	34.37	2	2,421	0.08%
2022/05/30	0	34.89	0	0.00	34.80	0	2,383	0.00%
2022/05/27	1.1	35.14	0	0.00	35.09	1.1	2,317	0.05%
2022/05/20	0	34.89	1	34.83	34.99	-1	2,291	-0.04%
2022/05/18	1.1	34.15	0	0.00	34.19	1.1	2,685	0.04%
2022/05/17	0	34.87	0	0.00	34.79	0	2,678	0.00%
2022/05/16	0.1	35.09	0	0.00	35.20	0.1	2,706	0.00%
2022/05/13	0	35.38	0	0.00	35.30	0	2,714	0.00%
2022/05/12	0	35.40	0	0.00	35.48	0	2,727	0.00%
2022/05/10	1	34.70	0	0.00	34.52	1	2,760	0.04%
2022/05/09	3.1	34.20	1	34.21	34.12	2.1	2,743	0.08%
2022/05/06	1	34.70	0	0.00	34.73	1	2,709	0.04%
2022/05/05	5	35.33	0	0.00	35.23	5	2,661	0.19%
2022/05/04	1	35.37	0	0.00	35.37	1	2,626	0.04%
2022/05/03	5	35.48	0	0.00	35.30	5	2,601	0.19%
2022/04/28	6	35.98	0	0.00	36.03	6	2,484	0.24%
2022/04/26	0.2	35.95	2	36.06	35.78	-1.9	2,442	-0.08%
2022/04/22	2.1	35.56	0	0.00	35.56	2.1	2,468	0.08%
2022/04/21	1.1	35.86	0	0.00	35.77	1.1	2,452	0.04%
2022/04/20	11	35.22	0	0.00	35.27	11	2,419	0.45%
2022/04/19	0.1	35.64	0	0.00	35.58	0.1	2,414	0.00%
2022/04/18	2.1	35.53	2	35.50	35.56	0.1	2,421	0.01%
2022/04/15	2.2	35.82	0	0.00	35.84	2.2	2,405	0.09%
2022/04/14	0.1	36.29	2	36.28	36.24	-1.9	2,360	-0.08%
2022/04/13	3.1	36.01	0	0.00	36.02	3.1	2,354	0.13%
2022/04/12	2.1	36.05	1	36.12	36.08	1.1	2,345	0.05%
2022/04/11	3.2	36.46	0	0.00	36.50	3.2	2,348	0.14%
2022/04/08	0.1	37.18	0	0.00	37.01	0.1	2,310	0.00%
2022/04/06	1.1	37.18	0	0.00	37.16	1.1	2,276	0.05%
2022/04/01	0.1	37.95	6	38.03	38.03	-5.9	2,218	-0.27%
2022/03/31	1	38.10	2	37.99	38.00	-1	2,207	-0.05%
2022/03/30	2	38.01	0	0.00	37.99	2	2,195	0.09%
2022/03/29	0.1	37.71	2	37.65	37.60	-1.9	2,171	-0.09%
2022/03/28	1.1	37.20	0	0.00	37.15	1.1	2,159	0.05%
2022/03/25	2.5	37.71	0	0.00	37.71	2.5	2,130	0.12%
2022/03/24	1	37.73	12	37.74	37.70	-11	2,123	-0.52%
2022/03/23	11	36.92	0	0.00	36.98	11	2,095	0.52%
2022/03/22	7.4	37.58	0	0.00	37.49	7.4	2,045	0.36%
2022/03/21	1	38.18	1	38.21	38.23	0	1,992	0.00%
2022/03/18	6	37.77	0	0.00	37.83	6	1,977	0.30%
2022/03/17	0	0.00	10	38.47	38.43	-10	1,930	-0.52%
2022/03/15	6	38.08	0.4	38.17	38.14	5.6	1,920	0.29%
2022/03/14	11.1	38.60	0	0.00	38.60	11.1	1,882	0.59%
2022/03/11	1.1	38.71	0	0.00	38.73	1.1	1,866	0.06%
2022/03/10	6.1	38.92	0	0.00	38.90	6.1	1,859	0.33%
2022/03/08	0.1	39.69	0	0.00	39.69	0.1	1,838	0.01%
2022/03/07	0.1	40.03	5	40.10	40.00	-4.9	1,840	-0.27%
2022/02/25	1	38.98	0	0.00	38.87	1	1,701	0.06%
2022/02/24	1	38.69	10	39.04	39.16	-9	1,690	-0.53%
2022/02/22	1	39.16	0	0.00	39.15	1	1,646	0.06%
2022/02/21	8.1	38.84	4	38.93	38.83	4.1	1,625	0.25%
2022/02/17	2.3	38.53	0	0.00	38.61	2.3	1,195	0.19%
2022/02/16	6	38.38	0	0.00	38.39	6	1,169	0.52%
2022/02/15	1	38.87	0	0.00	38.91	1	1,113	0.09%
2022/02/14	2	38.94	0	0.00	38.94	2	1,098	0.18%
2022/02/11	8	38.87	0	0.00	38.82	8	1,080	0.74%
2022/02/10	3.1	39.29	0	0.00	39.30	3.1	1,011	0.30%
2022/02/09	1	39.25	0	0.00	39.28	1	1,000	0.10%
2022/02/07	5.2	39.52	0	0.00	39.56	5.2	959	0.54%
2022/01/25	0	0.00	5	40.08	40.05	-5	936	-0.53%
2022/01/21	12.1	40.17	0	0.00	40.10	12.1	922	1.31%
2022/01/19	3	39.28	4	39.30	39.31	-1	910	-0.11%
2022/01/18	0	0.00	8	39.69	39.70	-8	873	-0.92%
2022/01/17	3.5	39.75	0	0.00	39.75	3.5	849	0.41%
2022/01/13	6	40.18	0	0.00	40.18	6	770	0.78%
2022/01/11	12.2	40.28	0	0.00	40.34	12.2	730	1.67%
2022/01/10	5.1	39.96	0	0.00	39.90	5.1	700	0.73%
2022/01/06	2	40.09	0	0.00	40.04	2	664	0.30%
2022/01/05	0.2	40.53	1	40.45	40.43	-0.8	632	-0.13%
2022/01/04	1.1	40.81	0	0.00	40.78	1.1	591	0.18%
2021/12/30	2.3	41.25	0	0.00	41.22	2.3	536	0.43%
2021/11/30	1	42.09	0	0.00	42.06	1	467	0.21%
2021/11/15	1	41.73	0	0.00	41.71	1	443	0.23%
2021/11/10	0	0.00	0.5	42.40	42.39	-0.5	447	-0.11%
2021/11/08	0	0.00	0.6	41.93	42.04	-0.6	436	-0.13%
2021/10/21	0.3	40.38	0	0.00	40.41	0.3	423	0.07%
2021/10/18	0.3	41.00	0	0.00	41.06	0.3	416	0.07%
2021/10/12	0	40.61	0	0.00	40.55	0	429	0.00%
2021/10/06	1.2	40.53	0	0.00	40.54	1.2	443	0.27%
2021/10/01	1.2	40.99	0	0.00	41.10	1.2	450	0.27%
2021/09/29	2.2	40.72	0	0.00	40.84	2.2	459	0.48%
2021/09/28	1.3	41.49	0	0.00	41.22	1.3	448	0.29%
2021/09/24	0.2	41.78	0	0.00	41.63	0.2	432	0.05%
2021/09/23	0.1	42.45	0	0.00	42.58	0.1	418	0.02%
2021/09/22	0.1	42.30	0	0.00	42.26	0.1	428	0.02%
2021/09/17	0.1	42.18	0	0.00	42.16	0.1	433	0.02%
2021/09/16	0.1	42.27	0	0.00	42.25	0.1	447	0.02%
2021/09/15	0.1	42.22	0	0.00	42.28	0.1	447	0.02%
2021/09/13	0.1	41.82	0	0.00	41.81	0.1	461	0.02%
2021/09/06	0	0.00	0.2	41.87	41.50	-0.2	500	-0.04%
2021/07/29	0	42.59	0	0.00	42.44	0	533	0.00%
2021/07/27	0	42.52	0	0.00	42.28	0	552	0.00%
2021/07/22	0	42.34	0	0.00	42.19	0	583	0.00%
2021/07/21	0	42.78	0	0.00	42.79	0	585	0.00%
2021/06/30	0	0.00	1	40.71	40.67	-1	608	-0.16%
2021/06/29	0	0.00	0.1	40.50	40.62	-0.1	621	-0.02%
2021/06/28	0.1	40.33	0	0.00	40.27	0.1	607	0.02%
2021/06/17	0	0.00	25	39.58	39.60	-25	575	-4.34%
2021/06/16	0	0.00	10	39.65	39.51	-10	580	-1.72%
2021/06/15	0	0.00	1	39.83	39.82	-1	596	-0.17%
2021/06/09	1	39.63	0	0.00	39.63	1	594	0.17%
2021/06/04	0	0.00	11	38.98	38.99	-11	592	-1.86%
2021/06/03	0	0.00	19	39.03	39.03	-19	600	-3.16%
2021/06/02	0.1	38.93	0	0.00	38.97	0.1	602	0.01%
2021/05/31	0	0.00	2	38.95	38.89	-2	608	-0.33%
2021/05/28	0	0.00	3	39.10	39.03	-3	609	-0.49%
2021/05/26	0	0.00	4	39.25	39.27	-4	637	-0.63%
2021/05/25	0	0.00	1	38.99	39.02	-1	650	-0.15%
2021/05/24	0	0.00	9	38.93	38.92	-9	648	-1.39%
2021/05/20	0.1	38.70	0	0.00	38.64	0.1	662	0.01%
2021/05/13	10	38.79	0	0.00	38.83	10	706	1.41%
2021/05/11	20	39.29	0	0.00	39.28	20	693	2.89%
2021/05/10	10	39.36	0.3	39.37	39.39	9.7	693	1.40%
2021/05/04	0	0.00	1	39.62	39.62	-1	682	-0.15%
2021/05/03	1	39.40	0	0.00	39.40	1	659	0.15%
2021/04/27	1	39.80	0	0.00	39.80	1	618	0.16%
2021/04/16	0	0.00	0.2	40.21	40.17	-0.2	593	-0.03%
2021/04/15	0	40.09	0	0.00	40.03	0	601	0.00%
2021/04/14	0	40.12	0	0.00	40.09	0	611	0.00%
2021/04/13	0	39.95	0	0.00	39.89	0	624	0.00%
2021/04/09	0	40.08	5	40.07	40.02	-5	609	-0.82%
2021/04/08	0	39.95	0	0.00	39.77	0	623	0.00%
2021/04/07	0	39.97	0	0.00	39.92	0	620	0.00%
2021/04/06	5	39.86	0	0.00	39.99	5	622	0.81%
2021/03/30	0.1	39.35	0	0.00	39.32	0.1	624	0.01%
2021/03/24	10	40.02	0	0.00	40.19	10	652	1.53%
2021/03/23	0	0.00	1.1	39.55	39.50	-1.1	666	-0.16%
2021/03/19	0	0.00	5	39.00	39.14	-5	687	-0.73%
2021/03/17	0	39.47	2	39.41	39.40	-2	680	-0.29%
2021/03/16	0	0.00	5	39.40	39.40	-5	685	-0.73%
2021/03/15	1	39.14	0	0.00	39.09	1	691	0.14%
2021/03/12	6	39.66	0	0.00	39.66	6	683	0.88%
2021/03/11	0	40.10	0	0.00	40.04	0	685	0.01%
2021/03/10	1	40.23	1	40.28	40.28	0	685	0.00%
2021/03/09	48	40.01	3	39.80	40.02	45	693	6.49%
2021/03/08	0	0.00	6	39.42	39.46	-6	694	-0.86%
2021/03/05	5	39.09	0	0.00	39.10	5	697	0.72%
2021/03/04	3	39.40	0	0.00	39.50	3	701	0.43%
2021/03/03	3	39.90	0	0.00	39.89	3	702	0.43%
2021/02/26	0	39.51	1	39.57	39.53	-1	699	-0.14%
2021/02/25	1	39.64	0	0.00	40.04	1	686	0.15%
2021/02/24	0	0.00	1	40.43	40.51	-1	679	-0.15%
2021/02/22	0	40.70	0	0.00	40.54	0	684	0.00%
2021/02/19	1	41.40	0	0.00	41.37	1	666	0.15%
2021/02/17	1	41.67	0	0.00	41.65	1	651	0.16%
2021/02/04	0	42.79	0	0.00	42.60	0	631	0.00%
2021/02/03	1	43.00	0	0.00	43.06	1	634	0.16%
2021/02/01	0	43.51	0	0.00	43.38	0	658	0.00%
2021/01/28	0	0.00	12	43.96	43.99	-12	681	-1.76%
2021/01/11	1	43.11	0	0.00	43.23	1	795	0.13%
2021/01/08	2	43.18	5	43.15	43.14	-3	813	-0.36%
2021/01/06	9	44.27	0	0.00	44.20	9	832	1.08%
2020/12/30	0	44.99	0	0.00	44.95	0	830	0.00%
2020/12/28	3	44.91	0	0.00	44.93	3	842	0.36%
2020/12/24	0	0.00	0	44.93	44.92	0	834	0.00%
2020/12/21	6	44.98	0	0.00	45.06	6	817	0.73%
2020/12/18	3	45.03	0	0.00	45.19	3	804	0.37%
2020/12/16	3	45.16	0	0.00	45.20	3	775	0.39%
2020/12/14	3	45.35	0	0.00	45.31	3	750	0.40%
2020/12/11	1	45.35	0	0.00	45.43	1	735	0.14%
2020/12/10	1	45.15	0	0.00	45.17	1	730	0.14%
2020/12/09	2	45.04	0	0.00	45.00	2	728	0.28%
2020/12/08	2	45.06	0	0.00	45.07	2	728	0.28%
2020/12/07	3	44.82	0	0.00	44.83	3	723	0.41%
2020/12/03	0	45.62	0	0.00	45.38	0	719	0.00%
2020/12/01	2	46.40	0	0.00	46.48	2	710	0.28%
2020/11/27	0	0.00	2	46.20	46.19	-2	702	-0.28%
2020/11/26	1	46.00	0	0.00	46.07	1	697	0.14%
2020/11/25	1	45.94	0	0.00	46.05	1	698	0.14%
2020/11/18	0	45.70	0	0.00	46.16	0	696	0.00%
2020/11/16	0	0.00	1	46.08	46.11	-1	699	-0.14%
2020/11/12	0	0.00	2	45.40	45.49	-2	707	-0.28%
2020/11/11	3	45.13	0	0.00	45.12	3	715	0.42%
2020/11/06	0	0.00	4	46.97	47.06	-4	700	-0.57%
2020/11/04	4	46.09	2	46.52	46.61	2	677	0.30%
2020/11/03	1	46.25	0	0.00	46.33	1	669	0.15%
2020/10/28	1	46.81	0	0.00	46.83	1	634	0.16%
2020/10/26	0	0.00	2	46.39	46.36	-2	627	-0.32%
2020/10/23	1	46.00	0	0.00	45.98	1	615	0.16%
2020/10/21	1	46.25	1	46.11	46.23	0	605	0.00%
2020/10/14	0	0.00	5	47.18	47.18	-5	540	-0.93%
2020/10/13	0	0.00	2	46.88	46.88	-2	519	-0.39%
2020/10/08	7	46.78	0	0.00	46.76	7	517	1.35%
2020/10/07	0	0.00	5	47.23	47.12	-5	507	-0.98%
2020/10/06	5	46.89	1	47.01	46.86	4	511	0.78%
2020/09/22	0	0.00	4	48.46	48.57	-4	529	-0.75%
2020/09/17	3	48.54	0	0.00	48.60	3	567	0.53%
2020/09/16	1	48.72	0	0.00	48.80	1	568	0.18%
2020/09/14	0	0.00	4	48.91	48.98	-4	591	-0.68%
2020/09/09	0	0.00	2	48.95	48.98	-2	657	-0.30%
2020/09/07	3	48.46	0	0.00	48.47	3	708	0.42%
2020/08/19	0	0.00	2	49.23	49.38	-2	906	-0.22%
2020/08/18	2	49.03	0	0.00	49.04	2	908	0.22%
2020/08/14	0	0.00	1	49.14	49.19	-1	906	-0.11%
2020/08/12	0	0.00	3	50.08	49.93	-3	887	-0.34%
2020/08/10	0	0.00	2	50.83	50.75	-2	873	-0.23%
2020/08/07	0	0.00	0.1	51.45	51.30	-0.1	875	-0.02%
2020/08/05	2	51.25	0	0.00	51.05	2	889	0.22%
2020/07/24	2	50.90	1	51.00	51.00	1	887	0.11%
2020/07/23	0	0.00	1	50.30	50.30	-1	876	-0.11%
2020/07/15	0	0.00	1	49.93	49.95	-1	874	-0.11%
2020/07/10	1	50.20	0	0.00	50.25	1	859	0.12%
2020/07/08	1	49.25	0	0.00	49.34	1	839	0.12%
2020/06/29	1	49.52	0	0.00	49.52	1	804	0.12%
2020/06/10	1	48.10	0	0.00	48.10	1	819	0.12%
2020/06/02	0	49.46	0	0.00	49.46	0	928	0.00%
2020/06/01	1	49.61	0	0.00	49.71	1	939	0.11%
2020/05/29	1	49.70	0	0.00	49.72	1	968	0.10%
2020/05/28	0.1	49.85	0	0.00	49.69	0.1	981	0.01%
2020/04/30	0	0.00	2	51.03	51.00	-2	1,334	-0.15%
2020/04/17	0	0.00	1	51.05	51.25	-1	1,512	-0.07%
2020/04/14	1	50.25	0	0.00	50.25	1	1,518	0.07%
2020/04/06	1	51.30	0	0.00	51.35	1	1,572	0.06%
2020/03/27	1	50.20	0	0.00	50.20	1	1,574	0.06%
2020/03/25	1	49.92	0	0.00	49.97	1	1,566	0.06%
2020/03/24	1	50.00	0	0.00	49.92	1	1,565	0.06%
2020/03/19	0	0.00	9	45.66	45.00	-9	1,546	-0.58%
2020/03/18	0	0.00	2	48.11	48.04	-2	1,503	-0.13%
2020/03/16	11	50.92	1	50.85	50.95	10	1,464	0.68%
2020/03/13	0	0.00	1	49.01	48.47	-1	1,441	-0.07%
2020/03/12	0	0.00	3	50.65	50.40	-3	1,359	-0.22%
2020/03/11	5	51.30	0	0.00	51.70	5	1,322	0.38%
2020/03/09	1	53.55	3	53.97	54.10	-2	1,278	-0.16%
2020/03/06	0	0.00	6	49.05	49.83	-6	1,230	-0.49%
2020/03/05	1	47.73	0	0.00	47.73	1	1,198	0.08%
2020/03/04	0	0.00	3	48.06	48.04	-3	1,185	-0.25%
2020/03/03	0	0.00	1	47.42	47.42	-1	1,155	-0.09%
2020/03/02	0	0.00	7	47.94	47.90	-7	1,147	-0.61%
2020/02/27	0	0.00	2	46.85	46.97	-2	1,113	-0.18%
2020/02/26	0	0.00	2	46.73	46.53	-2	1,094	-0.18%
2020/02/25	1	46.64	2	46.42	46.45	-1	1,080	-0.09%
2020/02/24	0	0.00	2	46.28	46.22	-2	1,068	-0.19%
2020/02/21	0	0.00	2	45.71	45.75	-2	1,042	-0.19%
2020/02/20	0	0.00	1	45.28	45.26	-1	1,024	-0.10%
2020/02/17	0	0.00	3	44.69	44.69	-3	995	-0.30%
2020/02/10	0	0.00	10	44.76	44.67	-10	961	-1.04%
2020/02/06	2	43.80	2	43.86	43.78	0	966	0.00%
2020/02/05	1	44.43	0	0.00	44.52	1	944	0.11%
2020/02/04	0	0.00	1	45.12	44.96	-1	945	-0.11%
2020/02/03	0	0.00	1	45.25	45.10	-1	932	-0.11%
2020/01/31	3	44.58	3	44.54	44.60	0	899	0.00%
2020/01/30	0	0.00	3	44.57	44.81	-3	882	-0.34%
2020/01/17	1	42.45	0	0.00	42.54	1	839	0.12%
2020/01/16	0	0.00	5	42.76	42.75	-5	868	-0.58%
2020/01/15	5	42.55	0	0.00	42.66	5	899	0.56%
2020/01/14	1	42.32	0	0.00	42.32	1	928	0.11%
2020/01/09	1	42.30	0	0.00	42.29	1	978	0.10%
2020/01/07	1	42.71	0	0.00	42.70	1	969	0.10%
2020/01/06	0	0.00	2	43.09	43.06	-2	994	-0.20%
2020/01/03	2	42.28	0	0.00	42.65	2	988	0.20%
2020/01/02	2	41.97	0	0.00	42.01	2	988	0.20%
2019/12/31	2	42.30	0	0.00	42.29	2	978	0.20%
2019/12/27	1	42.43	0	0.00	42.43	1	979	0.10%
2019/12/26	1	42.36	0	0.00	42.37	1	980	0.10%
2019/12/20	1	42.31	0	0.00	42.34	1	1,001	0.10%
2019/12/19	1	42.47	0	0.00	42.47	1	1,000	0.10%
2019/12/18	3	42.69	0	0.00	42.70	3	1,004	0.30%
2019/12/17	3	42.78	0	0.00	42.85	3	1,008	0.30%
2019/12/16	2	42.99	0	0.00	42.98	2	1,015	0.20%
2019/12/13	1	42.65	0	0.00	42.78	1	1,027	0.10%
2019/12/12	0	0.00	2	43.42	43.42	-2	2,157	-0.09%
2019/12/09	2	43.27	0	0.00	43.35	2	4,769	0.04%