元大美債20年 (00679B)-凱基-基隆券商分點個股進出

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
29.26
漲跌
▲0.34
漲幅
+1.18%
成交量
57,667張
產業
上櫃
435人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/06/03	1.2	28.92	10	28.92	28.92	-8.8	54,399	-0.02%
2024/05/31	12.8	28.75	0.2	28.77	28.75	12.6	55,190	0.02%
2024/05/30	55.7	28.43	0	0.00	28.50	55.7	55,359	0.10%
2024/05/29	117.8	28.62	5	28.63	28.61	112.8	55,200	0.20%	大買/鉅額交易
2024/05/28	15.2	28.93	3	28.95	28.95	12.2	53,666	0.02%
2024/05/27	17	29.00	15.5	29.01	29.02	1.5	53,714	0.00%
2024/05/24	21	29.01	0	0.00	29.02	21	54,014	0.04%
2024/05/23	11	29.16	0	0.00	29.11	11	54,465	0.02%
2024/05/22	2	29.11	1	29.14	29.10	1	54,692	0.00%
2024/05/21	20	29.02	8	29.01	29.03	12	54,901	0.02%
2024/05/20	5.1	29.11	18	29.11	29.08	-12.9	55,107	-0.02%
2024/05/17	34	29.27	1	29.27	29.24	33	54,967	0.06%
2024/05/16	54	29.59	9	29.63	29.63	45	55,012	0.08%
2024/05/15	16	29.28	0	0.00	29.24	16	54,727	0.03%
2024/05/14	8	29.19	0	0.00	29.21	8	55,677	0.01%
2024/05/13	13.1	29.18	0	0.00	29.18	13.1	56,199	0.02%
2024/05/10	0.2	29.32	5	29.33	29.31	-4.8	56,234	-0.01%
2024/05/09	19	29.10	0	0.00	29.11	19	56,551	0.03%
2024/05/08	11	29.33	16	29.29	29.28	-5	56,787	-0.01%
2024/05/07	11	29.14	38	29.18	29.22	-27	56,789	-0.05%
2024/05/06	2	28.94	11	28.92	28.97	-9	56,834	-0.02%
2024/05/03	13	28.73	2	28.73	28.74	11	56,767	0.02%
2024/05/02	28.2	28.76	0	0.00	28.77	28.2	56,967	0.05%
2024/04/30	4	28.82	1.6	28.79	28.84	2.4	57,249	0.00%
2024/04/29	15	28.67	0.3	28.67	28.66	14.7	57,549	0.03%
2024/04/26	87.2	28.49	0	0.00	28.49	87.2	57,911	0.15%
2024/04/25	43.2	28.65	0	0.00	28.64	43.2	58,143	0.07%
2024/04/24	36	28.77	0	0.00	28.76	36	58,290	0.06%
2024/04/23	7	28.92	0	0.00	28.92	7	58,627	0.01%
2024/04/22	52.6	28.77	0	0.00	28.77	52.6	58,621	0.09%
2024/04/19	1.1	29.10	6	29.02	29.01	-4.9	58,297	-0.01%
2024/04/18	18	28.80	0	0.00	28.78	18	57,342	0.03%
2024/04/17	54.6	28.61	10	28.61	28.60	44.6	57,234	0.08%
2024/04/16	24	28.78	2	28.79	28.79	22	56,887	0.04%
2024/04/15	35.5	28.96	0	0.00	28.93	35.5	56,372	0.06%
2024/04/12	17.5	28.85	0	0.00	28.88	17.5	56,216	0.03%
2024/04/11	82.1	28.93	5	28.95	28.95	77.1	55,570	0.14%
2024/04/10	7	29.37	1	29.38	29.37	6	54,295	0.01%
2024/04/09	7.4	29.23	0	0.00	29.23	7.4	54,092	0.01%
2024/04/08	119.7	29.19	0	0.00	29.15	119.7	53,756	0.22%	大買/鉅額交易
2024/04/03	65.1	29.45	0.2	29.51	29.43	65	52,309	0.12%
2024/04/02	45	29.67	0	0.00	29.65	45	51,291	0.09%
2024/04/01	48	29.96	1	29.96	29.97	47	50,511	0.09%
2024/03/29	8	30.00	12	30.00	30.00	-4	50,392	-0.01%
2024/03/28	6	29.99	0.1	29.96	29.97	5.9	50,457	0.01%
2024/03/27	5	29.78	0	0.00	29.80	5	50,703	0.01%
2024/03/26	17.7	29.69	0	0.00	29.71	17.7	51,035	0.03%
2024/03/25	3	29.86	0	0.00	29.79	3	51,516	0.01%
2024/03/22	23	29.58	21	29.59	29.65	2	51,688	0.00%
2024/03/21	11.6	29.37	50	29.40	29.39	-38.4	52,363	-0.07%
2024/03/20	52	29.38	0	0.00	29.44	52	52,708	0.10%
2024/03/19	49.5	29.31	0	0.00	29.38	49.5	52,315	0.09%
2024/03/18	109	29.40	0.5	29.43	29.36	108.5	51,729	0.21%	大買/鉅額交易
2024/03/15	76.5	29.42	1	29.42	29.42	75.5	51,120	0.15%
2024/03/14	52	29.71	10	29.67	29.68	42	50,777	0.08%
2024/03/13	21	29.80	0	0.00	29.81	21	50,611	0.04%
2024/03/12	16	30.02	0	0.00	30.02	16	50,987	0.03%
2024/03/11	32	30.06	0.8	30.06	30.06	31.2	51,210	0.06%
2024/03/08	12	30.05	2.1	30.01	30.06	9.9	51,006	0.02%
2024/03/07	11	30.07	10.6	30.05	30.04	0.4	50,779	0.00%
2024/03/06	23	29.90	12	29.89	29.88	11	50,104	0.02%
2024/03/05	8	29.58	50	29.60	29.63	-42	49,480	-0.08%
2024/03/04	17	29.64	4	29.59	29.65	13	49,211	0.03%
2024/03/01	10	29.62	18	29.60	29.60	-8	48,607	-0.02%
2024/02/29	7	29.58	4	29.57	29.53	3	48,648	0.01%
2024/02/27	35.4	29.57	0	0.00	29.56	35.4	48,340	0.07%
2024/02/26	20	29.97	14	29.94	29.95	6	47,914	0.01%
2024/02/23	22.1	29.56	0	0.00	29.56	22.1	47,324	0.05%
2024/02/22	74.5	29.52	1	29.54	29.55	73.5	47,178	0.16%
2024/02/21	11.6	29.59	0	0.00	29.56	11.6	47,085	0.02%
2024/02/20	36	29.54	32	29.54	29.55	4	46,833	0.01%
2024/02/19	47.3	29.53	0	0.00	29.54	47.3	47,001	0.10%
2024/02/16	15.2	29.57	0	0.00	29.56	15.2	47,109	0.03%
2024/02/15	88.4	29.56	0	0.00	29.59	88.4	46,799	0.19%
2024/02/05	69.2	30.07	1	30.11	30.10	68.2	45,637	0.15%
2024/02/02	33.5	30.50	11	30.54	30.52	22.5	45,351	0.05%
2024/02/01	10.5	30.29	5	30.33	30.36	5.5	45,559	0.01%
2024/01/31	7.1	30.07	8	30.05	30.11	-0.9	45,581	0.00%
2024/01/30	6.1	29.70	2	29.77	29.79	4.1	44,970	0.01%
2024/01/29	7.5	29.38	0	0.00	29.41	7.5	44,694	0.02%
2024/01/26	18	29.46	3	29.47	29.48	15	44,431	0.03%
2024/01/25	61.2	29.25	0	0.00	29.33	61.2	44,402	0.14%
2024/01/24	19	29.37	50	29.47	29.47	-31	43,966	-0.07%
2024/01/23	8	29.53	0	0.00	29.61	8	43,585	0.02%
2024/01/22	6.1	29.55	0	0.00	29.57	6.1	43,020	0.01%
2024/01/19	100.6	29.43	0	0.00	29.41	100.6	42,481	0.24%
2024/01/18	19	29.85	2	29.84	29.84	17	41,559	0.04%
2024/01/17	107.1	29.87	7	29.88	29.86	100.1	41,127	0.24%	大買/
2024/01/16	10	30.14	2	30.11	30.15	8	40,356	0.02%
2024/01/15	3	30.15	53	30.17	30.30	-50	40,278	-0.12%
2024/01/12	0	0.00	2	30.09	30.07	-2	40,302	0.00%
2024/01/11	4	30.00	0	0.00	30.01	4	40,587	0.01%
2024/01/10	9	30.05	0	0.00	30.06	9	40,520	0.02%
2024/01/09	26	30.12	0	0.00	30.18	26	40,273	0.06%
2024/01/08	58.5	30.01	3.1	29.99	29.98	55.4	40,143	0.14%
2024/01/05	37.2	30.36	0	0.00	30.35	37.2	39,661	0.09%
2024/01/04	0	0.00	5.2	30.69	30.66	-5.2	39,450	-0.01%
2024/01/03	14	30.64	0.3	30.67	30.60	13.8	39,342	0.04%
2024/01/02	26.7	30.63	1	30.63	30.61	25.7	39,095	0.07%
2023/12/29	11	30.82	0	0.00	30.85	11	38,907	0.03%
2023/12/28	3	30.90	80	30.93	30.91	-77	39,567	-0.19%
2023/12/27	32.2	30.82	31	30.82	30.83	1.2	39,514	0.00%
2023/12/26	10	30.90	13	30.91	30.89	-3	39,961	-0.01%
2023/12/25	24.5	30.82	5	30.84	30.79	19.5	40,371	0.05%
2023/12/22	16	30.96	50	30.94	30.99	-34	40,346	-0.08%
2023/12/21	30.1	31.27	1	31.26	31.26	29.1	40,321	0.07%
2023/12/20	37	31.19	13	31.21	31.17	24	40,043	0.06%
2023/12/19	70	31.29	50	31.22	31.22	20	40,090	0.05%
2023/12/18	59	31.02	93	31.30	31.42	-34	39,163	-0.09%
2023/12/15	70.1	30.87	4	30.91	30.92	66.1	37,851	0.17%
2023/12/14	74.2	30.62	90.2	30.70	30.64	-16	36,498	-0.04%
2023/12/13	3	29.98	43	30.00	30.00	-40	36,317	-0.11%
2023/12/12	13	29.84	4	29.84	29.90	9	36,173	0.02%
2023/12/11	15	29.89	54	29.90	29.90	-39	35,787	-0.11%
2023/12/08	77	30.02	1.1	30.00	30.04	75.9	35,169	0.22%
2023/12/07	34.5	30.20	4.1	30.25	30.11	30.4	34,632	0.09%
2023/12/06	40	29.80	0	0.00	29.78	40	33,524	0.12%
2023/12/05	31	29.33	0	0.00	29.33	31	32,569	0.10%
2023/12/04	30	29.12	2	29.11	29.14	28	32,078	0.09%
2023/12/01	37	28.76	10	28.73	28.80	27	31,721	0.09%
2023/11/30	19.5	28.90	18	28.92	28.86	1.5	31,340	0.00%
2023/11/29	17	28.64	30.1	28.70	28.67	-13.1	30,931	-0.04%
2023/11/28	2	28.62	0	0.00	28.57	2	30,321	0.01%
2023/11/27	18	28.35	0	0.00	28.35	18	30,066	0.06%
2023/11/24	7.5	28.51	31	28.51	28.52	-23.5	29,639	-0.08%
2023/11/22	21	28.46	59	28.44	28.47	-38	28,970	-0.13%
2023/11/21	11.3	28.53	0	0.00	28.54	11.3	28,719	0.04%
2023/11/20	48	28.53	10	28.60	28.42	38	28,229	0.13%
2023/11/17	40	28.58	0	0.00	28.55	40	27,873	0.14%
2023/11/16	27.6	28.49	0	0.00	28.50	27.6	27,668	0.10%
2023/11/15	29	29.05	1	29.12	29.04	28	27,102	0.10%
2023/11/14	5	28.45	1	28.62	28.63	4	26,494	0.02%
2023/11/13	30	28.49	0	0.00	28.45	30	26,043	0.12%
2023/11/10	9	28.52	29	28.46	28.62	-20	25,521	-0.08%
2023/11/09	1.7	29.05	3	29.01	29.03	-1.3	25,038	-0.01%
2023/11/08	1	28.49	2	28.48	28.49	-1	24,380	0.00%
2023/11/07	12	28.19	200	28.22	28.18	-188	24,001	-0.78%	大賣/鉅額交易
2023/11/06	18	28.31	30	28.31	28.32	-12	23,914	-0.05%
2023/11/03	94.4	28.29	9	28.30	28.27	85.4	23,752	0.36%
2023/11/02	105	27.85	16	27.88	27.85	89	23,576	0.38%	大買/
2023/11/01	46.3	27.41	0	0.00	27.36	46.3	23,421	0.20%
2023/10/31	12	27.65	1	27.70	27.69	11	24,595	0.04%
2023/10/30	8	27.74	0	0.00	27.72	8	25,122	0.03%
2023/10/27	2	27.84	10.3	27.84	27.82	-8.3	25,628	-0.03%
2023/10/26	13	27.47	8	27.45	27.48	5	26,293	0.02%
2023/10/25	52	28.00	0	0.00	27.93	52	27,463	0.19%
2023/10/24	8.2	27.70	5	27.70	27.75	3.2	27,714	0.01%
2023/10/23	20.5	27.27	1	27.23	27.24	19.5	27,872	0.07%
2023/10/20	23	27.42	10	27.42	27.45	13	28,112	0.05%
2023/10/19	41.8	27.60	0	0.00	27.59	41.8	28,139	0.15%
2023/10/18	23.1	27.98	5	28.01	27.92	18.1	27,889	0.06%
2023/10/17	44	28.13	0	0.00	28.08	44	27,939	0.16%
2023/10/16	8	28.45	0	0.00	28.43	8	27,791	0.03%
2023/10/13	5	28.27	0	0.00	28.34	5	27,873	0.02%
2023/10/12	6	28.74	0	0.00	28.75	6	27,855	0.02%
2023/10/11	13	28.22	2	28.28	28.20	11	27,868	0.04%
2023/10/06	12	27.86	0	0.00	27.85	12	27,889	0.04%
2023/10/05	18	28.04	0	0.00	28.02	18	28,019	0.06%
2023/10/04	120.6	27.67	6	27.65	27.61	114.6	27,890	0.41%	大買/鉅額交易
2023/10/03	24.5	28.31	5	28.36	28.30	19.5	27,543	0.07%
2023/10/02	15.2	28.43	35	28.42	28.44	-19.8	27,782	-0.07%
2023/09/28	57	28.51	3	28.50	28.52	54	27,459	0.20%
2023/09/27	48	28.75	16	28.74	28.71	32	26,859	0.12%
2023/09/26	81.1	28.72	8	28.72	28.73	73.1	26,542	0.28%
2023/09/25	40	29.20	4	29.20	29.18	36	25,726	0.14%
2023/09/22	81.4	29.21	16	29.18	29.20	65.4	25,473	0.26%
2023/09/21	36	29.94	0	0.00	29.95	36	24,300	0.15%
2023/09/20	129	30.00	0	0.00	30.01	129	24,118	0.53%	大買/鉅額交易
2023/09/19	4	30.12	0	0.00	30.10	4	24,050	0.02%
2023/09/18	61	30.02	0	0.00	30.02	61	24,174	0.25%
2023/09/15	18	30.17	0	0.00	30.16	18	23,837	0.08%
2023/09/14	5.8	30.29	0	0.00	30.26	5.8	23,799	0.02%
2023/09/13	13	30.29	0	0.00	30.25	13	23,823	0.05%
2023/09/12	17.9	30.25	1	30.26	30.24	16.9	23,990	0.07%
2023/09/11	30.3	30.32	0	0.00	30.28	30.3	23,994	0.13%
2023/09/08	2	30.42	0	0.00	30.44	2	24,193	0.01%
2023/09/07	14	30.31	1	30.32	30.30	13	24,513	0.05%
2023/09/06	4	30.27	0	0.00	30.30	4	24,907	0.02%
2023/09/05	22.5	30.47	0	0.00	30.43	22.5	24,929	0.09%
2023/09/04	12	30.50	0	0.00	30.48	12	25,665	0.05%
2023/09/01	11	30.78	0	0.00	30.76	11	26,127	0.04%
2023/08/30	0	0.00	1	30.64	30.64	-1	27,437	0.00%
2023/08/29	7	30.49	0	0.00	30.48	7	27,642	0.03%
2023/08/28	0	0.00	4	30.42	30.47	-4	27,726	-0.01%
2023/08/25	9	30.36	0	0.00	30.31	9	27,798	0.03%
2023/08/24	7	30.53	1	30.63	30.48	6	27,888	0.02%
2023/08/23	25	30.25	0	0.00	30.26	25	28,066	0.09%
2023/08/22	24.1	30.01	0	0.00	30.00	24.1	28,107	0.09%
2023/08/21	40	30.22	12	30.25	30.20	28	28,116	0.10%
2023/08/18	18	30.33	45	30.33	30.33	-27	28,509	-0.09%
2023/08/17	71	30.43	0	0.00	30.40	71	28,661	0.25%
2023/08/16	15	30.64	0	0.00	30.67	15	28,746	0.05%
2023/08/15	69	30.98	20	30.98	30.97	49	28,897	0.17%
2023/08/14	19	31.01	2.7	31.03	31.00	16.3	28,786	0.06%
2023/08/11	25	31.05	1	31.07	31.02	24	28,818	0.08%
2023/08/10	10	31.23	2.2	31.23	31.20	7.8	28,641	0.03%
2023/08/09	20	31.25	3	31.25	31.28	17	28,697	0.06%
2023/08/08	14	31.07	1	31.03	31.12	13	28,683	0.05%
2023/08/07	24	31.14	5	31.17	31.16	19	28,546	0.07%
2023/08/04	115.4	30.72	0	0.00	30.89	115.4	28,435	0.41%	大買/鉅額交易
2023/08/02	65.5	31.23	2.4	31.24	31.23	63.1	27,270	0.23%
2023/08/01	2	31.36	0	0.00	31.50	2	26,730	0.01%
2023/07/31	56.1	31.24	1	31.25	31.22	55.1	26,444	0.21%
2023/07/28	114.4	31.19	15	31.26	31.22	99.4	25,963	0.38%	大買/
2023/07/27	20	31.52	0	0.00	31.53	20	24,734	0.08%
2023/07/26	5	31.56	5	31.61	31.56	0	24,679	0.00%
2023/07/25	23	31.69	0	0.00	31.66	23	24,567	0.09%
2023/07/24	11	31.74	8	31.73	31.77	3	24,276	0.01%
2023/07/21	6	31.60	3	31.61	31.63	3	24,233	0.01%
2023/07/20	31	31.80	2	31.76	31.76	29	24,133	0.12%
2023/07/19	1	31.58	2	31.58	31.59	-1	24,071	0.00%
2023/07/18	2	31.33	0	0.00	31.35	2	24,029	0.01%
2023/07/17	3	31.32	1	31.38	31.37	2	23,949	0.01%
2023/07/14	28	31.32	5	31.38	31.29	23	23,971	0.10%
2023/07/13	26	31.22	0	0.00	31.18	26	24,421	0.11%
2023/07/12	28	31.16	1	31.21	31.11	27	24,875	0.11%
2023/07/11	3	31.11	22.5	31.08	31.12	-19.5	25,167	-0.08%
2023/07/10	57.3	31.00	11	31.00	31.00	46.3	25,210	0.18%
2023/07/07	96.6	31.20	10	31.19	31.18	86.6	24,832	0.35%
2023/07/06	48	31.49	0	0.00	31.51	48	24,531	0.20%
2023/07/05	26	31.74	0	31.80	31.71	26	24,512	0.11%
2023/07/04	10	31.76	3	31.77	31.76	7	24,717	0.03%
2023/07/03	6	31.79	0	0.00	31.77	6	25,237	0.02%
2023/06/30	18	31.59	0	0.00	31.59	18	25,243	0.07%
2023/06/29	4.6	31.90	3	31.96	31.88	1.6	25,105	0.01%
2023/06/28	27	31.78	0	0.00	31.80	27	25,297	0.11%
2023/06/27	9	31.88	3.6	31.92	31.85	5.4	25,999	0.02%
2023/06/26	6	31.90	0	0.00	31.91	6	26,090	0.02%
2023/06/21	6	31.72	0	0.00	31.75	6	26,042	0.02%
2023/06/20	24	31.36	0	0.00	31.39	24	26,056	0.09%
2023/06/19	22.6	31.49	0	0.00	31.52	22.6	26,352	0.09%
2023/06/16	21	31.43	10	31.41	31.45	11	26,341	0.04%
2023/06/15	9	31.26	0	0.00	31.22	9	26,335	0.03%
2023/06/14	28.5	31.15	0	0.00	31.16	28.5	26,416	0.11%
2023/06/13	17	31.33	16	31.34	31.32	1	26,325	0.00%
2023/06/12	10	31.24	0	31.26	31.23	10	26,211	0.04%
2023/06/09	8	31.17	0	0.00	31.21	8	26,024	0.03%
2023/06/08	85.4	31.04	0	0.00	31.03	85.4	26,079	0.33%
2023/06/07	1	31.38	0	0.00	31.43	1	25,535	0.00%
2023/06/06	44.1	31.19	0	0.00	31.19	44.1	24,926	0.18%
2023/06/05	53.9	31.31	0	0.00	31.33	53.9	24,247	0.22%
2023/06/02	30.5	31.77	10	31.79	31.73	20.5	23,686	0.09%
2023/06/01	5.3	31.82	0	0.00	31.77	5.3	23,531	0.02%
2023/05/31	13	31.80	1	31.90	31.82	12	23,580	0.05%
2023/05/30	3	31.82	2	31.81	31.82	1	23,607	0.00%
2023/05/29	49	31.83	0	0.00	31.81	49	23,570	0.21%
2023/05/26	15	31.57	0	0.00	31.77	15	23,405	0.06%
2023/05/25	24.1	31.63	2	31.64	31.63	22.1	23,293	0.09%
2023/05/24	68.6	31.77	13	31.74	31.76	55.6	23,212	0.24%
2023/05/23	30.1	31.96	0	0.00	31.96	30.1	22,788	0.13%
2023/05/22	133	32.02	29	32.00	32.10	104	22,667	0.46%	大買/鉅額交易
2023/05/19	44	32.25	39	32.26	32.26	5	22,778	0.02%
2023/05/18	27	32.40	0	0.00	32.40	27	23,106	0.12%
2023/05/17	16.2	32.39	2	32.39	32.41	14.2	23,089	0.06%
2023/05/16	34	32.69	13	32.67	32.69	21	22,935	0.09%
2023/05/15	22	32.75	0	0.00	32.75	22	23,086	0.10%
2023/05/12	26.3	32.84	2.6	32.86	32.85	23.7	23,034	0.10%
2023/05/11	7	32.64	0	0.00	32.64	7	22,998	0.03%
2023/05/10	37	32.46	5	32.46	32.47	32	23,154	0.14%
2023/05/09	31	32.54	0	0.00	32.51	31	23,131	0.13%
2023/05/08	6	32.62	2	32.63	32.73	4	22,965	0.02%
2023/05/05	15.1	32.61	0	0.00	32.63	15.1	22,861	0.07%
2023/05/04	27.1	32.85	13.1	32.76	32.81	14	22,766	0.06%
2023/05/03	4	32.66	2.1	32.62	32.65	1.9	22,497	0.01%
2023/05/02	13.7	32.29	10	32.27	32.28	3.7	22,469	0.02%
2023/04/28	12	32.29	0	0.00	32.46	12	22,157	0.05%
2023/04/27	12.5	32.53	0	0.00	32.51	12.5	21,946	0.06%
2023/04/26	12	32.75	0.2	32.76	32.76	11.8	21,833	0.05%
2023/04/25	2	32.46	3.4	32.45	32.50	-1.4	21,591	-0.01%
2023/04/24	34	32.12	20	32.14	32.15	14	21,529	0.07%
2023/04/21	15	32.22	181	32.20	32.29	-166	21,366	-0.78%	大賣/鉅額交易
2023/04/20	89	31.91	80	31.94	32.02	9	21,292	0.04%
2023/04/19	104.5	31.83	72	31.84	31.89	32.5	21,155	0.15%	大買/
2023/04/18	193.8	31.76	150	31.78	31.79	43.8	20,833	0.21%	大買/大賣/
2023/04/17	300.2	32.05	69.4	32.06	32.04	230.8	20,121	1.15%	大買/鉅額交易
2023/04/14	138.2	32.27	100.2	32.25	32.25	38	19,428	0.20%	大買/
2023/04/13	24.7	32.49	0	0.00	32.52	24.7	18,837	0.13%
2023/04/12	38.1	32.55	0	0.00	32.53	38.1	18,565	0.21%
2023/04/11	35	32.56	0	0.00	32.56	35	18,418	0.19%
2023/04/10	24.5	32.74	0	0.00	32.73	24.5	18,318	0.13%
2023/04/07	8.1	32.92	2	33.00	32.89	6.1	17,987	0.03%
2023/04/06	6.3	32.84	9	32.84	32.89	-2.7	17,653	-0.02%
2023/03/31	8	31.70	2	31.71	31.75	6	17,021	0.04%
2023/03/30	5	31.64	0	0.00	31.63	5	16,909	0.03%
2023/03/29	6	31.58	1	31.60	31.66	5	16,981	0.03%
2023/03/28	21.1	31.70	0	0.00	31.69	21.1	17,005	0.12%
2023/03/27	5	32.32	10	32.30	32.28	-5	16,266	-0.03%
2023/03/24	3	32.05	0	0.00	32.10	3	16,097	0.02%
2023/03/23	2	32.12	4	32.12	32.09	-2	16,034	-0.01%
2023/03/22	23	32.06	33	32.03	32.04	-10	15,925	-0.06%
2023/03/21	3.1	32.39	0	0.00	32.41	3.1	15,512	0.02%
2023/03/20	5.3	32.18	0	0.00	32.50	5.3	15,479	0.03%
2023/03/17	4	32.04	0	0.00	32.18	4	15,356	0.03%
2023/03/16	2	32.39	0	0.00	32.39	2	15,256	0.01%
2023/03/15	3.1	31.79	2	31.84	31.82	1.1	15,058	0.01%
2023/03/14	7	32.12	1	32.12	32.15	6	14,841	0.04%
2023/03/13	4	31.82	0	0.00	31.79	4	14,632	0.03%
2023/03/10	0	0.00	5	31.67	31.79	-5	14,433	-0.03%
2023/03/09	0.8	31.16	0	0.00	31.12	0.8	14,276	0.01%
2023/03/08	6.2	31.09	0	0.00	31.10	6.2	14,307	0.04%
2023/03/07	17	31.03	0	0.00	31.05	17	14,291	0.12%
2023/03/06	4.1	31.13	0	0.00	31.13	4.1	14,205	0.03%
2023/03/03	7.2	30.78	0	0.00	30.82	7.2	14,115	0.05%
2023/03/02	22	30.89	0	0.00	30.89	22	14,064	0.16%
2023/03/01	9	31.06	0	0.00	31.04	9	13,904	0.06%
2023/02/24	4	31.11	1	31.11	31.21	3	13,776	0.02%
2023/02/23	20.3	30.98	0	0.00	30.96	20.3	13,649	0.15%
2023/02/22	12.3	30.94	3	30.86	30.96	9.3	13,500	0.07%
2023/02/21	3	31.07	4	31.05	31.10	-1	13,359	-0.01%
2023/02/20	12	31.06	0	0.00	31.09	12	13,242	0.09%
2023/02/17	31.5	30.70	0	0.00	30.73	31.5	13,028	0.24%
2023/02/16	45	31.07	0	0.00	31.10	45	12,570	0.36%
2023/02/15	5	31.67	0	0.00	31.76	5	12,047	0.04%
2023/02/14	1	31.59	0	0.00	31.62	1	11,888	0.01%
2023/02/13	85	31.36	0	0.00	31.40	85	11,804	0.72%
2023/02/10	14	31.61	0	0.00	31.67	14	11,543	0.12%
2023/02/09	14	31.80	0	0.00	31.78	14	11,317	0.12%
2023/02/08	10	31.80	2	31.80	31.80	8	11,160	0.07%
2023/02/07	10.3	31.97	0	0.00	31.98	10.3	10,812	0.09%
2023/02/06	6	32.06	0	0.00	32.08	6	10,564	0.06%
2023/02/02	3.3	32.22	0.2	32.26	32.15	3.1	9,981	0.03%
2023/02/01	4	32.13	0	0.00	32.12	4	9,711	0.04%
2023/01/31	3	32.05	0	0.00	32.04	3	9,628	0.03%
2023/01/30	1.9	32.28	7	32.27	32.30	-5.1	9,417	-0.05%
2023/01/17	0	0.00	3	32.17	32.17	-3	9,252	-0.03%
2023/01/16	3	32.29	0	0.00	32.26	3	9,154	0.03%
2023/01/13	7.1	32.42	8	32.40	32.50	-0.9	8,999	-0.01%
2023/01/11	2	31.83	0	0.00	31.88	2	8,691	0.02%
2023/01/10	0	32.14	0	0.00	32.12	0	8,589	0.00%
2023/01/05	7	31.64	1	31.70	31.53	6	8,241	0.07%
2023/01/04	3	31.53	0	0.00	31.56	3	8,131	0.04%
2023/01/03	2.3	31.00	0	0.00	31.00	2.3	8,069	0.03%
2022/12/30	1.1	31.15	0	0.00	31.08	1.1	7,973	0.01%
2022/12/29	7	30.96	0	0.00	30.97	7	7,964	0.09%
2022/12/28	3	31.04	11	31.01	31.09	-8	7,830	-0.10%
2022/12/27	1	31.58	4	31.60	31.60	-3	7,553	-0.04%
2022/12/26	2.2	31.76	0	0.00	31.73	2.2	7,410	0.03%
2022/12/23	1	31.96	0	0.00	31.87	1	7,333	0.01%
2022/12/21	3.1	31.91	2	32.07	31.89	1.1	7,348	0.01%
2022/12/20	5.1	32.49	5	31.94	31.94	0.1	7,128	0.00%
2022/12/19	3	32.85	0	0.00	32.85	3	6,756	0.04%
2022/12/16	3	33.12	0	0.00	33.14	3	6,722	0.04%
2022/12/15	0	0.00	2	32.93	33.00	-2	6,651	-0.03%
2022/12/14	1	33.02	0.3	33.07	32.98	0.7	6,529	0.01%
2022/12/13	3	32.78	0	0.00	32.77	3	6,359	0.05%
2022/12/12	5.2	32.77	0	0.00	32.92	5.2	6,219	0.08%
2022/12/08	17	33.36	10	33.39	33.41	7	5,937	0.12%
2022/12/07	12	32.68	0	0.00	32.66	12	5,781	0.21%
2022/12/06	10	32.39	0	0.00	32.43	10	5,707	0.18%
2022/12/05	11	32.32	0	0.00	32.34	11	5,672	0.19%
2022/12/02	0.3	32.14	1	32.10	32.09	-0.7	5,558	-0.01%
2022/12/01	1	31.65	0	0.00	31.57	1	5,508	0.02%
2022/11/30	0	0.00	1	31.51	31.51	-1	5,312	-0.02%
2022/11/29	1	31.92	0	0.00	31.81	1	5,229	0.02%
2022/11/28	4	32.04	0	0.00	32.14	4	5,139	0.08%
2022/11/24	0	0.00	1	32.04	31.90	-1	5,026	-0.02%
2022/11/22	1	31.19	0	0.00	31.14	1	4,805	0.02%
2022/11/21	1	31.18	1	31.03	31.21	0	4,782	0.00%
2022/11/17	3	31.31	0	0.00	31.31	3	4,827	0.06%
2022/11/16	3	30.75	0	0.00	30.64	3	4,717	0.06%
2022/11/15	2	30.58	0	0.00	30.62	2	4,596	0.04%
2022/11/14	1.3	30.94	0	0.00	30.71	1.3	4,487	0.03%
2022/11/11	1.1	31.10	0	0.00	31.10	1.1	4,375	0.03%
2022/11/08	7.1	30.16	0	0.00	30.15	7.1	4,050	0.18%
2022/11/07	1.7	30.83	0	0.00	30.71	1.7	3,978	0.04%
2022/11/04	1.1	30.99	0	0.00	30.98	1.1	3,981	0.03%
2022/11/03	2.3	31.18	0	0.00	31.19	2.3	3,910	0.06%
2022/11/02	0.1	31.55	0	0.00	31.32	0.1	3,902	0.00%
2022/10/28	0.2	31.42	0	0.00	31.43	0.2	3,899	0.01%
2022/10/25	1.1	30.27	0	0.00	30.27	1.1	3,881	0.03%
2022/10/24	0.1	30.32	0	0.00	30.46	0.1	3,849	0.00%
2022/10/21	1	30.69	0	0.00	30.60	1	3,852	0.03%
2022/10/20	1	31.12	0	0.00	31.12	1	3,768	0.03%
2022/10/19	2.2	31.53	0	0.00	31.55	2.2	3,711	0.06%
2022/10/14	2	32.02	0	0.00	31.97	2	3,642	0.05%
2022/10/12	0.1	31.99	0	0.00	31.96	0.1	3,660	0.00%
2022/10/11	3.2	31.85	0	0.00	31.80	3.2	3,641	0.09%
2022/10/07	1	32.47	0	0.00	32.47	1	3,563	0.03%
2022/10/06	4	32.60	0	0.00	32.62	4	3,525	0.11%
2022/10/05	6	33.04	0	0.00	32.98	6	3,444	0.17%
2022/10/03	1	32.83	0	0.00	32.97	1	3,439	0.03%
2022/09/30	1	32.95	0	0.00	33.04	1	3,438	0.03%
2022/09/28	7.5	32.32	0	0.00	32.38	7.5	3,459	0.22%
2022/09/27	2.1	33.20	0	0.00	33.18	2.1	3,284	0.06%
2022/09/26	1	33.56	0	0.00	33.46	1	3,279	0.03%
2022/09/23	2	33.37	0	0.00	33.35	2	3,297	0.06%
2022/09/21	1.1	33.54	0	0.00	33.59	1.1	3,139	0.04%
2022/09/20	1	33.78	6	33.80	33.79	-5	3,107	-0.16%
2022/09/19	1	33.68	0	0.00	33.71	1	3,145	0.03%
2022/09/16	1.1	33.84	0	0.00	33.88	1.1	3,153	0.03%
2022/09/15	1	33.67	0	0.00	33.64	1	3,172	0.03%
2022/09/13	11	33.37	0	0.00	33.38	11	3,178	0.35%
2022/09/12	5.1	33.54	0	0.00	33.52	5.1	3,119	0.16%
2022/09/07	2.2	33.39	0	0.00	33.45	2.2	3,104	0.07%
2022/09/05	1	34.04	0	0.00	34.05	1	3,119	0.03%
2022/09/02	5	33.73	0	0.00	33.81	5	3,105	0.16%
2022/08/31	11	34.42	0	0.00	34.45	11	3,029	0.36%
2022/08/29	9	34.27	0	0.00	34.22	9	3,071	0.29%
2022/08/26	0	0.00	0.1	34.10	33.97	-0.1	3,026	0.00%
2022/08/25	2	33.81	0	0.00	33.77	2	2,979	0.07%
2022/08/22	19	34.08	0	0.00	34.11	19	3,000	0.63%
2022/08/18	6.1	34.63	0	0.00	34.57	6.1	2,941	0.21%
2022/08/16	0.3	34.89	0	0.00	34.87	0.3	2,912	0.01%
2022/08/12	2	34.70	0	0.00	34.85	2	2,909	0.07%
2022/08/11	3	35.53	0	0.00	35.54	3	2,792	0.11%
2022/08/10	0	0.00	4	35.85	35.81	-4	2,744	-0.15%
2022/08/05	3	36.01	0	0.00	36.02	3	2,684	0.11%
2022/08/03	2	35.81	0	0.00	35.95	2	2,687	0.07%
2022/08/02	1	36.53	0	0.00	36.55	1	2,666	0.04%
2022/07/22	3	35.13	0	0.00	35.15	3	2,770	0.11%
2022/07/21	0	0.00	1	34.65	34.63	-1	2,795	-0.04%
2022/07/20	13	34.45	0	0.00	34.46	13	2,807	0.46%
2022/07/19	3	34.70	0	0.00	34.71	3	2,779	0.11%
2022/07/18	2	35.12	0	0.00	35.12	2	2,782	0.07%
2022/07/14	0	0.00	1	34.76	34.79	-1	2,820	-0.04%
2022/07/12	2	34.50	2	34.57	34.55	0	2,846	0.00%
2022/07/11	2	33.97	0	0.00	33.91	2	2,844	0.07%
2022/07/07	0	0.00	2	34.63	34.64	-2	2,859	-0.07%
2022/07/04	0	0.00	2	34.72	34.55	-2	2,859	-0.07%
2022/07/01	0	0.00	2	34.49	34.45	-2	2,784	-0.07%
2022/06/27	0.1	33.65	0	0.00	33.37	0.1	2,759	0.00%
2022/06/24	0	0.00	2	34.11	34.13	-2	2,713	-0.07%
2022/06/23	0	33.90	0	0.00	33.89	0	2,714	0.00%
2022/06/17	2	33.43	0	0.00	33.49	2	2,696	0.07%
2022/06/16	0.1	32.98	0	0.00	33.14	0.1	2,667	0.00%
2022/06/14	2	33.31	0	0.00	33.30	2	2,585	0.08%
2022/06/07	2	33.86	0	0.00	33.92	2	2,509	0.08%
2022/06/06	1	34.38	0	0.00	34.29	1	2,430	0.04%
2022/05/25	1	35.30	0	0.00	35.29	1	2,305	0.04%
2022/05/23	0.9	35.18	0	0.00	35.14	0.9	2,307	0.04%
2022/05/19	1	34.88	0	0.00	34.76	1	2,683	0.04%
2022/05/18	0.1	34.26	0	0.00	34.19	0.1	2,685	0.00%
2022/05/16	1	35.20	0	0.00	35.20	1	2,706	0.04%
2022/05/13	0.2	35.33	0	0.00	35.30	0.2	2,714	0.01%
2022/05/12	0.1	35.31	0	0.00	35.48	0.1	2,727	0.00%
2022/05/10	5.1	34.79	0	0.00	34.52	5.1	2,760	0.19%
2022/05/09	0	0.00	9	34.23	34.12	-9	2,743	-0.33%
2022/05/06	1	34.67	0	0.00	34.73	1	2,709	0.04%
2022/05/05	2	35.30	0	0.00	35.23	2	2,661	0.08%
2022/05/04	1	35.41	0	0.00	35.37	1	2,626	0.04%
2022/05/03	2	35.46	0	0.00	35.30	2	2,601	0.08%
2022/04/29	0	0.00	2	36.08	35.98	-2	2,522	-0.08%
2022/04/28	4	35.94	0	0.00	36.03	4	2,484	0.16%
2022/04/26	1	36.06	0	0.00	35.78	1	2,442	0.04%
2022/04/22	2	35.51	0	0.00	35.56	2	2,468	0.08%
2022/04/19	2	35.58	0	0.00	35.58	2	2,414	0.08%
2022/04/18	1	35.60	33	35.51	35.56	-32	2,421	-1.32%
2022/04/15	2	35.82	11	35.83	35.84	-9	2,405	-0.37%
2022/04/13	1	36.11	1	36.05	36.02	0	2,354	0.00%
2022/04/12	5	36.06	0	0.00	36.08	5	2,345	0.21%
2022/04/11	1	36.58	0	0.00	36.50	1	2,348	0.04%
2022/04/06	2.8	37.19	0	0.00	37.16	2.8	2,276	0.12%
2022/04/01	0.5	38.04	0	0.00	38.03	0.5	2,218	0.02%
2022/03/30	0	0.00	0	38.00	37.99	0	2,195	0.00%
2022/03/29	0	0.00	2	37.67	37.60	-2	2,171	-0.09%
2022/03/28	0	0.00	11	37.18	37.15	-11	2,159	-0.51%
2022/03/25	0	0.00	1	37.72	37.71	-1	2,130	-0.05%
2022/03/24	2	37.80	0	0.00	37.70	2	2,123	0.09%
2022/03/23	6	36.98	0.1	37.49	36.98	5.9	2,095	0.28%
2022/03/22	5.1	37.51	1	37.57	37.49	4.1	2,045	0.20%
2022/03/21	0	0.00	1	38.17	38.23	-1	1,992	-0.05%
2022/03/18	2	37.76	0	0.00	37.83	2	1,977	0.10%
2022/03/15	12.2	38.07	0	0.00	38.14	12.2	1,920	0.64%
2022/03/14	1	38.59	0	0.00	38.60	1	1,882	0.05%
2022/03/11	40	38.76	0	0.00	38.73	40	1,866	2.14%
2022/03/10	0	0.00	2	38.99	38.90	-2	1,859	-0.11%
2022/03/07	4	40.01	41	40.12	40.00	-37	1,840	-2.01%
2022/03/04	1	39.56	0	0.00	39.45	1	1,804	0.06%
2022/03/03	1	39.10	0	0.00	38.99	1	1,790	0.06%
2022/03/01	0.5	39.35	1	39.25	39.29	-0.5	1,723	-0.03%
2022/02/23	4	38.89	0	0.00	38.86	4	1,659	0.24%
2022/02/18	1.1	38.57	0	0.00	38.59	1.1	1,205	0.09%
2022/02/17	1.1	38.39	0	0.00	38.61	1.1	1,195	0.09%
2022/02/16	14.5	38.37	0	0.00	38.39	14.5	1,169	1.24%
2022/02/15	11	38.87	0	0.00	38.91	11	1,113	0.99%
2022/02/14	0.1	39.00	0	0.00	38.94	0.1	1,098	0.01%
2022/02/11	11.5	38.91	0	0.00	38.82	11.5	1,080	1.06%
2022/02/10	0.3	39.28	0	0.00	39.30	0.3	1,011	0.03%
2022/02/09	12	39.22	0	0.00	39.28	12	1,000	1.20%
2022/02/08	3.1	39.27	0	0.00	39.25	3.1	985	0.31%
2022/02/07	1	39.42	0	0.00	39.56	1	959	0.10%
2022/01/26	1	40.00	0	0.00	40.05	1	947	0.11%
2022/01/21	2	40.11	0	0.00	40.10	2	922	0.22%
2022/01/20	5.1	39.54	0	0.00	39.50	5.1	921	0.55%
2022/01/19	1.5	39.37	5	39.26	39.31	-3.5	910	-0.38%
2022/01/17	0.8	39.86	1	39.72	39.75	-0.2	849	-0.03%
2022/01/14	2	40.29	0	0.00	40.35	2	786	0.25%
2022/01/13	0	0.00	1	40.13	40.18	-1	770	-0.13%
2022/01/12	0.1	40.33	0	0.00	40.33	0.1	766	0.01%
2022/01/11	5	40.25	0	0.00	40.34	5	730	0.68%
2022/01/07	1	40.24	0	0.00	40.20	1	674	0.15%
2022/01/06	1	40.38	0	0.00	40.04	1	664	0.15%
2021/12/03	0	0.00	1	42.71	42.64	-1	519	-0.19%
2021/11/26	2	41.64	1	41.64	41.78	1	457	0.22%
2021/11/25	0	0.00	4	41.14	41.12	-4	445	-0.90%
2021/11/16	2	41.03	0	0.00	41.12	2	446	0.45%
2021/11/10	0	0.00	3	42.42	42.39	-3	447	-0.67%
2021/11/02	5	41.38	0	0.00	41.44	5	431	1.16%
2021/10/18	0	0.00	4	41.16	41.06	-4	416	-0.96%
2021/08/17	0	0.00	1	42.03	42.03	-1	508	-0.20%
2021/07/27	0	0.00	1	42.31	42.28	-1	552	-0.18%
2021/07/19	0	0.00	2	42.33	42.34	-2	582	-0.34%
2021/07/05	0	0.00	8	41.18	41.12	-8	600	-1.33%
2021/07/01	1	40.73	0	0.00	40.71	1	606	0.17%
2021/06/29	0	0.00	5	40.56	40.62	-5	621	-0.80%
2021/06/28	1	40.27	0	0.00	40.27	1	607	0.16%
2021/06/25	1	40.70	0	0.00	40.70	1	608	0.16%
2021/06/24	1	40.79	0	0.00	40.76	1	598	0.17%
2021/06/23	1	40.79	0	0.00	40.80	1	598	0.17%
2021/06/22	3	40.70	0	0.00	40.65	3	596	0.50%
2021/06/21	3	41.45	0	0.00	41.70	3	591	0.51%
2021/06/17	2	39.56	0	0.00	39.60	2	575	0.35%
2021/06/16	1	39.60	0	0.00	39.51	1	580	0.17%
2021/06/08	1	39.36	0	0.00	39.36	1	599	0.17%
2021/05/13	1	38.79	0	0.00	38.83	1	706	0.14%
2021/04/20	1	39.73	0	0.00	39.72	1	603	0.17%
2021/04/12	2	40.08	0	0.00	40.08	2	613	0.33%
2021/04/06	1	39.93	0	0.00	39.99	1	622	0.16%
2021/03/24	4	40.01	4	40.17	40.19	0	652	0.00%
2021/03/05	1	39.10	0	0.00	39.10	1	697	0.14%
2021/02/26	4	39.33	0	0.00	39.53	4	699	0.57%
2021/02/25	1	39.65	33	39.66	40.04	-32	686	-4.66%
2021/02/24	3	40.50	0	0.00	40.51	3	679	0.44%
2021/02/22	1	40.65	0	0.00	40.54	1	684	0.15%
2021/02/17	1	41.69	0	0.00	41.65	1	651	0.15%
2020/12/21	0	0.00	3	44.95	45.06	-3	817	-0.37%
2020/11/24	0.8	46.90	0	0.00	46.43	0.8	709	0.12%
2020/11/10	0	0.00	0.6	46.00	45.75	-0.6	714	-0.08%
2020/10/23	0.3	46.00	0	0.00	45.98	0.3	615	0.05%
2020/10/21	8	46.43	0	0.00	46.23	8	605	1.32%
2020/10/14	4.4	47.19	0	0.00	47.18	4.4	540	0.81%
2020/10/12	8	46.85	0	0.00	46.78	8	503	1.59%
2020/10/08	1	46.68	0	0.00	46.76	1	517	0.19%
2020/10/07	4	47.17	0	0.00	47.12	4	507	0.79%
2020/10/06	8	46.83	0	0.00	46.86	8	511	1.56%
2020/09/23	0.3	48.70	0	0.00	48.67	0.3	531	0.06%
2020/09/16	0	0.00	6	48.75	48.80	-6	568	-1.06%
2020/09/07	0.3	48.57	0	0.00	48.47	0.3	708	0.04%
2020/08/31	0.2	48.25	0	0.00	48.14	0.2	871	0.03%
2020/08/26	0.2	49.11	0	0.00	48.91	0.2	882	0.02%
2020/08/24	0	0.00	3	49.70	49.71	-3	887	-0.34%
2020/08/20	0.2	49.27	0	0.00	49.19	0.2	907	0.03%
2020/08/11	0	0.00	74	50.60	50.70	-74	875	-8.45%
2020/08/04	0	0.00	1	50.90	50.90	-1	895	-0.11%
2020/08/03	0.2	51.10	0	0.00	51.00	0.2	892	0.02%
2020/07/28	1	50.50	0	0.00	50.15	1	890	0.11%
2020/07/24	1	50.85	0	0.00	51.00	1	887	0.11%
2020/07/23	0.3	50.35	0	0.00	50.30	0.3	876	0.03%
2020/07/21	9	50.13	0	0.00	50.10	9	868	1.04%
2020/07/20	9	50.12	3	50.10	50.15	6	866	0.69%
2020/07/17	5	50.15	0	0.00	50.15	5	873	0.57%
2020/07/14	6	50.12	0	0.00	50.00	6	861	0.70%
2020/07/13	5	49.92	0	0.00	49.97	5	871	0.57%
2020/07/10	11	49.98	0	0.00	50.25	11	859	1.28%
2020/07/09	1	49.29	2	49.30	49.30	-1	842	-0.12%
2020/07/08	3	49.27	4	49.32	49.34	-1	839	-0.12%
2020/07/06	0	0.00	4	48.71	48.74	-4	829	-0.48%
2020/07/03	0	0.00	4	49.07	49.14	-4	816	-0.49%
2020/07/02	0	0.00	2	49.04	49.08	-2	813	-0.25%
2020/07/01	0	0.00	8	48.98	49.03	-8	819	-0.98%
2020/06/30	0	0.00	2	49.34	49.38	-2	822	-0.24%
2020/06/16	6	48.58	0	0.00	48.37	6	793	0.76%
2020/06/11	11	48.42	0	0.00	48.78	11	822	1.34%
2020/06/10	2	48.02	0	0.00	48.10	2	819	0.24%
2020/06/09	2	47.71	0	0.00	47.74	2	849	0.24%
2020/06/08	3	47.10	0	0.00	47.09	3	862	0.35%
2020/06/05	3	47.99	0	0.00	47.63	3	862	0.35%
2020/06/04	2	48.75	0	0.00	48.68	2	866	0.23%
2020/06/03	3	49.02	0	0.00	48.96	3	906	0.33%
2020/06/02	2	49.42	0	0.00	49.46	2	928	0.22%
2020/06/01	2	49.60	0	0.00	49.71	2	939	0.21%
2020/05/29	2	49.70	0	0.00	49.72	2	968	0.21%
2020/05/28	1	49.80	0	0.00	49.69	1	981	0.10%
2020/05/27	2	49.72	0	0.00	49.84	2	1,028	0.19%
2020/05/19	2	49.84	0	0.00	49.84	2	1,181	0.17%
2020/05/12	2	49.79	0	0.00	49.80	2	1,258	0.16%
2020/05/11	3	49.84	0	0.00	49.81	3	1,261	0.24%
2020/05/07	2	50.20	0	0.00	50.10	2	1,271	0.16%
2020/05/04	1	51.10	0	0.00	51.05	1	1,319	0.08%
2020/04/30	1	51.05	0	0.00	51.00	1	1,334	0.07%
2020/04/27	2	52.10	0	0.00	51.90	2	1,499	0.13%
2020/04/16	0	0.00	3	51.35	51.40	-3	1,507	-0.20%
2020/04/08	2	50.95	0	0.00	51.00	2	1,558	0.13%
2020/04/07	2	50.80	0	0.00	50.90	2	1,571	0.13%
2020/04/01	2	50.95	0	0.00	51.10	2	1,569	0.13%
2020/03/25	0	0.00	4	49.55	49.97	-4	1,566	-0.26%
2020/03/19	2	45.09	0	0.00	45.00	2	1,546	0.13%
2020/03/18	2	48.50	1	48.28	48.04	1	1,503	0.07%
2020/03/10	1	52.25	6	52.35	51.75	-5	1,297	-0.39%
2020/03/09	1	54.20	1	54.10	54.10	0	1,278	0.00%
2020/03/06	0	0.00	1	48.85	49.83	-1	1,230	-0.08%
2020/03/05	0	0.00	3	47.60	47.73	-3	1,198	-0.25%
2020/03/03	2	47.39	0	0.00	47.42	2	1,155	0.17%
2020/02/24	2	46.25	0	0.00	46.22	2	1,068	0.19%
2020/02/21	0	0.00	2	45.60	45.75	-2	1,042	-0.19%
2020/02/20	2	45.13	0	0.00	45.26	2	1,024	0.20%
2020/02/19	2	45.03	0	0.00	45.04	2	1,020	0.20%
2020/02/13	1	44.32	0	0.00	44.43	1	954	0.10%
2020/02/11	0	0.00	3	44.56	44.64	-3	962	-0.31%
2020/02/05	1	44.40	0	0.00	44.52	1	944	0.11%
2020/02/04	2	45.05	0	0.00	44.96	2	945	0.21%
2020/02/03	1	45.16	0	0.00	45.10	1	932	0.11%
2020/01/20	0	0.00	17	42.55	42.57	-17	810	-2.10%
2020/01/16	0	0.00	3	42.82	42.75	-3	868	-0.35%
2020/01/15	0	0.00	3	42.65	42.66	-3	899	-0.33%
2020/01/09	3	42.26	0	0.00	42.29	3	978	0.31%
2020/01/08	0	0.00	7	43.14	42.86	-7	978	-0.72%
2020/01/06	0	0.00	6	43.08	43.06	-6	994	-0.60%
2020/01/02	1	41.89	0	0.00	42.01	1	988	0.10%
2019/12/26	1	42.34	0	0.00	42.37	1	980	0.10%
2019/12/24	2	42.34	0	0.00	42.37	2	988	0.20%
2019/12/20	1	42.32	0	0.00	42.34	1	1,001	0.10%
2019/12/17	0	0.00	7	42.85	42.85	-7	1,008	-0.69%
2019/12/13	3	42.63	0	0.00	42.78	3	1,027	0.29%