元大AAA至A公司債 (00751B)-凱基-竹科券商分點個股進出

台股 » 個股 » 元大AAA至A公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大AAA至A公司債

(00751B)

可現股當沖

股價
33.85
漲跌
▲0.17
漲幅
+0.50%
成交量
6,827張
產業
上櫃
106人加入追蹤

立即追蹤
本地時間:13:35(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AAA至A公司債 (00751B)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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	1.1	33.80	13	33.85	33.85	-11.9	16,058	-0.07%
2024/04/29	2	33.71	11	33.73	33.68	-9	16,083	-0.06%
2024/04/26	13.1	33.42	0	0.00	33.43	13.1	16,114	0.08%
2024/04/25	109.1	33.60	0	0.00	33.56	109.1	16,270	0.67%	大買/鉅額交易
2024/04/24	4	33.75	0	0.00	33.75	4	16,241	0.02%
2024/04/23	1	33.83	20	33.84	33.83	-19	16,316	-0.12%
2024/04/22	9.2	33.58	1	33.60	33.60	8.2	16,336	0.05%
2024/04/19	4	33.76	118	33.82	33.79	-114	16,304	-0.70%	大賣/鉅額交易
2024/04/18	3.1	33.61	10	33.62	33.57	-6.9	16,159	-0.04%
2024/04/17	32.1	33.39	0	0.00	33.41	32.1	16,007	0.20%
2024/04/16	40.4	33.67	1	33.72	33.66	39.4	15,827	0.25%
2024/04/15	8.2	33.94	9	34.03	33.92	-0.8	15,634	-0.01%
2024/04/12	42.2	33.92	1	33.95	33.93	41.2	15,715	0.26%
2024/04/11	55.1	33.98	2	33.97	34.02	53.1	15,772	0.34%
2024/04/10	3	34.43	0	0.00	34.42	3	15,569	0.02%
2024/04/09	15	34.27	0	0.00	34.32	15	15,625	0.10%
2024/04/08	70.6	34.15	0	0.00	34.13	70.6	15,764	0.45%
2024/04/03	80.4	34.38	11	34.41	34.34	69.4	15,688	0.44%
2024/04/02	43.7	34.58	4	34.58	34.55	39.7	15,574	0.25%
2024/04/01	3.5	34.90	29	34.91	34.91	-25.5	15,415	-0.17%
2024/03/29	1	34.88	0.2	34.91	34.92	0.8	15,453	0.01%
2024/03/28	2.6	34.79	3	34.80	34.78	-0.4	15,445	0.00%
2024/03/27	10	34.55	3	34.57	34.59	7	15,511	0.05%
2024/03/26	12.2	34.54	0	0.00	34.57	12.2	15,468	0.08%
2024/03/25	4.6	34.72	0	0.00	34.71	4.6	15,431	0.03%
2024/03/22	1	34.51	56	34.53	34.68	-55	15,514	-0.35%
2024/03/21	23	34.27	0	0.00	34.26	23	15,562	0.15%
2024/03/20	10	34.28	0	0.00	34.33	10	15,817	0.06%
2024/03/19	58	34.21	5	34.21	34.22	53	16,183	0.33%
2024/03/18	23.8	34.16	0	0.00	34.15	23.8	16,195	0.15%
2024/03/15	41.2	34.55	0	0.00	34.63	41.2	16,098	0.26%
2024/03/14	20.5	34.85	0	0.00	34.83	20.5	15,874	0.13%
2024/03/13	29.1	34.90	0	0.00	34.91	29.1	15,916	0.18%
2024/03/12	68.1	35.02	12	35.03	35.03	56.1	16,038	0.35%
2024/03/11	21.5	35.04	0	0.00	35.08	21.5	16,221	0.13%
2024/03/08	26.4	34.98	1	34.97	34.99	25.4	16,377	0.15%
2024/03/07	39.2	34.96	82	34.97	34.95	-42.8	16,520	-0.26%
2024/03/06	39	34.70	7.5	34.78	34.78	31.5	16,585	0.19%
2024/03/05	30	34.53	0	0.00	34.55	30	16,700	0.18%
2024/03/04	22.4	34.55	5	34.59	34.54	17.4	16,838	0.10%
2024/03/01	11	34.48	8	34.47	34.49	3	16,834	0.02%
2024/02/29	20.3	34.58	0	0.00	34.53	20.3	16,860	0.12%
2024/02/27	6.1	34.55	1	34.54	34.64	5.1	16,891	0.03%
2024/02/26	22.2	34.78	5	34.78	34.79	17.2	16,889	0.10%
2024/02/23	4.6	34.37	0	0.00	34.39	4.6	16,910	0.03%
2024/02/22	23	34.25	0	0.00	34.28	23	17,058	0.13%
2024/02/21	6.1	34.29	0	0.00	34.30	6.1	17,105	0.04%
2024/02/20	40.1	34.18	0	0.00	34.22	40.1	17,112	0.23%
2024/02/19	30	34.21	20	34.20	34.22	10	17,138	0.06%
2024/02/16	38.4	34.26	0	0.00	34.27	38.4	17,125	0.22%
2024/02/15	68	34.31	5	34.33	34.34	63	16,957	0.37%
2024/02/05	76.1	34.97	44	34.95	34.98	32.1	16,275	0.20%
2024/02/02	50.2	35.32	8	35.38	35.30	42.2	16,209	0.26%
2024/02/01	7.3	35.21	6	35.27	35.27	1.3	16,170	0.01%
2024/01/31	12.1	35.08	6.5	35.07	35.12	5.6	16,106	0.03%
2024/01/30	7	34.81	58	34.87	34.91	-51	16,032	-0.32%
2024/01/29	10	34.67	0.1	34.72	34.67	9.9	16,046	0.06%
2024/01/26	1.1	34.75	30	34.75	34.77	-28.9	16,043	-0.18%
2024/01/25	32.1	34.42	0	0.00	34.53	32.1	16,319	0.20%
2024/01/24	14.3	34.63	0	0.00	34.67	14.3	16,313	0.09%
2024/01/23	10	34.84	0	0.00	34.87	10	16,381	0.06%
2024/01/22	6.1	34.83	3	34.80	34.86	3.1	16,422	0.02%
2024/01/19	60.1	34.68	1	34.69	34.62	59.1	16,438	0.36%
2024/01/18	12	35.05	0	0.00	35.07	12	16,335	0.07%
2024/01/17	6	35.04	2	35.02	35.07	4	16,468	0.02%
2024/01/16	58	35.22	43	35.24	35.36	15	16,417	0.09%
2024/01/15	17.1	35.29	30	35.21	35.40	-12.9	16,704	-0.08%
2024/01/12	7	35.10	5	35.14	35.11	2	16,819	0.01%
2024/01/11	4	34.93	0	0.00	34.93	4	17,138	0.02%
2024/01/10	1	34.85	5	34.84	34.85	-4	17,284	-0.02%
2024/01/09	9	34.57	0	0.00	34.67	9	17,425	0.05%
2024/01/08	22.8	34.22	1	34.18	34.18	21.8	17,308	0.13%
2024/01/05	69.4	34.53	0	0.00	34.48	69.4	17,274	0.40%
2024/01/04	17.1	34.86	0	0.00	34.82	17.1	17,171	0.10%
2024/01/03	30.2	34.94	0	0.00	34.93	30.2	17,220	0.18%
2024/01/02	42.2	35.03	0	0.00	35.03	42.2	17,252	0.24%
2023/12/29	12	35.32	0	0.00	35.33	12	17,155	0.07%
2023/12/28	26	35.50	17	35.49	35.40	9	17,404	0.05%
2023/12/27	17	35.29	0.1	35.30	35.29	16.9	17,516	0.10%
2023/12/26	27	35.37	23.1	35.42	35.33	3.9	17,583	0.02%
2023/12/25	13	35.34	2	35.37	35.31	11	17,668	0.06%
2023/12/22	41.5	35.47	33	35.47	35.46	8.5	17,648	0.05%
2023/12/21	8	35.87	30.1	35.87	35.83	-22.1	17,570	-0.13%
2023/12/20	34	35.82	12.3	35.85	35.83	21.7	17,526	0.12%
2023/12/19	38	35.80	47.4	35.87	35.81	-9.4	17,791	-0.05%
2023/12/18	26	35.98	8.1	35.97	36.07	17.9	17,593	0.10%
2023/12/15	81	36.24	18	36.30	36.30	63	17,331	0.36%
2023/12/14	35.5	35.81	15	35.78	35.81	20.5	16,815	0.12%
2023/12/13	6.4	35.09	5	35.06	35.12	1.4	16,767	0.01%
2023/12/12	22	34.83	24	34.83	34.94	-2	16,782	-0.01%
2023/12/11	118	34.86	2	34.89	34.92	116	16,629	0.70%	大買/鉅額交易
2023/12/08	20	34.87	5	34.94	34.94	15	16,583	0.09%
2023/12/07	17.3	35.18	15	35.19	35.06	2.3	16,407	0.01%
2023/12/06	34	34.87	85.1	34.82	34.83	-51.1	16,224	-0.31%
2023/12/05	48	34.38	3	34.38	34.44	45	15,958	0.28%
2023/12/04	7	34.25	16	34.23	34.28	-9	15,727	-0.06%
2023/12/01	11.1	33.76	3	33.84	33.87	8.1	15,607	0.05%
2023/11/30	73	33.88	0	0.00	33.82	73	15,532	0.47%
2023/11/29	6	33.51	10	33.56	33.56	-4	15,517	-0.03%
2023/11/28	14	33.45	10	33.44	33.45	4	15,279	0.03%
2023/11/27	4.1	33.20	0	0.00	33.19	4.1	15,137	0.03%
2023/11/24	22	33.33	10	33.34	33.34	12	15,046	0.08%
2023/11/22	27.8	33.07	0	0.00	33.08	27.8	14,765	0.19%
2023/11/21	14.1	33.14	2	33.24	33.22	12.1	14,615	0.08%
2023/11/20	35	33.06	0	0.00	33.00	35	14,565	0.24%
2023/11/17	39	33.15	11	33.16	33.08	28	14,541	0.19%
2023/11/16	28	33.03	0	0.00	33.00	28	14,590	0.19%
2023/11/15	1	33.31	30	33.31	33.27	-29	14,650	-0.20%
2023/11/14	12	32.71	0	0.00	32.74	12	14,669	0.08%
2023/11/13	11	32.57	6.3	32.54	32.57	4.7	15,005	0.03%
2023/11/10	44	32.54	1.1	32.53	32.59	42.9	15,222	0.28%
2023/11/09	15	33.00	3	33.02	33.00	12	15,241	0.08%
2023/11/08	7	32.51	10.2	32.53	32.54	-3.2	15,260	-0.02%
2023/11/07	11	32.16	20	32.19	32.17	-9	15,480	-0.06%
2023/11/06	43	32.29	2.4	32.27	32.27	40.6	15,510	0.26%
2023/11/03	37	32.27	4.1	32.28	32.27	33	15,549	0.21%
2023/11/02	35	31.75	7.1	31.76	31.76	27.9	15,547	0.18%
2023/11/01	19.1	31.01	0	0.00	31.03	19.1	15,394	0.12%
2023/10/31	9.1	31.12	0	0.00	31.13	9.1	15,724	0.06%
2023/10/30	33	31.17	0	0.00	31.15	33	15,814	0.21%
2023/10/27	2	31.33	0.1	31.36	31.32	2	15,770	0.01%
2023/10/26	18	30.95	6	30.96	30.96	12	15,740	0.08%
2023/10/25	31	31.47	0	0.00	31.42	31	15,937	0.19%
2023/10/24	53	31.14	0.1	31.09	31.20	53	15,842	0.33%
2023/10/23	106.7	30.58	4	30.61	30.61	102.7	15,812	0.65%	大買/鉅額交易
2023/10/20	22.3	30.87	0	0.00	30.89	22.3	15,458	0.14%
2023/10/19	71.9	31.20	0	0.00	31.11	71.9	15,270	0.47%
2023/10/18	39.1	31.66	0	0.00	31.62	39.1	14,807	0.26%
2023/10/17	18.7	31.84	0	0.00	31.80	18.7	14,646	0.13%
2023/10/16	2	32.22	4.1	32.22	32.20	-2.1	14,421	-0.01%
2023/10/13	5.3	32.03	0	0.00	32.10	5.3	14,366	0.04%
2023/10/12	20	32.51	5	32.53	32.54	15	14,221	0.11%
2023/10/11	127	32.06	0	0.00	32.05	127	14,152	0.90%	大買/鉅額交易
2023/10/06	78.1	31.66	0	0.00	31.65	78.1	14,033	0.56%
2023/10/05	25	31.90	0	0.00	31.90	25	13,910	0.18%
2023/10/04	54.1	31.45	26	31.48	31.44	28.1	13,785	0.20%
2023/10/03	25.2	32.18	24	32.18	32.18	1.2	13,432	0.01%
2023/10/02	7.4	32.53	6	32.53	32.50	1.4	13,376	0.01%
2023/09/28	40.5	32.71	0	0.00	32.74	40.5	13,244	0.31%
2023/09/27	10.1	32.97	0	0.00	32.95	10.1	13,062	0.08%
2023/09/26	22.7	33.01	0	0.00	33.00	22.7	13,061	0.17%
2023/09/25	3.1	33.35	0	0.00	33.33	3.1	12,921	0.02%
2023/09/22	64.7	33.26	0	0.00	33.22	64.7	13,042	0.50%
2023/09/21	12.6	33.60	0.3	33.64	33.66	12.4	12,682	0.10%
2023/09/20	16.2	33.65	6	33.64	33.66	10.2	12,648	0.08%
2023/09/19	1	33.80	0	0.00	33.79	1	12,632	0.01%
2023/09/18	10	33.63	14	33.63	33.60	-4	12,684	-0.03%
2023/09/15	14	34.24	7	34.22	34.27	7	12,476	0.06%
2023/09/14	1	34.30	0.1	34.32	34.30	0.9	12,337	0.01%
2023/09/13	12	34.25	0	0.00	34.22	12	12,289	0.10%
2023/09/12	17.1	34.22	0	0.00	34.25	17.1	12,341	0.14%
2023/09/11	27	34.27	0	0.00	34.24	27	12,428	0.22%
2023/09/08	1	34.40	0.1	34.37	34.42	1	12,362	0.01%
2023/09/07	22	34.08	0	0.00	34.08	22	12,356	0.18%
2023/09/06	9.2	34.02	0	0.00	34.08	9.2	12,353	0.07%
2023/09/05	16.1	34.30	0	0.00	34.28	16.1	12,289	0.13%
2023/09/04	26.1	34.30	0	0.00	34.31	26.1	12,478	0.21%
2023/09/01	2.1	34.68	0	0.00	34.70	2.1	12,311	0.02%
2023/08/31	3.1	34.71	0	0.00	34.71	3.1	12,356	0.02%
2023/08/30	37	34.64	0	0.00	34.64	37	12,373	0.30%
2023/08/29	16.1	34.42	0.1	34.42	34.41	16	12,343	0.13%
2023/08/25	4	34.10	0.3	34.09	34.07	3.7	12,335	0.03%
2023/08/24	9.8	34.20	4	34.17	34.14	5.8	12,390	0.05%
2023/08/23	6.1	33.68	0	0.00	33.68	6.1	12,357	0.05%
2023/08/22	17.5	33.33	0	0.00	33.33	17.5	12,291	0.14%
2023/08/21	4.7	33.52	5	33.51	33.49	-0.3	12,365	0.00%
2023/08/18	25.1	33.62	37	33.61	33.64	-11.9	12,254	-0.10%
2023/08/17	27.5	33.69	15	33.68	33.68	12.5	12,289	0.10%
2023/08/16	27.2	34.01	0	0.00	34.00	27.2	12,137	0.22%
2023/08/15	13.5	34.17	0.3	34.18	34.13	13.2	12,085	0.11%
2023/08/14	22.5	34.17	0	0.00	34.18	22.5	12,130	0.19%
2023/08/11	78.1	34.24	10	34.24	34.24	68.1	12,273	0.55%
2023/08/10	11.1	34.49	0	0.00	34.44	11.1	12,316	0.09%
2023/08/09	4	34.49	0	0.00	34.55	4	12,307	0.03%
2023/08/08	14.1	34.36	0	0.00	34.44	14.1	12,215	0.12%
2023/08/07	10	34.47	0	0.00	34.47	10	12,215	0.08%
2023/08/04	45.5	34.29	0	0.00	34.35	45.5	12,237	0.37%
2023/08/02	61.5	34.92	16	34.88	34.90	45.5	12,036	0.38%
2023/08/01	43.1	35.27	15	35.23	35.28	28.1	11,963	0.23%
2023/07/31	8.1	35.02	10	35.00	35.00	-1.9	12,085	-0.02%
2023/07/28	46.6	34.83	0	0.00	34.91	46.6	12,090	0.38%
2023/07/27	16	35.16	0	0.00	35.17	16	11,772	0.14%
2023/07/26	7.1	35.16	0	0.00	35.14	7.1	11,931	0.06%
2023/07/25	125	35.28	2	35.29	35.25	123	11,915	1.03%	大買/鉅額交易
2023/07/24	35	35.29	0	0.00	35.28	35	11,984	0.29%
2023/07/21	7	35.07	0	0.00	35.09	7	11,941	0.06%
2023/07/20	39.3	35.24	3.1	35.20	35.19	36.3	11,966	0.30%
2023/07/19	14	34.98	18	34.95	34.98	-4	11,985	-0.03%
2023/07/18	6.2	34.71	3	34.78	34.73	3.2	11,981	0.03%
2023/07/17	2	34.66	20	34.66	34.78	-18	11,949	-0.15%
2023/07/14	14	34.79	2	34.83	34.74	12	11,882	0.10%
2023/07/13	21	34.77	11	34.83	34.69	10	12,002	0.08%
2023/07/12	24	34.57	0.5	34.55	34.54	23.5	11,990	0.20%
2023/07/11	11	34.42	0	0.00	34.42	11	11,973	0.09%
2023/07/10	38.6	34.21	0	0.00	34.21	38.6	11,965	0.32%
2023/07/07	42	34.34	0	0.00	34.33	42	11,826	0.36%
2023/07/06	20	34.71	0	0.00	34.72	20	11,622	0.17%
2023/07/05	2	35.04	13	35.08	35.03	-11	11,549	-0.10%
2023/07/04	1	35.08	0	0.00	35.07	1	11,540	0.01%
2023/07/03	33	34.99	11	35.00	35.00	22	11,542	0.19%
2023/06/30	14	34.65	21	34.66	34.66	-7	11,450	-0.06%
2023/06/29	2	34.92	32	34.91	34.87	-30	11,301	-0.27%
2023/06/28	2	34.70	0	0.00	34.72	2	11,305	0.02%
2023/06/27	16	34.73	0	0.00	34.71	16	11,437	0.14%
2023/06/26	3	34.81	3	34.81	34.81	0	11,457	0.00%
2023/06/21	3	34.73	1.1	34.70	34.73	2	11,436	0.02%
2023/06/20	35	34.34	0	0.00	34.41	35	11,312	0.31%
2023/06/19	6	34.41	2	34.44	34.44	4	11,250	0.04%
2023/06/16	28	34.29	0	0.00	34.29	28	11,209	0.25%
2023/06/15	6	34.53	0	0.00	34.48	6	11,065	0.05%
2023/06/14	19	34.40	0	0.00	34.42	19	10,856	0.18%
2023/06/13	2	34.51	0	0.00	34.50	2	10,769	0.02%
2023/06/12	3	34.41	4.1	34.40	34.40	-1.1	10,778	-0.01%
2023/06/09	8	34.34	0	0.00	34.38	8	10,842	0.07%
2023/06/08	18.4	34.18	0	0.00	34.17	18.4	10,844	0.17%
2023/06/07	6	34.63	0	0.00	34.66	6	10,582	0.06%
2023/06/06	5	34.40	3	34.42	34.39	2	10,569	0.02%
2023/06/05	28	34.45	0	0.00	34.44	28	10,515	0.27%
2023/06/02	2	34.62	0	0.00	34.62	2	10,446	0.02%
2023/06/01	4	34.51	0	0.00	34.47	4	10,419	0.04%
2023/05/31	23	34.38	1.1	34.26	34.46	21.9	10,527	0.21%
2023/05/30	7	34.12	1	34.10	34.12	6	10,607	0.06%
2023/05/29	4.2	33.99	0	0.00	34.00	4.2	10,556	0.04%
2023/05/26	13.1	33.84	3	33.83	33.85	10.1	10,456	0.10%
2023/05/25	7.5	33.87	0	0.00	33.85	7.5	10,450	0.07%
2023/05/24	15.9	34.04	0	0.00	34.03	15.9	10,361	0.15%
2023/05/23	27.5	33.83	0	0.00	33.85	27.5	10,256	0.27%
2023/05/22	25.1	33.90	0	0.00	33.91	25.1	10,081	0.25%
2023/05/19	20.1	34.02	1	34.03	34.04	19.1	10,002	0.19%
2023/05/18	32.2	34.23	0	0.00	34.24	32.2	9,779	0.33%
2023/05/17	49.4	34.26	0	0.00	34.28	49.4	9,533	0.52%
2023/05/16	64.1	34.46	1	34.47	34.48	63.1	9,169	0.69%
2023/05/15	10	34.80	0	0.00	34.77	10	8,848	0.11%
2023/05/12	1	35.04	0	0.00	35.03	1	8,773	0.01%
2023/05/11	29	34.68	0	0.00	34.70	29	8,702	0.33%
2023/05/10	23.2	34.46	100	34.47	34.46	-76.9	8,605	-0.89%
2023/05/09	28.2	34.51	0	0.00	34.52	28.2	8,438	0.33%
2023/05/08	24	34.88	0	0.00	34.88	24	8,161	0.29%
2023/05/05	56	34.94	0	0.00	34.93	56	7,958	0.70%
2023/05/04	15	35.25	0	0.00	35.23	15	7,769	0.19%
2023/05/03	9	35.22	1	35.20	35.21	8	7,662	0.10%
2023/05/02	42.4	34.99	0	0.00	34.95	42.4	7,619	0.56%
2023/04/28	44	35.25	0	0.00	35.29	44	7,318	0.60%
2023/04/27	4	35.37	0	0.00	35.34	4	7,228	0.06%
2023/04/26	31	35.64	4	35.63	35.64	27	7,108	0.38%
2023/04/25	1.6	35.43	0	0.00	35.45	1.6	7,051	0.02%
2023/04/24	4.1	35.02	0	0.00	35.02	4.1	6,968	0.06%
2023/04/21	2	35.04	18	35.06	35.06	-16	6,885	-0.23%
2023/04/20	2	34.86	0	0.00	34.87	2	6,831	0.03%
2023/04/19	120	34.86	0	0.00	34.87	120	6,847	1.75%	大買/鉅額交易
2023/04/18	48	34.72	0	0.00	34.71	48	6,815	0.70%
2023/04/17	56	35.04	0	0.00	35.04	56	6,617	0.85%
2023/04/14	25	35.18	20	35.20	35.18	5	6,483	0.08%
2023/04/13	224	35.37	50	35.34	35.35	174	6,409	2.71%	大買/鉅額交易
2023/04/12	24	35.43	0	0.00	35.44	24	6,311	0.38%
2023/04/11	1	35.36	0	0.00	35.38	1	6,326	0.02%
2023/04/10	4	35.45	0	0.00	35.45	4	6,347	0.06%
2023/04/07	4	35.65	0	0.00	35.57	4	6,258	0.06%
2023/04/06	2	35.56	5	35.55	35.58	-3	6,208	-0.05%
2023/03/31	1	34.52	0	0.00	34.56	1	6,105	0.02%
2023/03/29	3.1	34.12	0	0.00	34.19	3.1	6,048	0.05%
2023/03/28	68	34.23	0	0.00	34.21	68	6,039	1.13%
2023/03/27	2	34.76	0	0.00	34.71	2	5,858	0.03%
2023/03/24	4	34.53	0	0.00	34.54	4	5,768	0.07%
2023/03/23	2	34.55	0	0.00	34.57	2	5,721	0.03%
2023/03/22	3	34.51	0	0.00	34.51	3	5,631	0.05%
2023/03/21	4	34.50	0	0.00	34.52	4	5,605	0.07%
2023/03/20	3	34.47	0	0.00	34.50	3	5,571	0.05%
2023/03/17	54	34.28	54	34.37	34.41	0	5,482	0.00%
2023/03/16	1	34.35	18	34.34	34.36	-17	5,467	-0.31%
2023/03/15	29.3	34.41	100	34.39	34.42	-70.7	5,402	-1.31%
2023/03/14	37	34.62	0	0.00	34.54	37	5,308	0.70%
2023/03/13	4.7	34.64	1	34.60	34.60	3.7	5,172	0.07%
2023/03/10	12.4	34.59	3.1	34.61	34.62	9.4	5,027	0.19%
2023/03/09	8	34.23	0	0.00	34.20	8	4,965	0.16%
2023/03/08	6	34.24	0	0.00	34.28	6	4,864	0.12%
2023/03/07	1	34.27	0	0.00	34.27	1	4,801	0.02%
2023/03/06	112	34.26	1.1	34.26	34.28	111	4,746	2.34%	大買/鉅額交易
2023/03/03	7.3	33.57	0	0.00	33.63	7.3	4,629	0.16%
2023/03/02	11.6	33.65	0	0.00	33.65	11.6	4,470	0.26%
2023/03/01	16	33.91	2	33.92	33.91	14	4,314	0.32%
2023/02/24	4	34.04	0.1	34.08	34.09	4	4,221	0.09%
2023/02/23	8.5	33.76	0	0.00	33.71	8.5	4,151	0.20%
2023/02/22	43	33.79	0	0.00	33.79	43	4,010	1.07%
2023/02/21	18.7	34.12	0	0.00	34.14	18.7	3,824	0.49%
2023/02/20	7	34.15	0	0.00	34.15	7	3,735	0.19%
2023/02/17	28.1	34.02	0	0.00	34.06	28.1	3,637	0.77%
2023/02/16	16.3	34.49	0	0.00	34.47	16.3	3,403	0.48%
2023/02/15	12.5	34.72	0	0.00	34.76	12.5	3,297	0.38%
2023/02/14	11.3	34.58	0	0.00	34.62	11.3	3,278	0.34%
2023/02/13	18.4	34.37	0	0.00	34.39	18.4	3,256	0.57%
2023/02/10	5.7	34.72	0	0.00	34.72	5.7	3,155	0.18%
2023/02/09	4.4	35.05	0	0.00	35.02	4.4	3,034	0.15%
2023/02/08	16.1	35.10	10	35.08	35.08	6.1	2,973	0.21%
2023/02/07	4	35.30	0	0.00	35.32	4	2,886	0.14%
2023/02/06	17	35.48	0	0.00	35.47	17	2,831	0.60%
2023/02/03	4.6	35.86	0	0.00	35.85	4.6	2,752	0.17%
2023/02/02	8.1	35.62	0	0.00	35.58	8.1	2,702	0.30%
2023/02/01	2	35.44	0	0.00	35.45	2	2,640	0.08%
2023/01/31	8	35.38	0	0.00	35.31	8	2,603	0.31%
2023/01/30	23	35.74	0	0.00	35.74	23	2,511	0.92%
2023/01/17	9	35.74	0	0.00	35.71	9	2,435	0.37%
2023/01/16	8	35.92	0	0.00	35.81	8	2,378	0.34%
2023/01/13	1	36.00	9	35.97	35.99	-8	2,314	-0.35%
2023/01/11	1.1	35.13	0	0.00	35.16	1.1	2,239	0.05%
2023/01/10	1	35.35	2	35.34	35.38	-1	2,204	-0.05%
2023/01/09	0.3	35.10	0	0.00	35.09	0.3	2,157	0.01%
2023/01/06	1.1	34.62	0	0.00	34.63	1.1	2,081	0.05%
2023/01/05	3	34.58	0	0.00	34.53	3	2,033	0.15%
2023/01/03	3	34.07	0	0.00	34.04	3	1,956	0.15%
2022/12/30	10	34.16	0	0.00	34.14	10	1,899	0.53%
2022/12/29	3.3	33.99	0	0.00	33.96	3.3	1,865	0.17%
2022/12/28	5.4	34.15	0	0.00	34.12	5.4	1,800	0.30%
2022/12/26	1	34.88	0	0.00	34.89	1	1,670	0.06%
2022/12/23	1	34.93	0	0.00	34.95	1	1,649	0.06%
2022/12/22	2	34.99	0	0.00	35.01	2	1,618	0.12%
2022/12/21	2.3	34.69	0	0.00	34.71	2.3	1,623	0.14%
2022/12/20	13.1	35.23	0	0.00	35.03	13.1	1,560	0.84%
2022/12/19	2.2	36.03	0	0.00	36.01	2.2	1,463	0.15%
2022/12/16	0.2	36.32	0	0.00	36.24	0.2	1,467	0.01%
2022/12/15	6	36.53	0	0.00	36.65	6	1,434	0.42%
2022/12/14	4.1	36.71	0	0.00	36.69	4.1	1,391	0.29%
2022/12/13	7	36.56	4	36.56	36.50	3	1,347	0.22%
2022/12/12	9	36.60	0	0.00	36.70	9	1,301	0.69%
2022/12/09	2	37.10	0	0.00	37.20	2	1,261	0.16%
2022/12/07	0	0.00	1	36.42	36.38	-1	1,210	-0.08%
2022/12/05	1	35.99	0	0.00	36.01	1	1,156	0.09%
2022/12/02	1	35.65	0	0.00	35.61	1	1,120	0.09%
2022/11/30	1	35.00	0	0.00	35.03	1	1,082	0.09%
2022/11/29	14	35.59	0	0.00	35.38	14	1,062	1.32%
2022/11/25	2	35.66	0	0.00	35.64	2	1,068	0.19%
2022/11/18	1	34.50	0	0.00	34.51	1	984	0.10%
2022/11/14	1.1	33.16	0	0.00	33.16	1.1	945	0.11%
2022/11/11	1	33.58	0	0.00	33.63	1	938	0.11%
2022/11/10	1	32.68	0	0.00	32.70	1	917	0.11%
2022/11/09	0.1	32.90	0	0.00	32.90	0.1	897	0.01%
2022/11/08	1.1	32.82	0	0.00	32.83	1.1	892	0.12%
2022/11/07	0	33.24	0	0.00	33.22	0	878	0.00%
2022/11/04	1	33.39	0	0.00	33.34	1	870	0.11%
2022/11/03	1	33.70	1.3	33.56	33.57	-0.3	858	-0.04%
2022/10/28	1	33.52	0	0.00	33.46	1	811	0.12%
2022/10/25	0.1	32.43	0	0.00	32.42	0.1	837	0.01%
2022/10/21	1.1	32.44	0	0.00	32.44	1.1	844	0.12%
2022/10/20	1	32.89	0	0.00	32.89	1	830	0.12%
2022/10/18	3	33.30	0	0.00	33.31	3	797	0.38%
2022/10/14	1	33.41	0	0.00	33.55	1	775	0.13%
2022/10/12	1	33.49	1.5	33.53	33.49	-0.5	751	-0.06%
2022/10/11	0	0.00	0.3	33.80	33.55	-0.3	738	-0.04%
2022/10/07	1	34.37	6	34.35	34.37	-5	692	-0.72%
2022/10/06	0.1	34.45	0	0.00	34.40	0.1	684	0.01%
2022/10/03	1	34.03	2	34.02	34.18	-1	662	-0.15%
2022/09/30	1	33.83	0	0.00	33.88	1	658	0.15%
2022/09/29	10	34.17	0	0.00	34.14	10	656	1.52%
2022/09/28	7.1	33.83	2.4	33.81	33.83	4.6	653	0.71%
2022/09/27	0.2	34.87	0	0.00	34.77	0.2	618	0.02%
2022/09/26	0.1	35.30	0	0.00	35.19	0.1	591	0.02%
2022/09/23	9.1	35.40	0	0.00	35.35	9.1	590	1.54%
2022/09/21	1.1	35.60	0	0.00	35.66	1.1	535	0.21%
2022/09/16	1	36.34	0	0.00	36.41	1	516	0.19%
2022/09/07	1	35.62	0	0.00	35.72	1	526	0.19%
2022/09/02	1	36.10	0	0.00	36.13	1	546	0.19%
2022/09/01	2.3	36.37	1	36.40	36.38	1.3	531	0.24%
2022/08/26	1	36.94	0	0.00	36.91	1	504	0.20%
2022/08/25	0.1	36.73	0	0.00	36.60	0.1	503	0.02%
2022/08/23	0.1	36.78	0	0.00	36.76	0.1	493	0.03%
2022/08/22	0.4	36.91	0	0.00	36.89	0.4	489	0.08%
2022/08/19	1	37.47	0	0.00	37.38	1	477	0.21%
2022/08/18	0.3	37.59	0	0.00	37.51	0.3	475	0.06%
2022/08/12	1.1	37.50	0	0.00	37.44	1.1	497	0.21%
2022/08/08	0	37.72	0	0.00	37.65	0	539	0.01%
2022/08/05	2	38.23	0	0.00	38.20	2	543	0.37%
2022/08/04	0	0.00	5	38.32	38.33	-5	543	-0.92%
2022/07/29	1.2	37.85	0	0.00	37.86	1.2	526	0.22%
2022/07/22	1	37.50	0	0.00	37.53	1	536	0.19%
2022/07/15	1	36.78	0	36.74	36.80	1	564	0.17%
2022/07/12	0	0.00	0.3	36.32	36.36	-0.3	595	-0.05%
2022/07/11	0	0.00	0.1	36.00	35.96	-0.1	593	-0.02%
2022/07/08	1	36.04	0	0.00	36.05	1	603	0.17%
2022/07/05	5	35.76	0	0.00	35.81	5	615	0.81%
2022/07/01	1	35.69	0	0.00	35.78	1	621	0.16%
2022/06/29	0.3	35.30	0	0.00	35.40	0.3	613	0.05%
2022/06/24	1	35.57	0	0.00	35.56	1	608	0.16%
2022/06/23	1	35.30	0	0.00	35.32	1	609	0.16%
2022/06/17	1	35.41	0	0.00	35.35	1	574	0.17%
2022/06/15	15.3	35.18	0	0.00	35.05	15.3	570	2.69%
2022/06/14	0.1	35.63	0	0.00	35.61	0.1	553	0.01%
2022/06/13	0.3	36.30	0	0.00	36.25	0.3	535	0.06%
2022/06/10	0	36.76	0	0.00	36.68	0	523	0.00%
2022/06/09	1	36.85	0	0.00	36.85	1	515	0.20%
2022/06/08	0	37.09	0	0.00	37.06	0	510	0.00%
2022/06/07	4	36.76	0	0.00	36.79	4	513	0.78%
2022/06/06	0	37.32	0	0.00	37.24	0	506	0.00%
2022/06/02	1	37.38	0	0.00	37.42	1	510	0.20%
2022/05/31	0	37.15	0	0.00	37.12	0	514	0.00%
2022/05/30	0	37.60	0	0.00	37.52	0	510	0.00%
2022/05/27	1	37.56	0	0.00	37.58	1	509	0.20%
2022/05/26	6	37.38	0	0.00	37.60	6	508	1.18%
2022/05/20	1	36.42	0	0.00	36.44	1	454	0.22%
2022/05/19	0.1	36.25	0	0.00	36.22	0.1	439	0.02%
2022/05/18	14	36.04	0	0.00	36.05	14	427	3.28%
2022/05/17	14.3	36.24	0	0.00	36.24	14.3	420	3.40%
2022/05/13	1	36.83	0	0.00	36.78	1	406	0.25%
2022/05/10	0	0.00	0.6	36.15	36.14	-0.6	410	-0.15%
2022/05/09	0.2	35.95	2.4	35.95	35.91	-2.2	409	-0.53%
2022/05/06	1.1	36.29	0	0.00	36.41	1.1	403	0.27%
2022/05/05	0	0.00	2	36.94	36.85	-2	412	-0.49%
2022/05/03	0.2	36.69	0	0.00	36.59	0.2	399	0.04%
2022/04/29	1	37.34	0	0.00	37.36	1	397	0.25%
2022/04/22	1.1	37.06	0	0.00	37.03	1.1	400	0.27%
2022/04/20	0.2	37.14	0	0.00	37.00	0.2	386	0.04%
2022/04/19	0.2	37.65	0	0.00	37.48	0.2	369	0.06%
2022/04/18	1.1	37.84	0	0.00	37.80	1.1	362	0.31%
2022/04/13	1	38.21	0	0.00	38.22	1	377	0.28%
2022/04/11	0.3	38.76	0	0.00	38.95	0.3	373	0.07%
2022/04/08	1	39.31	0	0.00	39.33	1	363	0.27%
2022/04/06	1	39.63	0	0.00	39.46	1	361	0.28%
2022/03/29	0.5	39.76	0	0.00	39.63	0.5	347	0.14%
2022/03/28	0	39.18	0	0.00	39.32	0	344	0.01%
2022/03/25	1	39.48	0	0.00	39.48	1	341	0.29%
2022/03/23	0.1	38.97	0	0.00	38.90	0.1	340	0.03%
2022/03/22	1	39.36	0	0.00	39.18	1	338	0.30%
2022/03/18	1	39.55	0	0.00	39.54	1	335	0.30%
2022/03/15	0.3	38.84	0	0.00	38.64	0.3	330	0.10%
2022/03/14	0	39.26	0	0.00	39.15	0	325	0.01%
2022/03/11	1.2	39.29	0	0.00	39.28	1.2	323	0.37%
2022/03/10	0	0.00	1	39.57	39.59	-1	325	-0.31%
2022/03/08	0	0.00	0.1	39.96	39.87	-0.1	318	-0.03%
2022/03/07	1	40.60	0	0.00	40.60	1	312	0.32%
2022/03/04	1	40.40	0	0.00	40.40	1	309	0.32%
2022/03/03	0	0.00	0	40.18	40.09	0	309	-0.01%
2022/02/25	1	39.58	0	0.00	39.58	1	306	0.34%
2022/02/24	0	0.00	0.2	39.74	39.75	-0.2	304	-0.06%
2022/02/18	1	39.60	0	0.00	39.64	1	289	0.35%
2022/02/16	1.1	39.70	0	0.00	39.63	1.1	277	0.41%
2022/02/11	1	40.36	0	0.00	40.30	1	256	0.39%
2022/02/08	1	41.01	0	0.00	40.78	1	248	0.40%
2022/02/07	1	41.18	0	0.00	41.17	1	243	0.41%
2022/01/25	1	41.96	0	0.00	41.95	1	228	0.44%
2022/01/21	1	42.08	0	0.00	42.08	1	221	0.45%
2022/01/17	1	42.04	0	0.00	42.03	1	198	0.50%
2022/01/13	1	42.75	0	0.00	42.79	1	193	0.52%
2022/01/10	1	42.69	0	0.00	42.62	1	190	0.52%
2022/01/06	2	42.98	0	0.00	42.85	2	175	1.14%
2022/01/05	2	43.27	0	0.00	43.31	2	156	1.28%
2022/01/04	2	43.32	0	0.00	43.30	2	155	1.29%
2021/12/30	3	43.90	0	0.00	43.87	3	147	2.03%
2021/12/24	1	44.36	0	0.00	44.36	1	140	0.71%
2021/12/16	1	44.46	0	0.00	44.46	1	146	0.68%
2021/12/10	1	44.70	0	0.00	44.71	1	146	0.68%
2021/12/03	1	45.05	0	0.00	45.02	1	142	0.70%
2021/11/29	1	44.48	0	0.00	44.52	1	145	0.69%
2021/11/19	1	44.35	0	0.00	44.37	1	141	0.71%
2021/11/11	1	45.12	0.9	45.07	45.09	0.1	166	0.06%
2021/11/09	1	45.50	2	45.53	45.54	-1	175	-0.57%
2021/11/05	1	45.00	0	0.00	44.98	1	172	0.58%
2021/11/04	2	44.65	0	0.00	44.65	2	170	1.17%
2021/10/29	1	44.65	0	0.00	44.65	1	170	0.59%
2021/10/20	1	44.11	0	0.00	44.14	1	172	0.58%
2021/10/15	1	44.81	0	0.00	44.80	1	172	0.58%
2021/10/08	1	44.01	0	0.00	44.04	1	177	0.56%
2021/10/07	0	0.00	0.2	44.30	44.21	-0.2	177	-0.11%
2021/09/29	1	44.26	0	0.00	44.35	1	182	0.55%
2021/09/24	2	45.02	0	0.00	45.03	2	178	1.12%
2021/09/17	1	45.38	0	0.00	45.41	1	183	0.54%
2021/09/10	1	45.37	0	0.00	45.28	1	210	0.47%
2021/09/03	1	45.42	0	0.00	45.43	1	216	0.46%
2021/08/27	1	45.28	0.1	45.48	45.24	0.9	224	0.40%
2021/08/25	0	0.00	0.1	45.60	45.40	-0.1	231	-0.04%
2021/08/18	1	45.12	0	0.00	45.11	1	218	0.46%
2021/08/09	1	45.08	0	0.00	45.03	1	205	0.49%
2021/08/04	1	45.71	0	0.00	45.70	1	206	0.48%
2021/07/27	1	45.61	0	0.00	45.61	1	240	0.42%
2021/07/23	1	45.86	0	0.00	45.84	1	263	0.38%
2021/07/16	1	45.47	0	0.00	45.22	1	269	0.37%
2021/07/09	1	45.46	0	0.00	45.43	1	307	0.32%
2021/07/08	0	0.00	0.3	45.30	45.59	-0.3	314	-0.09%
2021/07/02	1	44.70	0	0.00	44.73	1	327	0.31%
2021/06/30	0	0.00	0.5	44.45	44.50	-0.5	333	-0.14%
2021/06/25	1	44.40	0	0.00	44.36	1	340	0.29%
2021/06/16	1	43.59	0	0.00	43.70	1	325	0.31%
2021/06/15	2	43.70	0.3	43.80	43.70	1.7	330	0.50%
2021/06/01	1	42.71	0	0.00	42.71	1	334	0.30%
2021/05/27	1	43.31	0	0.00	43.25	1	348	0.29%
2021/05/26	0	43.00	0	0.00	43.21	0	355	0.01%
2021/05/19	1	42.54	0	0.00	42.52	1	381	0.26%
2021/05/18	2	42.83	0	0.00	42.81	2	388	0.51%
2021/05/17	0	0.00	13	42.81	42.90	-13	393	-3.30%
2021/05/14	0	42.41	1	42.40	42.46	-1	393	-0.25%
2021/05/04	1	43.19	0	0.00	43.24	1	371	0.27%
2021/04/29	2	42.93	0	0.00	43.02	2	348	0.58%
2021/04/28	0	43.20	0	0.00	43.03	0	345	0.01%
2021/04/26	0	43.72	0	0.00	43.56	0	342	0.01%
2021/04/21	1	43.38	0	0.00	43.36	1	341	0.29%
2021/04/20	1	43.42	0	0.00	43.52	1	331	0.30%
2021/04/19	1	44.22	1	44.21	44.16	0	322	0.00%
2021/04/15	1	44.07	0	0.00	44.10	1	322	0.31%
2021/04/08	1	43.65	0	0.00	43.60	1	343	0.29%
2021/04/01	0	0.00	1	42.95	43.22	-1	349	-0.29%
2021/03/31	1	42.83	0	0.00	42.79	1	348	0.29%
2021/03/19	5	42.10	0	0.00	42.06	5	375	1.33%
2021/03/08	5	42.69	0	0.00	42.61	5	430	1.16%
2021/03/05	2	42.36	0	0.00	42.38	2	443	0.45%
2021/02/26	3	42.48	0	0.00	42.40	3	473	0.63%
2021/02/23	1	43.75	0	0.00	43.56	1	503	0.20%
2021/02/17	1	44.55	0	0.00	44.61	1	534	0.19%
2021/02/05	1	45.41	0	0.00	45.41	1	543	0.18%
2021/01/25	1	46.14	0	0.00	46.14	1	634	0.16%
2021/01/15	1	46.59	0	0.00	46.64	1	694	0.14%
2021/01/11	1	46.11	0	0.00	46.11	1	746	0.13%
2021/01/08	1	46.30	0	0.00	46.29	1	749	0.13%
2021/01/07	3	46.52	0	0.00	46.45	3	752	0.40%
2021/01/06	2	47.12	0	0.00	47.11	2	752	0.27%
2020/12/23	0	0.00	1	48.10	48.07	-1	752	-0.13%
2020/12/16	1	47.88	0	0.00	47.87	1	756	0.13%
2020/12/14	1	48.30	0	0.00	48.29	1	751	0.13%
2020/11/16	1	47.69	0	0.00	47.72	1	631	0.16%
2020/11/13	1	47.60	0	0.00	47.64	1	620	0.16%
2020/11/11	2	47.22	0	0.00	47.19	2	609	0.33%
2020/11/09	5	48.08	0	0.00	48.18	5	595	0.84%
2020/11/06	1	48.43	0	0.00	48.44	1	593	0.17%
2020/11/02	1	46.81	0	0.00	46.81	1	557	0.18%
2020/10/23	2	47.21	0	0.00	47.18	2	497	0.40%
2020/10/08	1	47.66	0	0.00	47.54	1	435	0.23%
2020/10/05	1	48.26	0	0.00	48.27	1	418	0.24%
2020/09/30	1	48.44	0	0.00	48.42	1	425	0.23%
2020/09/18	0	0.00	2	49.16	49.08	-2	414	-0.48%
2020/09/08	0	0.00	1	49.24	49.21	-1	427	-0.23%
2020/09/03	0	0.00	3	50.05	50.00	-3	451	-0.66%
2020/09/02	2	49.54	3	49.52	49.49	-1	472	-0.21%
2020/08/31	9	48.84	0	0.00	48.80	9	525	1.71%
2020/08/28	6	48.88	0	0.00	49.09	6	537	1.12%
2020/08/27	1	49.64	0	0.00	49.69	1	534	0.19%
2020/08/20	2	49.86	0	0.00	49.88	2	542	0.37%
2020/08/17	1	49.87	0	0.00	49.99	1	551	0.18%
2020/08/14	1	50.45	0	0.00	50.25	1	554	0.18%
2020/08/12	2	51.35	0	0.00	51.20	2	560	0.36%
2020/08/10	1	52.10	0	0.00	52.15	1	561	0.18%
2020/08/07	0	0.00	2	52.40	52.50	-2	568	-0.35%
2020/08/04	2	51.85	0	0.00	51.85	2	607	0.33%
2020/07/29	3	51.78	0	0.00	51.75	3	618	0.49%
2020/07/27	1	52.05	1	51.90	52.00	0	624	0.00%
2020/07/24	0.5	52.30	0	0.00	52.45	0.5	613	0.08%
2020/07/23	0	0.00	1.3	52.02	52.15	-1.3	615	-0.22%
2020/07/22	0.4	51.75	1	51.90	51.95	-0.6	615	-0.10%
2020/07/20	2.1	51.30	0	0.00	51.35	2.1	608	0.35%
2020/07/10	0	0.00	3	50.57	50.70	-3	600	-0.50%
2020/07/08	0	0.00	1	49.92	49.92	-1	591	-0.17%
2020/06/24	4	48.41	1	48.43	48.45	3	612	0.49%
2020/06/15	7	48.79	0	0.00	48.70	7	645	1.09%
2020/06/12	1	48.57	0	0.00	48.57	1	655	0.15%
2020/06/09	80	48.43	0	0.00	48.50	80	660	12.11%
2020/06/04	0	0.00	17	48.67	48.58	-17	628	-2.70%
2020/06/03	20	48.75	0	0.00	48.76	20	607	3.29%
2020/05/25	1	48.85	0	0.00	48.85	1	573	0.17%
2020/05/18	0	0.00	1	47.50	47.46	-1	557	-0.18%
2020/05/13	1	46.61	0	0.00	46.63	1	548	0.18%
2020/05/11	1	46.82	0	0.00	46.84	1	527	0.19%
2020/05/08	1	47.64	0	0.00	47.63	1	512	0.19%
2020/05/07	1	47.72	0	0.00	47.70	1	510	0.20%
2020/05/06	1	48.24	0	0.00	48.20	1	509	0.20%
2020/04/28	1	49.29	0	0.00	49.25	1	511	0.20%
2020/04/22	2	49.40	0	0.00	49.56	2	535	0.37%
2020/04/21	14	49.56	1	49.57	49.59	13	533	2.44%
2020/04/20	0	0.00	1	49.54	49.56	-1	531	-0.19%
2020/04/17	1	49.61	0	0.00	49.62	1	531	0.19%
2020/04/13	0	0.00	17	49.30	49.30	-17	534	-3.18%
2020/04/10	1	49.70	0	0.00	49.51	1	534	0.19%
2020/03/27	1	45.49	1	45.71	45.23	0	499	0.00%
2020/03/25	0	0.00	2	43.00	43.03	-2	496	-0.40%
2020/03/23	0	0.00	1	38.40	38.42	-1	490	-0.20%
2020/03/20	2	39.12	18	39.11	39.20	-16	484	-3.30%
2020/03/18	1	44.41	0	0.00	44.04	1	459	0.22%
2020/03/13	2	45.33	0	0.00	45.60	2	434	0.46%
2020/03/12	1	48.03	3	47.83	48.02	-2	416	-0.48%
2020/03/11	1	50.10	0	0.00	50.25	1	386	0.26%
2020/03/10	4	50.86	0	0.00	49.89	4	389	1.03%
2020/03/09	0	0.00	3	51.97	52.40	-3	381	-0.79%
2020/03/04	0	0.00	2	49.70	49.80	-2	381	-0.52%
2020/03/03	1	49.19	0	0.00	49.17	1	775	0.13%
2020/03/02	1	49.10	0	0.00	49.22	1	784	0.13%
2020/02/27	1	49.37	0	0.00	49.46	1	798	0.13%
2020/02/26	0	0.00	5	49.55	49.16	-5	806	-0.62%
2020/02/21	1	49.09	0	0.00	49.14	1	829	0.12%
2020/02/19	1	48.53	0	0.00	48.56	1	817	0.12%
2020/02/17	0	0.00	35	48.29	48.31	-35	1,009	-3.47%
2020/02/14	1	48.16	0	0.00	48.13	1	1,200	0.08%
2020/02/10	0	0.00	7	48.35	48.32	-7	1,208	-0.58%
2020/02/07	1	47.95	0	0.00	48.00	1	1,215	0.08%
2020/02/05	1	47.95	0	0.00	47.99	1	1,218	0.08%
2020/02/03	0	0.00	2	48.30	48.29	-2	1,213	-0.16%
2020/01/30	0	0.00	5	47.36	48.18	-5	1,208	-0.41%
2020/01/20	3	46.76	0	0.00	46.76	3	1,194	0.25%
2020/01/17	1	46.54	0	0.00	46.52	1	1,205	0.08%
2020/01/09	7	46.26	0	0.00	46.27	7	1,248	0.56%
2020/01/07	6	46.73	0	0.00	46.67	6	1,242	0.48%
2020/01/02	1	46.56	0	0.00	46.56	1	1,250	0.08%
2019/12/31	5	46.78	1	46.75	46.77	4	1,246	0.32%
2019/12/30	1	46.96	10	46.93	46.93	-9	1,242	-0.72%
2019/12/27	1	46.85	0	0.00	46.90	1	1,242	0.08%
2019/12/26	1	46.80	0	0.00	46.81	1	1,246	0.08%
2019/12/23	1	46.82	0	0.00	46.88	1	1,266	0.08%
2019/12/12	1	47.53	0	0.00	47.54	1	2,258	0.04%
2019/12/10	1	47.54	0	0.00	47.53	1	2,296	0.04%
2019/12/09	1	47.36	0	0.00	47.38	1	2,496	0.04%