元大美債20年 (00679B)-永豐金-新莊券商分點個股進出

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
29.11
漲跌
▼0.17
漲幅
-0.58%
成交量
45,908張
產業
上櫃
422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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/05/09	7.9	29.11	0	0.00	29.11	7.9	56,551	0.01%
2024/05/08	9.4	29.34	15	29.32	29.28	-5.6	56,787	-0.01%
2024/05/07	1	29.07	93.1	29.08	29.22	-92.1	56,789	-0.16%
2024/05/06	15.1	28.93	11	28.94	28.97	4.1	56,834	0.01%
2024/05/03	82.1	28.74	9	28.72	28.74	73.1	56,767	0.13%
2024/05/02	7	28.75	15.2	28.77	28.77	-8.2	56,967	-0.01%
2024/04/30	1.4	28.77	0	0.00	28.84	1.4	57,249	0.00%
2024/04/29	17.3	28.68	75	28.67	28.66	-57.7	57,549	-0.10%
2024/04/26	141.3	28.49	1	28.49	28.49	140.3	57,911	0.24%	大買/鉅額交易
2024/04/25	24.3	28.67	1	28.64	28.64	23.3	58,143	0.04%
2024/04/24	94.4	28.81	5	28.80	28.76	89.4	58,290	0.15%
2024/04/23	1	28.91	0	0.00	28.92	1	58,627	0.00%
2024/04/22	23	28.78	20	28.78	28.77	3	58,621	0.01%
2024/04/19	21.1	28.92	2.6	29.18	29.01	18.5	58,297	0.03%
2024/04/18	25	28.81	10	28.78	28.78	15	57,342	0.03%
2024/04/17	88	28.61	12	28.61	28.60	76	57,234	0.13%
2024/04/16	42.4	28.78	0.5	28.79	28.79	42	56,887	0.07%
2024/04/15	37	28.97	0	0.00	28.93	37	56,372	0.07%
2024/04/12	102.5	28.84	14	28.85	28.88	88.5	56,216	0.16%	大買/
2024/04/11	206.8	28.93	18	28.96	28.95	188.8	55,570	0.34%	大買/鉅額交易
2024/04/10	67.2	29.38	43	29.35	29.37	24.2	54,295	0.04%
2024/04/09	28.1	29.22	0	0.00	29.23	28.1	54,092	0.05%
2024/04/08	302.6	29.18	73	29.23	29.15	229.6	53,756	0.43%	大買/鉅額交易
2024/04/03	207.1	29.46	0	0.00	29.43	207.1	52,309	0.40%	大買/鉅額交易
2024/04/02	58.4	29.68	0	0.00	29.65	58.4	51,291	0.11%
2024/04/01	17.2	29.94	0.1	29.98	29.97	17.1	50,511	0.03%
2024/03/29	1	30.01	1	30.01	30.00	0	50,392	0.00%
2024/03/28	34	29.96	32	29.99	29.97	2	50,457	0.00%
2024/03/27	23	29.79	2	29.79	29.80	21	50,703	0.04%
2024/03/26	16.6	29.67	2	29.64	29.71	14.6	51,035	0.03%
2024/03/25	95.1	29.81	13.5	29.90	29.79	81.6	51,516	0.16%
2024/03/22	48	29.55	24	29.64	29.65	24	51,688	0.05%
2024/03/21	37	29.37	2.6	29.39	29.39	34.4	52,363	0.07%
2024/03/20	80.6	29.38	11	29.38	29.44	69.6	52,708	0.13%
2024/03/19	10.5	29.32	44	29.32	29.38	-33.5	52,315	-0.06%
2024/03/18	57.7	29.39	3	29.41	29.36	54.7	51,729	0.11%
2024/03/15	53.3	29.41	20	29.43	29.42	33.3	51,120	0.07%
2024/03/14	58.5	29.72	33	29.72	29.68	25.5	50,777	0.05%
2024/03/13	21.7	29.81	0	0.00	29.81	21.7	50,611	0.04%
2024/03/12	26.1	30.01	102	30.00	30.02	-75.9	50,987	-0.15%	大賣/
2024/03/11	24.1	30.05	51	30.05	30.06	-26.9	51,210	-0.05%
2024/03/08	73.1	30.05	12	30.04	30.06	61.1	51,006	0.12%
2024/03/07	16.1	30.06	15	30.06	30.04	1.1	50,779	0.00%
2024/03/06	112.1	29.90	7	29.89	29.88	105.1	50,104	0.21%	大買/鉅額交易
2024/03/05	15	29.61	0	0.00	29.63	15	49,480	0.03%
2024/03/04	18.4	29.65	4	29.65	29.65	14.4	49,211	0.03%
2024/03/01	9	29.60	5	29.59	29.60	4	48,607	0.01%
2024/02/29	25.7	29.58	0	0.00	29.53	25.7	48,648	0.05%
2024/02/27	45.8	29.57	4	29.57	29.56	41.8	48,340	0.09%
2024/02/26	28.2	29.95	22	29.94	29.95	6.2	47,914	0.01%
2024/02/23	42.1	29.56	1.2	29.57	29.56	40.9	47,324	0.09%
2024/02/22	41.3	29.52	0	0.00	29.55	41.3	47,178	0.09%
2024/02/21	38	29.56	0	0.00	29.56	38	47,085	0.08%
2024/02/20	23.8	29.52	0	0.00	29.55	23.8	46,833	0.05%
2024/02/19	29.2	29.54	0	0.00	29.54	29.2	47,001	0.06%
2024/02/16	84.8	29.57	5	29.56	29.56	79.8	47,109	0.17%
2024/02/15	265.9	29.56	0	0.00	29.59	265.9	46,799	0.57%	大買/鉅額交易
2024/02/05	54.1	30.10	25	30.06	30.10	29.1	45,637	0.06%
2024/02/02	3.5	30.58	32	30.53	30.52	-28.5	45,351	-0.06%
2024/02/01	12	30.34	0	0.00	30.36	12	45,559	0.03%
2024/01/31	22.5	30.09	2	30.10	30.11	20.5	45,581	0.04%
2024/01/30	39.3	29.72	2	29.71	29.79	37.3	44,970	0.08%
2024/01/29	3.5	29.42	0	0.00	29.41	3.5	44,694	0.01%
2024/01/26	24	29.47	0	0.00	29.48	24	44,431	0.05%
2024/01/25	56.3	29.23	103	29.24	29.33	-46.8	44,402	-0.11%	大賣/
2024/01/24	54	29.37	3	29.40	29.47	51	43,966	0.12%
2024/01/23	10	29.53	2	29.59	29.61	8	43,585	0.02%
2024/01/22	28.1	29.58	0	0.00	29.57	28.1	43,020	0.07%
2024/01/19	105.6	29.43	7	29.42	29.41	98.6	42,481	0.23%	大買/
2024/01/18	5	29.86	2	29.84	29.84	3	41,559	0.01%
2024/01/17	99	29.89	4	29.91	29.86	95	41,127	0.23%
2024/01/16	10	30.13	0	0.00	30.15	10	40,356	0.02%
2024/01/15	23	30.16	10	30.11	30.30	13	40,278	0.03%
2024/01/12	67.6	30.09	3	30.08	30.07	64.6	40,302	0.16%
2024/01/11	6.2	30.02	0	0.00	30.01	6.2	40,587	0.02%
2024/01/10	6	30.06	0	0.00	30.06	6	40,520	0.01%
2024/01/09	4	30.14	2	30.15	30.18	2	40,273	0.00%
2024/01/08	112.6	30.00	61	30.01	29.98	51.6	40,143	0.13%	大買/
2024/01/05	102.2	30.37	1	30.36	30.35	101.2	39,661	0.26%	大買/鉅額交易
2024/01/04	28.1	30.71	50.6	30.74	30.66	-22.5	39,450	-0.06%
2024/01/03	4.2	30.63	0	0.00	30.60	4.2	39,342	0.01%
2024/01/02	27.6	30.63	5	30.63	30.61	22.6	39,095	0.06%
2023/12/29	12	30.85	3.5	30.87	30.85	8.5	38,907	0.02%
2023/12/28	16	30.91	70.5	30.94	30.91	-54.5	39,567	-0.14%
2023/12/27	14.3	30.81	7	30.81	30.83	7.3	39,514	0.02%
2023/12/26	1.1	30.87	4.6	30.90	30.89	-3.5	39,961	-0.01%
2023/12/25	33	30.83	0	0.00	30.79	33	40,371	0.08%
2023/12/22	150.3	30.94	13.5	30.93	30.99	136.8	40,346	0.34%	大買/鉅額交易
2023/12/21	3	31.25	3	31.27	31.26	0	40,321	0.00%
2023/12/20	14.7	31.21	43	31.19	31.17	-28.3	40,043	-0.07%
2023/12/19	27.1	31.20	11.3	31.21	31.22	15.9	40,090	0.04%
2023/12/18	68.5	31.30	20.1	31.11	31.42	48.5	39,163	0.12%
2023/12/15	35.5	30.83	52	30.91	30.92	-16.5	37,851	-0.04%
2023/12/14	30.1	30.64	3	30.64	30.64	27.1	36,498	0.07%
2023/12/13	11	30.01	1	30.01	30.00	10	36,317	0.03%
2023/12/12	5.3	29.87	0	0.00	29.90	5.3	36,173	0.01%
2023/12/11	37.1	29.89	2	29.88	29.90	35.1	35,787	0.10%
2023/12/08	19.3	29.97	23	29.98	30.04	-3.8	35,169	-0.01%
2023/12/07	59.9	30.23	27	30.23	30.11	32.9	34,632	0.10%
2023/12/06	85.2	29.82	4	29.82	29.78	81.2	33,524	0.24%
2023/12/05	36.5	29.29	3	29.31	29.33	33.5	32,569	0.10%
2023/12/04	62.8	29.14	0	0.00	29.14	62.8	32,078	0.20%
2023/12/01	38.1	28.74	2	28.77	28.80	36.1	31,721	0.11%
2023/11/30	44	28.90	0	0.00	28.86	44	31,340	0.14%
2023/11/29	80.2	28.65	88	28.64	28.67	-7.8	30,931	-0.03%
2023/11/28	1	28.59	1	28.60	28.57	0	30,321	0.00%
2023/11/27	43.5	28.34	0	0.00	28.35	43.5	30,066	0.14%
2023/11/24	6.3	28.50	0	0.00	28.52	6.3	29,639	0.02%
2023/11/22	8	28.46	0	0.00	28.47	8	28,970	0.03%
2023/11/21	5.1	28.51	0.2	28.47	28.54	5	28,719	0.02%
2023/11/20	38.1	28.45	0	0.00	28.42	38.1	28,229	0.13%
2023/11/17	29	28.60	2	28.59	28.55	27	27,873	0.10%
2023/11/16	22.5	28.53	30	28.49	28.50	-7.5	27,668	-0.03%
2023/11/15	21.1	29.06	24	29.02	29.04	-3	27,102	-0.01%
2023/11/14	18.1	28.48	10	28.50	28.63	8.1	26,494	0.03%
2023/11/13	42.4	28.48	2.3	28.45	28.45	40.2	26,043	0.15%
2023/11/10	21.2	28.52	5	28.52	28.62	16.2	25,521	0.06%
2023/11/09	11.3	29.07	1.5	29.07	29.03	9.8	25,038	0.04%
2023/11/08	1	28.47	1	28.49	28.49	0	24,380	0.00%
2023/11/07	17.4	28.20	0	0.00	28.18	17.4	24,001	0.07%
2023/11/06	51.2	28.37	0	0.00	28.32	51.2	23,914	0.21%
2023/11/03	9	28.29	1	28.31	28.27	8	23,752	0.03%
2023/11/02	16	27.91	43	27.88	27.85	-27	23,576	-0.11%
2023/11/01	49.7	27.43	0	0.00	27.36	49.7	23,421	0.21%
2023/10/31	14	27.69	0	0.00	27.69	14	24,595	0.06%
2023/10/30	11	27.72	0	0.00	27.72	11	25,122	0.04%
2023/10/27	0.1	27.86	1.3	27.84	27.82	-1.2	25,628	0.00%
2023/10/26	27.2	27.45	1.1	27.45	27.48	26.1	26,293	0.10%
2023/10/25	32	28.00	0	0.00	27.93	32	27,463	0.12%
2023/10/24	2.1	27.72	1	27.77	27.75	1.1	27,714	0.00%
2023/10/23	13.7	27.22	0	0.00	27.24	13.7	27,872	0.05%
2023/10/20	5.4	27.44	5	27.37	27.45	0.4	28,112	0.00%
2023/10/19	75.3	27.60	9	27.61	27.59	66.3	28,139	0.24%
2023/10/18	14.4	27.96	10	28.00	27.92	4.4	27,889	0.02%
2023/10/17	67.9	28.13	9	28.18	28.08	58.9	27,939	0.21%
2023/10/16	8.3	28.44	6	28.49	28.43	2.3	27,791	0.01%
2023/10/13	12.4	28.26	5	28.30	28.34	7.4	27,873	0.03%
2023/10/12	17	28.74	100	28.71	28.75	-83	27,855	-0.30%
2023/10/11	11	28.18	1	28.26	28.20	10	27,868	0.04%
2023/10/06	6.2	27.88	0	0.00	27.85	6.2	27,889	0.02%
2023/10/05	34.5	28.05	0	0.00	28.02	34.5	28,019	0.12%
2023/10/04	217.5	27.65	5	27.71	27.61	212.5	27,890	0.76%	大買/鉅額交易
2023/10/03	56.5	28.31	5	28.30	28.30	51.5	27,543	0.19%
2023/10/02	74.7	28.44	0	0.00	28.44	74.7	27,782	0.27%
2023/09/28	30.4	28.52	25	28.53	28.52	5.4	27,459	0.02%
2023/09/27	19.3	28.75	0	0.00	28.71	19.3	26,859	0.07%
2023/09/26	65.9	28.72	1	28.68	28.73	64.9	26,542	0.24%
2023/09/25	18.3	29.20	1	29.20	29.18	17.2	25,726	0.07%
2023/09/22	80.1	29.22	19	29.26	29.20	61.1	25,473	0.24%
2023/09/21	38.5	29.95	5	29.95	29.95	33.5	24,300	0.14%
2023/09/20	25.2	29.96	2	30.00	30.01	23.2	24,118	0.10%
2023/09/19	14	30.11	0	0.00	30.10	14	24,050	0.06%
2023/09/18	43.7	30.03	0	0.00	30.02	43.7	24,174	0.18%
2023/09/15	13.2	30.17	0	0.00	30.16	13.2	23,837	0.06%
2023/09/14	2.1	30.29	0	0.00	30.26	2.1	23,799	0.01%
2023/09/13	5	30.30	0	0.00	30.25	5	23,823	0.02%
2023/09/12	13.1	30.26	10	30.26	30.24	3.1	23,990	0.01%
2023/09/11	9	30.33	20	30.32	30.28	-11	23,994	-0.05%
2023/09/07	20	30.30	0	0.00	30.30	20	24,513	0.08%
2023/09/06	19.1	30.30	0	0.00	30.30	19.1	24,907	0.08%
2023/09/05	18.1	30.45	0	0.00	30.43	18.1	24,929	0.07%
2023/09/04	6.5	30.50	1	30.49	30.48	5.5	25,665	0.02%
2023/09/01	5.5	30.77	0	0.00	30.76	5.5	26,127	0.02%
2023/08/31	6	30.77	6	30.78	30.79	0	26,843	0.00%
2023/08/30	8	30.63	0	0.00	30.64	8	27,437	0.03%
2023/08/29	2	30.51	2	30.50	30.48	0	27,642	0.00%
2023/08/28	6	30.38	0	0.00	30.47	6	27,726	0.02%
2023/08/25	9	30.42	1	30.36	30.31	8	27,798	0.03%
2023/08/24	14	30.54	0	0.00	30.48	14	27,888	0.05%
2023/08/23	2.4	30.25	0	0.00	30.26	2.4	28,066	0.01%
2023/08/22	40.3	30.01	3	30.02	30.00	37.3	28,107	0.13%
2023/08/21	15.2	30.23	33	30.20	30.20	-17.8	28,116	-0.06%
2023/08/18	4	30.35	4	30.35	30.33	0	28,509	0.00%
2023/08/17	38.2	30.42	0	0.00	30.40	38.2	28,661	0.13%
2023/08/16	11.1	30.66	79	30.66	30.67	-67.9	28,746	-0.24%
2023/08/15	8	30.98	0	0.00	30.97	8	28,897	0.03%
2023/08/14	4.5	31.02	10	31.01	31.00	-5.5	28,786	-0.02%
2023/08/11	20.2	31.06	0	0.00	31.02	20.2	28,818	0.07%
2023/08/10	1	31.23	39	31.22	31.20	-38	28,641	-0.13%
2023/08/09	3.8	31.23	0	0.00	31.28	3.8	28,697	0.01%
2023/08/08	10	31.11	21	31.02	31.12	-11	28,683	-0.04%
2023/08/07	11	31.10	18	31.15	31.16	-7	28,546	-0.02%
2023/08/04	71.9	30.74	4	30.87	30.89	67.9	28,435	0.24%
2023/08/02	51.2	31.22	7	31.22	31.23	44.2	27,270	0.16%
2023/08/01	105.6	31.50	1	31.37	31.50	104.6	26,730	0.39%	大買/鉅額交易
2023/07/31	53.8	31.25	5	31.29	31.22	48.8	26,444	0.18%
2023/07/28	237.7	31.21	2	31.25	31.22	235.7	25,963	0.91%	大買/鉅額交易
2023/07/27	15.3	31.53	6	31.53	31.53	9.3	24,734	0.04%
2023/07/26	37	31.57	10	31.62	31.56	27	24,679	0.11%
2023/07/25	176.1	31.69	20	31.66	31.66	156.1	24,567	0.64%	大買/鉅額交易
2023/07/24	95	31.75	2	31.75	31.77	93	24,276	0.38%
2023/07/21	10.3	31.60	9	31.61	31.63	1.3	24,233	0.01%
2023/07/20	27	31.79	11	31.80	31.76	16	24,133	0.07%
2023/07/19	41	31.60	3	31.53	31.59	38	24,071	0.16%
2023/07/18	4.1	31.34	20	31.35	31.35	-15.9	24,029	-0.07%
2023/07/17	8	31.34	2	31.29	31.37	6	23,949	0.03%
2023/07/14	6	31.37	1	31.36	31.29	5	23,971	0.02%
2023/07/13	23	31.22	5	31.31	31.18	18	24,421	0.07%
2023/07/12	1.4	31.22	117	31.12	31.11	-115.7	24,875	-0.46%	大賣/鉅額交易
2023/07/11	7	31.12	0	0.00	31.12	7	25,167	0.03%
2023/07/10	27.7	31.00	9	31.01	31.00	18.7	25,210	0.07%
2023/07/07	36.5	31.20	0	0.00	31.18	36.5	24,832	0.15%
2023/07/06	37.5	31.49	0	0.00	31.51	37.5	24,531	0.15%
2023/07/05	4.1	31.74	0	0.00	31.71	4.1	24,512	0.02%
2023/07/04	10	31.76	0	0.00	31.76	10	24,717	0.04%
2023/07/03	5	31.77	0	0.00	31.77	5	25,237	0.02%
2023/06/30	11.5	31.58	0	0.00	31.59	11.5	25,243	0.05%
2023/06/29	1	31.94	9.1	31.94	31.88	-8.1	25,105	-0.03%
2023/06/28	12.6	31.77	33	31.77	31.80	-20.5	25,297	-0.08%
2023/06/27	21	31.90	0	0.00	31.85	21	25,999	0.08%
2023/06/26	9.1	31.91	27	31.91	31.91	-17.9	26,090	-0.07%
2023/06/21	8	31.73	10.9	31.71	31.75	-2.9	26,042	-0.01%
2023/06/20	16	31.35	0	0.00	31.39	16	26,056	0.06%
2023/06/19	16.4	31.50	0	0.00	31.52	16.4	26,352	0.06%
2023/06/16	13	31.40	0	0.00	31.45	13	26,341	0.05%
2023/06/15	1	31.22	50	31.29	31.22	-49	26,335	-0.19%
2023/06/14	65	31.13	0	0.00	31.16	65	26,416	0.25%
2023/06/13	6	31.33	0	0.00	31.32	6	26,325	0.02%
2023/06/12	12	31.24	1	31.28	31.23	11	26,211	0.04%
2023/06/09	7	31.18	53	31.16	31.21	-46	26,024	-0.18%
2023/06/08	109.6	31.03	0	0.00	31.03	109.6	26,079	0.42%	大買/鉅額交易
2023/06/07	8	31.41	66	31.42	31.43	-58	25,535	-0.23%
2023/06/06	58.6	31.21	0	0.00	31.19	58.6	24,926	0.23%
2023/06/05	92.2	31.32	1.4	31.35	31.33	90.8	24,247	0.37%
2023/06/02	25	31.77	1.8	31.74	31.73	23.2	23,686	0.10%
2023/06/01	14.2	31.84	2.8	31.84	31.77	11.4	23,531	0.05%
2023/05/31	34.7	31.82	0	0.00	31.82	34.7	23,580	0.15%
2023/05/30	21.3	31.82	0	0.00	31.82	21.3	23,607	0.09%
2023/05/29	22	31.84	11	31.80	31.81	11	23,570	0.05%
2023/05/26	25.1	31.62	0	0.00	31.77	25.1	23,405	0.11%
2023/05/25	31.4	31.63	8	31.63	31.63	23.4	23,293	0.10%
2023/05/24	61.5	31.77	30	31.76	31.76	31.5	23,212	0.14%
2023/05/23	22.2	31.98	100	31.96	31.96	-77.8	22,788	-0.34%
2023/05/22	21.2	32.05	0	0.00	32.10	21.2	22,667	0.09%
2023/05/19	31.1	32.25	0	0.00	32.26	31.1	22,778	0.14%
2023/05/18	13.4	32.40	0	0.00	32.40	13.4	23,106	0.06%
2023/05/17	34.4	32.40	0.4	32.41	32.41	34	23,089	0.15%
2023/05/16	33.9	32.69	61	32.64	32.69	-27.2	22,935	-0.12%
2023/05/15	9	32.75	0	0.00	32.75	9	23,086	0.04%
2023/05/12	10	32.85	6.1	32.85	32.85	3.9	23,034	0.02%
2023/05/11	16	32.66	1.4	32.67	32.64	14.6	22,998	0.06%
2023/05/10	27.2	32.46	0	0.00	32.47	27.2	23,154	0.12%
2023/05/09	72.2	32.53	50	32.55	32.51	22.2	23,131	0.10%
2023/05/08	18.3	32.67	2	32.57	32.73	16.3	22,965	0.07%
2023/05/05	15.8	32.61	0	0.00	32.63	15.8	22,861	0.07%
2023/05/04	14	32.78	0	0.00	32.81	14	22,766	0.06%
2023/05/03	10	32.65	30	32.65	32.65	-20	22,497	-0.09%
2023/05/02	23.1	32.29	2	32.28	32.28	21.1	22,469	0.09%
2023/04/28	16	32.28	2	32.29	32.46	14	22,157	0.06%
2023/04/27	20.2	32.54	2	32.53	32.51	18.2	21,946	0.08%
2023/04/26	29.4	32.75	3	32.74	32.76	26.4	21,833	0.12%
2023/04/25	14	32.43	2	32.42	32.50	12	21,591	0.06%
2023/04/24	8.4	32.15	0	0.00	32.15	8.4	21,529	0.04%
2023/04/21	16	32.20	0	0.00	32.29	16	21,366	0.07%
2023/04/20	1.5	32.00	0	0.00	32.02	1.5	21,292	0.01%
2023/04/19	21	31.84	0	0.00	31.89	21	21,155	0.10%
2023/04/18	50	31.78	4.6	31.78	31.79	45.4	20,833	0.22%
2023/04/17	49	32.05	1	32.03	32.04	48	20,121	0.24%
2023/04/14	34.4	32.28	6	32.30	32.25	28.4	19,428	0.15%
2023/04/13	13.1	32.50	80.5	32.51	32.52	-67.4	18,837	-0.36%
2023/04/12	13.6	32.54	0	0.00	32.53	13.6	18,565	0.07%
2023/04/11	14.2	32.57	3	32.57	32.56	11.2	18,418	0.06%
2023/04/10	18.4	32.72	1	32.74	32.73	17.4	18,318	0.10%
2023/04/07	38.7	32.96	0	0.00	32.89	38.7	17,987	0.22%
2023/04/06	19	32.76	15	32.71	32.89	4	17,653	0.02%
2023/03/31	5.4	31.71	0	0.00	31.75	5.4	17,021	0.03%
2023/03/30	5	31.65	0	0.00	31.63	5	16,909	0.03%
2023/03/29	16.2	31.56	0	0.00	31.66	16.2	16,981	0.10%
2023/03/28	51.8	31.71	0	0.00	31.69	51.8	17,005	0.30%
2023/03/27	8.3	32.30	0	0.00	32.28	8.3	16,266	0.05%
2023/03/24	11.1	32.08	0	0.00	32.10	11.1	16,097	0.07%
2023/03/23	17.3	32.14	2	32.24	32.09	15.3	16,034	0.10%
2023/03/22	45.4	32.07	0	0.00	32.04	45.4	15,925	0.29%
2023/03/21	9.1	32.39	0	0.00	32.41	9.1	15,512	0.06%
2023/03/20	5	32.49	25	32.44	32.50	-20	15,479	-0.13%
2023/03/17	23.2	32.10	40	32.12	32.18	-16.9	15,356	-0.11%
2023/03/16	21.3	32.39	13	32.32	32.39	8.3	15,256	0.05%
2023/03/15	8.4	31.79	0	0.00	31.82	8.4	15,058	0.06%
2023/03/14	23	32.16	0	0.00	32.15	23	14,841	0.15%
2023/03/13	10	31.85	0	0.00	31.79	10	14,632	0.07%
2023/03/10	10.2	31.71	31	31.71	31.79	-20.8	14,433	-0.14%
2023/03/09	0	31.18	0	31.18	31.12	0	14,276	0.00%
2023/03/08	1.5	31.07	8	31.12	31.10	-6.5	14,307	-0.05%
2023/03/07	3.3	31.02	0	0.00	31.05	3.3	14,291	0.02%
2023/03/06	8.5	31.17	0	0.00	31.13	8.5	14,205	0.06%
2023/03/03	3.1	30.78	200	30.77	30.82	-196.9	14,115	-1.39%	大賣/鉅額交易
2023/03/02	9.1	30.89	0	0.00	30.89	9.1	14,064	0.06%
2023/03/01	22.2	31.07	5	31.09	31.04	17.2	13,904	0.12%
2023/02/24	1.5	31.16	1	31.12	31.21	0.5	13,776	0.00%
2023/02/23	9	30.99	0	0.00	30.96	9	13,649	0.07%
2023/02/22	18	30.92	0	0.00	30.96	18	13,500	0.13%
2023/02/21	3	31.07	0	0.00	31.10	3	13,359	0.02%
2023/02/20	2.1	31.06	0	0.00	31.09	2.1	13,242	0.02%
2023/02/17	35.2	30.70	53	30.70	30.73	-17.8	13,028	-0.14%
2023/02/16	74.8	31.09	25	31.09	31.10	49.8	12,570	0.40%
2023/02/15	11	31.66	0	0.00	31.76	11	12,047	0.09%
2023/02/14	3.1	31.60	0	0.00	31.62	3.1	11,888	0.03%
2023/02/13	107.4	31.37	25	31.36	31.40	82.4	11,804	0.70%	大買/
2023/02/10	34.3	31.61	11.2	31.61	31.67	23.1	11,543	0.20%
2023/02/09	24	31.80	3.6	31.81	31.78	20.4	11,317	0.18%
2023/02/08	241.9	31.80	0	0.00	31.80	241.9	11,160	2.17%	大買/鉅額交易
2023/02/07	34	31.91	0	0.00	31.98	34	10,812	0.31%
2023/02/06	25.2	32.06	3	32.07	32.08	22.2	10,564	0.21%
2023/02/03	10.9	32.41	0	0.00	32.41	10.9	10,212	0.11%
2023/02/02	142	32.23	0.6	32.29	32.15	141.4	9,981	1.42%	大買/鉅額交易
2023/02/01	39.8	32.12	0	0.00	32.12	39.8	9,711	0.41%
2023/01/31	28	32.09	0.3	32.12	32.04	27.7	9,628	0.29%
2023/01/30	50	32.26	0	0.00	32.30	50	9,417	0.53%
2023/01/17	15.2	32.11	1	32.14	32.17	14.2	9,252	0.15%
2023/01/16	16.2	32.29	0	0.00	32.26	16.2	9,154	0.18%
2023/01/13	44	32.42	2.1	32.39	32.50	41.9	8,999	0.47%
2023/01/12	3.3	32.05	4	32.19	32.20	-0.7	8,880	-0.01%
2023/01/11	7.2	31.78	0	0.00	31.88	7.2	8,691	0.08%
2023/01/10	8.1	32.11	0	0.00	32.12	8.1	8,589	0.09%
2023/01/09	5	31.99	6	32.02	32.03	-1	8,431	-0.01%
2023/01/06	1	31.74	0	0.00	31.71	1	8,302	0.01%
2023/01/04	10	31.58	0	0.00	31.56	10	8,131	0.12%
2023/01/03	6.2	31.00	0	0.00	31.00	6.2	8,069	0.08%
2022/12/29	3.1	30.97	0	0.00	30.97	3.1	7,964	0.04%
2022/12/28	6.1	31.06	0.5	31.11	31.09	5.6	7,830	0.07%
2022/12/27	12.1	31.60	0	0.00	31.60	12.1	7,553	0.16%
2022/12/26	4	31.74	0	0.00	31.73	4	7,410	0.05%
2022/12/23	58.1	31.90	0	0.00	31.87	58.1	7,333	0.79%
2022/12/22	0.1	32.13	0	0.00	32.10	0.1	7,261	0.00%
2022/12/21	2.1	31.76	1	32.00	31.89	1.1	7,348	0.02%
2022/12/20	163.2	32.16	0	0.00	31.94	163.2	7,128	2.29%	大買/鉅額交易
2022/12/19	31.2	32.85	0	0.00	32.85	31.2	6,756	0.46%
2022/12/16	0	33.14	0	0.00	33.14	0	6,722	0.00%
2022/12/15	2	32.95	0	0.00	33.00	2	6,651	0.03%
2022/12/14	0	0.00	3	33.04	32.98	-3	6,529	-0.05%
2022/12/13	5	32.79	0	0.00	32.77	5	6,359	0.08%
2022/12/12	3.4	32.85	3	32.95	32.92	0.4	6,219	0.01%
2022/12/09	2	33.48	0	0.00	33.59	2	6,067	0.03%
2022/12/08	5.5	33.42	0	33.32	33.41	5.5	5,937	0.09%
2022/12/07	4	32.72	1	32.69	32.66	3	5,781	0.05%
2022/12/06	1	32.35	0	0.00	32.43	1	5,707	0.02%
2022/12/05	5	32.33	1	32.31	32.34	4	5,672	0.07%
2022/12/02	4.2	32.09	0	0.00	32.09	4.2	5,558	0.08%
2022/12/01	3.3	31.56	0.2	31.53	31.57	3.1	5,508	0.06%
2022/11/30	6	31.49	0	0.00	31.51	6	5,312	0.11%
2022/11/29	3.3	31.88	0	0.00	31.81	3.3	5,229	0.06%
2022/11/28	0.3	31.96	0	0.00	32.14	0.3	5,139	0.01%
2022/11/25	0	0.00	3	31.91	31.94	-3	5,100	-0.06%
2022/11/24	4.3	31.98	2	31.90	31.90	2.3	5,026	0.05%
2022/11/23	2	31.61	2	31.52	31.61	0	4,828	0.00%
2022/11/22	4.1	31.17	2	31.21	31.14	2.1	4,805	0.04%
2022/11/21	1.1	31.07	0	0.00	31.21	1.1	4,782	0.02%
2022/11/18	0.3	31.25	0	0.00	31.26	0.3	4,854	0.01%
2022/11/17	13.1	31.31	0	0.00	31.31	13.1	4,827	0.27%
2022/11/16	1.3	30.80	0	0.00	30.64	1.3	4,717	0.03%
2022/11/15	2.1	30.60	2	30.56	30.62	0.1	4,596	0.00%
2022/11/14	5.2	30.72	0	0.00	30.71	5.2	4,487	0.12%
2022/11/11	3	31.14	2	31.11	31.10	1	4,375	0.02%
2022/11/09	4.1	30.33	0	0.00	30.38	4.1	4,119	0.10%
2022/11/08	1.2	30.22	0	0.00	30.15	1.2	4,050	0.03%
2022/11/07	0.4	30.73	0	0.00	30.71	0.4	3,978	0.01%
2022/11/04	0	0.00	3	30.97	30.98	-3	3,981	-0.08%
2022/11/03	0	31.20	3	31.16	31.19	-3	3,910	-0.08%
2022/11/02	2	31.39	0	0.00	31.32	2	3,902	0.05%
2022/11/01	0.3	31.28	0	0.00	31.26	0.3	3,910	0.01%
2022/10/31	0.2	31.26	0	0.00	31.28	0.2	3,908	0.01%
2022/10/28	0	0.00	1	31.40	31.43	-1	3,899	-0.03%
2022/10/27	5.5	31.10	0	0.00	31.03	5.5	3,896	0.14%
2022/10/26	2	30.92	0	0.00	30.94	2	3,906	0.05%
2022/10/25	2	30.23	4	30.30	30.27	-2	3,881	-0.05%
2022/10/24	0	0.00	4	30.45	30.46	-4	3,849	-0.10%
2022/10/21	0.2	30.68	1.1	30.70	30.60	-0.9	3,852	-0.02%
2022/10/20	2.2	31.16	0	0.00	31.12	2.2	3,768	0.06%
2022/10/19	0.1	31.61	0	0.00	31.55	0.1	3,711	0.00%
2022/10/18	0.2	31.67	0	0.00	31.68	0.2	3,710	0.00%
2022/10/17	0.3	31.80	2	31.80	31.83	-1.7	3,663	-0.05%
2022/10/14	5.2	32.01	0	0.00	31.97	5.2	3,642	0.14%
2022/10/11	3.1	31.87	0	0.00	31.80	3.1	3,641	0.08%
2022/10/07	10.6	32.49	0	0.00	32.47	10.6	3,563	0.30%
2022/10/06	6	32.61	0	0.00	32.62	6	3,525	0.17%
2022/10/05	0.2	33.01	0	0.00	32.98	0.2	3,444	0.01%
2022/10/03	1	32.85	0	0.00	32.97	1	3,439	0.03%
2022/09/30	0.3	33.00	1	32.98	33.04	-0.7	3,438	-0.02%
2022/09/29	0	0.00	1	33.11	33.06	-1	3,440	-0.03%
2022/09/28	2.1	32.31	4	32.37	32.38	-1.9	3,459	-0.05%
2022/09/27	2.1	33.20	1	33.20	33.18	1.1	3,284	0.03%
2022/09/26	2.1	33.54	0	0.00	33.46	2.1	3,279	0.06%
2022/09/23	4.1	33.33	0	0.00	33.35	4.1	3,297	0.12%
2022/09/22	0	0.00	0.1	34.04	34.07	-0.1	3,216	0.00%
2022/09/21	1.6	33.55	0	0.00	33.59	1.6	3,139	0.05%
2022/09/20	3	33.79	0	0.00	33.79	3	3,107	0.10%
2022/09/19	1.5	33.71	0	0.00	33.71	1.5	3,145	0.05%
2022/09/16	0.1	33.85	0	0.00	33.88	0.1	3,153	0.00%
2022/09/15	1	33.63	0	0.00	33.64	1	3,172	0.03%
2022/09/14	1.2	33.50	0	0.00	33.50	1.2	3,168	0.04%
2022/09/13	3	33.40	0	0.00	33.38	3	3,178	0.09%
2022/09/12	4.2	33.53	0	0.00	33.52	4.2	3,119	0.13%
2022/09/07	0.2	33.42	0	0.00	33.45	0.2	3,104	0.01%
2022/09/02	2	33.77	3	33.75	33.81	-1	3,105	-0.03%
2022/09/01	2	33.99	0	0.00	34.03	2	3,071	0.07%
2022/08/29	1	34.19	0	0.00	34.22	1	3,071	0.03%
2022/08/26	1	34.04	0	0.00	33.97	1	3,026	0.03%
2022/08/25	5	33.82	0	0.00	33.77	5	2,979	0.17%
2022/08/23	2	34.09	0	0.00	34.13	2	2,953	0.07%
2022/08/22	1	34.08	0	0.00	34.11	1	3,000	0.03%
2022/08/19	1	34.45	0	0.00	34.45	1	2,966	0.03%
2022/08/16	2	34.84	0	0.00	34.87	2	2,912	0.07%
2022/08/15	1	35.00	0	0.00	35.01	1	2,914	0.04%
2022/08/12	1	34.83	0	0.00	34.85	1	2,909	0.03%
2022/08/11	1.4	35.55	0	0.00	35.54	1.4	2,792	0.05%
2022/08/10	1	35.80	0	0.00	35.81	1	2,744	0.04%
2022/08/05	0	36.07	0	0.00	36.02	0	2,684	0.00%
2022/08/04	5	36.07	0	0.00	36.06	5	2,686	0.19%
2022/08/03	1	35.80	0	0.00	35.95	1	2,687	0.04%
2022/08/02	2	36.59	0	0.00	36.55	2	2,666	0.08%
2022/08/01	0.2	35.66	0	0.00	35.59	0.2	2,662	0.01%
2022/07/29	0.3	35.53	0	0.00	35.56	0.3	2,679	0.01%
2022/07/28	0	35.43	0	0.00	35.26	0	2,696	0.00%
2022/07/26	0	0.00	3	35.55	35.52	-3	2,733	-0.11%
2022/07/15	0	0.00	0.1	34.95	35.01	-0.1	2,813	0.00%
2022/07/14	0.1	34.83	0	0.00	34.79	0.1	2,820	0.00%
2022/06/21	0	0.00	1	33.17	33.17	-1	2,669	-0.04%
2022/06/17	0	0.00	13	33.50	33.49	-13	2,696	-0.48%
2022/06/15	0	0.00	9	32.85	32.81	-9	2,660	-0.34%
2022/06/14	13	33.24	15	33.22	33.30	-2	2,585	-0.08%
2022/06/13	10	33.95	0	0.00	34.00	10	2,505	0.40%
2022/06/09	0	0.00	1	34.00	33.99	-1	2,491	-0.04%
2022/06/07	2	33.87	0	0.00	33.92	2	2,509	0.08%
2022/06/06	0	0.00	3	34.35	34.29	-3	2,430	-0.12%
2022/06/02	0	0.00	4	34.43	34.49	-4	2,435	-0.16%
2022/06/01	4	34.21	0	0.00	34.23	4	2,470	0.16%
2022/05/31	20	34.45	0	0.00	34.37	20	2,421	0.83%
2022/05/30	2	35.09	0	0.00	34.80	2	2,383	0.08%
2022/05/26	2	35.36	0	0.00	35.40	2	2,310	0.09%
2022/05/25	4	35.29	0	0.00	35.29	4	2,305	0.17%
2022/05/24	4	34.89	0	0.00	34.91	4	2,317	0.17%
2022/05/23	2	35.20	0	0.00	35.14	2	2,307	0.09%
2022/05/19	0	0.00	5	34.85	34.76	-5	2,683	-0.19%
2022/05/18	0	0.00	8	34.14	34.19	-8	2,685	-0.30%
2022/05/16	8	35.21	1	34.99	35.20	7	2,706	0.26%
2022/05/13	2	35.39	0	0.00	35.30	2	2,714	0.07%
2022/05/12	0	0.00	5	35.45	35.48	-5	2,727	-0.18%
2022/05/11	1	34.86	0	0.00	34.91	1	2,775	0.04%
2022/05/10	2	34.70	0	0.00	34.52	2	2,760	0.07%
2022/05/09	4	34.16	0	0.00	34.12	4	2,743	0.15%
2022/05/06	2	34.66	0	0.00	34.73	2	2,709	0.07%
2022/05/05	1	35.33	0	0.00	35.23	1	2,661	0.04%
2022/05/03	14	35.44	0	0.00	35.30	14	2,601	0.54%
2022/04/22	1	35.55	0.2	35.66	35.56	0.9	2,468	0.03%
2022/04/21	0	0.00	0.2	35.86	35.77	-0.2	2,452	-0.01%
2022/04/18	10.2	35.50	0	0.00	35.56	10.2	2,421	0.42%
2022/04/15	7	35.80	0	0.00	35.84	7	2,405	0.29%
2022/04/12	0.1	36.10	0	0.00	36.08	0.1	2,345	0.00%
2022/04/11	1	36.50	0	0.00	36.50	1	2,348	0.04%
2022/04/07	1	37.20	0	0.00	37.22	1	2,296	0.04%
2022/03/30	0.2	38.04	6	38.04	37.99	-5.8	2,195	-0.27%
2022/03/28	2.1	37.17	0	0.00	37.15	2.1	2,159	0.10%
2022/03/25	0	0.00	3	37.70	37.71	-3	2,130	-0.14%
2022/03/23	5	36.91	3	36.92	36.98	2	2,095	0.10%
2022/03/22	8.2	37.56	0	0.00	37.49	8.2	2,045	0.40%
2022/03/21	1	38.18	0	0.00	38.23	1	1,992	0.05%
2022/03/17	0.1	38.43	0	0.00	38.43	0.1	1,930	0.01%
2022/03/16	0	0.00	6	38.17	38.10	-6	1,922	-0.31%
2022/03/15	0	0.00	6	38.05	38.14	-6	1,920	-0.31%
2022/03/10	3	38.96	0	0.00	38.90	3	1,859	0.16%
2022/03/04	1	39.47	1	39.72	39.45	0	1,804	0.00%
2022/03/03	1	39.00	0	0.00	38.99	1	1,790	0.06%
2022/03/02	0	0.00	1	39.70	39.76	-1	1,753	-0.06%
2022/03/01	0	0.00	2	39.26	39.29	-2	1,723	-0.12%
2022/02/25	1	38.88	0	0.00	38.87	1	1,701	0.06%
2022/02/23	1	38.85	1	38.88	38.86	0	1,659	0.00%
2022/02/22	2	39.00	0	0.00	39.15	2	1,646	0.12%
2022/02/18	20	38.60	0	0.00	38.59	20	1,205	1.66%
2022/02/17	1	38.41	0	0.00	38.61	1	1,195	0.08%
2022/02/16	17	38.38	0	0.00	38.39	17	1,169	1.45%
2022/02/15	20	38.88	0	0.00	38.91	20	1,113	1.80%
2022/02/14	3	38.92	0	0.00	38.94	3	1,098	0.27%
2022/02/10	1	39.23	0	0.00	39.30	1	1,011	0.10%
2022/02/08	1	39.25	0	0.00	39.25	1	985	0.10%
2022/01/26	0	0.00	1	40.03	40.05	-1	947	-0.11%
2022/01/25	0	0.00	1	40.00	40.05	-1	936	-0.11%
2022/01/24	0	0.00	1	40.10	40.10	-1	932	-0.11%
2022/01/19	0	0.00	3	39.26	39.31	-3	910	-0.33%
2022/01/17	0.1	39.88	0	0.00	39.75	0.1	849	0.01%
2022/01/14	1	40.32	0	0.00	40.35	1	786	0.13%
2022/01/13	6	40.14	0	0.00	40.18	6	770	0.78%
2022/01/12	3	40.32	0	0.00	40.33	3	766	0.39%
2022/01/06	0	0.00	4	40.19	40.04	-4	664	-0.60%
2021/12/29	4	41.72	0	0.00	41.72	4	526	0.76%
2021/12/24	1	41.89	0	0.00	41.89	1	525	0.19%
2021/12/20	0	0.00	0	42.69	42.69	0	553	-0.01%
2021/12/06	0	0.00	0	43.03	42.99	0	528	0.00%
2021/12/01	0	0.00	3	42.26	42.20	-3	498	-0.60%
2021/09/24	1	41.62	0	0.00	41.63	1	432	0.23%
2021/09/23	0	0.00	2	42.59	42.58	-2	418	-0.48%
2021/09/01	1	41.66	0	0.00	41.67	1	507	0.20%
2021/08/27	1	41.97	0	0.00	41.98	1	514	0.19%
2021/08/23	0.1	42.46	0	0.00	42.43	0.1	520	0.01%
2021/07/22	1	42.22	0	0.00	42.19	1	583	0.17%
2021/07/20	0	0.00	2	43.11	43.10	-2	592	-0.34%
2021/07/09	0	0.00	1	42.11	41.93	-1	593	-0.17%
2021/07/08	2	42.13	0	0.00	42.23	2	596	0.34%
2021/07/05	1	41.11	5	41.11	41.12	-4	600	-0.67%
2021/06/22	2	40.64	0	0.00	40.65	2	596	0.34%
2021/06/16	0	0.00	10	39.66	39.51	-10	580	-1.72%
2021/06/15	0	0.00	8	39.80	39.82	-8	596	-1.34%
2021/05/31	5	38.90	0	0.00	38.89	5	608	0.82%
2021/05/28	3	39.13	0	0.00	39.03	3	609	0.49%
2021/05/11	0	0.00	15	39.28	39.28	-15	693	-2.16%
2021/04/28	5	39.48	0	0.00	39.44	5	629	0.79%
2021/04/23	5	40.18	0	0.00	40.14	5	608	0.82%
2021/04/14	0	0.00	15	40.15	40.09	-15	611	-2.45%
2021/04/13	5	39.94	0	0.00	39.89	5	624	0.80%
2021/04/12	0	0.00	6	40.10	40.08	-6	613	-0.98%
2021/04/07	1	39.92	0	0.00	39.92	1	620	0.16%
2021/04/06	5	39.91	0	0.00	39.99	5	622	0.80%
2021/03/29	10	39.90	0	0.00	39.90	10	622	1.61%
2021/03/26	2	39.95	0	0.00	39.99	2	625	0.32%
2021/03/23	2	39.38	10	39.25	39.50	-8	666	-1.20%
2021/03/22	11	39.46	0	0.00	39.50	11	675	1.63%
2021/03/18	10	38.86	20	38.85	38.86	-10	696	-1.44%
2021/03/15	20	39.14	0	0.00	39.09	20	691	2.89%
2021/01/19	1	43.25	0	0.00	43.25	1	731	0.14%
2020/12/30	1	45.00	0	0.00	44.95	1	830	0.12%
2020/12/07	1	44.83	0	0.00	44.83	1	723	0.14%
2020/12/01	1	46.40	0	0.00	46.48	1	710	0.14%
2020/10/14	0	0.00	1	47.15	47.18	-1	540	-0.19%
2020/10/12	0	0.00	5	46.81	46.78	-5	503	-0.99%
2020/10/06	3	46.84	0	0.00	46.86	3	511	0.59%
2020/09/24	0	0.00	1	48.90	49.05	-1	537	-0.19%
2020/08/17	1	49.04	0	0.00	49.14	1	910	0.11%
2020/07/30	1	50.65	0	0.00	50.70	1	891	0.11%
2020/07/15	2	49.86	0	0.00	49.95	2	874	0.23%
2020/06/24	0	0.00	6	48.40	48.41	-6	781	-0.77%
2020/06/08	7	47.19	0	0.00	47.09	7	862	0.81%
2020/06/03	1	48.94	0	0.00	48.96	1	906	0.11%
2020/05/26	0	0.00	4	50.20	50.25	-4	1,051	-0.38%
2020/05/11	5	49.83	0	0.00	49.81	5	1,261	0.40%
2020/04/30	9	51.03	0	0.00	51.00	9	1,334	0.67%
2020/04/28	2	51.35	0	0.00	51.35	2	1,413	0.14%
2020/04/21	2	51.65	0	0.00	51.85	2	1,511	0.13%
2020/04/08	0	0.00	1	50.95	51.00	-1	1,558	-0.06%
2020/03/25	0	0.00	2	49.87	49.97	-2	1,566	-0.13%
2020/03/19	2	45.40	1	45.09	45.00	1	1,546	0.06%
2020/03/13	1	48.70	12	48.94	48.47	-11	1,441	-0.76%
2020/03/12	0	0.00	11	50.29	50.40	-11	1,359	-0.81%
2020/03/11	1	51.10	0	0.00	51.70	1	1,322	0.08%
2020/03/10	0	0.00	3	52.30	51.75	-3	1,297	-0.23%
2020/03/09	3	53.53	2	53.43	54.10	1	1,278	0.08%
2020/03/06	1	48.92	0	0.00	49.83	1	1,230	0.08%
2020/03/05	2	47.65	0	0.00	47.73	2	1,198	0.17%
2020/03/04	1	48.17	0	0.00	48.04	1	1,185	0.08%
2020/03/02	3	47.83	0	0.00	47.90	3	1,147	0.26%
2020/02/14	0	0.00	1	44.48	44.51	-1	973	-0.10%
2020/02/12	0	0.00	1	44.37	44.32	-1	951	-0.11%
2020/01/10	1	42.26	0	0.00	42.26	1	976	0.10%
2020/01/09	2	42.28	0	0.00	42.29	2	978	0.20%
2020/01/07	1	42.70	0	0.00	42.70	1	969	0.10%
2020/01/02	2	42.00	0	0.00	42.01	2	988	0.20%
2019/12/31	5	42.33	0	0.00	42.29	5	978	0.51%
2019/12/26	4	42.35	12	42.35	42.37	-8	980	-0.82%
2019/12/23	4	42.40	0	0.00	42.47	4	994	0.40%
2019/12/13	1	42.61	0	0.00	42.78	1	1,027	0.10%
2019/12/05	5	43.65	0	0.00	43.70	5	4,970	0.10%