元大美債20年 (00679B)-元大-基隆孝二券商分點個股進出

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
28.77
漲跌
▼0.07
漲幅
-0.24%
成交量
29,778張
產業
上櫃
421人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大美債20年 (00679B)籌碼相關－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/02	8.7	28.76	0	0.00	28.77	8.7	56,967	0.02%
2024/04/30	16	28.80	109	28.75	28.84	-93	57,249	-0.16%	大賣/
2024/04/29	5	28.69	0	0.00	28.66	5	57,549	0.01%
2024/04/26	66.9	28.48	0	0.00	28.49	66.9	57,911	0.12%
2024/04/25	10.2	28.67	5.2	28.67	28.64	4.9	58,143	0.01%
2024/04/24	24.2	28.77	0	0.00	28.76	24.2	58,290	0.04%
2024/04/23	5.5	28.91	0	0.00	28.92	5.5	58,627	0.01%
2024/04/22	14	28.77	17	28.79	28.77	-3	58,621	-0.01%
2024/04/19	16.4	29.07	12	29.14	29.01	4.4	58,297	0.01%
2024/04/18	3.2	28.81	0	0.00	28.78	3.2	57,342	0.01%
2024/04/17	54.8	28.60	3	28.61	28.60	51.8	57,234	0.09%
2024/04/16	30.2	28.80	60	28.79	28.79	-29.8	56,887	-0.05%
2024/04/15	57.7	28.99	0	0.00	28.93	57.7	56,372	0.10%
2024/04/12	23.7	28.86	13	28.85	28.88	10.7	56,216	0.02%
2024/04/11	95.8	28.94	29	28.95	28.95	66.8	55,570	0.12%
2024/04/10	2.1	29.37	0	0.00	29.37	2.1	54,295	0.00%
2024/04/09	9.9	29.21	19	29.20	29.23	-9.1	54,092	-0.02%
2024/04/08	82.9	29.19	1	29.19	29.15	81.9	53,756	0.15%
2024/04/03	47.6	29.47	2	29.49	29.43	45.6	52,309	0.09%
2024/04/02	44.9	29.67	3	29.67	29.65	41.9	51,291	0.08%
2024/04/01	172.7	29.95	6.4	29.94	29.97	166.3	50,511	0.33%	大買/鉅額交易
2024/03/29	7	30.01	37.7	30.00	30.00	-30.6	50,392	-0.06%
2024/03/28	4	29.97	46.6	29.99	29.97	-42.6	50,457	-0.08%
2024/03/27	0.4	29.79	0	0.00	29.80	0.4	50,703	0.00%
2024/03/26	14	29.69	150	29.66	29.71	-136	51,035	-0.27%	大賣/鉅額交易
2024/03/25	6	29.81	0	0.00	29.79	6	51,516	0.01%
2024/03/22	5	29.54	3.3	29.58	29.65	1.7	51,688	0.00%
2024/03/21	155.3	29.38	4	29.39	29.39	151.3	52,363	0.29%	大買/鉅額交易
2024/03/20	54.1	29.40	0	0.00	29.44	54.1	52,708	0.10%
2024/03/19	11.6	29.31	3.1	29.37	29.38	8.5	52,315	0.02%
2024/03/18	38.7	29.38	7	29.41	29.36	31.7	51,729	0.06%
2024/03/15	161.8	29.41	0	0.00	29.42	161.8	51,120	0.32%	大買/鉅額交易
2024/03/14	8.3	29.68	1	29.69	29.68	7.3	50,777	0.01%
2024/03/13	26.2	29.82	4	29.78	29.81	22.2	50,611	0.04%
2024/03/12	13	30.01	7	30.01	30.02	6	50,987	0.01%
2024/03/11	107	30.06	4	30.05	30.06	103	51,210	0.20%	大買/鉅額交易
2024/03/08	35	30.05	2	30.06	30.06	33	51,006	0.06%
2024/03/07	225	30.06	225	30.04	30.04	0	50,779	0.00%	大買/大賣/
2024/03/06	94	29.89	0.3	29.90	29.88	93.8	50,104	0.19%
2024/03/05	8.1	29.59	1	29.57	29.63	7.1	49,480	0.01%
2024/03/04	23.1	29.66	2	29.60	29.65	21.1	49,211	0.04%
2024/03/01	8	29.63	1	29.65	29.60	7	48,607	0.01%
2024/02/29	88	29.55	0	0.00	29.53	88	48,648	0.18%
2024/02/27	22.1	29.58	2	29.57	29.56	20.1	48,340	0.04%
2024/02/26	42.1	29.95	0.4	29.99	29.95	41.7	47,914	0.09%
2024/02/23	111.5	29.56	0	0.00	29.56	111.5	47,324	0.24%	大買/鉅額交易
2024/02/22	5.3	29.53	5	29.52	29.55	0.3	47,178	0.00%
2024/02/21	171.5	29.56	0	0.00	29.56	171.5	47,085	0.36%	大買/鉅額交易
2024/02/20	51.2	29.52	4	29.52	29.55	47.2	46,833	0.10%
2024/02/19	47.5	29.54	7	29.51	29.54	40.5	47,001	0.09%
2024/02/16	144.7	29.57	50	29.57	29.56	94.7	47,109	0.20%	大買/
2024/02/15	125.1	29.57	55	29.58	29.59	70.1	46,799	0.15%	大買/
2024/02/05	31.1	30.07	9	30.07	30.10	22.1	45,637	0.05%
2024/02/02	5	30.50	4.5	30.53	30.52	0.5	45,351	0.00%
2024/02/01	15	30.37	2	30.30	30.36	13	45,559	0.03%
2024/01/31	10.1	30.08	0	0.00	30.11	10.1	45,581	0.02%
2024/01/30	2.1	29.75	0	0.00	29.79	2.1	44,970	0.00%
2024/01/29	42	29.42	2	29.39	29.41	40	44,694	0.09%
2024/01/26	1.1	29.48	1	29.47	29.48	0.1	44,431	0.00%
2024/01/25	6.4	29.26	4	29.29	29.33	2.4	44,402	0.01%
2024/01/24	16.2	29.41	5	29.41	29.47	11.2	43,966	0.03%
2024/01/23	16.1	29.55	0	0.00	29.61	16.1	43,585	0.04%
2024/01/22	1	29.53	4.2	29.55	29.57	-3.2	43,020	-0.01%
2024/01/19	18.9	29.43	10.1	29.41	29.41	8.8	42,481	0.02%
2024/01/18	16.2	29.84	0	0.00	29.84	16.2	41,559	0.04%
2024/01/17	17.2	29.88	1	29.93	29.86	16.2	41,127	0.04%
2024/01/16	5.3	30.11	0.1	30.18	30.15	5.2	40,356	0.01%
2024/01/15	12.1	30.22	0	0.00	30.30	12.1	40,278	0.03%
2024/01/12	3	30.08	0	0.00	30.07	3	40,302	0.01%
2024/01/11	3.4	30.01	1	30.00	30.01	2.4	40,587	0.01%
2024/01/10	2.3	30.04	5	30.02	30.06	-2.7	40,520	-0.01%
2024/01/09	4	30.13	0	0.00	30.18	4	40,273	0.01%
2024/01/08	48.7	30.04	26	29.98	29.98	22.7	40,143	0.06%
2024/01/05	35.3	30.37	4.5	30.42	30.35	30.8	39,661	0.08%
2024/01/04	2	30.70	1	30.72	30.66	1	39,450	0.00%
2024/01/03	3.2	30.63	1	30.66	30.60	2.2	39,342	0.01%
2024/01/02	54.4	30.64	11	30.63	30.61	43.4	39,095	0.11%
2023/12/29	10.1	30.85	0	0.00	30.85	10.1	38,907	0.03%
2023/12/28	10.6	30.93	4.2	31.02	30.91	6.4	39,567	0.02%
2023/12/27	6.3	30.83	0.5	30.82	30.83	5.8	39,514	0.01%
2023/12/26	15.3	30.90	0	0.00	30.89	15.3	39,961	0.04%
2023/12/25	106.6	30.80	8	30.83	30.79	98.6	40,371	0.24%	大買/
2023/12/22	58.2	30.94	14	30.95	30.99	44.2	40,346	0.11%
2023/12/21	9.1	31.26	3.2	31.26	31.26	5.9	40,321	0.01%
2023/12/20	14.2	31.20	8	31.22	31.17	6.2	40,043	0.02%
2023/12/19	17.1	31.28	38	31.25	31.22	-20.9	40,090	-0.05%
2023/12/18	13.1	31.19	15	31.06	31.42	-1.9	39,163	0.00%
2023/12/15	20.3	30.84	7.6	30.90	30.92	12.7	37,851	0.03%
2023/12/14	81.1	30.65	0	0.00	30.64	81.1	36,498	0.22%
2023/12/13	2.2	30.00	44	30.00	30.00	-41.8	36,317	-0.12%
2023/12/12	5.6	29.85	1	29.86	29.90	4.6	36,173	0.01%
2023/12/11	196.7	29.89	1	29.90	29.90	195.7	35,787	0.55%	大買/鉅額交易
2023/12/08	41.9	30.00	9	29.98	30.04	32.9	35,169	0.09%
2023/12/07	43.1	30.24	3	30.26	30.11	40.1	34,632	0.12%
2023/12/06	18	29.81	4.1	29.78	29.78	13.9	33,524	0.04%
2023/12/05	3.5	29.31	8.5	29.30	29.33	-5.1	32,569	-0.02%
2023/12/04	10.7	29.15	20.1	29.12	29.14	-9.4	32,078	-0.03%
2023/12/01	29.5	28.73	0	0.00	28.80	29.5	31,721	0.09%
2023/11/30	118.3	28.94	10.1	28.92	28.86	108.2	31,340	0.35%	大買/鉅額交易
2023/11/29	29.4	28.65	1.6	28.65	28.67	27.8	30,931	0.09%
2023/11/28	1.2	28.57	0	0.00	28.57	1.2	30,321	0.00%
2023/11/27	5.1	28.36	0	0.00	28.35	5.1	30,066	0.02%
2023/11/24	5.9	28.51	0.1	28.52	28.52	5.8	29,639	0.02%
2023/11/22	1.4	28.48	3	28.47	28.47	-1.6	28,970	-0.01%
2023/11/21	16.2	28.50	4	28.47	28.54	12.2	28,719	0.04%
2023/11/20	5.2	28.47	0	0.00	28.42	5.2	28,229	0.02%
2023/11/17	2.1	28.57	16	28.63	28.55	-13.9	27,873	-0.05%
2023/11/16	26.6	28.54	0	0.00	28.50	26.6	27,668	0.10%
2023/11/15	12.6	29.04	1.3	29.06	29.04	11.3	27,102	0.04%
2023/11/14	6.3	28.62	3	28.63	28.63	3.3	26,494	0.01%
2023/11/13	8.1	28.48	0	0.00	28.45	8.1	26,043	0.03%
2023/11/10	12.8	28.58	0	0.00	28.62	12.8	25,521	0.05%
2023/11/09	3.1	29.06	11.5	29.07	29.03	-8.4	25,038	-0.03%
2023/11/08	10.1	28.45	1.2	28.42	28.49	8.9	24,380	0.04%
2023/11/07	31.1	28.23	0	0.00	28.18	31.1	24,001	0.13%
2023/11/06	0.1	28.34	0	0.00	28.32	0.1	23,914	0.00%
2023/11/03	7	28.28	8.7	28.31	28.27	-1.7	23,752	-0.01%
2023/11/02	2.1	27.92	6	27.90	27.85	-4	23,576	-0.02%
2023/11/01	5.2	27.45	0	0.00	27.36	5.2	23,421	0.02%
2023/10/31	5.2	27.68	0	0.00	27.69	5.2	24,595	0.02%
2023/10/30	4.2	27.76	0	27.72	27.72	4.1	25,122	0.02%
2023/10/27	7	27.84	0	0.00	27.82	7	25,628	0.03%
2023/10/26	11.4	27.44	0	0.00	27.48	11.4	26,293	0.04%
2023/10/25	15.2	27.96	1	27.95	27.93	14.2	27,463	0.05%
2023/10/24	3.2	27.75	1	27.73	27.75	2.2	27,714	0.01%
2023/10/23	19.2	27.27	23	27.23	27.24	-3.8	27,872	-0.01%
2023/10/20	15.1	27.38	0	0.00	27.45	15.1	28,112	0.05%
2023/10/19	69.4	27.60	10	27.59	27.59	59.4	28,139	0.21%
2023/10/18	2.4	27.96	0	0.00	27.92	2.4	27,889	0.01%
2023/10/17	8.4	28.16	2	28.09	28.08	6.4	27,939	0.02%
2023/10/16	14.2	28.43	5	28.44	28.43	9.2	27,791	0.03%
2023/10/13	7.1	28.28	1	28.28	28.34	6.1	27,873	0.02%
2023/10/12	18.1	28.72	1	28.72	28.75	17.1	27,855	0.06%
2023/10/11	8.1	28.20	11	28.20	28.20	-2.9	27,868	-0.01%
2023/10/06	5	27.88	0	0.00	27.85	5	27,889	0.02%
2023/10/05	10.1	28.07	0	0.00	28.02	10.1	28,019	0.04%
2023/10/04	70.2	27.71	6	27.60	27.61	64.2	27,890	0.23%
2023/10/03	9.1	28.31	2	28.33	28.30	7.1	27,543	0.03%
2023/10/02	6	28.43	11	28.42	28.44	-5	27,782	-0.02%
2023/09/28	15.1	28.52	0	0.00	28.52	15.1	27,459	0.05%
2023/09/27	9.2	28.75	1	28.73	28.71	8.2	26,859	0.03%
2023/09/26	13.2	28.72	1	28.70	28.73	12.2	26,542	0.05%
2023/09/25	18.2	29.21	0.5	29.21	29.18	17.7	25,726	0.07%
2023/09/22	82.1	29.22	0	0.00	29.20	82.1	25,473	0.32%
2023/09/21	8.3	29.94	0	0.00	29.95	8.3	24,300	0.03%
2023/09/20	4.1	30.00	0	0.00	30.01	4.1	24,118	0.02%
2023/09/19	1	30.10	0	0.00	30.10	1	24,050	0.00%
2023/09/18	38	30.01	4	30.10	30.02	34	24,174	0.14%
2023/09/15	7	30.17	2	30.16	30.16	5	23,837	0.02%
2023/09/14	4	30.29	0	0.00	30.26	4	23,799	0.02%
2023/09/13	5	30.28	0	0.00	30.25	5	23,823	0.02%
2023/09/12	8	30.26	0	0.00	30.24	8	23,990	0.03%
2023/09/11	1	30.35	0	0.00	30.28	1	23,994	0.00%
2023/09/08	4	30.44	0	0.00	30.44	4	24,193	0.02%
2023/09/07	0.2	30.32	0	0.00	30.30	0.2	24,513	0.00%
2023/09/06	3.1	30.27	1	30.28	30.30	2.1	24,907	0.01%
2023/09/05	10	30.48	0	0.00	30.43	10	24,929	0.04%
2023/09/04	17.1	30.49	0	0.00	30.48	17.1	25,665	0.07%
2023/09/01	5	30.75	12	30.77	30.76	-7	26,127	-0.03%
2023/08/31	21	30.79	6.3	30.77	30.79	14.7	26,843	0.05%
2023/08/30	50.1	30.63	0	0.00	30.64	50.1	27,437	0.18%
2023/08/29	6	30.50	0	0.00	30.48	6	27,642	0.02%
2023/08/28	0	0.00	2	30.39	30.47	-2	27,726	-0.01%
2023/08/25	11	30.31	9	30.37	30.31	2	27,798	0.01%
2023/08/24	0.1	30.53	6	30.74	30.48	-5.9	27,888	-0.02%
2023/08/23	0.9	30.28	0.5	30.28	30.26	0.5	28,066	0.00%
2023/08/22	15.3	30.03	2	30.03	30.00	13.3	28,107	0.05%
2023/08/21	13.3	30.22	2	30.22	30.20	11.3	28,116	0.04%
2023/08/18	10.1	30.35	4	30.36	30.33	6.1	28,509	0.02%
2023/08/17	10.3	30.43	24	30.42	30.40	-13.7	28,661	-0.05%
2023/08/16	12.3	30.66	0.2	30.68	30.67	12.1	28,746	0.04%
2023/08/15	17.2	30.98	5	30.97	30.97	12.2	28,897	0.04%
2023/08/14	16.1	31.01	32	31.02	31.00	-16	28,786	-0.06%
2023/08/11	9.2	31.07	0	0.00	31.02	9.2	28,818	0.03%
2023/08/10	4	31.22	0.1	31.23	31.20	4	28,641	0.01%
2023/08/09	6.2	31.24	0	0.00	31.28	6.2	28,697	0.02%
2023/08/08	27	31.06	33	31.08	31.12	-6	28,683	-0.02%
2023/08/07	40	31.16	10	31.12	31.16	30	28,546	0.11%
2023/08/04	144.6	30.80	0	0.00	30.89	144.6	28,435	0.51%	大買/鉅額交易
2023/08/02	50.6	31.22	0	0.00	31.23	50.6	27,270	0.19%
2023/08/01	27	31.50	0	0.00	31.50	27	26,730	0.10%
2023/07/31	111.7	31.24	61	31.24	31.22	50.7	26,444	0.19%	大買/
2023/07/28	88.7	31.20	0	0.00	31.22	88.7	25,963	0.34%
2023/07/27	12.2	31.52	1	31.52	31.53	11.2	24,734	0.05%
2023/07/26	11.3	31.57	5	31.57	31.56	6.3	24,679	0.03%
2023/07/25	40.4	31.69	1	31.72	31.66	39.4	24,567	0.16%
2023/07/24	15	31.74	4.5	31.74	31.77	10.5	24,276	0.04%
2023/07/21	9.2	31.61	1	31.57	31.63	8.2	24,233	0.03%
2023/07/20	12	31.77	0	0.00	31.76	12	24,133	0.05%
2023/07/19	3	31.61	2	31.60	31.59	1	24,071	0.00%
2023/07/18	3.1	31.37	0	0.00	31.35	3.1	24,029	0.01%
2023/07/17	6.1	31.36	4	31.29	31.37	2.1	23,949	0.01%
2023/07/14	22.1	31.29	0	0.00	31.29	22.1	23,971	0.09%
2023/07/13	47.1	31.23	0	0.00	31.18	47.1	24,421	0.19%
2023/07/12	30.1	31.13	0	0.00	31.11	30.1	24,875	0.12%
2023/07/11	57.1	31.08	0	0.00	31.12	57.1	25,167	0.23%
2023/07/10	49.8	31.00	0	0.00	31.00	49.8	25,210	0.20%
2023/07/07	7.1	31.21	2	31.20	31.18	5.1	24,832	0.02%
2023/07/06	84.3	31.49	19	31.47	31.51	65.3	24,531	0.27%
2023/07/05	0.2	31.78	0	0.00	31.71	0.2	24,512	0.00%
2023/07/04	13	31.77	0	0.00	31.76	13	24,717	0.05%
2023/07/03	62	31.77	46	31.77	31.77	16	25,237	0.06%
2023/06/30	15.2	31.58	0	0.00	31.59	15.2	25,243	0.06%
2023/06/29	10	31.91	2	31.90	31.88	8	25,105	0.03%
2023/06/28	2.1	31.76	10	31.80	31.80	-7.9	25,297	-0.03%
2023/06/27	2.1	31.92	37	31.86	31.85	-34.9	25,999	-0.13%
2023/06/26	27	31.89	2	31.86	31.91	25	26,090	0.10%
2023/06/21	1	31.70	0.5	31.74	31.75	0.5	26,042	0.00%
2023/06/20	38.1	31.37	4	31.38	31.39	34.1	26,056	0.13%
2023/06/19	32	31.49	0	0.00	31.52	32	26,352	0.12%
2023/06/16	7.3	31.44	2	31.39	31.45	5.3	26,341	0.02%
2023/06/15	7.1	31.28	0	0.00	31.22	7.1	26,335	0.03%
2023/06/14	8.1	31.16	0	0.00	31.16	8.1	26,416	0.03%
2023/06/13	5.1	31.35	0	0.00	31.32	5.1	26,325	0.02%
2023/06/12	5.1	31.23	1.1	31.24	31.23	4	26,211	0.02%
2023/06/09	2	31.17	0	0.00	31.21	2	26,024	0.01%
2023/06/08	18	31.04	1	31.05	31.03	17	26,079	0.07%
2023/06/07	10.2	31.44	1	31.45	31.43	9.2	25,535	0.04%
2023/06/06	15.5	31.21	1	31.20	31.19	14.5	24,926	0.06%
2023/06/05	13.9	31.24	4	31.37	31.33	9.9	24,247	0.04%
2023/06/02	10.3	31.77	0	0.00	31.73	10.3	23,686	0.04%
2023/06/01	1.9	31.79	0	0.00	31.77	1.9	23,531	0.01%
2023/05/31	10.1	31.81	0	0.00	31.82	10.1	23,580	0.04%
2023/05/30	0.1	31.84	1	31.81	31.82	-1	23,607	0.00%
2023/05/29	13.3	31.84	7	31.79	31.81	6.3	23,570	0.03%
2023/05/26	12.2	31.58	3	31.56	31.77	9.2	23,405	0.04%
2023/05/25	17.5	31.64	7	31.63	31.63	10.5	23,293	0.04%
2023/05/24	20.6	31.77	2.3	31.78	31.76	18.3	23,212	0.08%
2023/05/23	19.1	31.96	47	31.94	31.96	-27.9	22,788	-0.12%
2023/05/22	15.2	32.07	0	0.00	32.10	15.2	22,667	0.07%
2023/05/19	9.3	32.26	0	0.00	32.26	9.3	22,778	0.04%
2023/05/18	7.1	32.39	15	32.40	32.40	-7.9	23,106	-0.03%
2023/05/17	3.4	32.40	0	0.00	32.41	3.4	23,089	0.01%
2023/05/16	1	32.70	0.1	32.71	32.69	0.9	22,935	0.00%
2023/05/15	3.3	32.76	5	32.77	32.75	-1.7	23,086	-0.01%
2023/05/12	3	32.83	0.4	32.83	32.85	2.6	23,034	0.01%
2023/05/11	11.2	32.64	1	32.65	32.64	10.2	22,998	0.04%
2023/05/10	7.3	32.46	0	0.00	32.47	7.3	23,154	0.03%
2023/05/09	18.1	32.54	3	32.50	32.51	15.1	23,131	0.07%
2023/05/08	13.1	32.59	2	32.66	32.73	11.1	22,965	0.05%
2023/05/05	11.2	32.61	4	32.62	32.63	7.2	22,861	0.03%
2023/05/04	30.1	32.74	2	32.78	32.81	28.1	22,766	0.12%
2023/05/03	3.2	32.64	6	32.64	32.65	-2.9	22,497	-0.01%
2023/05/02	7.5	32.30	0	0.00	32.28	7.5	22,469	0.03%
2023/04/28	43.1	32.39	1	32.46	32.46	42.1	22,157	0.19%
2023/04/27	5.2	32.55	2	32.54	32.51	3.2	21,946	0.01%
2023/04/26	11.1	32.74	7	32.76	32.76	4.1	21,833	0.02%
2023/04/25	18	32.44	41	32.43	32.50	-23	21,591	-0.11%
2023/04/24	11.2	32.15	0	0.00	32.15	11.2	21,529	0.05%
2023/04/21	2.1	32.23	0	0.00	32.29	2.1	21,366	0.01%
2023/04/20	23.1	31.98	0	0.00	32.02	23.1	21,292	0.11%
2023/04/19	6.9	31.84	5	31.82	31.89	1.9	21,155	0.01%
2023/04/18	53.7	31.78	0	0.00	31.79	53.7	20,833	0.26%
2023/04/17	57.2	32.05	0	0.00	32.04	57.2	20,121	0.28%
2023/04/14	102.3	32.26	0	0.00	32.25	102.3	19,428	0.53%	大買/鉅額交易
2023/04/13	6.3	32.51	0	0.00	32.52	6.3	18,837	0.03%
2023/04/12	2.3	32.53	35	32.53	32.53	-32.7	18,565	-0.18%
2023/04/11	7.4	32.57	5	32.58	32.56	2.4	18,418	0.01%
2023/04/10	3.3	32.72	1	32.73	32.73	2.3	18,318	0.01%
2023/04/07	66.1	32.88	60	32.99	32.89	6.1	17,987	0.03%
2023/04/06	0	32.89	81	32.74	32.89	-81	17,653	-0.46%
2023/03/31	1.3	31.70	2	31.74	31.75	-0.7	17,021	0.00%
2023/03/30	4.3	31.65	0	0.00	31.63	4.3	16,909	0.03%
2023/03/29	15.1	31.54	0	0.00	31.66	15.1	16,981	0.09%
2023/03/28	25	31.71	1	31.71	31.69	24	17,005	0.14%
2023/03/27	15.1	32.31	6	32.30	32.28	9.1	16,266	0.06%
2023/03/24	5.4	32.04	0	0.00	32.10	5.4	16,097	0.03%
2023/03/23	16.2	32.18	0	0.00	32.09	16.2	16,034	0.10%
2023/03/22	38.2	32.03	0	0.00	32.04	38.2	15,925	0.24%
2023/03/21	6	32.41	0	0.00	32.41	6	15,512	0.04%
2023/03/20	10	32.22	7	32.48	32.50	3	15,479	0.02%
2023/03/17	7.1	32.03	0	0.00	32.18	7.1	15,356	0.05%
2023/03/16	16.1	32.38	4	32.35	32.39	12.1	15,256	0.08%
2023/03/15	20.3	31.78	0	0.00	31.82	20.3	15,058	0.13%
2023/03/14	3.3	32.12	33	32.12	32.15	-29.7	14,841	-0.20%
2023/03/13	2.2	31.80	50	31.85	31.79	-47.8	14,632	-0.33%
2023/03/10	2.1	31.64	0	0.00	31.79	2.1	14,433	0.01%
2023/03/09	5.4	31.17	0	0.00	31.12	5.4	14,276	0.04%
2023/03/08	0.1	31.13	10.1	31.07	31.10	-10	14,307	-0.07%
2023/03/07	5.2	31.06	0	0.00	31.05	5.2	14,291	0.04%
2023/03/06	30.2	31.17	156	31.12	31.13	-125.9	14,205	-0.89%	大賣/鉅額交易
2023/03/03	14.3	30.77	0	0.00	30.82	14.3	14,115	0.10%
2023/03/02	9.3	30.89	1	30.89	30.89	8.3	14,064	0.06%
2023/03/01	8.5	31.05	20	31.06	31.04	-11.5	13,904	-0.08%
2023/02/24	2.1	31.10	0	0.00	31.21	2.1	13,776	0.01%
2023/02/23	6.2	30.98	51	31.00	30.96	-44.8	13,649	-0.33%
2023/02/22	6.6	30.91	0	0.00	30.96	6.6	13,500	0.05%
2023/02/21	7.4	31.08	0	0.00	31.10	7.4	13,359	0.06%
2023/02/20	22.1	31.01	5	31.03	31.09	17.1	13,242	0.13%
2023/02/17	73.7	30.70	0	0.00	30.73	73.7	13,028	0.57%
2023/02/16	164.4	31.08	2	31.10	31.10	162.4	12,570	1.29%	大買/鉅額交易
2023/02/15	1.3	31.69	1	31.63	31.76	0.3	12,047	0.00%
2023/02/14	0.3	31.60	0	0.00	31.62	0.3	11,888	0.00%
2023/02/13	11.3	31.36	0	0.00	31.40	11.3	11,804	0.10%
2023/02/10	11.6	31.59	0	0.00	31.67	11.6	11,543	0.10%
2023/02/09	55.2	31.80	0	0.00	31.78	55.2	11,317	0.49%
2023/02/08	14.7	31.81	0	0.00	31.80	14.7	11,160	0.13%
2023/02/07	5.2	31.95	0	0.00	31.98	5.2	10,812	0.05%
2023/02/06	9.3	32.06	0	0.00	32.08	9.3	10,564	0.09%
2023/02/02	70.2	32.20	0	0.00	32.15	70.2	9,981	0.70%
2023/02/01	13	32.13	0	0.00	32.12	13	9,711	0.13%
2023/01/31	3.4	32.05	0	0.00	32.04	3.4	9,628	0.04%
2023/01/30	0.3	32.29	0	0.00	32.30	0.3	9,417	0.00%
2023/01/17	0.1	32.24	0	0.00	32.17	0.1	9,252	0.00%
2023/01/16	7.3	32.34	1	32.36	32.26	6.3	9,154	0.07%
2023/01/13	1	32.45	0	0.00	32.50	1	8,999	0.01%
2023/01/12	0	0.00	3	32.01	32.20	-3	8,880	-0.03%
2023/01/11	1.3	31.79	0	0.00	31.88	1.3	8,691	0.02%
2023/01/10	0.1	32.14	0	0.00	32.12	0.1	8,589	0.00%
2023/01/09	1.2	32.02	15	32.05	32.03	-13.8	8,431	-0.16%
2023/01/06	0.1	31.69	0	0.00	31.71	0.1	8,302	0.00%
2023/01/05	3.2	31.65	0	0.00	31.53	3.2	8,241	0.04%
2023/01/04	3.1	31.46	0	0.00	31.56	3.1	8,131	0.04%
2023/01/03	1.2	31.00	0	0.00	31.00	1.2	8,069	0.01%
2022/12/30	18.1	31.17	0	0.00	31.08	18.1	7,973	0.23%
2022/12/29	1.3	30.98	0	0.00	30.97	1.3	7,964	0.02%
2022/12/28	12.2	31.10	0	0.00	31.09	12.2	7,830	0.16%
2022/12/27	4.1	31.59	0	0.00	31.60	4.1	7,553	0.05%
2022/12/26	0.2	31.76	0	0.00	31.73	0.2	7,410	0.00%
2022/12/23	1.2	31.91	0	0.00	31.87	1.2	7,333	0.02%
2022/12/22	7	32.17	0	0.00	32.10	7	7,261	0.10%
2022/12/21	4.2	31.81	0	0.00	31.89	4.2	7,348	0.06%
2022/12/20	4.8	32.41	15	32.38	31.94	-10.2	7,128	-0.14%
2022/12/19	2.2	32.86	0	0.00	32.85	2.2	6,756	0.03%
2022/12/16	4	33.31	20	33.13	33.14	-16	6,722	-0.24%
2022/12/15	0.1	33.00	0	0.00	33.00	0.1	6,651	0.00%
2022/12/14	10	33.02	0	0.00	32.98	10	6,529	0.15%
2022/12/12	0.1	32.84	1	32.77	32.92	-0.9	6,219	-0.01%
2022/12/07	4	32.71	0	0.00	32.66	4	5,781	0.07%
2022/12/06	0.1	32.36	0	0.00	32.43	0.1	5,707	0.00%
2022/12/05	1.1	32.31	1	32.34	32.34	0.1	5,672	0.00%
2022/12/02	1	32.09	0	0.00	32.09	1	5,558	0.02%
2022/12/01	3.1	31.60	0	0.00	31.57	3.1	5,508	0.06%
2022/11/30	0.1	31.53	0	0.00	31.51	0.1	5,312	0.00%
2022/11/29	0.3	31.91	0	31.86	31.81	0.3	5,229	0.00%
2022/11/25	0	0.00	0	31.96	31.94	0	5,100	0.00%
2022/11/24	2	32.07	2	32.05	31.90	0	5,026	0.00%
2022/11/23	0.1	31.58	8	31.51	31.61	-7.9	4,828	-0.16%
2022/11/21	3	31.12	0	0.00	31.21	3	4,782	0.06%
2022/11/17	0	31.34	0	31.30	31.31	0	4,827	0.00%
2022/11/16	7.1	30.77	0	30.73	30.64	7.1	4,717	0.15%
2022/11/14	2	30.68	0	0.00	30.71	2	4,487	0.04%
2022/11/11	1	31.10	1	31.07	31.10	0	4,375	0.00%
2022/11/10	1	30.44	5	30.41	30.45	-4	4,158	-0.10%
2022/11/09	11.1	30.37	0	0.00	30.38	11.1	4,119	0.27%
2022/11/08	9	30.21	0	0.00	30.15	9	4,050	0.22%
2022/11/07	1.1	30.70	0	0.00	30.71	1.1	3,978	0.03%
2022/11/04	0.2	31.01	0	0.00	30.98	0.2	3,981	0.00%
2022/11/03	0.5	31.25	0	0.00	31.19	0.5	3,910	0.01%
2022/10/28	0	0.00	0	31.48	31.43	0	3,899	0.00%
2022/10/27	0	0.00	0.1	31.13	31.03	-0.1	3,896	0.00%
2022/10/26	0	30.93	1	30.92	30.94	-1	3,906	-0.02%
2022/10/24	0.1	30.38	0.1	30.36	30.46	0	3,849	0.00%
2022/10/21	1.1	30.64	0	30.65	30.60	1.1	3,852	0.03%
2022/10/18	1	31.68	0	0.00	31.68	1	3,710	0.03%
2022/10/17	1	31.77	0	0.00	31.83	1	3,663	0.03%
2022/10/14	0	0.00	0.5	32.06	31.97	-0.5	3,642	-0.01%
2022/10/11	38	31.85	0	0.00	31.80	38	3,641	1.04%
2022/09/29	21	33.08	0	33.06	33.06	21	3,440	0.61%
2022/09/28	0.1	32.43	0	0.00	32.38	0.1	3,459	0.00%
2022/09/27	0	0.00	2	33.20	33.18	-2	3,284	-0.06%
2022/09/22	2	33.98	100	33.91	34.07	-98	3,216	-3.05%
2022/09/16	1	33.83	0	0.00	33.88	1	3,153	0.03%
2022/09/15	10	33.65	0	0.00	33.64	10	3,172	0.32%
2022/09/13	0	33.40	0	0.00	33.38	0	3,178	0.00%
2022/09/12	100.1	33.60	0	0.00	33.52	100.1	3,119	3.21%
2022/09/07	3	33.44	0	0.00	33.45	3	3,104	0.10%
2022/09/06	0.3	33.97	0	0.00	33.91	0.3	3,068	0.01%
2022/09/02	0.1	33.82	0	0.00	33.81	0.1	3,105	0.00%
2022/08/31	1	34.44	0	0.00	34.45	1	3,029	0.03%
2022/08/30	0	0.00	5	34.42	34.55	-5	3,008	-0.17%
2022/08/26	5.1	34.05	0	0.00	33.97	5.1	3,026	0.17%
2022/08/25	1	33.80	0	0.00	33.77	1	2,979	0.03%
2022/08/23	0.1	34.15	0	0.00	34.13	0.1	2,953	0.00%
2022/08/22	1	34.05	0	0.00	34.11	1	3,000	0.03%
2022/08/19	0	34.51	0	0.00	34.45	0	2,966	0.00%
2022/08/17	30	34.86	0	0.00	34.82	30	2,911	1.03%
2022/08/15	0	35.04	0	0.00	35.01	0	2,914	0.00%
2022/08/12	3	34.82	0	0.00	34.85	3	2,909	0.10%
2022/08/08	0	35.51	0	0.00	35.45	0	2,729	0.00%
2022/08/03	1	35.81	0	0.00	35.95	1	2,687	0.04%
2022/08/01	1	35.64	0	0.00	35.59	1	2,662	0.04%
2022/07/29	15	35.48	0	0.00	35.56	15	2,679	0.56%
2022/07/28	4	35.40	0	0.00	35.26	4	2,696	0.15%
2022/07/07	0	0.00	1	34.62	34.64	-1	2,859	-0.03%
2022/07/06	2	35.02	0.1	35.01	35.08	1.9	2,869	0.07%
2022/07/04	4.1	34.63	16	34.59	34.55	-11.9	2,859	-0.42%
2022/07/01	1	34.34	0	0.00	34.45	1	2,784	0.04%
2022/06/30	3	33.93	0	0.00	33.95	3	2,779	0.11%
2022/06/29	1	33.50	0	0.00	33.67	1	2,751	0.04%
2022/06/27	0.1	33.55	0	0.00	33.37	0.1	2,759	0.00%
2022/06/23	0	33.91	0	0.00	33.89	0	2,714	0.00%
2022/06/21	0.1	33.16	0	0.00	33.17	0.1	2,669	0.00%
2022/06/17	6	33.53	3	33.45	33.49	3	2,696	0.11%
2022/06/16	5	33.07	0	0.00	33.14	5	2,667	0.19%
2022/06/14	4.1	33.21	0	0.00	33.30	4.1	2,585	0.16%
2022/06/09	0.1	33.98	0	0.00	33.99	0.1	2,491	0.00%
2022/06/08	16	34.18	0	0.00	34.13	16	2,487	0.64%
2022/06/06	0.1	34.34	0	0.00	34.29	0.1	2,430	0.00%
2022/06/01	2	34.26	0	0.00	34.23	2	2,470	0.08%
2022/05/30	0.1	34.85	0	0.00	34.80	0.1	2,383	0.00%
2022/05/18	0.2	34.23	0	0.00	34.19	0.2	2,685	0.01%
2022/05/17	0.2	34.91	0	0.00	34.79	0.2	2,678	0.01%
2022/05/09	1.1	34.14	0	0.00	34.12	1.1	2,743	0.04%
2022/05/06	4.4	34.68	0	0.00	34.73	4.4	2,709	0.16%
2022/05/05	3	35.24	0	0.00	35.23	3	2,661	0.11%
2022/05/03	5	35.37	0	0.00	35.30	5	2,601	0.19%
2022/04/29	2	36.02	0	0.00	35.98	2	2,522	0.08%
2022/04/27	1	36.31	1	36.40	36.22	0	2,457	0.00%
2022/04/20	12	35.31	0	0.00	35.27	12	2,419	0.50%
2022/04/13	1	36.02	0	0.00	36.02	1	2,354	0.04%
2022/04/12	1	36.05	0	0.00	36.08	1	2,345	0.04%
2022/04/08	5	37.00	0	0.00	37.01	5	2,310	0.22%
2022/04/06	2.1	37.16	0	0.00	37.16	2.1	2,276	0.09%
2022/03/31	0	0.00	10	37.98	38.00	-10	2,207	-0.45%
2022/03/25	0	0.00	2	37.71	37.71	-2	2,130	-0.09%
2022/03/24	1	37.72	0	0.00	37.70	1	2,123	0.05%
2022/03/23	6	37.08	2	36.90	36.98	4	2,095	0.19%
2022/03/22	3	37.59	0	0.00	37.49	3	2,045	0.15%
2022/03/21	1	38.20	0	0.00	38.23	1	1,992	0.05%
2022/03/18	1	37.75	0	0.00	37.83	1	1,977	0.05%
2022/03/16	0	0.00	0.1	38.15	38.10	-0.1	1,922	-0.01%
2022/03/15	1	38.09	0	0.00	38.14	1	1,920	0.05%
2022/03/10	2	38.90	0	0.00	38.90	2	1,859	0.11%
2022/03/09	1	39.51	0.1	39.50	39.48	0.9	1,837	0.05%
2022/03/03	0	39.09	0	0.00	38.99	0	1,790	0.00%
2022/03/01	0	0.00	1	39.31	39.29	-1	1,723	-0.06%
2022/02/24	0	39.21	0	0.00	39.16	0	1,690	0.00%
2022/02/23	0	38.90	0	0.00	38.86	0	1,659	0.00%
2022/02/17	5.1	38.64	1	38.58	38.61	4.1	1,195	0.34%
2022/02/16	1.1	38.40	0	0.00	38.39	1.1	1,169	0.09%
2022/02/11	0.3	39.09	0	0.00	38.82	0.3	1,080	0.03%
2022/02/10	0	39.39	0	0.00	39.30	0	1,011	0.00%
2022/02/08	5	39.50	0	0.00	39.25	5	985	0.51%
2022/02/07	0	39.63	0	0.00	39.56	0	959	0.00%
2022/01/26	1	39.93	0	0.00	40.05	1	947	0.11%
2022/01/25	1	39.96	0	0.00	40.05	1	936	0.11%
2022/01/24	0.2	40.15	1	40.11	40.10	-0.8	932	-0.09%
2022/01/21	0	40.10	0	0.00	40.10	0	922	0.00%
2022/01/20	1	39.62	0	0.00	39.50	1	921	0.11%
2022/01/19	6.1	39.28	0	0.00	39.31	6.1	910	0.67%
2022/01/18	1.1	39.70	0	0.00	39.70	1.1	873	0.12%
2022/01/17	5.2	39.99	0	0.00	39.75	5.2	849	0.61%
2022/01/14	10	40.33	0	0.00	40.35	10	786	1.27%
2022/01/13	0.1	40.12	0	0.00	40.18	0.1	770	0.02%
2022/01/12	0.1	40.33	0	0.00	40.33	0.1	766	0.01%
2022/01/11	0.1	40.34	0	0.00	40.34	0.1	730	0.01%
2022/01/10	1	39.96	0	0.00	39.90	1	700	0.14%
2022/01/06	0.2	40.25	0	0.00	40.04	0.2	664	0.03%
2022/01/05	1.1	40.42	0.2	40.55	40.43	1	632	0.15%
2022/01/04	2	40.79	0	0.00	40.78	2	591	0.34%
2021/12/24	0	0.00	0.1	41.92	41.89	-0.1	525	-0.01%
2021/12/21	1	42.28	0	0.00	42.22	1	551	0.18%
2021/12/20	0	0.00	11	42.62	42.69	-11	553	-1.99%
2021/12/02	0.2	42.48	0	0.00	42.53	0.2	506	0.04%
2021/10/21	1	40.38	0	0.00	40.41	1	423	0.24%
2021/09/29	1	40.64	0	0.00	40.84	1	459	0.22%
2021/09/28	0	0.00	0	41.50	41.22	0	448	0.00%
2021/09/24	1	41.60	0	0.00	41.63	1	432	0.23%
2021/09/03	0	0.00	0	42.15	41.87	0	497	0.00%
2021/07/20	0	0.00	1	42.96	43.10	-1	592	-0.17%
2021/07/13	0	0.00	1.1	41.60	41.60	-1.1	593	-0.19%
2021/07/05	1	41.10	0	0.00	41.12	1	600	0.17%
2021/06/28	1	40.27	0	0.00	40.27	1	607	0.16%
2021/06/21	0	0.00	1.8	41.16	41.70	-1.8	591	-0.30%
2021/06/16	1	39.67	0	0.00	39.51	1	580	0.17%
2021/05/31	0.3	39.05	0	0.00	38.89	0.3	608	0.05%
2021/05/28	1.3	39.13	0	0.00	39.03	1.3	609	0.21%
2021/05/26	0	39.00	0	0.00	39.27	0	637	0.00%
2021/05/19	0.2	38.66	0	0.00	38.62	0.2	675	0.03%
2021/05/12	0	0.00	5	39.13	39.17	-5	699	-0.72%
2021/05/11	0	0.00	10	39.25	39.28	-10	693	-1.44%
2021/05/10	1	39.37	0	0.00	39.39	1	693	0.14%
2021/05/03	1	39.46	0	0.00	39.40	1	659	0.15%
2021/04/29	0	0.00	1	39.37	39.44	-1	630	-0.16%
2021/04/28	1	39.43	0	0.00	39.44	1	629	0.16%
2021/04/27	1	39.82	0	0.00	39.80	1	618	0.16%
2021/04/26	5	39.97	0	0.00	39.94	5	614	0.81%
2021/04/23	5	40.15	0	0.00	40.14	5	608	0.82%
2021/04/20	0.2	39.85	0	0.00	39.72	0.2	603	0.03%
2021/04/13	1	39.89	0	0.00	39.89	1	624	0.16%
2021/04/12	5	40.02	0	0.00	40.08	5	613	0.81%
2021/04/08	0.1	39.89	0	0.00	39.77	0.1	623	0.02%
2021/04/07	1	39.93	0	0.00	39.92	1	620	0.16%
2021/03/30	2	39.43	0	0.00	39.32	2	624	0.32%
2021/03/18	6.2	38.91	0	0.00	38.86	6.2	696	0.89%
2021/03/17	0.1	39.48	0	0.00	39.40	0.1	680	0.01%
2021/03/16	0.1	39.50	0	0.00	39.40	0.1	685	0.01%
2021/03/15	0	0.00	0.1	39.24	39.09	-0.1	691	-0.01%
2021/03/12	3	39.88	0	0.00	39.66	3	683	0.44%
2021/03/02	0.1	39.99	0	0.00	40.22	0.1	702	0.01%
2021/02/26	1	39.35	0	0.00	39.53	1	699	0.14%
2021/02/25	0.2	40.15	0	0.00	40.04	0.2	686	0.03%
2021/02/24	0	40.80	0	0.00	40.51	0	679	0.00%
2021/02/23	0.1	40.68	0	0.00	40.63	0.1	685	0.01%
2021/02/17	3	41.70	0	0.00	41.65	3	651	0.46%
2021/02/03	3	43.00	0	0.00	43.06	3	634	0.47%
2021/02/02	1	43.25	0	0.00	43.22	1	648	0.15%
2021/01/27	1	43.74	0	0.00	43.77	1	689	0.15%
2021/01/26	0.2	43.84	0	0.00	43.80	0.2	691	0.03%
2021/01/21	0	43.80	0	0.00	43.40	0	714	0.00%
2021/01/20	0	0.00	5	43.36	43.38	-5	723	-0.69%
2021/01/19	1	43.26	0	0.00	43.25	1	731	0.14%
2021/01/18	5	43.46	0	0.00	43.50	5	744	0.67%
2021/01/12	2	43.03	0	0.00	43.08	2	776	0.26%
2021/01/07	4	43.47	0	0.00	43.44	4	824	0.49%
2021/01/06	2	44.35	0	0.00	44.20	2	832	0.24%
2021/01/05	1	44.86	0	0.00	44.91	1	830	0.12%
2021/01/04	1	44.98	0	0.00	44.99	1	835	0.12%
2020/12/28	0	44.90	0	0.00	44.93	0	842	0.00%
2020/12/16	1	45.20	0	0.00	45.20	1	775	0.13%
2020/12/09	0	45.30	0	0.00	45.00	0	728	0.00%
2020/12/08	0	45.20	0	0.00	45.07	0	728	0.00%
2020/12/07	0	44.95	0	0.00	44.83	0	723	0.00%
2020/12/03	0	45.83	0	0.00	45.38	0	719	0.00%
2020/12/02	2	45.80	0	0.00	45.84	2	715	0.28%
2020/11/25	1	45.95	0	0.00	46.05	1	698	0.14%
2020/11/17	1	45.80	0	0.00	45.67	1	696	0.14%
2020/11/11	1	45.20	0	0.00	45.12	1	715	0.14%
2020/10/19	1	47.04	0	0.00	47.10	1	601	0.17%
2020/09/03	1	49.15	0	0.00	49.27	1	785	0.13%
2020/08/12	3	49.97	0	0.00	49.93	3	887	0.34%
2020/08/03	0	0.00	1	50.90	51.00	-1	892	-0.11%
2020/07/29	1	50.75	0	0.00	50.80	1	892	0.11%
2020/07/27	0	0.00	1	50.75	50.85	-1	892	-0.11%
2020/07/23	1	50.30	0	0.00	50.30	1	876	0.11%
2020/07/17	0	0.00	2	50.10	50.15	-2	873	-0.23%
2020/07/16	0	0.00	1	49.86	50.05	-1	876	-0.11%
2020/07/15	1	49.85	0	0.00	49.95	1	874	0.11%
2020/07/09	2	49.31	14	49.30	49.30	-12	842	-1.43%
2020/07/06	0	0.00	2	48.73	48.74	-2	829	-0.24%
2020/06/11	1	48.70	0	0.00	48.78	1	822	0.12%
2020/06/10	1.1	48.06	0	0.00	48.10	1.1	819	0.13%
2020/06/01	0	0.00	8	49.65	49.71	-8	939	-0.85%
2020/05/12	1	49.80	0	0.00	49.80	1	1,258	0.08%
2020/04/28	3	51.35	0	0.00	51.35	3	1,413	0.21%
2020/04/22	0.4	52.60	0	0.00	52.60	0.4	1,515	0.03%
2020/03/18	0	0.00	2	48.43	48.04	-2	1,503	-0.13%
2020/03/17	2	50.55	0	0.00	50.60	2	1,485	0.13%
2020/03/16	0	0.00	1	51.00	50.95	-1	1,464	-0.07%
2020/03/13	10	49.03	23	48.32	48.47	-13	1,441	-0.90%
2020/03/12	5	50.55	0	0.00	50.40	5	1,359	0.37%
2020/03/11	1	50.90	0	0.00	51.70	1	1,322	0.08%
2020/03/09	1	54.50	0	0.00	54.10	1	1,278	0.08%
2020/03/06	0	0.00	2	48.81	49.83	-2	1,230	-0.16%
2020/03/02	0	0.00	3	48.40	47.90	-3	1,147	-0.26%
2020/02/14	0	0.00	2	44.50	44.51	-2	973	-0.21%
2020/02/13	2	44.42	0	0.00	44.43	2	954	0.21%
2020/01/30	0	0.00	2	44.22	44.81	-2	882	-0.23%
2020/01/14	1	42.25	0	0.00	42.32	1	928	0.11%
2020/01/09	1	42.27	0	0.00	42.29	1	978	0.10%
2020/01/08	2	43.13	0	0.00	42.86	2	978	0.20%
2020/01/06	0	0.00	1	42.97	43.06	-1	994	-0.10%
2020/01/03	1	42.69	0	0.00	42.65	1	988	0.10%
2020/01/02	0	0.00	1	41.96	42.01	-1	988	-0.10%
2019/12/31	1	42.30	0	0.00	42.29	1	978	0.10%
2019/12/20	1	42.35	0	0.00	42.34	1	1,001	0.10%
2019/12/19	1	42.44	0	0.00	42.47	1	1,000	0.10%