元大美債20年 (00679B)-新光-新竹券商分點個股進出

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
29.28
漲跌
▲0.06
漲幅
+0.21%
成交量
44,404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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/08	100.2	29.30	244.1	29.29	29.28	-143.9	56,787	-0.25%	大賣/鉅額交易
2024/05/07	87.5	29.14	76.5	29.09	29.22	11	56,789	0.02%
2024/05/06	144.3	28.94	31.7	28.97	28.97	112.6	56,834	0.20%	大買/鉅額交易
2024/05/03	93.5	28.72	5	28.74	28.74	88.5	56,767	0.16%
2024/05/02	75.6	28.77	45.2	28.77	28.77	30.4	56,967	0.05%
2024/04/30	48.1	28.77	31.2	28.80	28.84	16.9	57,249	0.03%
2024/04/29	37.5	28.67	22	28.69	28.66	15.5	57,549	0.03%
2024/04/26	213.9	28.49	371	28.49	28.49	-157.1	57,911	-0.27%	大買/大賣/鉅額交易
2024/04/25	60.6	28.67	28	28.69	28.64	32.6	58,143	0.06%
2024/04/24	234.4	28.79	6.5	28.77	28.76	227.9	58,290	0.39%	大買/鉅額交易
2024/04/23	45.2	28.90	60.5	28.91	28.92	-15.3	58,627	-0.03%
2024/04/22	334.7	28.81	12	28.78	28.77	322.7	58,621	0.55%	大買/鉅額交易
2024/04/19	200.5	29.09	167	29.07	29.01	33.5	58,297	0.06%	大買/大賣/
2024/04/18	105.9	28.81	53.5	28.79	28.78	52.4	57,342	0.09%	大買/
2024/04/17	358.8	28.60	75	28.59	28.60	283.8	57,234	0.50%	大買/鉅額交易
2024/04/16	215.7	28.78	73	28.78	28.79	142.7	56,887	0.25%	大買/鉅額交易
2024/04/15	71.2	28.97	7	28.99	28.93	64.2	56,372	0.11%
2024/04/12	341.9	28.86	35.4	28.86	28.88	306.5	56,216	0.55%	大買/鉅額交易
2024/04/11	561.5	28.92	255.9	28.90	28.95	305.5	55,570	0.55%	大買/大賣/鉅額交易
2024/04/10	127.2	29.36	146.7	29.37	29.37	-19.6	54,295	-0.04%	大買/大賣/
2024/04/09	252.2	29.24	68.9	29.23	29.23	183.3	54,092	0.34%	大買/鉅額交易
2024/04/08	350	29.19	230	29.15	29.15	120	53,756	0.22%	大買/大賣/鉅額交易
2024/04/03	357.4	29.47	54.4	29.49	29.43	303	52,309	0.58%	大買/鉅額交易
2024/04/02	297.1	29.68	55	29.68	29.65	242	51,291	0.47%	大買/鉅額交易
2024/04/01	40.1	29.95	94.8	29.97	29.97	-54.7	50,511	-0.11%
2024/03/29	76.6	30.01	57.6	30.01	30.00	19	50,392	0.04%
2024/03/28	77.7	29.97	42	30.00	29.97	35.7	50,457	0.07%
2024/03/27	89.9	29.77	8.1	29.76	29.80	81.8	50,703	0.16%
2024/03/26	172.8	29.71	9.3	29.73	29.71	163.5	51,035	0.32%	大買/鉅額交易
2024/03/25	218.8	29.86	107	29.88	29.79	111.8	51,516	0.22%	大買/大賣/鉅額交易
2024/03/22	190.7	29.58	35	29.58	29.65	155.7	51,688	0.30%	大買/鉅額交易
2024/03/21	197.5	29.39	110.6	29.40	29.39	86.8	52,363	0.17%	大買/大賣/
2024/03/20	104.8	29.39	59	29.38	29.44	45.8	52,708	0.09%	大買/
2024/03/19	93.1	29.33	20.1	29.32	29.38	73	52,315	0.14%
2024/03/18	123.8	29.39	48.4	29.38	29.36	75.4	51,729	0.15%	大買/
2024/03/15	239.8	29.42	122.6	29.42	29.42	117.2	51,120	0.23%	大買/大賣/鉅額交易
2024/03/14	140.6	29.71	98	29.71	29.68	42.6	50,777	0.08%	大買/
2024/03/13	136.8	29.82	75	29.79	29.81	61.8	50,611	0.12%	大買/
2024/03/12	88.6	30.01	275	30.01	30.02	-186.4	50,987	-0.37%	大賣/鉅額交易
2024/03/11	133.1	30.06	2.5	30.07	30.06	130.6	51,210	0.26%	大買/鉅額交易
2024/03/08	134	30.05	102	30.03	30.06	32	51,006	0.06%	大買/大賣/
2024/03/07	125	30.06	11	30.06	30.04	114	50,779	0.22%	大買/鉅額交易
2024/03/06	40.2	29.87	65	29.88	29.88	-24.8	50,104	-0.05%
2024/03/05	103.8	29.60	42.9	29.60	29.63	60.9	49,480	0.12%	大買/
2024/03/04	152.4	29.63	44	29.65	29.65	108.4	49,211	0.22%	大買/鉅額交易
2024/03/01	91.1	29.62	30	29.61	29.60	61.1	48,607	0.13%
2024/02/29	63.7	29.58	9	29.60	29.53	54.7	48,648	0.11%
2024/02/27	142.3	29.57	19	29.58	29.56	123.3	48,340	0.26%	大買/鉅額交易
2024/02/26	292.6	29.95	14	29.96	29.95	278.6	47,914	0.58%	大買/鉅額交易
2024/02/23	141	29.56	11	29.56	29.56	130	47,324	0.27%	大買/鉅額交易
2024/02/22	168	29.53	8	29.52	29.55	160	47,178	0.34%	大買/鉅額交易
2024/02/21	191.7	29.58	17	29.61	29.56	174.7	47,085	0.37%	大買/鉅額交易
2024/02/20	258.6	29.52	3	29.52	29.55	255.6	46,833	0.55%	大買/鉅額交易
2024/02/19	214.4	29.53	374	29.52	29.54	-159.6	47,001	-0.34%	大買/大賣/鉅額交易
2024/02/16	264.9	29.57	23	29.57	29.56	241.9	47,109	0.51%	大買/鉅額交易
2024/02/15	616.2	29.56	93	29.57	29.59	523.2	46,799	1.12%	大買/鉅額交易
2024/02/05	443.4	30.10	28	30.12	30.10	415.4	45,637	0.91%	大買/鉅額交易
2024/02/02	165.1	30.53	16	30.51	30.52	149.1	45,351	0.33%	大買/鉅額交易
2024/02/01	142.3	30.32	102	30.35	30.36	40.2	45,559	0.09%	大買/大賣/
2024/01/31	317.4	30.03	29	30.02	30.11	288.4	45,581	0.63%	大買/鉅額交易
2024/01/30	260.2	29.71	6.1	29.66	29.79	254.1	44,970	0.57%	大買/鉅額交易
2024/01/29	210.7	29.43	2	29.44	29.41	208.7	44,694	0.47%	大買/鉅額交易
2024/01/26	62.4	29.48	5	29.46	29.48	57.4	44,431	0.13%
2024/01/25	283.6	29.24	44	29.24	29.33	239.6	44,402	0.54%	大買/鉅額交易
2024/01/24	136.9	29.38	46	29.44	29.47	90.9	43,966	0.21%	大買/
2024/01/23	90.5	29.55	38	29.61	29.61	52.5	43,585	0.12%
2024/01/22	199.2	29.57	14	29.54	29.57	185.2	43,020	0.43%	大買/鉅額交易
2024/01/19	199.8	29.43	68	29.42	29.41	131.8	42,481	0.31%	大買/鉅額交易
2024/01/18	132.4	29.84	204	29.84	29.84	-71.6	41,559	-0.17%	大買/大賣/
2024/01/17	175.6	29.86	16	29.87	29.86	159.6	41,127	0.39%	大買/鉅額交易
2024/01/16	139	30.13	0.9	30.12	30.15	138.1	40,356	0.34%	大買/鉅額交易
2024/01/15	92.1	30.24	0	0.00	30.30	92.1	40,278	0.23%
2024/01/12	87.3	30.08	94	30.10	30.07	-6.7	40,302	-0.02%
2024/01/11	109.2	30.00	14.4	30.01	30.01	94.8	40,587	0.23%	大買/
2024/01/10	291.2	30.05	0	0.00	30.06	291.2	40,520	0.72%	大買/鉅額交易
2024/01/09	29.1	30.15	21.3	30.14	30.18	7.8	40,273	0.02%
2024/01/08	123.6	30.00	303.2	29.98	29.98	-179.6	40,143	-0.45%	大買/大賣/鉅額交易
2024/01/05	76.4	30.38	42.8	30.36	30.35	33.7	39,661	0.08%
2024/01/04	131.9	30.69	105	30.68	30.66	26.9	39,450	0.07%	大買/大賣/
2024/01/03	30.3	30.63	28	30.65	30.60	2.3	39,342	0.01%
2024/01/02	60.4	30.63	67	30.64	30.61	-6.6	39,095	-0.02%
2023/12/29	18.1	30.82	6	30.86	30.85	12.1	38,907	0.03%
2023/12/28	118.1	31.00	73	30.90	30.91	45.1	39,567	0.11%	大買/
2023/12/27	99	30.82	111.3	30.82	30.83	-12.3	39,514	-0.03%	大賣/
2023/12/26	110	30.92	73	30.91	30.89	37	39,961	0.09%	大買/
2023/12/25	237.4	30.83	216.5	30.80	30.79	20.9	40,371	0.05%	大買/大賣/
2023/12/22	128.3	30.95	174	30.94	30.99	-45.7	40,346	-0.11%	大買/大賣/
2023/12/21	30	31.27	26	31.28	31.26	4	40,321	0.01%
2023/12/20	161.4	31.19	97.6	31.19	31.17	63.8	40,043	0.16%	大買/
2023/12/19	143.3	31.21	246.1	31.21	31.22	-102.8	40,090	-0.26%	大買/大賣/鉅額交易
2023/12/18	193	31.22	32.9	31.24	31.42	160.1	39,163	0.41%	大買/鉅額交易
2023/12/15	364.5	30.85	198.2	30.89	30.92	166.3	37,851	0.44%	大買/大賣/鉅額交易
2023/12/14	286.6	30.64	67.2	30.63	30.64	219.4	36,498	0.60%	大買/鉅額交易
2023/12/13	25.6	29.98	59	29.99	30.00	-33.4	36,317	-0.09%
2023/12/12	174.2	29.84	32	29.90	29.90	142.2	36,173	0.39%	大買/鉅額交易
2023/12/11	222.5	29.89	98	29.91	29.90	124.5	35,787	0.35%	大買/鉅額交易
2023/12/08	253.2	29.99	186	29.97	30.04	67.2	35,169	0.19%	大買/大賣/
2023/12/07	324.7	30.25	150.5	30.24	30.11	174.2	34,632	0.50%	大買/大賣/鉅額交易
2023/12/06	351.7	29.80	71.6	29.82	29.78	280.1	33,524	0.84%	大買/鉅額交易
2023/12/05	229.7	29.28	49.1	29.32	29.33	180.6	32,569	0.55%	大買/鉅額交易
2023/12/04	122.1	29.13	28.9	29.14	29.14	93.2	32,078	0.29%	大買/
2023/12/01	155.1	28.75	27	28.78	28.80	128.1	31,721	0.40%	大買/鉅額交易
2023/11/30	137.2	28.92	43.1	28.91	28.86	94.1	31,340	0.30%	大買/
2023/11/29	81.8	28.66	18	28.71	28.67	63.8	30,931	0.21%
2023/11/28	20.3	28.60	24	28.69	28.57	-3.7	30,321	-0.01%
2023/11/27	167.8	28.36	39	28.34	28.35	128.8	30,066	0.43%	大買/鉅額交易
2023/11/24	83	28.52	1	28.51	28.52	82	29,639	0.28%
2023/11/22	41.2	28.46	6	28.45	28.47	35.2	28,970	0.12%
2023/11/21	50.5	28.49	43	28.52	28.54	7.5	28,719	0.03%
2023/11/20	228.5	28.50	5.1	28.54	28.42	223.4	28,229	0.79%	大買/鉅額交易
2023/11/17	95.3	28.61	31	28.60	28.55	64.3	27,873	0.23%
2023/11/16	237.6	28.52	19	28.49	28.50	218.6	27,668	0.79%	大買/鉅額交易
2023/11/15	73.4	29.10	78	29.09	29.04	-4.6	27,102	-0.02%
2023/11/14	45.3	28.50	4.7	28.56	28.63	40.6	26,494	0.15%
2023/11/13	143.7	28.48	42	28.47	28.45	101.7	26,043	0.39%	大買/鉅額交易
2023/11/10	129.9	28.52	32.1	28.57	28.62	97.8	25,521	0.38%	大買/
2023/11/09	229.4	29.04	82.9	29.02	29.03	146.5	25,038	0.59%	大買/鉅額交易
2023/11/08	286.4	28.48	10.9	28.47	28.49	275.5	24,380	1.13%	大買/鉅額交易
2023/11/07	62.7	28.21	4	28.22	28.18	58.7	24,001	0.24%
2023/11/06	78.6	28.35	101	28.33	28.32	-22.4	23,914	-0.09%	大賣/
2023/11/03	160.4	28.27	87	28.25	28.27	73.4	23,752	0.31%	大買/
2023/11/02	52.6	27.89	57	27.87	27.85	-4.4	23,576	-0.02%
2023/11/01	75.7	27.45	0	0.00	27.36	75.7	23,421	0.32%
2023/10/31	50.1	27.69	4	27.69	27.69	46.1	24,595	0.19%
2023/10/30	26.6	27.74	14	27.75	27.72	12.6	25,122	0.05%
2023/10/27	29	27.85	32.1	27.84	27.82	-3.1	25,628	-0.01%
2023/10/26	246.2	27.45	38	27.46	27.48	208.2	26,293	0.79%	大買/鉅額交易
2023/10/25	159.5	27.96	35.4	27.99	27.93	124.1	27,463	0.45%	大買/鉅額交易
2023/10/24	194	27.75	5.1	27.74	27.75	188.9	27,714	0.68%	大買/鉅額交易
2023/10/23	31.7	27.25	279	27.23	27.24	-247.3	27,872	-0.89%	大賣/鉅額交易
2023/10/20	106.5	27.43	2	27.38	27.45	104.5	28,112	0.37%	大買/鉅額交易
2023/10/19	265.5	27.61	114	27.60	27.59	151.5	28,139	0.54%	大買/大賣/鉅額交易
2023/10/18	46.8	27.98	1	28.00	27.92	45.8	27,889	0.16%
2023/10/17	61.9	28.16	106	28.13	28.08	-44.2	27,939	-0.16%	大賣/
2023/10/16	77.1	28.45	2	28.46	28.43	75.1	27,791	0.27%
2023/10/13	98.2	28.29	3	28.30	28.34	95.2	27,873	0.34%
2023/10/12	35.4	28.71	17	28.70	28.75	18.4	27,855	0.07%
2023/10/11	94.7	28.21	28.7	28.23	28.20	66	27,868	0.24%
2023/10/06	119.7	27.87	101	27.84	27.85	18.7	27,889	0.07%	大買/大賣/
2023/10/05	55.8	28.05	23	28.08	28.02	32.8	28,019	0.12%
2023/10/04	203.6	27.68	164	27.68	27.61	39.6	27,890	0.14%	大買/大賣/
2023/10/03	88.9	28.31	7	28.32	28.30	81.9	27,543	0.30%
2023/10/02	79.4	28.43	19	28.43	28.44	60.4	27,782	0.22%
2023/09/28	96	28.52	118	28.49	28.52	-22	27,459	-0.08%	大賣/
2023/09/27	67	28.74	7	28.76	28.71	60	26,859	0.22%
2023/09/26	161.3	28.71	33	28.70	28.73	128.3	26,542	0.48%	大買/鉅額交易
2023/09/25	117.3	29.20	0	0.00	29.18	117.3	25,726	0.46%	大買/鉅額交易
2023/09/22	266.4	29.20	4	29.18	29.20	262.4	25,473	1.03%	大買/鉅額交易
2023/09/21	71.9	29.95	26	29.95	29.95	45.9	24,300	0.19%
2023/09/20	97.2	30.00	32.2	30.01	30.01	65	24,118	0.27%
2023/09/19	35.1	30.13	44	30.15	30.10	-8.9	24,050	-0.04%
2023/09/18	226.4	30.01	28	30.04	30.02	198.4	24,174	0.82%	大買/鉅額交易
2023/09/15	61.6	30.17	6	30.16	30.16	55.6	23,837	0.23%
2023/09/14	17.1	30.28	4	30.29	30.26	13.1	23,799	0.06%
2023/09/13	20.3	30.29	4	30.29	30.25	16.3	23,823	0.07%
2023/09/12	47	30.25	1	30.26	30.24	46	23,990	0.19%
2023/09/11	57	30.34	11	30.37	30.28	46	23,994	0.19%
2023/09/08	41.1	30.45	0	0.00	30.44	41.1	24,193	0.17%
2023/09/07	32.2	30.30	2	30.31	30.30	30.2	24,513	0.12%
2023/09/06	39.7	30.30	12	30.28	30.30	27.7	24,907	0.11%
2023/09/05	53.4	30.47	16	30.46	30.43	37.4	24,929	0.15%
2023/09/04	59.7	30.49	8	30.48	30.48	51.7	25,665	0.20%
2023/09/01	20	30.76	190.3	30.77	30.76	-170.3	26,127	-0.65%	大賣/鉅額交易
2023/08/31	88	30.77	54	30.73	30.79	34	26,843	0.13%
2023/08/30	6.7	30.64	0	0.00	30.64	6.7	27,437	0.02%
2023/08/29	46	30.52	0	0.00	30.48	46	27,642	0.17%
2023/08/28	13	30.44	23	30.45	30.47	-10	27,726	-0.04%
2023/08/25	24.3	30.37	2	30.36	30.31	22.3	27,798	0.08%
2023/08/24	63	30.53	13	30.52	30.48	50	27,888	0.18%
2023/08/23	37.2	30.24	83	30.26	30.26	-45.8	28,066	-0.16%
2023/08/22	114.5	30.02	76	30.02	30.00	38.5	28,107	0.14%	大買/
2023/08/21	74.5	30.22	21	30.24	30.20	53.5	28,116	0.19%
2023/08/18	81.1	30.34	38	30.33	30.33	43.1	28,509	0.15%
2023/08/17	64.3	30.43	325	30.42	30.40	-260.8	28,661	-0.91%	大賣/鉅額交易
2023/08/16	51.2	30.65	56	30.66	30.67	-4.8	28,746	-0.02%
2023/08/15	51.1	30.98	0	0.00	30.97	51.1	28,897	0.18%
2023/08/14	114.9	31.02	100.5	31.02	31.00	14.5	28,786	0.05%	大買/
2023/08/11	73.3	31.05	135	31.08	31.02	-61.7	28,818	-0.21%	大賣/
2023/08/10	112	31.23	225	31.22	31.20	-113	28,641	-0.39%	大買/大賣/鉅額交易
2023/08/09	74	31.26	21	31.26	31.28	53	28,697	0.18%
2023/08/08	80.2	31.11	52.7	31.10	31.12	27.5	28,683	0.10%
2023/08/07	249.3	31.10	296	31.12	31.16	-46.8	28,546	-0.16%	大買/大賣/
2023/08/04	411.9	30.72	281	30.78	30.89	130.9	28,435	0.46%	大買/大賣/鉅額交易
2023/08/02	200.1	31.23	9	31.22	31.23	191.1	27,270	0.70%	大買/鉅額交易
2023/08/01	86.1	31.47	45	31.45	31.50	41.1	26,730	0.15%
2023/07/31	224.7	31.24	7	31.27	31.22	217.7	26,444	0.82%	大買/鉅額交易
2023/07/28	300.3	31.21	42	31.21	31.22	258.3	25,963	0.99%	大買/鉅額交易
2023/07/27	139.8	31.53	13	31.53	31.53	126.8	24,734	0.51%	大買/鉅額交易
2023/07/26	54.4	31.57	3	31.57	31.56	51.4	24,679	0.21%
2023/07/25	108.7	31.71	93	31.70	31.66	15.7	24,567	0.06%	大買/
2023/07/24	270.1	31.74	41	31.76	31.77	229.1	24,276	0.94%	大買/鉅額交易
2023/07/21	200.2	31.61	40	31.57	31.63	160.2	24,233	0.66%	大買/鉅額交易
2023/07/20	96.2	31.79	79.3	31.79	31.76	16.9	24,133	0.07%
2023/07/19	14	31.59	73	31.50	31.59	-59	24,071	-0.25%
2023/07/18	94.3	31.35	28	31.34	31.35	66.3	24,029	0.28%
2023/07/17	73.3	31.33	18.2	31.31	31.37	55.1	23,949	0.23%
2023/07/14	72	31.33	39	31.32	31.29	33	23,971	0.14%
2023/07/13	184.2	31.23	57	31.23	31.18	127.2	24,421	0.52%	大買/鉅額交易
2023/07/12	59.1	31.16	0	0.00	31.11	59.1	24,875	0.24%
2023/07/11	192	31.10	51	31.11	31.12	141	25,167	0.56%	大買/鉅額交易
2023/07/10	182.9	31.00	10	31.00	31.00	172.9	25,210	0.69%	大買/鉅額交易
2023/07/07	314	31.20	22	31.19	31.18	292	24,832	1.18%	大買/鉅額交易
2023/07/06	64.3	31.49	16	31.47	31.51	48.3	24,531	0.20%
2023/07/05	63.2	31.75	14	31.75	31.71	49.2	24,512	0.20%
2023/07/04	8.6	31.76	14	31.75	31.76	-5.4	24,717	-0.02%
2023/07/03	9.3	31.77	0	0.00	31.77	9.3	25,237	0.04%
2023/06/30	67.3	31.58	3	31.59	31.59	64.3	25,243	0.25%
2023/06/29	5.4	31.92	12	31.94	31.88	-6.6	25,105	-0.03%
2023/06/28	34.6	31.78	27	31.77	31.80	7.6	25,297	0.03%
2023/06/27	24.6	31.89	41	31.90	31.85	-16.4	25,999	-0.06%
2023/06/26	30.4	31.90	6.7	31.89	31.91	23.7	26,090	0.09%
2023/06/21	77	31.72	13	31.74	31.75	64	26,042	0.25%
2023/06/20	67.2	31.35	1	31.35	31.39	66.2	26,056	0.25%
2023/06/19	20.7	31.50	3.1	31.48	31.52	17.6	26,352	0.07%
2023/06/16	37.2	31.45	3	31.43	31.45	34.2	26,341	0.13%
2023/06/15	11.7	31.26	6	31.27	31.22	5.7	26,335	0.02%
2023/06/14	159.5	31.14	17	31.17	31.16	142.5	26,416	0.54%	大買/鉅額交易
2023/06/13	53.3	31.33	0	0.00	31.32	53.3	26,325	0.20%
2023/06/12	41.2	31.24	12	31.23	31.23	29.2	26,211	0.11%
2023/06/09	19.1	31.18	31	31.19	31.21	-11.9	26,024	-0.05%
2023/06/08	212.9	31.04	22	31.02	31.03	190.9	26,079	0.73%	大買/鉅額交易
2023/06/07	92.5	31.42	37	31.43	31.43	55.5	25,535	0.22%
2023/06/06	162.8	31.20	2	31.20	31.19	160.8	24,926	0.65%	大買/鉅額交易
2023/06/05	144	31.32	11	31.32	31.33	133	24,247	0.55%	大買/鉅額交易
2023/06/02	73.3	31.76	14.5	31.77	31.73	58.8	23,686	0.25%
2023/06/01	53.4	31.82	4	31.84	31.77	49.4	23,531	0.21%
2023/05/31	46.9	31.81	122	31.80	31.82	-75.1	23,580	-0.32%	大賣/
2023/05/30	82.3	31.83	547	31.82	31.82	-464.7	23,607	-1.97%	大賣/鉅額交易
2023/05/29	43.2	31.83	71.2	31.83	31.81	-28	23,570	-0.12%
2023/05/26	47.6	31.58	94	31.56	31.77	-46.4	23,405	-0.20%
2023/05/25	76.3	31.63	157	31.63	31.63	-80.7	23,293	-0.35%	大賣/
2023/05/24	185.5	31.77	244.1	31.78	31.76	-58.6	23,212	-0.25%	大買/大賣/
2023/05/23	247.4	31.98	67	31.99	31.96	180.4	22,788	0.79%	大買/鉅額交易
2023/05/22	167.4	32.05	353	32.08	32.10	-185.6	22,667	-0.82%	大買/大賣/鉅額交易
2023/05/19	134.1	32.25	400	32.26	32.26	-265.9	22,778	-1.17%	大買/大賣/鉅額交易
2023/05/18	33	32.39	27.1	32.39	32.40	5.9	23,106	0.03%
2023/05/17	35.9	32.40	76	32.39	32.41	-40.1	23,089	-0.17%
2023/05/16	43.4	32.69	84	32.68	32.69	-40.6	22,935	-0.18%
2023/05/15	61.3	32.76	9.2	32.72	32.75	52.1	23,086	0.23%
2023/05/12	73.4	32.85	28.5	32.85	32.85	44.9	23,034	0.19%
2023/05/11	36.2	32.65	11	32.65	32.64	25.2	22,998	0.11%
2023/05/10	47.3	32.46	16	32.45	32.47	31.3	23,154	0.13%
2023/05/09	109	32.57	130	32.55	32.51	-21	23,131	-0.09%	大買/大賣/
2023/05/08	103.5	32.67	44.4	32.68	32.73	59.1	22,965	0.26%	大買/
2023/05/05	180.3	32.61	11	32.63	32.63	169.3	22,861	0.74%	大買/鉅額交易
2023/05/04	120.1	32.76	70.1	32.77	32.81	50	22,766	0.22%	大買/
2023/05/03	34	32.65	24	32.64	32.65	10	22,497	0.04%
2023/05/02	158.6	32.29	16.2	32.30	32.28	142.4	22,469	0.63%	大買/鉅額交易
2023/04/28	77.6	32.31	17.6	32.36	32.46	59.9	22,157	0.27%
2023/04/27	104.5	32.57	14	32.55	32.51	90.5	21,946	0.41%	大買/
2023/04/26	45.1	32.75	111	32.75	32.76	-65.9	21,833	-0.30%	大賣/
2023/04/25	85	32.46	114	32.44	32.50	-29	21,591	-0.13%	大賣/
2023/04/24	22.2	32.16	21	32.15	32.15	1.2	21,529	0.01%
2023/04/21	52.1	32.24	14	32.24	32.29	38.1	21,366	0.18%
2023/04/20	77	31.93	2	31.98	32.02	75	21,292	0.35%
2023/04/19	61.4	31.85	3.5	31.88	31.89	57.9	21,155	0.27%
2023/04/18	297.3	31.77	14.8	31.79	31.79	282.5	20,833	1.36%	大買/鉅額交易
2023/04/17	147.6	32.04	12	32.06	32.04	135.6	20,121	0.67%	大買/鉅額交易
2023/04/14	253.1	32.28	32	32.32	32.25	221.1	19,428	1.14%	大買/鉅額交易
2023/04/13	42.7	32.51	30	32.51	32.52	12.7	18,837	0.07%
2023/04/12	81.9	32.53	7	32.54	32.53	74.9	18,565	0.40%
2023/04/11	109.6	32.56	31	32.59	32.56	78.6	18,418	0.43%	大買/
2023/04/10	135.6	32.73	24	32.74	32.73	111.6	18,318	0.61%	大買/鉅額交易
2023/04/07	62.5	32.96	46.9	32.96	32.89	15.5	17,987	0.09%
2023/04/06	278.2	32.86	82	32.79	32.89	196.2	17,653	1.11%	大買/鉅額交易
2023/03/31	33.2	31.71	1	31.71	31.75	32.2	17,021	0.19%
2023/03/30	40.3	31.65	0	0.00	31.63	40.3	16,909	0.24%
2023/03/29	137.4	31.56	1	31.54	31.66	136.4	16,981	0.80%	大買/鉅額交易
2023/03/28	279	31.71	4	31.69	31.69	275	17,005	1.62%	大買/鉅額交易
2023/03/27	42.3	32.30	41	32.30	32.28	1.3	16,266	0.01%
2023/03/24	36.1	32.07	2	32.11	32.10	34.1	16,097	0.21%
2023/03/23	57.1	32.15	34.1	32.11	32.09	23	16,034	0.14%
2023/03/22	85.7	32.08	69.1	32.09	32.04	16.6	15,925	0.10%
2023/03/21	47.9	32.40	6	32.41	32.41	41.9	15,512	0.27%
2023/03/20	79.6	32.31	43	32.43	32.50	36.6	15,479	0.24%
2023/03/17	49.2	32.13	38.7	32.13	32.18	10.5	15,356	0.07%
2023/03/16	46	32.36	93	32.32	32.39	-47	15,256	-0.31%
2023/03/15	83	31.80	8.2	31.80	31.82	74.8	15,058	0.50%
2023/03/14	62	32.13	13.9	32.13	32.15	48.2	14,841	0.32%
2023/03/13	59.2	31.83	10.2	31.81	31.79	49.1	14,632	0.34%
2023/03/10	10.7	31.70	48	31.66	31.79	-37.4	14,433	-0.26%
2023/03/09	9.3	31.16	21	31.15	31.12	-11.7	14,276	-0.08%
2023/03/08	27.5	31.08	535	31.10	31.10	-507.5	14,307	-3.55%	大賣/鉅額交易
2023/03/07	10.8	31.04	8	31.05	31.05	2.8	14,291	0.02%
2023/03/06	27.2	31.18	21	31.17	31.13	6.2	14,205	0.04%
2023/03/03	43.6	30.77	522	30.80	30.82	-478.4	14,115	-3.39%	大賣/鉅額交易
2023/03/02	33.4	30.88	300	30.88	30.89	-266.6	14,064	-1.90%	大賣/鉅額交易
2023/03/01	27.3	31.04	36	31.09	31.04	-8.7	13,904	-0.06%
2023/02/24	24.6	31.12	10	31.15	31.21	14.6	13,776	0.11%
2023/02/23	32.2	31.02	30.1	30.96	30.96	2.1	13,649	0.02%
2023/02/22	48.6	30.93	406	30.88	30.96	-357.4	13,500	-2.65%	大賣/鉅額交易
2023/02/21	68.6	31.07	6	31.07	31.10	62.6	13,359	0.47%
2023/02/20	146.1	31.07	15	31.07	31.09	131.1	13,242	0.99%	大買/鉅額交易
2023/02/17	126.2	30.70	2	30.72	30.73	124.2	13,028	0.95%	大買/鉅額交易
2023/02/16	171.6	31.08	0	0.00	31.10	171.6	12,570	1.37%	大買/鉅額交易
2023/02/15	52.3	31.70	421	31.69	31.76	-368.7	12,047	-3.06%	大賣/鉅額交易
2023/02/14	95.1	31.58	1	31.58	31.62	94.1	11,888	0.79%
2023/02/13	209.3	31.36	10	31.38	31.40	199.3	11,804	1.69%	大買/鉅額交易
2023/02/10	230.5	31.59	7	31.66	31.67	223.5	11,543	1.94%	大買/鉅額交易
2023/02/09	383.7	31.81	9	31.86	31.78	374.7	11,317	3.31%	大買/鉅額交易
2023/02/08	505.7	31.80	0	0.00	31.80	505.7	11,160	4.53%	大買/鉅額交易
2023/02/07	521.6	31.93	35	31.96	31.98	486.6	10,812	4.50%	大買/鉅額交易
2023/02/06	426.9	32.06	8	32.07	32.08	418.9	10,564	3.97%	大買/鉅額交易
2023/02/03	60	32.40	29	32.39	32.41	31	10,212	0.30%
2023/02/02	381.6	32.23	7	32.27	32.15	374.6	9,981	3.75%	大買/鉅額交易
2023/02/01	149	32.13	0	0.00	32.12	149	9,711	1.53%	大買/鉅額交易
2023/01/31	623.8	32.07	6.1	32.04	32.04	617.7	9,628	6.42%	大買/鉅額交易
2023/01/30	158.6	32.25	13	32.31	32.30	145.6	9,417	1.55%	大買/鉅額交易
2023/01/17	31.3	32.14	37.2	32.13	32.17	-5.9	9,252	-0.06%
2023/01/16	68.3	32.30	2	32.29	32.26	66.3	9,154	0.72%
2023/01/13	25	32.41	40	32.42	32.50	-15	8,999	-0.17%
2023/01/12	4.2	32.11	9	32.16	32.20	-4.8	8,880	-0.05%
2023/01/11	46.3	31.80	3	31.76	31.88	43.3	8,691	0.50%
2023/01/10	12.1	32.11	3.2	32.12	32.12	8.9	8,589	0.10%
2023/01/09	43	32.03	6.1	32.01	32.03	36.9	8,431	0.44%
2023/01/06	14.3	31.71	4	31.70	31.71	10.3	8,302	0.12%
2023/01/05	27.1	31.60	0	0.00	31.53	27.1	8,241	0.33%
2023/01/04	11.2	31.50	23	31.41	31.56	-11.9	8,131	-0.15%
2023/01/03	36.3	31.01	0	0.00	31.00	36.3	8,069	0.45%
2022/12/30	20	31.12	14	31.13	31.08	6	7,973	0.08%
2022/12/29	48.6	30.98	0	0.00	30.97	48.6	7,964	0.61%
2022/12/28	82.8	31.09	10.1	31.12	31.09	72.7	7,830	0.93%
2022/12/27	38.5	31.61	0	0.00	31.60	38.5	7,553	0.51%
2022/12/26	36.2	31.77	28	31.67	31.73	8.2	7,410	0.11%
2022/12/23	38.1	31.92	0	0.00	31.87	38.1	7,333	0.52%
2022/12/22	17	32.13	14	32.12	32.10	3	7,261	0.04%
2022/12/21	59.1	31.83	12	32.04	31.89	47.1	7,348	0.64%
2022/12/20	69.4	32.18	11	31.99	31.94	58.4	7,128	0.82%
2022/12/19	47.4	32.89	2.3	32.86	32.85	45.1	6,756	0.67%
2022/12/16	34	33.11	57	33.10	33.14	-23	6,722	-0.34%
2022/12/15	36	32.90	0	0.00	33.00	36	6,651	0.54%
2022/12/14	21	33.00	14	33.02	32.98	7	6,529	0.11%
2022/12/13	22.4	32.81	2	32.80	32.77	20.4	6,359	0.32%
2022/12/12	25	32.83	6	32.96	32.92	19	6,219	0.30%
2022/12/09	37	33.52	15	33.44	33.59	22	6,067	0.36%
2022/12/08	45	33.43	20	33.37	33.41	25	5,937	0.42%
2022/12/07	36.1	32.69	7	32.70	32.66	29.1	5,781	0.50%
2022/12/06	44.1	32.42	19.4	32.42	32.43	24.7	5,707	0.43%
2022/12/05	80.3	32.31	13	32.35	32.34	67.3	5,672	1.19%
2022/12/02	50.3	32.11	24	32.15	32.09	26.3	5,558	0.47%
2022/12/01	119	31.57	29	31.67	31.57	90	5,508	1.63%	大買/
2022/11/30	25.3	31.53	10	31.50	31.51	15.3	5,312	0.29%
2022/11/29	24	31.89	0	0.00	31.81	24	5,229	0.46%
2022/11/28	10.1	31.93	31	31.97	32.14	-20.9	5,139	-0.41%
2022/11/25	18.4	31.94	9	31.98	31.94	9.4	5,100	0.18%
2022/11/24	65.9	31.99	4	32.09	31.90	61.9	5,026	1.23%
2022/11/23	29.4	31.53	30	31.54	31.61	-0.6	4,828	-0.01%
2022/11/22	23	31.18	0	0.00	31.14	23	4,805	0.48%
2022/11/21	6.1	31.12	11	31.17	31.21	-4.9	4,782	-0.10%
2022/11/18	9	31.23	0	0.00	31.26	9	4,854	0.19%
2022/11/17	25.6	31.32	6	31.32	31.31	19.6	4,827	0.41%
2022/11/16	32.1	30.72	26	30.76	30.64	6.1	4,717	0.13%
2022/11/15	54.3	30.59	6	30.63	30.62	48.3	4,596	1.05%
2022/11/14	38.4	30.78	12.2	30.78	30.71	26.2	4,487	0.58%
2022/11/11	42.4	31.16	28	31.15	31.10	14.4	4,375	0.33%
2022/11/10	11	30.40	0	0.00	30.45	11	4,158	0.26%
2022/11/09	24.7	30.36	0	0.00	30.38	24.7	4,119	0.60%
2022/11/08	46.4	30.22	9	30.26	30.15	37.4	4,050	0.92%
2022/11/07	31.4	30.72	2	30.69	30.71	29.4	3,978	0.74%
2022/11/04	8.2	31.01	0	0.00	30.98	8.2	3,981	0.21%
2022/11/03	14.5	31.20	0	0.00	31.19	14.5	3,910	0.37%
2022/11/02	16.2	31.38	0	0.00	31.32	16.2	3,902	0.42%
2022/10/31	8.1	31.12	0	0.00	31.28	8.1	3,908	0.21%
2022/10/28	11	31.45	20	31.40	31.43	-9	3,899	-0.23%
2022/10/27	22.3	31.06	2	31.21	31.03	20.3	3,896	0.52%
2022/10/26	30.2	30.86	12	30.89	30.94	18.2	3,906	0.47%
2022/10/25	8	30.22	0	0.00	30.27	8	3,881	0.21%
2022/10/24	13.1	30.39	1	30.41	30.46	12.1	3,849	0.31%
2022/10/21	18.3	30.67	86.4	30.69	30.60	-68.1	3,852	-1.77%
2022/10/20	11.8	31.16	0	0.00	31.12	11.8	3,768	0.31%
2022/10/19	15.5	31.58	30	31.54	31.55	-14.5	3,711	-0.39%
2022/10/18	33.3	31.68	0	0.00	31.68	33.3	3,710	0.90%
2022/10/17	4.4	31.78	12	31.76	31.83	-7.6	3,663	-0.21%
2022/10/14	4.1	31.98	0	0.00	31.97	4.1	3,642	0.11%
2022/10/13	2	32.06	19	32.07	32.04	-17	3,668	-0.46%
2022/10/12	2	31.96	90	31.95	31.96	-88	3,660	-2.40%
2022/10/11	45	31.87	0	0.00	31.80	45	3,641	1.24%
2022/10/07	22.2	32.48	0	0.00	32.47	22.2	3,563	0.62%
2022/10/06	20.1	32.63	0	0.00	32.62	20.1	3,525	0.57%
2022/10/05	53.2	33.04	17	33.03	32.98	36.2	3,444	1.05%
2022/10/04	12	33.30	4	33.28	33.23	8	3,443	0.23%
2022/10/03	21	32.88	3	32.98	32.97	18	3,439	0.52%
2022/09/30	2.2	33.00	4	32.97	33.04	-1.8	3,438	-0.05%
2022/09/29	3	33.08	55	33.11	33.06	-52	3,440	-1.51%
2022/09/28	178.2	32.37	0	0.00	32.38	178.2	3,459	5.15%	大買/鉅額交易
2022/09/27	190.1	33.20	0	0.00	33.18	190.1	3,284	5.79%	大買/鉅額交易
2022/09/26	0	33.55	14	33.58	33.46	-14	3,279	-0.43%
2022/09/23	142.2	33.37	0	0.00	33.35	142.2	3,297	4.31%	大買/鉅額交易
2022/09/22	4	33.93	25	33.92	34.07	-21	3,216	-0.65%
2022/09/21	34	33.54	5	33.57	33.59	29	3,139	0.92%
2022/09/20	11	33.79	7	33.80	33.79	4	3,107	0.13%
2022/09/19	6	33.65	0	0.00	33.71	6	3,145	0.19%
2022/09/16	5.3	33.86	8	33.80	33.88	-2.7	3,153	-0.09%
2022/09/15	12	33.65	12	33.69	33.64	0	3,172	0.00%
2022/09/14	17	33.45	5	33.52	33.50	12	3,168	0.38%
2022/09/13	31	33.38	0	0.00	33.38	31	3,178	0.98%
2022/09/12	51	33.57	2	33.50	33.52	49	3,119	1.57%
2022/09/08	3	33.90	12	33.93	33.92	-9	3,092	-0.29%
2022/09/07	33.1	33.39	0	0.00	33.45	33.1	3,104	1.07%
2022/09/06	7	33.94	1	34.04	33.91	6	3,068	0.20%
2022/09/05	0	34.00	1	34.02	34.05	-1	3,119	-0.03%
2022/09/02	20	33.76	0	0.00	33.81	20	3,105	0.65%
2022/09/01	6.2	33.98	2	33.97	34.03	4.2	3,071	0.14%
2022/08/31	8	34.45	5	34.49	34.45	3	3,029	0.10%
2022/08/30	10	34.51	0	0.00	34.55	10	3,008	0.33%
2022/08/29	7.2	34.24	11	34.24	34.22	-3.8	3,071	-0.12%
2022/08/26	26	34.03	1	34.03	33.97	25	3,026	0.83%
2022/08/25	22.4	33.80	0	0.00	33.77	22.4	2,979	0.75%
2022/08/24	7	34.05	0	0.00	34.14	7	2,910	0.24%
2022/08/23	10	34.10	2	34.05	34.13	8	2,953	0.27%
2022/08/22	24.1	34.06	0	0.00	34.11	24.1	3,000	0.80%
2022/08/19	21.8	34.50	0	0.00	34.45	21.8	2,966	0.74%
2022/08/18	4.3	34.55	0	0.00	34.57	4.3	2,941	0.15%
2022/08/17	13	34.81	0	0.00	34.82	13	2,911	0.45%
2022/08/16	21.1	34.86	0	0.00	34.87	21.1	2,912	0.72%
2022/08/15	2	35.00	0	0.00	35.01	2	2,914	0.07%
2022/08/12	38.2	34.81	0	0.00	34.85	38.2	2,909	1.31%
2022/08/11	10.6	35.53	0	0.00	35.54	10.6	2,792	0.38%
2022/08/10	4.1	35.84	0	0.00	35.81	4.1	2,744	0.15%
2022/08/09	0.1	35.89	7	35.86	35.86	-7	2,746	-0.25%
2022/08/08	19	35.45	0	0.00	35.45	19	2,729	0.70%
2022/08/05	22.1	36.04	0	0.00	36.02	22.1	2,684	0.82%
2022/08/04	0	0.00	10	36.05	36.06	-10	2,686	-0.37%
2022/08/03	31.1	35.91	25	35.89	35.95	6.1	2,687	0.23%
2022/08/02	10.4	36.60	10	36.56	36.55	0.4	2,666	0.01%
2022/08/01	0	35.63	0	0.00	35.59	0	2,662	0.00%
2022/07/29	13	35.49	20	35.51	35.56	-7	2,679	-0.26%
2022/07/28	11	35.39	5	35.45	35.26	6	2,696	0.22%
2022/07/26	1	35.52	0	0.00	35.52	1	2,733	0.04%
2022/07/25	4.1	35.56	5	35.52	35.55	-0.9	2,772	-0.03%
2022/07/22	2	35.14	0	0.00	35.15	2	2,770	0.07%
2022/07/21	0	34.68	0	0.00	34.63	0	2,795	0.00%
2022/07/20	8	34.46	0	0.00	34.46	8	2,807	0.29%
2022/07/19	0.1	34.71	0	0.00	34.71	0.1	2,779	0.00%
2022/07/18	1	35.12	0	0.00	35.12	1	2,782	0.04%
2022/07/15	0	35.00	10	35.01	35.01	-10	2,813	-0.35%
2022/07/14	1	34.79	1.1	34.78	34.79	-0.1	2,820	0.00%
2022/07/13	0.1	34.51	3.1	34.53	34.53	-3.1	2,821	-0.11%
2022/07/12	0.2	34.49	5	34.60	34.55	-4.8	2,846	-0.17%
2022/07/11	1.1	33.89	0	0.00	33.91	1.1	2,844	0.04%
2022/07/08	2	34.29	0	0.00	34.29	2	2,845	0.07%
2022/07/07	1.1	34.70	0	0.00	34.64	1.1	2,859	0.04%
2022/07/06	5	35.01	10	35.03	35.08	-5	2,869	-0.17%
2022/07/05	4	34.27	0	0.00	34.34	4	2,852	0.14%
2022/07/04	3	34.63	36	34.69	34.55	-33	2,859	-1.15%
2022/07/01	1.2	34.42	11	34.24	34.45	-9.8	2,784	-0.35%
2022/06/30	1	33.96	8	34.01	33.95	-7	2,779	-0.25%
2022/06/29	8	33.54	13	33.65	33.67	-5	2,751	-0.18%
2022/06/28	6	33.42	0	0.00	33.43	6	2,745	0.22%
2022/06/27	37.1	33.49	0	0.00	33.37	37.1	2,759	1.34%
2022/06/24	36	34.07	6.1	34.09	34.13	29.9	2,713	1.10%
2022/06/23	1	33.94	2	33.93	33.89	-1	2,714	-0.04%
2022/06/22	6	33.29	0	0.00	33.26	6	2,661	0.23%
2022/06/21	1	33.25	1	33.16	33.17	0	2,669	0.00%
2022/06/20	11	33.60	0.1	33.60	33.51	10.9	2,668	0.41%
2022/06/17	1	33.51	3	33.53	33.49	-2	2,696	-0.07%
2022/06/16	1.1	33.02	0	0.00	33.14	1.1	2,667	0.04%
2022/06/15	9.2	32.87	0	0.00	32.81	9.2	2,660	0.35%
2022/06/14	10.3	33.25	21	33.30	33.30	-10.7	2,585	-0.41%
2022/06/10	0	34.08	0	0.00	34.04	0	2,491	0.00%
2022/06/09	1.2	33.98	0	0.00	33.99	1.2	2,491	0.05%
2022/06/08	5	34.18	0	0.00	34.13	5	2,487	0.20%
2022/06/07	10.1	33.94	0	0.00	33.92	10.1	2,509	0.40%
2022/06/06	0.1	34.37	0	0.00	34.29	0.1	2,430	0.00%
2022/06/02	0.5	34.42	0	0.00	34.49	0.5	2,435	0.02%
2022/06/01	9.1	34.14	0	0.00	34.23	9.1	2,470	0.37%
2022/05/31	6.1	34.35	0	0.00	34.37	6.1	2,421	0.25%
2022/05/30	10.2	34.84	1	34.87	34.80	9.2	2,383	0.39%
2022/05/27	1.2	35.15	0	0.00	35.09	1.2	2,317	0.05%
2022/05/26	0.1	35.60	0	0.00	35.40	0.1	2,310	0.01%
2022/05/25	2	35.30	0	0.00	35.29	2	2,305	0.09%
2022/05/24	0.1	34.89	1	34.90	34.91	-0.9	2,317	-0.04%
2022/05/23	0	0.00	7	35.14	35.14	-7	2,307	-0.30%
2022/05/19	0	0.00	0.2	34.84	34.76	-0.2	2,683	-0.01%
2022/05/18	11	34.17	1	34.29	34.19	10	2,685	0.37%
2022/05/17	9	34.89	0	0.00	34.79	9	2,678	0.34%
2022/05/12	11	35.43	0	0.00	35.48	11	2,727	0.40%
2022/05/11	1	34.86	0	0.00	34.91	1	2,775	0.04%
2022/05/10	0	0.00	2	34.98	34.52	-2	2,760	-0.07%
2022/05/09	3.2	34.16	12	34.17	34.12	-8.8	2,743	-0.32%
2022/05/06	11	34.84	3	34.85	34.73	8	2,709	0.30%
2022/05/05	10	35.32	10	35.33	35.23	0	2,661	0.00%
2022/05/03	14.6	35.38	0	0.00	35.30	14.6	2,601	0.56%
2022/04/29	3	36.07	0	0.00	35.98	3	2,522	0.12%
2022/04/28	0.1	36.04	0	0.00	36.03	0.1	2,484	0.00%
2022/04/27	0.1	36.28	2.5	36.34	36.22	-2.4	2,457	-0.10%
2022/04/26	1.1	35.81	9	36.04	35.78	-7.9	2,442	-0.32%
2022/04/25	1	35.62	0.1	35.91	35.79	0.9	2,436	0.04%
2022/04/22	0.1	35.60	0	0.00	35.56	0.1	2,468	0.00%
2022/04/21	2.2	35.81	1	35.83	35.77	1.2	2,452	0.05%
2022/04/20	2.1	35.26	0	0.00	35.27	2.1	2,419	0.08%
2022/04/19	1.1	35.58	0	0.00	35.58	1.1	2,414	0.04%
2022/04/18	6.5	35.52	6.5	35.51	35.56	0	2,421	0.00%
2022/04/15	5.1	35.84	11	35.82	35.84	-6	2,405	-0.25%
2022/04/14	10.8	36.22	0	0.00	36.24	10.8	2,360	0.46%
2022/04/13	5.3	36.03	4	36.04	36.02	1.3	2,354	0.05%
2022/04/12	1.3	36.13	0.5	36.11	36.08	0.8	2,345	0.03%
2022/04/11	3	36.51	10.5	36.54	36.50	-7.5	2,348	-0.32%
2022/04/08	0.1	37.13	0	0.00	37.01	0.1	2,310	0.00%
2022/04/07	0	0.00	2	37.15	37.22	-2	2,296	-0.09%
2022/04/06	8.8	37.19	0	0.00	37.16	8.8	2,276	0.39%
2022/04/01	1	38.02	15	37.96	38.03	-14	2,218	-0.63%
2022/03/31	1	37.97	0	0.00	38.00	1	2,207	0.05%
2022/03/30	0.2	37.95	4.6	37.98	37.99	-4.4	2,195	-0.20%
2022/03/29	2	37.60	3.6	37.69	37.60	-1.6	2,171	-0.07%
2022/03/28	1.5	37.37	2	37.15	37.15	-0.5	2,159	-0.02%
2022/03/25	3	37.71	0.1	37.78	37.71	2.9	2,130	0.13%
2022/03/24	1	37.72	0.5	37.76	37.70	0.5	2,123	0.02%
2022/03/23	6	36.95	0.5	37.00	36.98	5.5	2,095	0.26%
2022/03/22	9.7	37.53	0.3	37.68	37.49	9.3	2,045	0.45%
2022/03/21	0.1	38.18	0	0.00	38.23	0.1	1,992	0.01%
2022/03/18	3	37.85	2	37.68	37.83	1	1,977	0.05%
2022/03/17	0	0.00	0.5	38.21	38.43	-0.5	1,930	-0.03%
2022/03/16	4.1	38.11	0	0.00	38.10	4.1	1,922	0.21%
2022/03/15	2.3	38.02	7	38.09	38.14	-4.7	1,920	-0.25%
2022/03/14	2	38.59	3	38.60	38.60	-1	1,882	-0.05%
2022/03/11	2	38.75	0	0.00	38.73	2	1,866	0.11%
2022/03/10	5.5	38.94	0	0.00	38.90	5.5	1,859	0.30%
2022/03/09	11.5	39.48	6	39.49	39.48	5.5	1,837	0.30%
2022/03/08	1	39.60	0	0.00	39.69	1	1,838	0.05%
2022/03/07	11	40.07	4.5	40.13	40.00	6.5	1,840	0.35%
2022/03/04	5	39.45	10.5	39.51	39.45	-5.5	1,804	-0.30%
2022/03/03	4.6	39.07	0	0.00	38.99	4.6	1,790	0.26%
2022/03/02	0	0.00	4.5	39.76	39.76	-4.5	1,753	-0.26%
2022/03/01	0	0.00	12	39.32	39.29	-12	1,723	-0.70%
2022/02/25	2	38.74	0	0.00	38.87	2	1,701	0.12%
2022/02/24	0.5	38.71	0	0.00	39.16	0.5	1,690	0.03%
2022/02/23	4.3	38.86	1	38.85	38.86	3.3	1,659	0.20%
2022/02/22	11.3	39.17	0.5	39.17	39.15	10.8	1,646	0.65%
2022/02/21	2	38.82	0	0.00	38.83	2	1,625	0.12%
2022/02/18	5.3	38.62	0	0.00	38.59	5.3	1,205	0.44%
2022/02/17	6	38.37	3.9	38.42	38.61	2.1	1,195	0.17%
2022/02/16	10.4	38.38	0	0.00	38.39	10.4	1,169	0.89%
2022/02/15	9.1	38.89	0	0.00	38.91	9.1	1,113	0.82%
2022/02/14	8.5	38.92	0	0.00	38.94	8.5	1,098	0.77%
2022/02/11	10.6	38.94	5	38.88	38.82	5.6	1,080	0.51%
2022/02/10	2	39.27	0	0.00	39.30	2	1,011	0.20%
2022/02/09	2	39.28	0	0.00	39.28	2	1,000	0.20%
2022/02/08	10	39.26	0	0.00	39.25	10	985	1.01%
2022/02/07	7.1	39.44	0	0.00	39.56	7.1	959	0.74%
2022/01/26	4	39.97	0	0.00	40.05	4	947	0.42%
2022/01/25	6	39.98	1.1	40.03	40.05	5	936	0.53%
2022/01/21	0	0.00	7.6	40.05	40.10	-7.6	922	-0.83%
2022/01/20	2	39.54	0	0.00	39.50	2	921	0.22%
2022/01/19	10.1	39.33	0.1	39.38	39.31	10	910	1.10%
2022/01/18	6.3	39.72	1	39.71	39.70	5.3	873	0.60%
2022/01/17	8.4	39.72	0	0.00	39.75	8.4	849	0.98%
2022/01/14	11.1	40.28	1	40.27	40.35	10.1	786	1.28%
2022/01/13	1	40.22	0	0.00	40.18	1	770	0.13%
2022/01/12	5	40.34	0	0.00	40.33	5	766	0.65%
2022/01/11	8	40.29	0	0.00	40.34	8	730	1.10%
2022/01/10	2.1	39.99	0	0.00	39.90	2.1	700	0.29%
2022/01/07	2	40.22	2	40.20	40.20	0	674	0.00%
2022/01/06	1.1	40.42	0	0.00	40.04	1.1	664	0.16%
2022/01/05	7.1	40.48	0	0.00	40.43	7.1	632	1.12%
2022/01/04	2.1	40.77	1	40.78	40.78	1.1	591	0.19%
2021/12/30	2	41.20	0	0.00	41.22	2	536	0.37%
2021/12/29	3	41.71	0	0.00	41.72	3	526	0.57%
2021/12/28	0.1	41.99	0	0.00	41.85	0.1	524	0.02%
2021/12/27	1	41.81	0	0.00	41.81	1	526	0.19%
2021/12/22	1.1	42.02	0	0.00	42.09	1.1	539	0.20%
2021/12/20	0	0.00	2	42.70	42.69	-2	553	-0.36%
2021/12/17	0	0.00	0.3	42.19	42.20	-0.3	559	-0.05%
2021/12/16	0.3	42.16	0	0.00	42.19	0.3	561	0.05%
2021/12/15	1	42.40	0	0.00	42.38	1	558	0.18%
2021/12/14	0	0.00	3	42.44	42.43	-3	550	-0.55%
2021/12/13	1	41.71	0	0.00	41.80	1	545	0.18%
2021/12/10	0	0.00	1.1	41.91	41.83	-1.1	547	-0.20%
2021/12/09	1	41.62	0	0.00	41.78	1	544	0.18%
2021/12/07	0	0.00	1.1	42.47	42.50	-1.1	533	-0.21%
2021/12/03	0	0.00	2	42.72	42.64	-2	519	-0.39%
2021/12/02	0.1	42.53	0	0.00	42.53	0.1	506	0.02%
2021/11/30	0	0.00	17	41.82	42.06	-17	467	-3.64%
2021/11/25	0	0.00	2	41.11	41.12	-2	445	-0.45%
2021/11/24	2	40.88	10	40.88	41.05	-8	445	-1.80%
2021/11/23	3	41.18	0	0.00	41.15	3	440	0.68%
2021/11/19	0	0.00	4.7	41.14	41.10	-4.7	437	-1.07%
2021/11/18	1	41.10	2	41.12	41.12	-1	438	-0.23%
2021/11/17	7.7	40.81	4	40.80	40.80	3.7	436	0.84%
2021/11/16	7	41.07	2	40.98	41.12	5	446	1.12%
2021/11/15	10	41.68	12	41.65	41.71	-2	443	-0.45%
2021/11/10	0	0.00	4	42.42	42.39	-4	447	-0.89%
2021/11/09	0	0.00	4	42.12	42.11	-4	442	-0.90%
2021/11/08	0	0.00	4.4	41.99	42.04	-4.4	436	-1.00%
2021/11/05	1	41.53	3	41.56	41.53	-2	431	-0.46%
2021/11/04	3.1	41.02	1	41.02	41.08	2.1	429	0.48%
2021/11/03	1	41.57	2	41.60	41.66	-1	432	-0.23%
2021/11/02	1	41.35	1	41.40	41.44	0	431	0.00%
2021/11/01	1	41.51	0	0.00	41.58	1	424	0.24%
2021/10/29	1	41.45	0	0.00	41.17	1	415	0.24%
2021/10/28	1	41.56	2	41.60	41.58	-1	417	-0.24%
2021/10/27	1	40.81	0	0.00	40.85	1	405	0.25%
2021/10/26	1.1	40.59	0	0.00	40.64	1.1	405	0.28%
2021/10/25	15	40.75	0	0.00	40.71	15	409	3.67%
2021/10/22	3	40.38	0	0.00	40.44	3	420	0.72%
2021/10/21	3	40.30	0	0.00	40.41	3	423	0.71%
2021/10/20	4.1	40.52	2	40.59	40.62	2.1	420	0.49%
2021/10/19	2	41.30	1	41.29	41.23	1	410	0.24%
2021/10/18	2	41.02	0	0.00	41.06	2	416	0.48%
2021/10/14	0	0.00	2	41.25	41.21	-2	426	-0.47%
2021/10/08	0	40.63	0	0.00	40.56	0	440	0.01%
2021/10/07	0	40.90	0	0.00	40.75	0	443	0.00%
2021/10/06	2	40.55	4	40.62	40.54	-2	443	-0.44%
2021/10/05	0	0.00	3	41.16	41.10	-3	438	-0.68%
2021/10/04	0	0.00	8	41.11	40.98	-8	442	-1.81%
2021/09/30	0	0.00	3	41.04	41.00	-3	462	-0.65%
2021/09/29	11.2	40.62	0	0.00	40.84	11.2	459	2.43%
2021/09/28	1	41.25	0	0.00	41.22	1	448	0.23%
2021/09/27	0	41.57	0	0.00	41.50	0	435	0.01%
2021/09/24	7	41.64	4	41.60	41.63	3	432	0.70%
2021/09/23	0	0.00	2	42.61	42.58	-2	418	-0.48%
2021/09/22	0	0.00	1	42.38	42.26	-1	428	-0.23%
2021/09/16	0	0.00	5	42.18	42.25	-5	447	-1.12%
2021/09/15	0	0.00	1	42.30	42.28	-1	447	-0.22%
2021/09/14	0	0.00	1	41.91	41.91	-1	448	-0.22%
2021/09/08	0	41.52	0	0.00	41.49	0	492	0.00%
2021/09/07	1	41.45	0	0.00	41.49	1	498	0.20%
2021/09/06	0	41.62	0	0.00	41.50	0	500	0.01%
2021/09/01	0	41.75	0	0.00	41.67	0	507	0.00%
2021/08/27	0	41.95	0	0.00	41.98	0	514	0.00%
2021/08/26	3	41.87	0	0.00	41.89	3	513	0.58%
2021/08/25	0	0.00	1	42.14	42.16	-1	510	-0.20%
2021/08/23	0.1	42.49	0	0.00	42.43	0.1	520	0.02%
2021/08/19	0	0.00	6	42.22	42.23	-6	507	-1.18%
2021/08/18	0	0.00	5	42.01	41.94	-5	505	-0.99%
2021/08/17	0	0.00	1	42.00	42.03	-1	508	-0.20%
2021/08/16	0	0.00	19	42.26	42.29	-19	517	-3.67%
2021/08/13	0	41.58	0	0.00	41.59	0	511	0.00%
2021/08/12	0.1	41.57	0	0.00	41.48	0.1	509	0.01%
2021/08/11	2	41.47	0	0.00	41.42	2	513	0.40%
2021/08/10	1.1	41.78	8	41.83	41.81	-6.9	508	-1.37%
2021/08/09	3.1	41.88	7	41.98	41.90	-4	511	-0.77%
2021/08/06	6.1	42.49	0	0.00	42.51	6.1	503	1.20%
2021/08/05	0	0.00	4	42.75	42.69	-4	508	-0.79%
2021/08/04	0	0.00	4	42.84	42.78	-4	519	-0.77%
2021/08/03	0	0.00	4	42.75	42.88	-4	523	-0.76%
2021/07/30	4	42.34	6	42.36	42.38	-2	532	-0.38%
2021/07/29	7	42.55	2	42.50	42.44	5	533	0.94%
2021/07/28	0	0.00	6	42.51	42.64	-6	532	-1.13%
2021/07/22	10	42.26	0	0.00	42.19	10	583	1.71%
2021/07/21	5	42.64	0	0.00	42.79	5	585	0.85%
2021/07/20	0	0.00	8	43.03	43.10	-8	592	-1.35%
2021/07/16	0	0.00	1	42.05	42.00	-1	594	-0.17%
2021/07/14	1	41.35	0	0.00	41.35	1	592	0.17%
2021/07/13	1	41.60	0	0.00	41.60	1	593	0.17%
2021/07/12	2	41.68	0	0.00	41.71	2	591	0.34%
2021/07/09	0	0.00	1	42.05	41.93	-1	593	-0.17%
2021/07/08	6	42.17	1	42.18	42.23	5	596	0.84%
2021/07/07	0	0.00	3	41.66	41.66	-3	599	-0.50%
2021/07/05	0	0.00	1	41.11	41.12	-1	600	-0.17%
2021/07/02	0	0.00	8	40.95	41.04	-8	605	-1.32%
2021/06/30	0	0.00	52	40.69	40.67	-52	608	-8.55%
2021/06/29	0	0.00	2	40.65	40.62	-2	621	-0.32%
2021/06/28	0	0.00	2	40.25	40.27	-2	607	-0.33%
2021/06/25	3	40.69	0	0.00	40.70	3	608	0.49%
2021/06/24	2	40.75	0	0.00	40.76	2	598	0.33%
2021/06/23	4	40.80	5	40.83	40.80	-1	598	-0.17%
2021/06/22	0.1	40.78	0	0.00	40.65	0.1	596	0.02%
2021/06/21	2	41.70	1	41.17	41.70	1	591	0.17%
2021/06/18	0	0.00	8	40.43	40.47	-8	581	-1.38%
2021/06/17	0	0.00	30	39.55	39.60	-30	575	-5.21%
2021/06/16	1	39.55	0	0.00	39.51	1	580	0.17%
2021/06/15	0	39.90	2	39.82	39.82	-2	596	-0.33%
2021/06/11	21	40.03	0	0.00	39.98	21	590	3.55%
2021/06/08	1	39.30	0	0.00	39.36	1	599	0.17%
2021/06/07	0	0.00	22	39.19	39.25	-22	593	-3.71%
2021/06/02	0	0.00	0.1	38.90	38.97	-0.1	602	-0.02%
2021/06/01	9	38.82	0	0.00	38.86	9	610	1.47%
2021/05/31	12	39.00	26	38.94	38.89	-14	608	-2.30%
2021/05/28	24.1	39.10	0	0.00	39.03	24.1	609	3.96%
2021/05/27	0	0.00	1	39.24	39.25	-1	620	-0.16%
2021/05/26	22	39.26	10	39.26	39.27	12	637	1.89%
2021/05/25	5	38.98	6	38.99	39.02	-1	650	-0.15%
2021/05/24	6	38.94	0	0.00	38.92	6	648	0.92%
2021/05/21	0	0.00	1	38.83	38.87	-1	643	-0.16%
2021/05/20	1	38.67	0	0.00	38.64	1	662	0.15%
2021/05/19	0	38.68	0	0.00	38.62	0	675	0.00%
2021/05/18	0	38.80	0	0.00	38.74	0	676	0.00%
2021/05/17	1	39.19	20	39.19	39.18	-19	693	-2.74%
2021/05/13	1	38.81	11	38.79	38.83	-10	706	-1.41%
2021/05/12	5	39.15	10	39.21	39.17	-5	699	-0.72%
2021/05/11	20	39.30	0	0.00	39.28	20	693	2.89%
2021/05/10	8	39.36	0	0.00	39.39	8	693	1.15%
2021/05/07	7	39.89	0	0.00	39.92	7	684	1.02%
2021/05/06	3	39.86	0	0.00	39.89	3	679	0.44%
2021/05/05	4	39.85	0	0.00	39.84	4	681	0.59%
2021/05/04	3	39.56	0	0.00	39.62	3	682	0.44%
2021/05/03	2	39.52	3	39.45	39.40	-1	659	-0.15%
2021/04/29	1	39.41	0	0.00	39.44	1	630	0.16%
2021/04/27	1	39.80	0	0.00	39.80	1	618	0.16%
2021/04/26	2	39.99	0	0.00	39.94	2	614	0.33%
2021/04/23	0	0.00	2	40.16	40.14	-2	608	-0.33%
2021/04/22	0	0.00	11	40.16	40.19	-11	615	-1.79%
2021/04/20	1	39.72	0	0.00	39.72	1	603	0.17%
2021/04/19	1	40.31	0	40.18	40.20	1	596	0.17%
2021/04/16	0	0.00	0.1	40.31	40.17	-0.1	593	-0.01%
2021/04/15	0	0.00	30	40.03	40.03	-30	601	-4.99%
2021/04/14	0	0.00	1.1	40.20	40.09	-1.1	611	-0.18%
2021/04/13	0	39.97	0	0.00	39.89	0	624	0.00%
2021/04/12	0	0.00	1	40.08	40.08	-1	613	-0.16%
2021/04/09	2	40.05	0	0.00	40.02	2	609	0.33%
2021/04/08	2.5	39.82	0	0.00	39.77	2.5	623	0.40%
2021/04/06	0	0.00	12	39.94	39.99	-12	622	-1.93%
2021/03/30	12	39.44	0	0.00	39.32	12	624	1.92%
2021/03/29	6	39.90	10	39.91	39.90	-4	622	-0.64%
2021/03/25	0	0.00	5	40.07	40.08	-5	638	-0.78%
2021/03/24	2	39.99	13	40.00	40.19	-11	652	-1.69%
2021/03/23	0.8	39.62	0	0.00	39.50	0.8	666	0.11%
2021/03/19	2	38.96	0	0.00	39.14	2	687	0.29%
2021/03/18	13.1	38.94	1	38.94	38.86	12.1	696	1.74%
2021/03/16	0	39.48	0	0.00	39.40	0	685	0.00%
2021/03/15	1.1	39.16	2	39.05	39.09	-1	691	-0.14%
2021/03/12	0.1	39.73	2	39.67	39.66	-1.9	683	-0.28%
2021/03/11	0	40.11	2	40.00	40.04	-2	685	-0.29%
2021/03/10	0	40.32	0	0.00	40.28	0	685	0.00%
2021/03/09	0	40.01	1	39.99	40.02	-1	693	-0.14%
2021/03/08	0	39.38	2	39.38	39.46	-2	694	-0.29%
2021/03/05	3.2	39.10	0	0.00	39.10	3.2	697	0.45%
2021/03/04	4.1	39.41	0	0.00	39.50	4.1	701	0.58%
2021/03/03	0	40.04	0	0.00	39.89	0	702	0.00%
2021/03/02	8	39.99	32	39.89	40.22	-24	702	-3.41%
2021/02/26	44.1	39.49	10	39.50	39.53	34.1	699	4.87%
2021/02/25	1.1	39.66	31	39.76	40.04	-29.9	686	-4.36%
2021/02/24	1	40.60	0.3	40.57	40.51	0.7	679	0.11%
2021/02/23	0.6	40.69	0	0.00	40.63	0.6	685	0.08%
2021/02/22	50.1	40.61	10	40.70	40.54	40.1	684	5.86%
2021/02/19	0	41.48	0	0.00	41.37	0	666	0.00%
2021/02/18	7	41.72	0	0.00	41.67	7	656	1.07%
2021/02/17	3.1	41.79	2	41.69	41.65	1.1	651	0.16%
2021/02/04	0.1	42.70	0	0.00	42.60	0.1	631	0.01%
2021/02/03	0	0.00	1	43.05	43.06	-1	634	-0.16%
2021/02/02	0	0.00	1	43.25	43.22	-1	648	-0.15%
2021/02/01	0	0.00	1	43.37	43.38	-1	658	-0.15%
2021/01/28	0	0.00	2	43.98	43.99	-2	681	-0.29%
2021/01/27	0.3	43.77	1	43.77	43.77	-0.7	689	-0.10%
2021/01/26	0	0.00	1	43.71	43.80	-1	691	-0.14%
2021/01/25	0	0.00	2	43.27	43.27	-2	701	-0.29%
2021/01/22	0	0.00	1	43.16	43.13	-1	704	-0.14%
2021/01/20	0	0.00	1	43.37	43.38	-1	723	-0.14%
2021/01/19	2	43.24	0	0.00	43.25	2	731	0.27%
2021/01/14	3	43.63	0	0.00	43.47	3	754	0.40%
2021/01/13	2	43.13	0	0.00	43.13	2	767	0.26%
2021/01/08	2.5	43.15	0	0.00	43.14	2.5	813	0.31%
2021/01/07	7.8	43.55	0	0.00	43.44	7.8	824	0.94%
2021/01/06	4.5	44.21	0	0.00	44.20	4.5	832	0.54%
2021/01/05	1	44.91	0	0.00	44.91	1	830	0.12%
2021/01/04	10	44.90	1	44.91	44.99	9	835	1.08%
2020/12/31	5	45.01	0	0.00	45.00	5	840	0.59%
2020/12/30	1	45.05	0	0.00	44.95	1	830	0.12%
2020/12/24	2.5	44.92	0	0.00	44.92	2.5	834	0.30%
2020/12/23	0	0.00	0.5	45.52	45.29	-0.5	824	-0.06%
2020/12/21	2	45.04	0	0.00	45.06	2	817	0.24%
2020/12/11	0	0.00	2	45.39	45.43	-2	735	-0.27%
2020/12/10	1	45.14	0	0.00	45.17	1	730	0.14%
2020/12/09	5	45.00	0	0.00	45.00	5	728	0.69%
2020/12/07	2.5	44.85	0	0.00	44.83	2.5	723	0.35%
2020/12/04	3	45.51	0	0.00	45.33	3	725	0.41%
2020/12/03	8	45.42	16	45.38	45.38	-8	719	-1.11%
2020/12/02	4	45.78	0	0.00	45.84	4	715	0.56%
2020/11/30	0	0.00	1	46.45	46.46	-1	709	-0.14%
2020/11/25	1	46.01	0	0.00	46.05	1	698	0.14%
2020/11/23	0	0.00	1	46.86	46.80	-1	702	-0.14%
2020/11/20	0	0.00	1	46.69	46.67	-1	704	-0.14%
2020/11/19	0	0.00	1	46.28	46.35	-1	694	-0.14%
2020/11/18	0	0.00	20	46.15	46.16	-20	696	-2.87%
2020/11/17	9	45.74	0	0.00	45.67	9	696	1.29%
2020/11/13	0	0.00	3	46.04	46.15	-3	702	-0.43%
2020/11/11	6	45.21	0	0.00	45.12	6	715	0.84%
2020/11/10	2	45.63	0	0.00	45.75	2	714	0.28%
2020/11/09	3	46.41	0	0.00	46.46	3	704	0.43%
2020/11/05	0	0.00	12	47.27	47.31	-12	686	-1.75%
2020/11/04	0	0.00	1	46.84	46.61	-1	677	-0.15%
2020/11/02	6	46.09	0	0.00	46.08	6	661	0.91%
2020/10/29	0	0.00	1	46.80	46.66	-1	642	-0.16%
2020/10/28	0	0.00	2	46.80	46.83	-2	634	-0.32%
2020/10/21	12	46.35	0	0.00	46.23	12	605	1.98%
2020/10/20	2	46.95	0	0.00	46.96	2	603	0.33%
2020/10/19	7	47.12	0	0.00	47.10	7	601	1.16%
2020/10/16	0	0.00	2	47.55	47.55	-2	578	-0.35%
2020/10/15	0	0.00	4	47.60	47.60	-4	560	-0.71%
2020/10/12	1	46.80	0	0.00	46.78	1	503	0.20%
2020/10/08	10	46.78	0	0.00	46.76	10	517	1.93%
2020/10/06	6	46.91	0	0.00	46.86	6	511	1.17%
2020/10/05	8	47.67	0	0.00	47.71	8	515	1.55%
2020/09/30	2	48.60	0	0.00	48.60	2	508	0.39%
2020/09/25	0	0.00	3	48.98	48.95	-3	532	-0.56%
2020/09/24	0	0.00	2	48.80	49.05	-2	537	-0.37%
2020/09/23	0	0.00	25	48.63	48.67	-25	531	-4.70%
2020/09/22	0	0.00	6	48.49	48.57	-6	529	-1.13%
2020/09/21	7	48.18	1.8	48.21	48.11	5.2	546	0.96%
2020/09/18	4	48.55	0	0.00	48.57	4	570	0.70%
2020/09/17	1	48.55	1	48.62	48.60	0	567	0.00%
2020/09/16	2	48.75	0.3	48.84	48.80	1.7	568	0.30%
2020/09/15	2	48.93	0	0.00	48.93	2	597	0.33%
2020/09/14	1	48.90	1	48.99	48.98	0	591	0.00%
2020/09/11	0	0.00	11	48.94	48.94	-11	609	-1.81%
2020/09/10	5	48.75	1	48.80	48.71	4	624	0.64%
2020/09/09	0	0.00	9	48.96	48.98	-9	657	-1.37%
2020/09/08	4	48.49	0.5	48.59	48.49	3.5	678	0.52%
2020/09/07	6	48.48	0	0.00	48.47	6	708	0.85%
2020/09/04	0	0.00	3	49.44	49.43	-3	732	-0.41%
2020/09/03	0	0.00	4	49.27	49.27	-4	785	-0.51%
2020/09/02	0	0.00	3.3	48.78	48.76	-3.3	807	-0.41%
2020/09/01	4	48.31	1	48.33	48.26	3	832	0.36%
2020/08/31	0	0.00	4	48.05	48.14	-4	871	-0.46%
2020/08/28	20	47.77	14.1	47.86	47.82	5.9	883	0.67%
2020/08/27	2	49.00	2.1	49.06	49.00	-0.1	879	-0.01%
2020/08/26	18	49.03	1.1	49.11	48.91	16.9	882	1.92%
2020/08/25	8	49.51	3	49.56	49.48	5	879	0.57%
2020/08/24	0	0.00	11	49.72	49.71	-11	887	-1.24%
2020/08/21	0	0.00	1	49.30	49.26	-1	894	-0.11%
2020/08/20	0	0.00	144	49.19	49.19	-144	907	-15.87%	大賣/鉅額交易
2020/08/19	0	0.00	6.1	49.31	49.38	-6.1	906	-0.68%
2020/08/18	0	0.00	0.6	49.40	49.04	-0.6	908	-0.07%
2020/08/17	8	49.07	4.3	49.16	49.14	3.7	910	0.40%
2020/08/14	20	49.24	0.5	49.80	49.19	19.5	906	2.15%
2020/08/13	6	49.77	4.4	49.92	49.85	1.6	888	0.18%
2020/08/12	32	49.98	7.2	49.91	49.93	24.8	887	2.79%
2020/08/11	23	50.62	2	50.80	50.70	21	875	2.40%
2020/08/10	83	50.85	0.4	51.00	50.75	82.6	873	9.46%
2020/08/07	0	0.00	12.7	51.31	51.30	-12.7	875	-1.45%
2020/08/06	10	50.80	3	50.98	51.00	7	881	0.79%
2020/08/05	0	0.00	20	51.22	51.05	-20	889	-2.25%
2020/08/04	12	50.78	3	50.98	50.90	9	895	1.01%
2020/08/03	9	50.92	0.5	51.10	51.00	8.5	892	0.95%
2020/07/31	0	0.00	22	51.00	51.20	-22	902	-2.44%
2020/07/30	15	50.62	0	0.00	50.70	15	891	1.69%
2020/07/29	0	0.00	17	50.74	50.80	-17	892	-1.91%
2020/07/28	17	50.23	0.8	50.35	50.15	16.2	890	1.82%
2020/07/27	26	50.81	0	0.00	50.85	26	892	2.91%
2020/07/24	0	0.00	42	50.92	51.00	-42	887	-4.73%
2020/07/23	0	0.00	23	50.27	50.30	-23	876	-2.62%
2020/07/22	17.7	50.05	0	0.00	50.10	17.7	867	2.03%
2020/07/21	17	50.04	0	0.00	50.10	17	868	1.96%
2020/07/20	10	50.10	0	0.00	50.15	10	866	1.15%
2020/07/17	0	0.00	16.1	50.13	50.15	-16.1	873	-1.85%
2020/07/16	0	0.00	17	50.01	50.05	-17	876	-1.94%
2020/07/15	22	49.89	15	49.90	49.95	7	874	0.80%
2020/07/14	3	50.00	15.3	50.10	50.00	-12.3	861	-1.43%
2020/07/13	33	49.96	0.3	50.15	49.97	32.7	871	3.75%
2020/07/10	0	0.00	21	50.09	50.25	-21	859	-2.44%
2020/07/09	37	49.30	0.2	49.37	49.30	36.8	842	4.37%
2020/07/08	22	49.32	0	0.00	49.34	22	839	2.62%
2020/07/07	2	48.80	2	48.98	48.98	0	832	0.00%
2020/07/06	2	48.74	0	0.00	48.74	2	829	0.24%
2020/07/01	2	49.03	0	0.00	49.03	2	819	0.24%
2020/06/29	0	0.00	2	49.44	49.52	-2	804	-0.25%
2020/06/24	2	48.45	1	48.41	48.41	1	781	0.13%
2020/06/23	0	0.00	1	49.07	48.81	-1	783	-0.13%
2020/06/17	0	0.00	1	48.50	48.53	-1	802	-0.12%
2020/06/16	7	48.70	2	48.49	48.37	5	793	0.63%
2020/06/15	0	0.00	3	49.53	49.59	-3	841	-0.36%
2020/06/12	0	0.00	1	49.16	49.15	-1	827	-0.12%
2020/06/10	1	48.06	0	0.00	48.10	1	819	0.12%
2020/06/09	11	47.73	2	47.73	47.74	9	849	1.06%
2020/06/08	4	47.13	1	47.17	47.09	3	862	0.35%
2020/06/05	18	47.79	1	47.61	47.63	17	862	1.97%
2020/06/04	2	48.71	1	48.71	48.68	1	866	0.12%
2020/06/03	2	48.91	3	48.92	48.96	-1	906	-0.11%
2020/06/02	2	49.45	1	49.50	49.46	1	928	0.11%
2020/06/01	3	49.67	9	49.64	49.71	-6	939	-0.64%
2020/05/28	2	49.69	0	0.00	49.69	2	981	0.20%
2020/05/25	10	50.50	0	0.00	50.50	10	1,070	0.93%
2020/05/22	10	50.45	1	50.15	50.50	9	1,103	0.82%
2020/05/20	1	49.94	0	0.00	49.93	1	1,172	0.09%
2020/05/18	10	50.80	0	0.00	50.85	10	1,184	0.84%
2020/05/15	10	51.00	0	0.00	51.00	10	1,212	0.82%
2020/05/14	10	50.50	1	50.50	50.65	9	1,236	0.73%
2020/05/13	10	50.30	0	0.00	50.25	10	1,247	0.80%
2020/05/12	11	49.79	0	0.00	49.80	11	1,258	0.87%
2020/05/11	10	49.82	0	0.00	49.81	10	1,261	0.79%
2020/05/08	0	0.00	1	50.50	50.50	-1	1,256	-0.08%
2020/05/07	0	0.00	1	50.20	50.10	-1	1,271	-0.08%
2020/05/06	4	50.55	2	50.55	50.55	2	1,270	0.16%
2020/05/04	0	0.00	2	51.03	51.05	-2	1,319	-0.15%
2020/04/30	0	0.00	5	51.03	51.00	-5	1,334	-0.37%
2020/04/29	0	0.00	2	51.50	51.40	-2	1,371	-0.15%
2020/04/28	2	51.20	0	0.00	51.35	2	1,413	0.14%
2020/04/23	0	0.00	1	52.05	52.15	-1	1,513	-0.07%
2020/04/22	7	52.44	1	52.35	52.60	6	1,515	0.40%
2020/04/21	2	51.65	0	0.00	51.85	2	1,511	0.13%
2020/04/20	1	51.45	0	0.00	51.50	1	1,508	0.07%
2020/04/17	3	51.07	7	51.19	51.25	-4	1,512	-0.26%
2020/04/15	2	50.40	1	50.35	50.50	1	1,505	0.07%
2020/04/08	1	51.00	3	50.97	51.00	-2	1,558	-0.13%
2020/04/06	4	51.33	1	51.30	51.35	3	1,572	0.19%
2020/04/01	2	50.98	7	50.87	51.10	-5	1,569	-0.32%
2020/03/31	1	50.75	0	0.00	50.95	1	1,572	0.06%
2020/03/30	0	0.00	1	51.55	51.35	-1	1,574	-0.06%
2020/03/27	2	50.15	6	50.15	50.20	-4	1,574	-0.25%
2020/03/26	2	50.20	1	50.20	50.25	1	1,573	0.06%
2020/03/25	7	49.70	7	49.66	49.97	0	1,566	0.00%
2020/03/24	15	50.03	0	0.00	49.92	15	1,565	0.96%
2020/03/23	2	48.95	0	0.00	49.30	2	1,562	0.13%
2020/03/20	6	46.41	4	46.30	46.72	2	1,552	0.13%
2020/03/19	3	45.28	48	45.61	45.00	-45	1,546	-2.91%
2020/03/18	3	48.47	0	0.00	48.04	3	1,503	0.20%
2020/03/17	5.5	50.18	3	50.23	50.60	2.5	1,485	0.17%
2020/03/16	5	50.86	6	50.96	50.95	-1	1,464	-0.07%
2020/03/13	2.5	48.79	9	48.58	48.47	-6.5	1,441	-0.45%
2020/03/12	1	50.45	17	50.64	50.40	-16	1,359	-1.18%
2020/03/11	0	0.00	7	51.14	51.70	-7	1,322	-0.53%
2020/03/10	1	52.00	0.2	51.75	51.75	0.8	1,297	0.06%
2020/03/09	10	53.67	14	53.63	54.10	-4	1,278	-0.31%
2020/03/06	4	49.61	110	49.58	49.83	-106	1,230	-8.62%	大賣/鉅額交易
2020/03/05	6	47.73	5	47.61	47.73	1	1,198	0.08%
2020/03/04	0.2	48.04	3	48.02	48.04	-2.8	1,185	-0.24%
2020/03/03	4	47.26	2	47.28	47.42	2	1,155	0.17%
2020/03/02	0	0.00	14	48.26	47.90	-14	1,147	-1.22%
2020/02/27	3	46.70	23	46.80	46.97	-20	1,113	-1.80%
2020/02/26	2	46.85	1	46.89	46.53	1	1,094	0.09%
2020/02/25	0	46.45	0	0.00	46.45	0	1,080	0.00%
2020/02/24	1	46.27	5	46.27	46.22	-4	1,068	-0.37%
2020/02/21	0	0.00	7	45.64	45.75	-7	1,042	-0.67%
2020/02/20	3	44.98	3	45.23	45.26	0	1,024	0.00%
2020/02/19	3	45.05	3	45.04	45.04	0	1,020	0.00%
2020/02/18	1	45.04	11	44.95	45.05	-10	1,019	-0.98%
2020/02/17	4	44.66	0	0.00	44.69	4	995	0.40%
2020/02/14	0	0.00	2	44.50	44.51	-2	973	-0.21%
2020/02/13	2	44.29	0	0.00	44.43	2	954	0.21%
2020/02/12	7	44.37	0	0.00	44.32	7	951	0.74%
2020/02/11	7	44.63	0	0.00	44.64	7	962	0.73%
2020/02/10	1	44.67	1	44.67	44.67	0	961	0.00%
2020/02/07	0	0.00	9	44.30	44.34	-9	960	-0.94%
2020/02/06	8	43.81	0	0.00	43.78	8	966	0.83%
2020/02/04	1	44.99	5	45.01	44.96	-4	945	-0.42%
2020/02/03	23	45.19	10	45.15	45.10	13	932	1.39%
2020/01/31	22	44.49	46	44.55	44.60	-24	899	-2.67%
2020/01/30	24	44.79	59	44.55	44.81	-35	882	-3.97%
2020/01/20	1	42.56	4	42.55	42.57	-3	810	-0.37%
2020/01/17	6	42.45	0	0.00	42.54	6	839	0.71%
2020/01/16	2	42.78	5	42.79	42.75	-3	868	-0.35%
2020/01/15	0	0.00	7	42.60	42.66	-7	899	-0.78%
2020/01/14	5	42.27	0	0.00	42.32	5	928	0.54%
2020/01/13	0	0.00	2	42.50	42.46	-2	964	-0.21%
2020/01/10	2	42.25	0	0.00	42.26	2	976	0.20%
2020/01/09	13	42.28	0	0.00	42.29	13	978	1.33%
2020/01/08	3	42.73	1	43.11	42.86	2	978	0.20%
2020/01/07	1	42.72	1	42.74	42.70	0	969	0.00%
2020/01/02	1	41.95	0	0.00	42.01	1	988	0.10%
2019/12/31	2	42.33	24	42.32	42.29	-22	978	-2.25%
2019/12/27	0	0.00	8	42.44	42.43	-8	979	-0.82%
2019/12/26	11	42.34	0	0.00	42.37	11	980	1.12%
2019/12/24	1	42.37	0	0.00	42.37	1	988	0.10%
2019/12/23	1	42.43	0	0.00	42.47	1	994	0.10%
2019/12/20	5	42.34	0	0.00	42.34	5	1,001	0.50%
2019/12/19	13	42.45	0	0.00	42.47	13	1,000	1.30%
2019/12/18	9	42.70	0	0.00	42.70	9	1,004	0.90%
2019/12/17	8	42.82	0	0.00	42.85	8	1,008	0.79%
2019/12/16	2	42.98	0	0.00	42.98	2	1,015	0.20%
2019/12/13	54	42.74	0	0.00	42.78	54	1,027	5.25%
2019/12/12	0	0.00	2	43.62	43.42	-2	2,157	-0.09%
2019/12/11	1	43.46	0	0.00	43.43	1	2,913	0.03%
2019/12/09	3	43.27	0	0.00	43.35	3	4,769	0.06%
2019/12/04	1	43.99	5	43.97	43.99	-4	4,992	-0.08%