元大美債20年 (00679B)-元大-成功券商分點個股進出

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
28.49
漲跌
▼0.15
漲幅
-0.52%
成交量
63,983張
產業
上櫃
420人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/26	94	28.49	20	28.49	28.49	74	57,911	0.13%
2024/04/25	62.9	28.66	3	28.66	28.64	59.9	58,143	0.10%
2024/04/24	125.7	28.77	0.6	28.85	28.76	125.1	58,290	0.21%	大買/鉅額交易
2024/04/23	39.4	28.91	9.4	28.92	28.92	29.9	58,627	0.05%
2024/04/22	86.6	28.77	11.5	28.77	28.77	75.1	58,621	0.13%
2024/04/19	50.2	29.04	173.1	29.06	29.01	-122.8	58,297	-0.21%	大賣/鉅額交易
2024/04/18	51.8	28.81	35	28.81	28.78	16.8	57,342	0.03%
2024/04/17	180	28.61	54.5	28.62	28.60	125.5	57,234	0.22%	大買/鉅額交易
2024/04/16	121.6	28.78	72	28.77	28.79	49.6	56,887	0.09%	大買/
2024/04/15	114.4	28.98	25	28.97	28.93	89.4	56,372	0.16%	大買/
2024/04/12	168.8	28.85	49	28.85	28.88	119.8	56,216	0.21%	大買/鉅額交易
2024/04/11	175.1	28.94	13	28.94	28.95	162.1	55,570	0.29%	大買/鉅額交易
2024/04/10	7	29.37	116	29.38	29.37	-109	54,295	-0.20%	大賣/鉅額交易
2024/04/09	37.4	29.19	112	29.21	29.23	-74.6	54,092	-0.14%	大賣/
2024/04/08	226.9	29.17	44	29.19	29.15	182.9	53,756	0.34%	大買/鉅額交易
2024/04/03	126.5	29.46	1.1	29.46	29.43	125.4	52,309	0.24%	大買/鉅額交易
2024/04/02	114.9	29.67	1	29.67	29.65	113.9	51,291	0.22%	大買/鉅額交易
2024/04/01	30.2	29.95	25.1	29.97	29.97	5.1	50,511	0.01%
2024/03/29	15	30.01	48	30.00	30.00	-33	50,392	-0.07%
2024/03/28	27.9	29.98	66	29.97	29.97	-38.1	50,457	-0.08%
2024/03/27	33.2	29.77	11.7	29.78	29.80	21.6	50,703	0.04%
2024/03/26	31.1	29.65	7.6	29.66	29.71	23.5	51,035	0.05%
2024/03/25	45.4	29.81	76	29.89	29.79	-30.6	51,516	-0.06%
2024/03/22	33.2	29.55	82	29.58	29.65	-48.8	51,688	-0.09%
2024/03/21	70.3	29.37	1	29.41	29.39	69.3	52,363	0.13%
2024/03/20	31.5	29.38	121	29.38	29.44	-89.5	52,708	-0.17%	大賣/
2024/03/19	61.7	29.33	134.7	29.33	29.38	-73	52,315	-0.14%	大賣/
2024/03/18	84.6	29.40	11	29.40	29.36	73.6	51,729	0.14%
2024/03/15	113	29.41	0	0.00	29.42	113	51,120	0.22%	大買/鉅額交易
2024/03/14	106.8	29.71	1	29.69	29.68	105.8	50,777	0.21%	大買/鉅額交易
2024/03/13	46.5	29.81	3	29.81	29.81	43.5	50,611	0.09%
2024/03/12	37.6	30.01	25	30.00	30.02	12.6	50,987	0.02%
2024/03/11	33.2	30.05	21.2	30.05	30.06	12	51,210	0.02%
2024/03/08	39.3	30.05	19	30.04	30.06	20.3	51,006	0.04%
2024/03/07	42.3	30.06	41.4	30.06	30.04	0.9	50,779	0.00%
2024/03/06	37.3	29.88	75	29.87	29.88	-37.7	50,104	-0.08%
2024/03/05	20.2	29.61	15	29.57	29.63	5.2	49,480	0.01%
2024/03/04	36.7	29.65	239	29.66	29.65	-202.3	49,211	-0.41%	大賣/鉅額交易
2024/03/01	22.1	29.60	258.1	29.61	29.60	-236	48,607	-0.49%	大賣/鉅額交易
2024/02/29	35.5	29.56	1	29.56	29.53	34.5	48,648	0.07%
2024/02/27	45.2	29.57	42.7	29.58	29.56	2.5	48,340	0.01%
2024/02/26	45.3	29.95	16	29.94	29.95	29.3	47,914	0.06%
2024/02/23	29.1	29.56	3	29.56	29.56	26.1	47,324	0.06%
2024/02/22	40.1	29.53	2	29.53	29.55	38.1	47,178	0.08%
2024/02/21	91.3	29.56	0.1	29.63	29.56	91.2	47,085	0.19%
2024/02/20	52.3	29.53	0	0.00	29.55	52.3	46,833	0.11%
2024/02/19	41.6	29.54	2.2	29.53	29.54	39.4	47,001	0.08%
2024/02/16	128.8	29.58	5.2	29.57	29.56	123.7	47,109	0.26%	大買/鉅額交易
2024/02/15	231.3	29.56	3	29.52	29.59	228.3	46,799	0.49%	大買/鉅額交易
2024/02/05	92.6	30.08	32.2	30.08	30.10	60.4	45,637	0.13%
2024/02/02	24.7	30.53	55.4	30.51	30.52	-30.7	45,351	-0.07%
2024/02/01	90.3	30.31	45.7	30.31	30.36	44.6	45,559	0.10%
2024/01/31	34.1	30.05	47	29.99	30.11	-12.9	45,581	-0.03%
2024/01/30	22	29.70	15.2	29.67	29.79	6.8	44,970	0.02%
2024/01/29	41	29.41	1.3	29.43	29.41	39.7	44,694	0.09%
2024/01/26	38.2	29.48	12.1	29.50	29.48	26.1	44,431	0.06%
2024/01/25	117	29.23	24	29.22	29.33	93	44,402	0.21%	大買/
2024/01/24	82.4	29.38	0	0.00	29.47	82.4	43,966	0.19%
2024/01/23	49.7	29.55	4	29.53	29.61	45.7	43,585	0.10%
2024/01/22	35.7	29.56	10	29.56	29.57	25.7	43,020	0.06%
2024/01/19	174.5	29.42	5	29.42	29.41	169.5	42,481	0.40%	大買/鉅額交易
2024/01/18	13.9	29.84	105.1	29.86	29.84	-91.2	41,559	-0.22%	大賣/
2024/01/17	57.5	29.86	204.7	29.90	29.86	-147.1	41,127	-0.36%	大賣/鉅額交易
2024/01/16	9.4	30.12	64	30.15	30.15	-54.6	40,356	-0.14%
2024/01/15	8.1	30.20	27.1	30.19	30.30	-19.1	40,278	-0.05%
2024/01/12	9.5	30.07	2	30.08	30.07	7.5	40,302	0.02%
2024/01/11	57.7	30.00	13	30.02	30.01	44.7	40,587	0.11%
2024/01/10	9.4	30.10	2	30.05	30.06	7.4	40,520	0.02%
2024/01/09	3.1	30.15	30	30.14	30.18	-26.9	40,273	-0.07%
2024/01/08	125.6	30.02	93	30.00	29.98	32.6	40,143	0.08%	大買/
2024/01/05	51	30.37	36.5	30.36	30.35	14.5	39,661	0.04%
2024/01/04	4	30.70	6	30.71	30.66	-2	39,450	-0.01%
2024/01/03	1.1	30.62	14.3	30.66	30.60	-13.2	39,342	-0.03%
2024/01/02	42.2	30.63	10.8	30.62	30.61	31.4	39,095	0.08%
2023/12/29	19.4	30.86	10	30.85	30.85	9.4	38,907	0.02%
2023/12/28	28.6	30.92	4.2	30.90	30.91	24.4	39,567	0.06%
2023/12/27	45.1	30.82	16.6	30.82	30.83	28.5	39,514	0.07%
2023/12/26	13	30.92	11	30.94	30.89	2	39,961	0.01%
2023/12/25	74.4	30.83	105.1	30.91	30.79	-30.7	40,371	-0.08%	大賣/
2023/12/22	41	30.95	10	30.94	30.99	31	40,346	0.08%
2023/12/21	18.1	31.27	38.4	31.26	31.26	-20.3	40,321	-0.05%
2023/12/20	66.4	31.19	111.1	31.20	31.17	-44.7	40,043	-0.11%	大賣/
2023/12/19	55.2	31.22	9.4	31.27	31.22	45.8	40,090	0.11%
2023/12/18	55.4	31.17	185.3	31.16	31.42	-129.9	39,163	-0.33%	大賣/鉅額交易
2023/12/15	76.7	30.82	439.4	30.90	30.92	-362.7	37,851	-0.96%	大賣/鉅額交易
2023/12/14	130.4	30.63	61.2	30.63	30.64	69.2	36,498	0.19%	大買/
2023/12/13	23.5	29.99	173.3	29.99	30.00	-149.8	36,317	-0.41%	大賣/鉅額交易
2023/12/12	18.9	29.85	3	29.83	29.90	15.9	36,173	0.04%
2023/12/11	42.2	29.87	91	29.88	29.90	-48.8	35,787	-0.14%
2023/12/08	44.2	29.98	34	29.97	30.04	10.2	35,169	0.03%
2023/12/07	118.6	30.22	125.1	30.24	30.11	-6.4	34,632	-0.02%	大買/大賣/
2023/12/06	114.7	29.81	24.3	29.81	29.78	90.4	33,524	0.27%	大買/
2023/12/05	65.3	29.27	30.3	29.30	29.33	34.9	32,569	0.11%
2023/12/04	9.2	29.14	23	29.13	29.14	-13.8	32,078	-0.04%
2023/12/01	68.7	28.74	3	28.76	28.80	65.7	31,721	0.21%
2023/11/30	34.3	28.92	10	28.92	28.86	24.3	31,340	0.08%
2023/11/29	46.1	28.65	33	28.69	28.67	13.1	30,931	0.04%
2023/11/28	12.6	28.60	2	28.58	28.57	10.6	30,321	0.03%
2023/11/27	65.8	28.36	12	28.35	28.35	53.8	30,066	0.18%
2023/11/24	23.3	28.51	0.3	28.53	28.52	23	29,639	0.08%
2023/11/22	61.8	28.48	10	28.46	28.47	51.8	28,970	0.18%
2023/11/21	58.6	28.48	0	0.00	28.54	58.6	28,719	0.20%
2023/11/20	124.5	28.49	2.5	28.49	28.42	122.1	28,229	0.43%	大買/鉅額交易
2023/11/17	53.3	28.60	2.7	28.63	28.55	50.6	27,873	0.18%
2023/11/16	169.3	28.52	456	28.58	28.50	-286.7	27,668	-1.04%	大買/大賣/鉅額交易
2023/11/15	95.6	29.12	64.2	29.06	29.04	31.4	27,102	0.12%
2023/11/14	86.1	28.60	2	28.64	28.63	84.1	26,494	0.32%
2023/11/13	116	28.47	1	28.44	28.45	115	26,043	0.44%	大買/鉅額交易
2023/11/10	59.1	28.57	11	28.57	28.62	48.1	25,521	0.19%
2023/11/09	45.4	29.06	36	29.03	29.03	9.4	25,038	0.04%
2023/11/08	23.5	28.48	12	28.49	28.49	11.5	24,380	0.05%
2023/11/07	36.6	28.21	0	0.00	28.18	36.6	24,001	0.15%
2023/11/06	20.5	28.35	5	28.32	28.32	15.5	23,914	0.06%
2023/11/03	19.4	28.30	54.2	28.30	28.27	-34.8	23,752	-0.15%
2023/11/02	23.1	27.87	29	27.91	27.85	-5.9	23,576	-0.03%
2023/11/01	123.4	27.47	0	0.00	27.36	123.4	23,421	0.53%	大買/鉅額交易
2023/10/31	10	27.69	0	0.00	27.69	10	24,595	0.04%
2023/10/30	44.2	27.76	3	27.77	27.72	41.2	25,122	0.16%
2023/10/27	2.1	27.83	11	27.84	27.82	-8.9	25,628	-0.03%
2023/10/26	52.2	27.46	0	0.00	27.48	52.2	26,293	0.20%
2023/10/25	33.3	27.98	25	28.01	27.93	8.3	27,463	0.03%
2023/10/24	17.6	27.72	8	27.75	27.75	9.6	27,714	0.03%
2023/10/23	52	27.26	1.1	27.23	27.24	50.9	27,872	0.18%
2023/10/20	107.2	27.43	9.4	27.44	27.45	97.9	28,112	0.35%	大買/
2023/10/19	90.6	27.61	0	0.00	27.59	90.6	28,139	0.32%
2023/10/18	63.9	27.99	2	28.00	27.92	61.9	27,889	0.22%
2023/10/17	55.3	28.14	37	28.10	28.08	18.3	27,939	0.07%
2023/10/16	2.6	28.48	6	28.46	28.43	-3.4	27,791	-0.01%
2023/10/13	46.5	28.28	1	28.23	28.34	45.5	27,873	0.16%
2023/10/12	67.2	28.74	0	0.00	28.75	67.2	27,855	0.24%
2023/10/11	6.4	28.19	7	28.16	28.20	-0.6	27,868	0.00%
2023/10/06	26.5	27.87	5.3	27.86	27.85	21.2	27,889	0.08%
2023/10/05	15.6	28.04	58.3	28.05	28.02	-42.7	28,019	-0.15%
2023/10/04	243.5	27.69	76	27.62	27.61	167.5	27,890	0.60%	大買/鉅額交易
2023/10/03	23.1	28.32	5	28.30	28.30	18.1	27,543	0.07%
2023/10/02	55.4	28.43	25.4	28.45	28.44	30	27,782	0.11%
2023/09/28	93.6	28.53	30	28.52	28.52	63.6	27,459	0.23%
2023/09/27	49.3	28.73	5	28.75	28.71	44.3	26,859	0.16%
2023/09/26	124.7	28.71	1	28.74	28.73	123.7	26,542	0.47%	大買/鉅額交易
2023/09/25	31.9	29.20	2	29.22	29.18	29.9	25,726	0.12%
2023/09/22	97	29.21	7	29.22	29.20	90	25,473	0.35%
2023/09/21	37.8	29.94	502	29.93	29.95	-464.2	24,300	-1.91%	大賣/鉅額交易
2023/09/20	31.7	29.98	0	0.00	30.01	31.7	24,118	0.13%
2023/09/19	15.4	30.12	0	0.00	30.10	15.4	24,050	0.06%
2023/09/18	63.5	30.04	0	0.00	30.02	63.5	24,174	0.26%
2023/09/15	10.8	30.17	1	30.17	30.16	9.8	23,837	0.04%
2023/09/14	10.4	30.29	0	0.00	30.26	10.4	23,799	0.04%
2023/09/13	10.4	30.29	102	30.29	30.25	-91.6	23,823	-0.38%	大賣/
2023/09/12	20.8	30.26	2	30.25	30.24	18.8	23,990	0.08%
2023/09/11	21.5	30.33	0	0.00	30.28	21.5	23,994	0.09%
2023/09/08	3.1	30.45	1	30.46	30.44	2.1	24,193	0.01%
2023/09/07	28.2	30.32	2	30.31	30.30	26.2	24,513	0.11%
2023/09/06	31.8	30.28	0	0.00	30.30	31.8	24,907	0.13%
2023/09/05	36.8	30.47	6	30.47	30.43	30.8	24,929	0.12%
2023/09/04	26.9	30.50	0.5	30.51	30.48	26.4	25,665	0.10%
2023/09/01	4.5	30.77	4	30.77	30.76	0.5	26,127	0.00%
2023/08/31	5.1	30.73	2.1	30.78	30.79	3	26,843	0.01%
2023/08/30	9.4	30.64	0	0.00	30.64	9.4	27,437	0.03%
2023/08/29	7.5	30.52	0.4	30.52	30.48	7.2	27,642	0.03%
2023/08/28	8.1	30.44	14	30.43	30.47	-6	27,726	-0.02%
2023/08/25	20.5	30.38	0	0.00	30.31	20.5	27,798	0.07%
2023/08/24	5	30.51	16	30.62	30.48	-11	27,888	-0.04%
2023/08/23	12.4	30.26	39	30.23	30.26	-26.6	28,066	-0.09%
2023/08/22	65.1	30.02	0	0.00	30.00	65.1	28,107	0.23%
2023/08/21	40.4	30.22	21	30.21	30.20	19.4	28,116	0.07%
2023/08/18	35.4	30.35	65.4	30.34	30.33	-30	28,509	-0.11%
2023/08/17	54.8	30.44	58.5	30.43	30.40	-3.7	28,661	-0.01%
2023/08/16	39.2	30.66	22	30.65	30.67	17.2	28,746	0.06%
2023/08/15	87.2	30.99	2	30.99	30.97	85.2	28,897	0.29%
2023/08/14	25.6	31.01	2	31.03	31.00	23.6	28,786	0.08%
2023/08/11	48.3	31.06	0	0.00	31.02	48.3	28,818	0.17%
2023/08/10	23.6	31.22	3	31.22	31.20	20.6	28,641	0.07%
2023/08/09	12.5	31.24	30	31.28	31.28	-17.5	28,697	-0.06%
2023/08/08	75.4	31.10	4	31.10	31.12	71.4	28,683	0.25%
2023/08/07	28.1	31.13	4	31.11	31.16	24.1	28,546	0.08%
2023/08/04	200.8	30.76	14	30.82	30.89	186.8	28,435	0.66%	大買/鉅額交易
2023/08/02	126.7	31.23	2	31.22	31.23	124.7	27,270	0.46%	大買/鉅額交易
2023/08/01	8.5	31.48	20.7	31.48	31.50	-12.3	26,730	-0.05%
2023/07/31	120.5	31.24	14	31.25	31.22	106.5	26,444	0.40%	大買/鉅額交易
2023/07/28	232.6	31.22	3	31.24	31.22	229.6	25,963	0.88%	大買/鉅額交易
2023/07/27	85.5	31.53	0	0.00	31.53	85.5	24,734	0.35%
2023/07/26	62.1	31.58	0	0.00	31.56	62.1	24,679	0.25%
2023/07/25	81.3	31.71	0	0.00	31.66	81.3	24,567	0.33%
2023/07/24	11.8	31.75	2	31.75	31.77	9.8	24,276	0.04%
2023/07/21	13.2	31.61	2	31.62	31.63	11.2	24,233	0.05%
2023/07/20	29.4	31.80	164	31.82	31.76	-134.6	24,133	-0.56%	大賣/鉅額交易
2023/07/19	36.2	31.53	65	31.55	31.59	-28.9	24,071	-0.12%
2023/07/18	293.9	31.33	0	0.00	31.35	293.9	24,029	1.22%	大買/鉅額交易
2023/07/17	37.5	31.35	0	0.00	31.37	37.5	23,949	0.16%
2023/07/14	29.6	31.29	102	31.36	31.29	-72.4	23,971	-0.30%	大賣/
2023/07/13	32.3	31.26	0	0.00	31.18	32.3	24,421	0.13%
2023/07/12	19.7	31.14	1	31.22	31.11	18.7	24,875	0.08%
2023/07/11	41.5	31.10	6	31.12	31.12	35.5	25,167	0.14%
2023/07/10	59.9	31.00	3	31.02	31.00	56.9	25,210	0.23%
2023/07/07	87	31.20	0	0.00	31.18	87	24,832	0.35%
2023/07/06	65.9	31.49	15	31.51	31.51	50.9	24,531	0.21%
2023/07/05	26.3	31.73	20.8	31.74	31.71	5.5	24,512	0.02%
2023/07/04	51.4	31.76	6	31.77	31.76	45.4	24,717	0.18%
2023/07/03	13.2	31.77	147	31.80	31.77	-133.8	25,237	-0.53%	大賣/鉅額交易
2023/06/30	50.3	31.58	0	0.00	31.59	50.3	25,243	0.20%
2023/06/29	16.3	31.91	24	31.91	31.88	-7.7	25,105	-0.03%
2023/06/28	23.4	31.79	5.4	31.79	31.80	18	25,297	0.07%
2023/06/27	13.4	31.92	1	31.85	31.85	12.4	25,999	0.05%
2023/06/26	4	31.89	9.1	31.90	31.91	-5.2	26,090	-0.02%
2023/06/21	8.5	31.74	19	31.73	31.75	-10.5	26,042	-0.04%
2023/06/20	31.1	31.36	0	0.00	31.39	31.1	26,056	0.12%
2023/06/19	20.7	31.49	15	31.49	31.52	5.7	26,352	0.02%
2023/06/16	6.2	31.42	12	31.42	31.45	-5.8	26,341	-0.02%
2023/06/15	45.7	31.26	0	0.00	31.22	45.7	26,335	0.17%
2023/06/14	52.4	31.15	0	0.00	31.16	52.4	26,416	0.20%
2023/06/13	16.6	31.31	60	31.31	31.32	-43.4	26,325	-0.16%
2023/06/12	13.4	31.24	0	0.00	31.23	13.4	26,211	0.05%
2023/06/09	21.8	31.18	10	31.17	31.21	11.8	26,024	0.05%
2023/06/08	142	31.04	1	31.04	31.03	141	26,079	0.54%	大買/鉅額交易
2023/06/07	44.8	31.43	1	31.44	31.43	43.8	25,535	0.17%
2023/06/06	93.7	31.20	0	0.00	31.19	93.7	24,926	0.38%
2023/06/05	101.7	31.33	16	31.32	31.33	85.7	24,247	0.35%	大買/
2023/06/02	241.7	31.77	32	31.87	31.73	209.7	23,686	0.89%	大買/鉅額交易
2023/06/01	19.7	31.83	158	31.82	31.77	-138.4	23,531	-0.59%	大賣/鉅額交易
2023/05/31	30.4	31.82	162	31.82	31.82	-131.6	23,580	-0.56%	大賣/鉅額交易
2023/05/30	126.2	31.82	0	0.00	31.82	126.2	23,607	0.53%	大買/鉅額交易
2023/05/29	66.2	31.82	3	31.80	31.81	63.2	23,570	0.27%
2023/05/26	87	31.59	1,200	31.57	31.77	-1,113	23,405	-4.76%	大賣/鉅額交易
2023/05/25	192.8	31.63	12	31.62	31.63	180.8	23,293	0.78%	大買/鉅額交易
2023/05/24	144.6	31.78	86	31.74	31.76	58.6	23,212	0.25%	大買/
2023/05/23	38.6	31.96	50	31.95	31.96	-11.4	22,788	-0.05%
2023/05/22	43.4	32.04	8	32.09	32.10	35.4	22,667	0.16%
2023/05/19	48	32.25	7.2	32.25	32.26	40.8	22,778	0.18%
2023/05/18	16.2	32.39	12.5	32.39	32.40	3.7	23,106	0.02%
2023/05/17	28.3	32.40	10	32.39	32.41	18.3	23,089	0.08%
2023/05/16	19.2	32.69	0	0.00	32.69	19.2	22,935	0.08%
2023/05/15	38.8	32.75	11.2	32.75	32.75	27.6	23,086	0.12%
2023/05/12	62.1	32.85	102	32.85	32.85	-40	23,034	-0.17%	大賣/
2023/05/11	111.5	32.64	0.2	32.64	32.64	111.3	22,998	0.48%	大買/鉅額交易
2023/05/10	89	32.46	3	32.45	32.47	86	23,154	0.37%
2023/05/09	51.9	32.54	0	0.00	32.51	51.9	23,131	0.22%
2023/05/08	30.5	32.64	1	32.70	32.73	29.5	22,965	0.13%
2023/05/05	50.3	32.61	0	32.63	32.63	50.3	22,861	0.22%
2023/05/04	20.1	32.81	131.4	32.81	32.81	-111.4	22,766	-0.49%	大賣/鉅額交易
2023/05/03	6.6	32.65	1.1	32.63	32.65	5.5	22,497	0.02%
2023/05/02	57.1	32.29	3.1	32.29	32.28	54.1	22,469	0.24%
2023/04/28	57.5	32.29	0	0.00	32.46	57.5	22,157	0.26%
2023/04/27	22.5	32.54	10	32.56	32.51	12.6	21,946	0.06%
2023/04/26	33.2	32.74	33	32.77	32.76	0.2	21,833	0.00%
2023/04/25	39.1	32.45	14	32.45	32.50	25.1	21,591	0.12%
2023/04/24	35.8	32.15	2	32.14	32.15	33.8	21,529	0.16%
2023/04/21	42.1	32.24	0	0.00	32.29	42.1	21,366	0.20%
2023/04/20	37.2	31.99	30	31.99	32.02	7.2	21,292	0.03%
2023/04/19	79.8	31.83	3	31.85	31.89	76.8	21,155	0.36%
2023/04/18	304.4	31.76	0	0.00	31.79	304.4	20,833	1.46%	大買/鉅額交易
2023/04/17	329.3	32.07	10.3	32.05	32.04	319.1	20,121	1.59%	大買/鉅額交易
2023/04/14	352.6	32.31	0	0.00	32.25	352.6	19,428	1.81%	大買/鉅額交易
2023/04/13	59	32.50	5	32.51	32.52	54	18,837	0.29%
2023/04/12	147.3	32.55	1	32.55	32.53	146.3	18,565	0.79%	大買/鉅額交易
2023/04/11	61.7	32.57	0	0.00	32.56	61.7	18,418	0.33%
2023/04/10	51.4	32.74	0	0.00	32.73	51.4	18,318	0.28%
2023/04/07	150.6	32.90	5.7	32.89	32.89	144.9	17,987	0.81%	大買/鉅額交易
2023/04/06	7	32.79	56	32.78	32.89	-49	17,653	-0.28%
2023/03/31	12.1	31.71	0	0.00	31.75	12.1	17,021	0.07%
2023/03/30	16.7	31.66	0	0.00	31.63	16.7	16,909	0.10%
2023/03/29	17.4	31.55	0	0.00	31.66	17.4	16,981	0.10%
2023/03/28	53.1	31.71	0	0.00	31.69	53.1	17,005	0.31%
2023/03/27	21.5	32.31	0	0.00	32.28	21.5	16,266	0.13%
2023/03/24	3.4	32.07	0	0.00	32.10	3.4	16,097	0.02%
2023/03/23	68.1	32.17	0	0.00	32.09	68.1	16,034	0.42%
2023/03/22	91	32.04	4	32.05	32.04	87	15,925	0.55%
2023/03/21	11.2	32.41	0.1	32.42	32.41	11.1	15,512	0.07%
2023/03/20	6.2	32.44	0	32.56	32.50	6.1	15,479	0.04%
2023/03/17	63.5	32.10	12	32.10	32.18	51.5	15,356	0.34%
2023/03/16	32	32.37	73	32.39	32.39	-41	15,256	-0.27%
2023/03/15	31.3	31.78	0	0.00	31.82	31.3	15,058	0.21%
2023/03/14	50.2	32.15	1	32.14	32.15	49.2	14,841	0.33%
2023/03/13	15.2	31.84	10	31.86	31.79	5.2	14,632	0.04%
2023/03/10	12.3	31.64	27.6	31.72	31.79	-15.3	14,433	-0.11%
2023/03/09	8.6	31.16	11	31.17	31.12	-2.4	14,276	-0.02%
2023/03/08	22.4	31.09	0	0.00	31.10	22.4	14,307	0.16%
2023/03/07	28.5	31.04	2	31.04	31.05	26.5	14,291	0.19%
2023/03/06	27.4	31.17	8	31.17	31.13	19.4	14,205	0.14%
2023/03/03	42.1	30.77	14.3	30.78	30.82	27.8	14,115	0.20%
2023/03/02	17.5	30.88	0	0.00	30.89	17.5	14,064	0.12%
2023/03/01	45.7	31.04	12	31.04	31.04	33.7	13,904	0.24%
2023/02/24	8.3	31.12	2	31.21	31.21	6.3	13,776	0.05%
2023/02/23	27.3	30.99	0	0.00	30.96	27.3	13,649	0.20%
2023/02/22	27.5	30.93	0	0.00	30.96	27.5	13,500	0.20%
2023/02/21	55.7	31.08	1	31.08	31.10	54.7	13,359	0.41%
2023/02/20	40.1	31.01	6	30.89	31.09	34.1	13,242	0.26%
2023/02/17	107.9	30.71	0.2	30.80	30.73	107.8	13,028	0.83%	大買/鉅額交易
2023/02/16	108.8	31.08	0	0.00	31.10	108.8	12,570	0.87%	大買/鉅額交易
2023/02/15	21.5	31.68	10	31.68	31.76	11.5	12,047	0.10%
2023/02/14	22.6	31.59	0	0.00	31.62	22.6	11,888	0.19%
2023/02/13	112.7	31.36	0	0.00	31.40	112.7	11,804	0.95%	大買/鉅額交易
2023/02/10	71.5	31.60	0	0.00	31.67	71.5	11,543	0.62%
2023/02/09	53.2	31.82	0.6	31.87	31.78	52.6	11,317	0.46%
2023/02/08	94.2	31.79	0	0.00	31.80	94.2	11,160	0.84%
2023/02/07	46	31.95	0	0.00	31.98	46	10,812	0.43%
2023/02/06	26.6	32.06	50	32.07	32.08	-23.5	10,564	-0.22%
2023/02/03	20	32.45	0	0.00	32.41	20	10,212	0.20%
2023/02/02	37.5	32.25	50	32.20	32.15	-12.5	9,981	-0.13%
2023/02/01	3	32.13	0	0.00	32.12	3	9,711	0.03%
2023/01/31	47.5	32.04	5	32.02	32.04	42.5	9,628	0.44%
2023/01/30	48.5	32.24	20	32.26	32.30	28.5	9,417	0.30%
2023/01/17	78.1	32.16	10	32.10	32.17	68.1	9,252	0.74%
2023/01/16	64.5	32.29	20	32.35	32.26	44.5	9,154	0.49%
2023/01/13	110.3	32.48	310	32.39	32.50	-199.8	8,999	-2.22%	大買/大賣/鉅額交易
2023/01/12	7	32.09	1	32.19	32.20	6	8,880	0.07%
2023/01/11	4.4	31.79	1	31.86	31.88	3.4	8,691	0.04%
2023/01/10	2.1	32.14	0	0.00	32.12	2.1	8,589	0.02%
2023/01/09	6.1	32.01	0.4	32.02	32.03	5.7	8,431	0.07%
2023/01/06	4.5	31.74	4	31.70	31.71	0.5	8,302	0.01%
2023/01/05	7	31.66	1	31.63	31.53	6	8,241	0.07%
2023/01/04	14.5	31.43	10	31.36	31.56	4.5	8,131	0.06%
2023/01/03	16.2	30.99	10	31.02	31.00	6.2	8,069	0.08%
2022/12/30	1.5	31.17	2.3	31.14	31.08	-0.8	7,973	-0.01%
2022/12/29	19.1	30.96	2	30.96	30.97	17.1	7,964	0.22%
2022/12/28	24.5	31.08	1	31.12	31.09	23.5	7,830	0.30%
2022/12/27	16.9	31.60	132	31.60	31.60	-115.2	7,553	-1.52%	大賣/鉅額交易
2022/12/26	4.1	31.74	6	31.73	31.73	-1.9	7,410	-0.03%
2022/12/23	16.1	31.91	20	31.87	31.87	-3.9	7,333	-0.05%
2022/12/22	6.7	32.10	0	0.00	32.10	6.7	7,261	0.09%
2022/12/21	124.7	31.79	0	0.00	31.89	124.7	7,348	1.70%	大買/鉅額交易
2022/12/20	114.6	32.20	252.1	31.90	31.94	-137.5	7,128	-1.93%	大買/大賣/鉅額交易
2022/12/19	199.1	32.92	0	0.00	32.85	199.1	6,756	2.95%	大買/鉅額交易
2022/12/16	154.5	33.19	2.2	33.13	33.14	152.3	6,722	2.27%	大買/鉅額交易
2022/12/15	6.1	32.88	0	0.00	33.00	6.1	6,651	0.09%
2022/12/14	104	33.03	2	32.98	32.98	102	6,529	1.56%	大買/鉅額交易
2022/12/13	13.3	32.79	0	0.00	32.77	13.3	6,359	0.21%
2022/12/12	4.1	32.88	2	32.92	32.92	2.1	6,219	0.03%
2022/12/09	2.5	33.58	1	33.58	33.59	1.5	6,067	0.02%
2022/12/08	4.6	33.40	4	33.38	33.41	0.6	5,937	0.01%
2022/12/07	7.1	32.68	0	0.00	32.66	7.1	5,781	0.12%
2022/12/06	1	32.44	80	32.43	32.43	-79	5,707	-1.38%
2022/12/05	233.3	32.33	100	32.33	32.34	133.3	5,672	2.35%	大買/鉅額交易
2022/12/02	15.1	32.10	80	32.18	32.09	-64.9	5,558	-1.17%
2022/12/01	103.5	31.65	0	0.00	31.57	103.5	5,508	1.88%	大買/鉅額交易
2022/11/30	94.1	31.53	30	31.57	31.51	64.1	5,312	1.21%
2022/11/29	3.4	31.88	0	0.00	31.81	3.4	5,229	0.06%
2022/11/28	2.1	32.00	70	32.01	32.14	-67.9	5,139	-1.32%
2022/11/25	72.3	31.92	0	0.00	31.94	72.3	5,100	1.42%
2022/11/24	8	32.00	0	0.00	31.90	8	5,026	0.16%
2022/11/23	13	31.54	10	31.55	31.61	3	4,828	0.06%
2022/11/22	1	31.15	0	0.00	31.14	1	4,805	0.02%
2022/11/21	5.1	31.18	0	0.00	31.21	5.1	4,782	0.11%
2022/11/18	6.2	31.22	0	0.00	31.26	6.2	4,854	0.13%
2022/11/17	18	31.31	13	31.30	31.31	5	4,827	0.10%
2022/11/16	11.4	30.75	0	0.00	30.64	11.4	4,717	0.24%
2022/11/15	1.4	30.60	0	0.00	30.62	1.4	4,596	0.03%
2022/11/14	4	30.79	0	0.00	30.71	4	4,487	0.09%
2022/11/11	3.2	31.29	15	31.16	31.10	-11.8	4,375	-0.27%
2022/11/10	10	30.41	0	0.00	30.45	10	4,158	0.24%
2022/11/09	20.8	30.34	0	0.00	30.38	20.8	4,119	0.50%
2022/11/08	20.2	30.21	0	0.00	30.15	20.2	4,050	0.50%
2022/11/07	10.4	30.75	0	0.00	30.71	10.4	3,978	0.26%
2022/11/04	15	31.00	0	0.00	30.98	15	3,981	0.38%
2022/11/03	1.3	31.19	0	0.00	31.19	1.3	3,910	0.03%
2022/11/02	0	0.00	6	31.52	31.32	-6	3,902	-0.15%
2022/11/01	1.4	31.28	0.3	31.30	31.26	1.1	3,910	0.03%
2022/10/31	0	31.15	0	0.00	31.28	0	3,908	0.00%
2022/10/28	0.1	31.41	0	0.00	31.43	0.1	3,899	0.00%
2022/10/27	1.1	31.05	0	0.00	31.03	1.1	3,896	0.03%
2022/10/26	2.1	30.93	0	0.00	30.94	2.1	3,906	0.05%
2022/10/25	3.4	30.22	0	0.00	30.27	3.4	3,881	0.09%
2022/10/24	4	30.29	0	0.00	30.46	4	3,849	0.10%
2022/10/21	27.6	30.66	0	0.00	30.60	27.6	3,852	0.72%
2022/10/20	3.1	31.16	3	31.23	31.12	0.1	3,768	0.00%
2022/10/19	1.7	31.59	0	0.00	31.55	1.7	3,711	0.05%
2022/10/18	5.4	31.69	1	31.64	31.68	4.4	3,710	0.12%
2022/10/17	2.1	31.76	7	31.76	31.83	-4.9	3,663	-0.13%
2022/10/14	1	31.98	0	0.00	31.97	1	3,642	0.03%
2022/10/13	5	32.03	11	32.07	32.04	-6	3,668	-0.16%
2022/10/12	0.1	31.94	2	32.01	31.96	-1.9	3,660	-0.05%
2022/10/11	12.1	31.85	5	31.90	31.80	7.1	3,641	0.19%
2022/10/07	20	32.47	0	0.00	32.47	20	3,563	0.56%
2022/10/06	15.5	32.63	0	0.00	32.62	15.5	3,525	0.44%
2022/10/05	5.1	33.10	0	0.00	32.98	5.1	3,444	0.15%
2022/10/04	0.3	33.30	0	0.00	33.23	0.3	3,443	0.01%
2022/10/03	1.2	32.94	0	0.00	32.97	1.2	3,439	0.03%
2022/09/30	0.1	33.00	0	0.00	33.04	0.1	3,438	0.00%
2022/09/29	11	33.08	1	33.06	33.06	10	3,440	0.29%
2022/09/28	84.2	32.39	0	0.00	32.38	84.2	3,459	2.43%
2022/09/27	27.3	33.21	0.4	33.21	33.18	27	3,284	0.82%
2022/09/26	54.3	33.52	43	33.52	33.46	11.3	3,279	0.34%
2022/09/23	96.4	33.38	0	0.00	33.35	96.4	3,297	2.92%
2022/09/22	0	0.00	2	33.93	34.07	-2	3,216	-0.06%
2022/09/21	8.1	33.55	0.3	33.56	33.59	7.8	3,139	0.25%
2022/09/20	1	33.77	0	0.00	33.79	1	3,107	0.03%
2022/09/19	0.1	33.72	5	33.70	33.71	-4.9	3,145	-0.15%
2022/09/16	0	0.00	6	33.85	33.88	-6	3,153	-0.19%
2022/09/15	3	33.68	0	0.00	33.64	3	3,172	0.09%
2022/09/14	11.6	33.46	0	0.00	33.50	11.6	3,168	0.37%
2022/09/13	5.1	33.38	6	33.38	33.38	-0.9	3,178	-0.03%
2022/09/12	7.6	33.56	0	0.00	33.52	7.6	3,119	0.24%
2022/09/07	14.1	33.37	0	0.00	33.45	14.1	3,104	0.45%
2022/09/06	1.5	34.02	0.1	34.01	33.91	1.4	3,068	0.05%
2022/09/05	0	34.00	0	0.00	34.05	0	3,119	0.00%
2022/09/02	160.1	33.78	0	0.00	33.81	160.1	3,105	5.16%	大買/鉅額交易
2022/09/01	7.1	33.98	0	0.00	34.03	7.1	3,071	0.23%
2022/08/31	4.3	34.46	0	0.00	34.45	4.3	3,029	0.14%
2022/08/29	0.2	34.28	0	0.00	34.22	0.2	3,071	0.01%
2022/08/26	2.2	34.01	0	0.00	33.97	2.2	3,026	0.07%
2022/08/25	15.1	33.80	0	0.00	33.77	15.1	2,979	0.51%
2022/08/24	3.2	34.04	0	0.00	34.14	3.2	2,910	0.11%
2022/08/23	8.1	34.05	0	0.00	34.13	8.1	2,953	0.28%
2022/08/22	6.2	34.05	1	34.06	34.11	5.2	3,000	0.17%
2022/08/19	7.2	34.48	0	0.00	34.45	7.2	2,966	0.24%
2022/08/18	2	34.54	0	0.00	34.57	2	2,941	0.07%
2022/08/17	2	34.81	0	0.00	34.82	2	2,911	0.07%
2022/08/16	1	34.82	0.5	34.90	34.87	0.5	2,912	0.02%
2022/08/12	28	34.80	0	0.00	34.85	28	2,909	0.96%
2022/08/11	39.1	35.54	0	0.00	35.54	39.1	2,792	1.40%
2022/08/09	1.3	35.90	30	35.90	35.86	-28.7	2,746	-1.04%
2022/08/08	33	35.43	0	0.00	35.45	33	2,729	1.21%
2022/08/05	6	36.02	30	36.04	36.02	-24	2,684	-0.89%
2022/08/04	1	36.04	21	36.09	36.06	-20	2,686	-0.74%
2022/08/03	4.5	35.83	1	35.91	35.95	3.5	2,687	0.13%
2022/08/02	0	0.00	3.3	36.59	36.55	-3.3	2,666	-0.13%
2022/08/01	2	35.61	0	0.00	35.59	2	2,662	0.08%
2022/07/29	1	35.48	0	0.00	35.56	1	2,679	0.04%
2022/07/28	108.5	35.40	0	0.00	35.26	108.5	2,696	4.02%	大買/鉅額交易
2022/07/25	2.2	35.53	0	35.55	35.55	2.2	2,772	0.08%
2022/07/20	3	34.45	0	0.00	34.46	3	2,807	0.11%
2022/07/19	13.2	34.71	0	0.00	34.71	13.2	2,779	0.47%
2022/07/18	10	35.15	0	0.00	35.12	10	2,782	0.36%
2022/07/15	3.1	35.00	0	0.00	35.01	3.1	2,813	0.11%
2022/07/14	32	34.83	3	34.90	34.79	29	2,820	1.03%
2022/07/13	0	0.00	3.1	34.51	34.53	-3.1	2,821	-0.11%
2022/07/11	4.1	33.91	0	0.00	33.91	4.1	2,844	0.14%
2022/07/08	4.2	34.34	0	0.00	34.29	4.2	2,845	0.15%
2022/07/07	3	34.64	0	0.00	34.64	3	2,859	0.10%
2022/07/06	20	35.08	0.2	35.05	35.08	19.8	2,869	0.69%
2022/07/04	10	34.55	5	34.62	34.55	5	2,859	0.17%
2022/07/01	1	34.51	2	34.41	34.45	-1	2,784	-0.04%
2022/06/30	5	33.93	0	0.00	33.95	5	2,779	0.18%
2022/06/29	1	33.49	2	33.66	33.67	-1	2,751	-0.04%
2022/06/28	2	33.44	0	0.00	33.43	2	2,745	0.07%
2022/06/27	3	33.36	0	0.00	33.37	3	2,759	0.11%
2022/06/22	0.1	33.27	0	0.00	33.26	0.1	2,661	0.00%
2022/06/21	0.3	33.19	0	0.00	33.17	0.3	2,669	0.01%
2022/06/20	2	33.54	0	0.00	33.51	2	2,668	0.07%
2022/06/17	0	0.00	1	33.48	33.49	-1	2,696	-0.04%
2022/06/16	1	33.15	4	33.12	33.14	-3	2,667	-0.11%
2022/06/15	6	32.83	0	0.00	32.81	6	2,660	0.23%
2022/06/14	4.1	33.24	0	0.00	33.30	4.1	2,585	0.16%
2022/06/13	0	0.00	4	33.90	34.00	-4	2,505	-0.16%
2022/06/10	2	34.05	0	0.00	34.04	2	2,491	0.08%
2022/06/09	1	33.98	0	0.00	33.99	1	2,491	0.04%
2022/06/08	1	34.10	2	34.12	34.13	-1	2,487	-0.04%
2022/06/07	36	33.92	0	0.00	33.92	36	2,509	1.43%
2022/06/06	3	34.31	0	0.00	34.29	3	2,430	0.12%
2022/06/02	2	34.36	1	34.31	34.49	1	2,435	0.04%
2022/06/01	3	34.18	0	0.00	34.23	3	2,470	0.12%
2022/05/31	8.1	34.37	0	0.00	34.37	8.1	2,421	0.33%
2022/05/30	2.1	34.87	0	0.00	34.80	2.1	2,383	0.09%
2022/05/27	1	35.13	0	0.00	35.09	1	2,317	0.05%
2022/05/26	1	35.40	0	0.00	35.40	1	2,310	0.04%
2022/05/25	0	0.00	2	35.29	35.29	-2	2,305	-0.09%
2022/05/24	1.1	34.81	0	0.00	34.91	1.1	2,317	0.05%
2022/05/18	11.1	34.27	0	0.00	34.19	11.1	2,685	0.41%
2022/05/17	5	34.83	0	0.00	34.79	5	2,678	0.19%
2022/05/11	0	0.00	4.3	34.84	34.91	-4.3	2,775	-0.15%
2022/05/10	7	34.60	0	0.00	34.52	7	2,760	0.25%
2022/05/09	65	34.19	0	0.00	34.12	65	2,743	2.37%
2022/05/06	22	34.68	0	0.00	34.73	22	2,709	0.81%
2022/05/05	87	35.30	0	0.00	35.23	87	2,661	3.27%
2022/05/04	18	35.39	0	0.00	35.37	18	2,626	0.69%
2022/05/03	45	35.35	0	0.00	35.30	45	2,601	1.73%
2022/04/29	4.1	36.03	0	0.00	35.98	4.1	2,522	0.16%
2022/04/28	1	36.03	0	0.00	36.03	1	2,484	0.04%
2022/04/27	1	36.31	2.3	36.27	36.22	-1.3	2,457	-0.05%
2022/04/26	9	35.82	0.3	36.05	35.78	8.8	2,442	0.36%
2022/04/25	0	0.00	4.6	35.84	35.79	-4.6	2,436	-0.19%
2022/04/22	6	35.48	0	0.00	35.56	6	2,468	0.24%
2022/04/20	16	35.20	0	0.00	35.27	16	2,419	0.66%
2022/04/19	1	35.58	0	0.00	35.58	1	2,414	0.04%
2022/04/18	40.1	35.50	0	0.00	35.56	40.1	2,421	1.65%
2022/04/15	15.1	35.82	0	0.00	35.84	15.1	2,405	0.63%
2022/04/14	2	36.28	0	0.00	36.24	2	2,360	0.08%
2022/04/13	23.1	36.02	0	0.00	36.02	23.1	2,354	0.98%
2022/04/12	6	36.03	0.6	36.11	36.08	5.4	2,345	0.23%
2022/04/11	15	36.55	57.2	36.58	36.50	-42.2	2,348	-1.79%
2022/04/08	4	37.04	0	0.00	37.01	4	2,310	0.17%
2022/04/07	1.1	37.17	4	37.22	37.22	-2.9	2,296	-0.13%
2022/04/06	7	37.13	0	0.00	37.16	7	2,276	0.31%
2022/03/31	1	38.11	0	0.00	38.00	1	2,207	0.05%
2022/03/30	0	0.00	2	38.02	37.99	-2	2,195	-0.09%
2022/03/29	0	0.00	2	37.69	37.60	-2	2,171	-0.09%
2022/03/28	9.2	37.15	0.1	37.38	37.15	9.1	2,159	0.42%
2022/03/25	1	37.73	0	0.00	37.71	1	2,130	0.05%
2022/03/24	0.2	37.75	2	37.76	37.70	-1.8	2,123	-0.08%
2022/03/23	3.5	36.92	0	0.00	36.98	3.5	2,095	0.17%
2022/03/22	10	37.51	0	0.00	37.49	10	2,045	0.49%
2022/03/21	0.2	38.21	0	0.00	38.23	0.2	1,992	0.01%
2022/03/18	9.1	37.81	0	0.00	37.83	9.1	1,977	0.46%
2022/03/17	2	38.41	0	0.00	38.43	2	1,930	0.10%
2022/03/16	0	0.00	1	38.06	38.10	-1	1,922	-0.05%
2022/03/15	10	38.03	0	38.18	38.14	10	1,920	0.52%
2022/03/14	6.1	38.59	0	0.00	38.60	6.1	1,882	0.32%
2022/03/11	3	38.71	0	0.00	38.73	3	1,866	0.16%
2022/03/10	61	38.88	0	0.00	38.90	61	1,859	3.28%
2022/03/09	1	39.50	0	0.00	39.48	1	1,837	0.05%
2022/03/08	1	39.72	3	39.74	39.69	-2	1,838	-0.11%
2022/03/07	0.2	39.95	6	40.12	40.00	-5.8	1,840	-0.32%
2022/03/04	5	39.53	1	39.49	39.45	4	1,804	0.22%
2022/03/03	1.5	39.07	0	0.00	38.99	1.5	1,790	0.08%
2022/03/01	0	0.00	2	39.33	39.29	-2	1,723	-0.12%
2022/02/25	2	38.73	0	0.00	38.87	2	1,701	0.12%
2022/02/24	11.1	38.70	11.1	39.11	39.16	0	1,690	0.00%
2022/02/23	8	38.87	0	0.00	38.86	8	1,659	0.48%
2022/02/22	2	39.02	6	39.11	39.15	-4	1,646	-0.24%
2022/02/21	5	38.86	0	0.00	38.83	5	1,625	0.31%
2022/02/18	0	38.63	0	0.00	38.59	0	1,205	0.00%
2022/02/17	0	38.40	0	0.00	38.61	0	1,195	0.00%
2022/02/16	13	38.36	0	0.00	38.39	13	1,169	1.11%
2022/02/15	8	38.88	0	0.00	38.91	8	1,113	0.72%
2022/02/14	3.1	38.93	0	0.00	38.94	3.1	1,098	0.28%
2022/02/11	6.1	38.90	0	0.00	38.82	6.1	1,080	0.57%
2022/02/10	3	39.31	0	0.00	39.30	3	1,011	0.30%
2022/02/09	0.2	39.34	0	0.00	39.28	0.2	1,000	0.02%
2022/02/08	6	39.28	0	0.00	39.25	6	985	0.61%
2022/02/07	1.2	39.51	0	0.00	39.56	1.2	959	0.12%
2022/01/26	1.2	40.01	0	0.00	40.05	1.2	947	0.12%
2022/01/25	0	0.00	3	40.06	40.05	-3	936	-0.32%
2022/01/24	1	40.09	5	40.07	40.10	-4	932	-0.43%
2022/01/21	3	40.05	2	40.09	40.10	1	922	0.11%
2022/01/20	6	39.53	1	39.61	39.50	5	921	0.54%
2022/01/19	10	39.29	20	39.26	39.31	-10	910	-1.10%
2022/01/18	4	39.71	0	0.00	39.70	4	873	0.46%
2022/01/17	9.2	39.79	0	0.00	39.75	9.2	849	1.08%
2022/01/14	3	40.29	0	0.00	40.35	3	786	0.38%
2022/01/13	2	40.14	0	0.00	40.18	2	770	0.26%
2022/01/12	3.2	40.31	0	0.00	40.33	3.2	766	0.42%
2022/01/11	22.1	40.26	0	0.00	40.34	22.1	730	3.02%
2022/01/10	1.2	40.03	0	0.00	39.90	1.2	700	0.17%
2022/01/06	2	40.20	0	0.00	40.04	2	664	0.30%
2022/01/05	3	40.44	0	0.00	40.43	3	632	0.47%
2022/01/04	3	40.78	0	0.00	40.78	3	591	0.51%
2021/12/30	1	41.18	0	0.00	41.22	1	536	0.19%
2021/12/27	0	0.00	0	41.84	41.81	0	526	0.00%
2021/12/15	0	0.00	0	42.41	42.38	0	558	0.00%
2021/12/13	0	41.79	0	0.00	41.80	0	545	0.00%
2021/12/06	0	0.00	0	43.00	42.99	0	528	0.00%
2021/12/02	0	0.00	1	42.50	42.53	-1	506	-0.20%
2021/12/01	0	0.00	2	42.22	42.20	-2	498	-0.40%
2021/11/30	0	0.00	0.2	42.00	42.06	-0.2	467	-0.04%
2021/11/26	1	41.74	1	41.70	41.78	0	457	0.00%
2021/11/24	1	40.93	0	0.00	41.05	1	445	0.22%
2021/11/17	1	40.78	0	0.00	40.80	1	436	0.23%
2021/11/15	3	41.71	0	0.00	41.71	3	443	0.68%
2021/11/11	1	41.81	0	0.00	41.89	1	446	0.22%
2021/11/05	0	0.00	1	41.57	41.53	-1	431	-0.23%
2021/11/04	1	41.03	0	0.00	41.08	1	429	0.23%
2021/10/21	2	40.35	0	0.00	40.41	2	423	0.47%
2021/10/20	2	40.55	0	0.00	40.62	2	420	0.48%
2021/10/06	2.1	40.58	0	0.00	40.54	2.1	443	0.48%
2021/09/29	0	0.00	1	40.80	40.84	-1	459	-0.22%
2021/09/28	5	41.30	0	0.00	41.22	5	448	1.11%
2021/09/24	5	41.61	0	0.00	41.63	5	432	1.16%
2021/09/23	16	42.58	0	0.00	42.58	16	418	3.82%
2021/09/17	8	42.20	2	42.18	42.16	6	433	1.38%
2021/09/16	7	42.20	0	0.00	42.25	7	447	1.56%
2021/09/15	8	42.21	0	0.00	42.28	8	447	1.79%
2021/09/06	7.2	41.51	0	0.00	41.50	7.2	500	1.43%
2021/09/01	0.2	41.74	3	41.69	41.67	-2.8	507	-0.55%
2021/08/31	0.2	42.15	0	0.00	42.11	0.2	510	0.03%
2021/08/20	0	0.00	1	42.59	42.63	-1	520	-0.19%
2021/08/19	0	0.00	1	42.21	42.23	-1	507	-0.20%
2021/08/16	0	0.00	1	42.17	42.29	-1	517	-0.19%
2021/08/12	1	41.43	0	0.00	41.48	1	509	0.20%
2021/08/11	0	0.00	5	41.48	41.42	-5	513	-0.97%
2021/07/30	1	42.45	0	0.00	42.38	1	532	0.19%
2021/07/27	1	42.28	0	0.00	42.28	1	552	0.18%
2021/07/21	0	0.00	1	42.77	42.79	-1	585	-0.17%
2021/07/20	0	0.00	0.2	43.00	43.10	-0.2	592	-0.03%
2021/07/16	1	41.98	0	0.00	42.00	1	594	0.17%
2021/07/09	5	42.01	0	0.00	41.93	5	593	0.85%
2021/07/08	0	0.00	1	42.20	42.23	-1	596	-0.17%
2021/07/06	6	41.06	0	0.00	41.07	6	596	1.01%
2021/07/05	1	41.10	2	41.17	41.12	-1	600	-0.17%
2021/07/02	0	0.00	0.1	41.13	41.04	-0.1	605	-0.01%
2021/06/29	0	0.00	2	40.60	40.62	-2	621	-0.32%
2021/06/28	0	0.00	3	40.25	40.27	-3	607	-0.50%
2021/06/25	0	40.77	0	0.00	40.70	0	608	0.00%
2021/06/23	2	40.87	0	0.00	40.80	2	598	0.33%
2021/06/21	3	41.95	0	0.00	41.70	3	591	0.51%
2021/06/18	0	0.00	1	40.32	40.47	-1	581	-0.17%
2021/06/02	1	38.95	0	0.00	38.97	1	602	0.17%
2021/05/10	3	39.39	0	0.00	39.39	3	693	0.43%
2021/05/07	0	0.00	0.3	39.90	39.92	-0.3	684	-0.04%
2021/05/06	1	39.85	0.2	39.90	39.89	0.8	679	0.12%
2021/04/29	0.1	39.48	0	0.00	39.44	0.1	630	0.01%
2021/04/28	0	39.58	0	0.00	39.44	0	629	0.01%
2021/04/26	0	40.09	0	0.00	39.94	0	614	0.00%
2021/04/20	1	39.82	0	0.00	39.72	1	603	0.17%
2021/04/19	3	40.17	0	0.00	40.20	3	596	0.50%
2021/03/30	1	39.41	0	0.00	39.32	1	624	0.16%
2021/03/23	1	39.52	0	0.00	39.50	1	666	0.15%
2021/03/18	0.2	38.90	0	0.00	38.86	0.2	696	0.02%
2021/03/10	0	0.00	0.5	40.28	40.28	-0.5	685	-0.07%
2021/03/09	1	40.00	0	0.00	40.02	1	693	0.14%
2021/03/03	0	0.00	1	39.90	39.89	-1	702	-0.14%
2021/03/02	0	0.00	4	40.13	40.22	-4	702	-0.57%
2021/02/26	3	39.48	0	0.00	39.53	3	699	0.43%
2021/02/25	0.2	39.77	1	39.73	40.04	-0.8	686	-0.12%
2021/02/24	1	40.43	0	0.00	40.51	1	679	0.15%
2021/02/22	0.7	40.73	2	40.71	40.54	-1.3	684	-0.19%
2021/02/19	0.1	41.54	0	0.00	41.37	0.1	666	0.02%
2021/02/18	1	41.89	12	41.65	41.67	-11	656	-1.67%
2021/02/17	0	0.00	13.8	41.71	41.65	-13.8	651	-2.12%
2021/02/03	0.1	43.10	0	0.00	43.06	0.1	634	0.01%
2021/02/02	0	0.00	8	43.25	43.22	-8	648	-1.23%
2021/01/29	25	43.59	0	0.00	43.79	25	668	3.74%
2021/01/22	0	0.00	0.6	43.12	43.13	-0.6	704	-0.09%
2021/01/19	0	0.00	1	43.23	43.25	-1	731	-0.14%
2021/01/15	2	43.45	0	0.00	43.48	2	753	0.27%
2021/01/08	3	43.14	0	0.00	43.14	3	813	0.37%
2021/01/05	1	44.93	0	0.00	44.91	1	830	0.12%
2020/12/24	3	44.85	2	44.87	44.92	1	834	0.12%
2020/12/21	2	45.08	0	0.00	45.06	2	817	0.24%
2020/12/15	1	45.51	0	0.00	45.50	1	766	0.13%
2020/12/11	1	45.42	0	0.00	45.43	1	735	0.14%
2020/12/10	1	45.18	0	0.00	45.17	1	730	0.14%
2020/12/03	0.2	45.50	0	0.00	45.38	0.2	719	0.03%
2020/11/27	0	0.00	2	46.22	46.19	-2	702	-0.28%
2020/11/26	2	46.03	0	0.00	46.07	2	697	0.29%
2020/11/18	0.1	46.25	0	0.00	46.16	0.1	696	0.02%
2020/11/17	0.2	45.85	2	45.65	45.67	-1.8	696	-0.26%
2020/11/09	0.5	46.83	13	46.37	46.46	-12.5	704	-1.77%
2020/10/29	0	0.00	1	46.80	46.66	-1	642	-0.16%
2020/10/26	5	46.35	0	0.00	46.36	5	627	0.80%
2020/10/21	1	46.42	0	0.00	46.23	1	605	0.17%
2020/10/20	0	0.00	1	46.95	46.96	-1	603	-0.17%
2020/10/14	0	0.00	1	47.19	47.18	-1	540	-0.19%
2020/10/08	1	46.79	0	0.00	46.76	1	517	0.19%
2020/10/05	0	0.00	1	47.70	47.71	-1	515	-0.19%
2020/09/25	1	48.92	0	0.00	48.95	1	532	0.19%
2020/09/11	0	0.00	5	48.93	48.94	-5	609	-0.82%
2020/09/04	0	0.00	1	49.42	49.43	-1	732	-0.14%
2020/09/01	1	48.33	0	0.00	48.26	1	832	0.12%
2020/08/28	1	47.70	0	0.00	47.82	1	883	0.11%
2020/08/25	1	49.46	3	49.46	49.48	-2	879	-0.23%
2020/08/21	0	0.00	5	49.23	49.26	-5	894	-0.56%
2020/08/20	0	0.00	1	49.23	49.19	-1	907	-0.11%
2020/08/18	0	0.00	20	49.05	49.04	-20	908	-2.20%
2020/08/11	0.6	50.90	0	0.00	50.70	0.6	875	0.07%
2020/07/27	1	50.80	0	0.00	50.85	1	892	0.11%
2020/07/20	0.2	50.30	0	0.00	50.15	0.2	866	0.03%
2020/07/13	11	49.95	0	0.00	49.97	11	871	1.26%
2020/07/06	11	48.74	0	0.00	48.74	11	829	1.33%
2020/07/03	1	49.09	0	0.00	49.14	1	816	0.12%
2020/07/01	0	0.00	1	49.02	49.03	-1	819	-0.12%
2020/06/18	6	48.74	0	0.00	48.67	6	803	0.75%
2020/06/15	0	0.00	1	49.47	49.59	-1	841	-0.12%
2020/06/12	1	49.16	3	49.41	49.15	-2	827	-0.24%
2020/06/08	1	47.10	1	47.17	47.09	0	862	0.00%
2020/06/05	3	47.83	2	47.90	47.63	1	862	0.12%
2020/06/03	1	48.96	0	0.00	48.96	1	906	0.11%
2020/05/28	2	49.70	0	0.00	49.69	2	981	0.20%
2020/05/27	2	49.75	0	0.00	49.84	2	1,028	0.19%
2020/05/22	1	50.30	0	0.00	50.50	1	1,103	0.09%
2020/05/11	2	49.83	0	0.00	49.81	2	1,261	0.16%
2020/05/08	4	50.45	0	0.00	50.50	4	1,256	0.32%
2020/04/20	0	0.00	1	51.40	51.50	-1	1,508	-0.07%
2020/04/16	0	0.00	7	51.34	51.40	-7	1,507	-0.46%
2020/04/15	0	0.00	2	50.30	50.50	-2	1,505	-0.13%
2020/04/08	0	0.00	2	51.00	51.00	-2	1,558	-0.13%
2020/04/06	0	0.00	2	51.35	51.35	-2	1,572	-0.13%
2020/04/01	0	0.00	4	51.00	51.10	-4	1,569	-0.25%
2020/03/24	1	49.95	2	50.10	49.92	-1	1,565	-0.06%
2020/03/23	1	49.08	2	49.10	49.30	-1	1,562	-0.06%
2020/03/19	1	44.00	7	45.62	45.00	-6	1,546	-0.39%
2020/03/18	1	48.40	0	0.00	48.04	1	1,503	0.07%
2020/03/17	1	50.90	0	0.00	50.60	1	1,485	0.07%
2020/03/13	0	0.00	1	48.86	48.47	-1	1,441	-0.07%
2020/03/11	0	0.00	2.1	51.14	51.70	-2.1	1,322	-0.16%
2020/03/10	0.1	51.75	3	52.38	51.75	-2.9	1,297	-0.22%
2020/03/09	0	0.00	2	54.03	54.10	-2	1,278	-0.16%
2020/03/04	0	0.00	5	48.02	48.04	-5	1,185	-0.42%
2020/03/03	0	0.00	1	47.14	47.42	-1	1,155	-0.09%
2020/03/02	3	48.29	12	47.75	47.90	-9	1,147	-0.78%
2020/02/27	0	0.00	1	46.82	46.97	-1	1,113	-0.09%
2020/02/25	0	0.00	3	46.40	46.45	-3	1,080	-0.28%
2020/02/24	2	46.23	0	0.00	46.22	2	1,068	0.19%
2020/02/20	1	45.00	1	45.32	45.26	0	1,024	0.00%
2020/02/19	4	45.04	1	45.04	45.04	3	1,020	0.29%
2020/02/18	2	45.09	0	0.00	45.05	2	1,019	0.20%
2020/02/17	4	44.65	0	0.00	44.69	4	995	0.40%
2020/02/03	1	45.17	0	0.00	45.10	1	932	0.11%
2020/01/31	0	0.00	8	44.62	44.60	-8	899	-0.89%
2020/01/30	0	0.00	2	44.20	44.81	-2	882	-0.23%
2020/01/15	0	0.00	1	42.57	42.66	-1	899	-0.11%
2020/01/14	1	42.33	0	0.00	42.32	1	928	0.11%
2020/01/13	0	0.00	1	42.50	42.46	-1	964	-0.10%
2020/01/06	0	0.00	1	43.09	43.06	-1	994	-0.10%
2020/01/03	0	0.00	2	42.63	42.65	-2	988	-0.20%
2019/12/30	0	0.00	2	42.53	42.49	-2	970	-0.21%
2019/12/25	0	0.00	2	42.49	42.49	-2	982	-0.20%
2019/12/24	2	42.36	0	0.00	42.37	2	988	0.20%
2019/12/20	2	42.43	0	0.00	42.34	2	1,001	0.20%
2019/12/18	2	42.71	0	0.00	42.70	2	1,004	0.20%
2019/12/16	4	42.98	1	42.99	42.98	3	1,015	0.30%
2019/12/11	2	43.46	0	0.00	43.43	2	2,913	0.07%
2019/12/10	4	43.51	0	0.00	43.53	4	4,193	0.10%