元大美債20年 (00679B)-中國信託-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
28.91
漲跌
▼0.01
漲幅
-0.03%
成交量
35,444張
產業
上櫃
475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－中國信託-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

中國信託-新竹券商分點個股進出
中國信託-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
2024/11/22	12.7	28.89	24	28.92	28.91	-11.3	78,607	-0.01%
2024/11/21	26.6	28.91	17	28.91	28.92	9.6	79,175	0.01%
2024/11/20	71	28.83	116	28.84	28.79	-45	79,413	-0.06%	大賣/
2024/11/19	86.3	28.80	2	28.80	28.80	84.3	80,498	0.10%
2024/11/18	85.5	28.77	13.2	28.77	28.77	72.3	81,696	0.09%
2024/11/15	86	29.19	0	0.00	29.12	86	82,948	0.10%
2024/11/14	54	29.01	0	0.00	29.03	54	84,488	0.06%
2024/11/13	98.4	29.30	278	29.30	29.30	-179.6	86,042	-0.21%	大賣/鉅額交易
2024/11/12	251.5	29.66	69.1	29.72	29.77	182.4	87,097	0.21%	大買/鉅額交易
2024/11/11	56.6	29.39	5.2	29.39	29.44	51.3	87,732	0.06%
2024/11/08	29.6	29.13	5	29.16	29.15	24.6	88,906	0.03%
2024/11/07	99	29.02	21	29.05	28.98	78	90,980	0.09%
2024/11/06	245.9	28.91	1	28.81	29.01	244.9	91,838	0.27%	大買/鉅額交易
2024/11/05	59.5	29.28	17.1	29.26	29.34	42.4	90,750	0.05%
2024/11/04	196.2	29.09	63	29.08	29.09	133.2	94,448	0.14%	大買/鉅額交易
2024/11/01	183.9	29.35	93	29.34	29.39	90.9	98,071	0.09%	大買/
2024/10/30	171.2	29.33	54	29.33	29.31	117.2	100,017	0.12%	大買/鉅額交易
2024/10/29	34.6	29.25	25	29.22	29.26	9.6	101,009	0.01%
2024/10/28	239.9	29.17	45.5	29.18	29.15	194.4	101,397	0.19%	大買/鉅額交易
2024/10/25	124.2	29.58	4	29.57	29.63	120.2	100,655	0.12%	大買/鉅額交易
2024/10/24	70	29.30	52.3	29.28	29.34	17.7	100,487	0.02%
2024/10/23	53.8	29.26	74	29.29	29.24	-20.2	100,576	-0.02%
2024/10/22	441.4	29.33	2	29.26	29.22	439.4	100,712	0.44%	大買/鉅額交易
2024/10/21	249.5	29.78	74	29.76	29.76	175.5	99,321	0.18%	大買/鉅額交易
2024/10/18	412.5	29.90	4	29.89	29.90	408.5	99,038	0.41%	大買/鉅額交易
2024/10/17	56.3	30.33	7	30.32	30.32	49.3	97,918	0.05%
2024/10/16	181.2	30.29	390	30.30	30.27	-208.8	98,155	-0.21%	大買/大賣/鉅額交易
2024/10/15	322.8	29.97	18	29.94	29.98	304.8	97,556	0.31%	大買/鉅額交易
2024/10/14	200.5	29.84	66	29.84	29.83	134.5	97,653	0.14%	大買/鉅額交易
2024/10/11	340.7	30.07	80.3	30.07	30.04	260.4	97,251	0.27%	大買/鉅額交易
2024/10/09	179.6	30.31	6	30.28	30.26	173.6	96,751	0.18%	大買/鉅額交易
2024/10/08	154.3	30.28	287.4	30.30	30.34	-133.1	96,355	-0.14%	大買/大賣/鉅額交易
2024/10/07	362.2	30.53	61	30.52	30.53	301.2	95,337	0.32%	大買/鉅額交易
2024/10/04	236.4	30.75	1	30.80	30.71	235.4	94,372	0.25%	大買/鉅額交易
2024/10/01	63.6	30.92	32	30.97	30.89	31.6	92,927	0.03%
2024/09/30	132.6	30.77	329	30.79	30.77	-196.4	92,526	-0.21%	大買/大賣/鉅額交易
2024/09/27	240.7	30.78	36	30.78	30.79	204.7	91,565	0.22%	大買/鉅額交易
2024/09/26	712.2	30.86	446	30.88	30.86	266.2	91,291	0.29%	大買/大賣/鉅額交易
2024/09/25	332.7	31.06	32	31.03	31.02	300.7	91,293	0.33%	大買/鉅額交易
2024/09/24	201.8	31.19	36.2	31.29	31.14	165.6	90,734	0.18%	大買/鉅額交易
2024/09/23	225.1	31.21	22.4	31.22	31.19	202.7	90,536	0.22%	大買/鉅額交易
2024/09/20	80	31.38	42	31.38	31.37	38	89,817	0.04%
2024/09/19	477	31.50	15	31.52	31.49	462	88,778	0.52%	大買/鉅額交易
2024/09/18	67.9	31.85	8	31.84	31.88	59.9	87,183	0.07%
2024/09/16	169.5	31.70	56	31.70	31.70	113.5	85,569	0.13%	大買/鉅額交易
2024/09/13	31.7	31.84	18	31.85	31.84	13.7	84,883	0.02%
2024/09/12	185.5	31.89	175.2	31.84	31.89	10.4	84,964	0.01%	大買/大賣/
2024/09/11	89.2	32.07	637.5	32.05	32.10	-548.3	83,923	-0.65%	大賣/鉅額交易
2024/09/10	105.6	31.72	116.5	31.70	31.76	-10.9	83,213	-0.01%	大買/大賣/
2024/09/09	160.9	31.44	220	31.44	31.45	-59.1	83,457	-0.07%	大買/大賣/
2024/09/06	109.5	31.50	439.5	31.52	31.53	-330	83,364	-0.40%	大買/大賣/鉅額交易
2024/09/05	20	31.36	192	31.37	31.37	-172	82,488	-0.21%	大賣/鉅額交易
2024/09/04	129	31.09	59	31.12	31.14	70	82,723	0.08%	大買/
2024/09/03	99.4	30.78	0	0.00	30.74	99.4	81,886	0.12%
2024/09/02	292.1	30.73	58.4	30.74	30.74	233.7	81,852	0.29%	大買/鉅額交易
2024/08/30	392.9	30.82	43	30.86	30.87	349.9	81,864	0.43%	大買/鉅額交易
2024/08/29	391.2	31.02	23	30.95	30.93	368.2	82,062	0.45%	大買/鉅額交易
2024/08/28	129.3	31.11	15	31.11	31.12	114.3	81,385	0.14%	大買/鉅額交易
2024/08/27	296.8	31.10	156	31.10	31.11	140.8	81,543	0.17%	大買/大賣/鉅額交易
2024/08/26	121.5	31.17	101	31.14	31.18	20.5	81,712	0.03%	大買/大賣/
2024/08/23	144.6	31.14	0.2	31.17	31.13	144.5	82,686	0.17%	大買/鉅額交易
2024/08/22	18.6	31.26	8	31.27	31.28	10.6	82,274	0.01%
2024/08/21	215.7	31.31	14	31.31	31.28	201.7	82,132	0.25%	大買/鉅額交易
2024/08/20	106.9	31.07	1	31.08	31.06	105.9	80,600	0.13%	大買/鉅額交易
2024/08/19	249.3	31.21	118.7	31.22	31.16	130.5	79,457	0.16%	大買/大賣/鉅額交易
2024/08/16	449	31.25	107	31.22	31.27	342	78,053	0.44%	大買/大賣/鉅額交易
2024/08/15	278.5	31.69	49.9	31.68	31.70	228.5	76,291	0.30%	大買/鉅額交易
2024/08/14	245.7	31.38	10	31.38	31.45	235.7	74,490	0.32%	大買/鉅額交易
2024/08/13	585.3	31.29	19	31.28	31.25	566.3	73,222	0.77%	大買/鉅額交易
2024/08/12	222	31.22	1	31.21	31.25	221	72,971	0.30%	大買/鉅額交易
2024/08/09	370.2	30.94	9	30.95	30.99	361.2	71,915	0.50%	大買/鉅額交易
2024/08/08	270.6	31.28	276	31.28	31.26	-5.4	69,526	-0.01%	大買/大賣/
2024/08/07	228.2	31.51	220.9	31.54	31.52	7.3	68,031	0.01%	大買/大賣/
2024/08/06	251.6	31.83	433	31.80	31.92	-181.4	65,948	-0.28%	大買/大賣/鉅額交易
2024/08/05	411.1	32.21	246.5	32.21	32.20	164.6	62,162	0.26%	大買/大賣/鉅額交易
2024/08/02	182.8	31.33	104	31.34	31.28	78.8	58,023	0.14%	大買/大賣/
2024/08/01	135	30.93	6	30.91	30.89	129	56,220	0.23%	大買/鉅額交易
2024/07/31	56.8	30.60	21	30.60	30.59	35.8	55,198	0.06%
2024/07/30	84.6	30.49	22	30.50	30.43	62.6	54,785	0.11%
2024/07/29	106	30.40	37	30.40	30.38	69	54,397	0.13%	大買/
2024/07/26	45.3	30.11	10	30.12	30.12	35.3	54,072	0.07%
2024/07/23	71.6	30.26	3	30.26	30.26	68.6	53,367	0.13%
2024/07/22	45.7	30.36	120.4	30.40	30.42	-74.7	53,296	-0.14%	大賣/
2024/07/19	138.1	30.36	69	30.35	30.34	69.1	52,688	0.13%	大買/
2024/07/18	48.3	30.39	43	30.39	30.39	5.3	52,512	0.01%
2024/07/17	85.3	30.44	9	30.44	30.43	76.3	52,142	0.15%
2024/07/16	65.6	30.13	60	30.14	30.15	5.6	51,603	0.01%
2024/07/15	194.3	30.01	8	30.02	30.04	186.3	52,133	0.36%	大買/鉅額交易
2024/07/12	166.1	30.10	141.2	30.13	30.15	24.9	51,453	0.05%	大買/大賣/
2024/07/11	155.8	29.91	59.5	29.89	29.86	96.3	51,318	0.19%	大買/
2024/07/10	62.3	29.84	15	29.86	29.84	47.3	51,214	0.09%
2024/07/09	47.3	29.89	111	29.89	29.90	-63.7	51,305	-0.12%	大賣/
2024/07/08	78.7	29.70	22	29.70	29.67	56.7	51,784	0.11%
2024/07/05	148.1	29.54	0	0.00	29.54	148.1	52,756	0.28%	大買/鉅額交易
2024/07/04	191.6	29.63	5	29.63	29.60	186.6	52,695	0.35%	大買/鉅額交易
2024/07/03	249.4	29.42	15	29.36	29.41	234.4	53,023	0.44%	大買/鉅額交易
2024/07/02	337.7	29.33	7	29.30	29.32	330.7	53,917	0.61%	大買/鉅額交易
2024/07/01	428.9	29.45	6	29.44	29.50	422.9	53,886	0.78%	大買/鉅額交易
2024/06/28	429.2	29.93	0	0.00	29.93	429.2	53,056	0.81%	大買/鉅額交易
2024/06/27	219.4	29.93	21	29.91	29.94	198.4	52,675	0.38%	大買/鉅額交易
2024/06/26	73	30.22	457	30.22	30.23	-384	52,065	-0.74%	大賣/鉅額交易
2024/06/25	33.5	30.24	40.4	30.22	30.25	-6.9	52,339	-0.01%
2024/06/24	66.3	30.09	6	30.11	30.07	60.3	52,358	0.12%
2024/06/21	139.2	30.01	185	30.01	29.99	-45.8	52,668	-0.09%	大買/大賣/
2024/06/20	144.6	30.13	74	30.13	30.12	70.6	53,177	0.13%	大買/
2024/06/19	262	30.22	43	30.21	30.24	219	53,365	0.41%	大買/鉅額交易
2024/06/18	171.6	30.04	209	30.04	30.03	-37.4	53,286	-0.07%	大買/大賣/
2024/06/17	103.4	30.10	120	30.12	30.10	-16.6	53,856	-0.03%	大買/大賣/
2024/06/14	29.9	29.94	181	29.95	29.93	-151.1	53,913	-0.28%	大賣/鉅額交易
2024/06/13	85	29.58	18	29.59	29.57	67	53,817	0.12%
2024/06/12	37.9	29.39	4	29.39	29.43	33.9	54,178	0.06%
2024/06/11	279.5	29.20	54.6	29.19	29.18	224.9	54,506	0.41%	大買/鉅額交易
2024/06/07	89.5	29.70	3	29.69	29.70	86.5	54,005	0.16%
2024/06/06	110.5	29.71	39.7	29.71	29.68	70.8	54,271	0.13%	大買/
2024/06/05	42.8	29.58	25	29.57	29.55	17.8	54,363	0.03%
2024/06/04	28.2	29.23	10	29.26	29.26	18.2	54,099	0.03%
2024/06/03	101.6	28.91	0	0.00	28.92	101.6	54,399	0.19%	大買/鉅額交易
2024/05/31	28.1	28.75	100	28.76	28.75	-71.9	55,190	-0.13%
2024/05/30	340	28.46	1	28.50	28.50	339	55,359	0.61%	大買/鉅額交易
2024/05/29	410.1	28.62	35	28.61	28.61	375.1	55,200	0.68%	大買/鉅額交易
2024/05/28	472.9	28.94	16	28.94	28.95	456.9	53,666	0.85%	大買/鉅額交易
2024/05/27	359.9	29.01	62	29.01	29.02	297.9	53,714	0.55%	大買/鉅額交易
2024/05/24	158.6	29.03	12	29.03	29.02	146.6	54,014	0.27%	大買/鉅額交易
2024/05/23	60.1	29.13	25	29.16	29.11	35.1	54,465	0.06%
2024/05/22	36.2	29.13	30	29.13	29.10	6.2	54,692	0.01%
2024/05/21	52.5	29.01	9	29.02	29.03	43.5	54,901	0.08%
2024/05/20	138.4	29.10	89	29.12	29.08	49.4	55,107	0.09%	大買/
2024/05/17	104	29.26	0	0.00	29.24	104	54,967	0.19%	大買/鉅額交易
2024/05/16	64	29.62	6.6	29.61	29.63	57.4	55,012	0.10%
2024/05/15	20.4	29.27	37	29.32	29.24	-16.6	54,727	-0.03%
2024/05/14	17.2	29.21	21	29.20	29.21	-3.8	55,677	-0.01%
2024/05/13	117.3	29.19	16	29.19	29.18	101.3	56,199	0.18%	大買/鉅額交易
2024/05/10	29.3	29.32	2	29.34	29.31	27.3	56,234	0.05%
2024/05/09	113.1	29.10	6	29.10	29.11	107.1	56,551	0.19%	大買/鉅額交易
2024/05/08	88.7	29.30	1	29.31	29.28	87.7	56,787	0.15%
2024/05/07	190	29.10	38	29.08	29.22	152	56,789	0.27%	大買/鉅額交易
2024/05/06	156.5	28.94	7	28.96	28.97	149.5	56,834	0.26%	大買/鉅額交易
2024/05/03	154.1	28.74	21	28.72	28.74	133.1	56,767	0.23%	大買/鉅額交易
2024/05/02	36	28.75	0	0.00	28.77	36	56,967	0.06%
2024/04/30	41	28.81	2	28.77	28.84	39	57,249	0.07%
2024/04/29	19.9	28.67	1	28.68	28.66	18.9	57,549	0.03%
2024/04/26	86.2	28.49	7	28.49	28.49	79.2	57,911	0.14%
2024/04/25	152.6	28.66	14	28.70	28.64	138.6	58,143	0.24%	大買/鉅額交易
2024/04/24	75	28.80	0	0.00	28.76	75	58,290	0.13%
2024/04/23	10.3	28.91	7	28.93	28.92	3.3	58,627	0.01%
2024/04/22	58.5	28.78	1	28.78	28.77	57.5	58,621	0.10%
2024/04/19	14.6	29.03	17	29.10	29.01	-2.4	58,297	0.00%
2024/04/18	101.3	28.81	15	28.82	28.78	86.3	57,342	0.15%	大買/
2024/04/17	295	28.63	0	0.00	28.60	295	57,234	0.52%	大買/鉅額交易
2024/04/16	248.3	28.79	27.8	28.78	28.79	220.4	56,887	0.39%	大買/鉅額交易
2024/04/15	175.4	28.97	0	0.00	28.93	175.4	56,372	0.31%	大買/鉅額交易
2024/04/12	236	28.86	11	28.87	28.88	225	56,216	0.40%	大買/鉅額交易
2024/04/11	237.5	28.94	20	28.89	28.95	217.5	55,570	0.39%	大買/鉅額交易
2024/04/10	26.4	29.38	0	0.00	29.37	26.4	54,295	0.05%
2024/04/09	152.8	29.20	1	29.25	29.23	151.8	54,092	0.28%	大買/鉅額交易
2024/04/08	225.7	29.18	2	29.18	29.15	223.7	53,756	0.42%	大買/鉅額交易
2024/04/03	212.7	29.47	87.3	29.47	29.43	125.4	52,309	0.24%	大買/鉅額交易
2024/04/02	115.6	29.67	59	29.68	29.65	56.6	51,291	0.11%	大買/
2024/04/01	84	29.94	21	29.92	29.97	63	50,511	0.12%
2024/03/29	78.2	30.01	59	30.00	30.00	19.2	50,392	0.04%
2024/03/28	47.2	29.98	84	29.96	29.97	-36.8	50,457	-0.07%
2024/03/27	8.1	29.78	4	29.79	29.80	4.1	50,703	0.01%
2024/03/26	55.7	29.70	11	29.72	29.71	44.7	51,035	0.09%
2024/03/25	82.1	29.84	77	29.81	29.79	5.1	51,516	0.01%
2024/03/22	49.4	29.58	0	0.00	29.65	49.4	51,688	0.10%
2024/03/21	118	29.39	91	29.38	29.39	27	52,363	0.05%	大買/
2024/03/20	34.1	29.39	0	0.00	29.44	34.1	52,708	0.06%
2024/03/19	81.5	29.32	0.4	29.33	29.38	81.1	52,315	0.16%
2024/03/18	138.3	29.40	0	0.00	29.36	138.3	51,729	0.27%	大買/鉅額交易
2024/03/15	143.1	29.41	9	29.42	29.42	134.1	51,120	0.26%	大買/鉅額交易
2024/03/14	203.2	29.70	20	29.70	29.68	183.2	50,777	0.36%	大買/鉅額交易
2024/03/13	197.2	29.82	16	29.81	29.81	181.2	50,611	0.36%	大買/鉅額交易
2024/03/12	84.5	30.01	41.2	30.02	30.02	43.3	50,987	0.08%
2024/03/11	69.9	30.06	52	30.05	30.06	17.9	51,210	0.04%
2024/03/08	53.5	30.05	15	30.05	30.06	38.5	51,006	0.08%
2024/03/07	172	30.06	94	30.06	30.04	78	50,779	0.15%	大買/
2024/03/06	47.6	29.88	32	29.88	29.88	15.6	50,104	0.03%
2024/03/05	100.3	29.62	11	29.58	29.63	89.3	49,480	0.18%
2024/03/04	431.2	29.66	18	29.64	29.65	413.2	49,211	0.84%	大買/鉅額交易
2024/03/01	164.5	29.61	2	29.60	29.60	162.5	48,607	0.33%	大買/鉅額交易
2024/02/29	186.2	29.58	15.6	29.60	29.53	170.6	48,648	0.35%	大買/鉅額交易
2024/02/27	98.4	29.57	1	29.57	29.56	97.4	48,340	0.20%
2024/02/26	84.6	29.95	4	29.96	29.95	80.6	47,914	0.17%
2024/02/23	181.9	29.55	4	29.57	29.56	177.9	47,324	0.38%	大買/鉅額交易
2024/02/22	162.2	29.52	79.6	29.54	29.55	82.6	47,178	0.18%	大買/
2024/02/21	51.5	29.56	45	29.58	29.56	6.5	47,085	0.01%
2024/02/20	184.3	29.52	8	29.53	29.55	176.3	46,833	0.38%	大買/鉅額交易
2024/02/19	160.8	29.54	9.3	29.53	29.54	151.5	47,001	0.32%	大買/鉅額交易
2024/02/16	726.2	29.57	2.3	29.58	29.56	723.9	47,109	1.54%	大買/鉅額交易
2024/02/15	855.2	29.57	130	29.57	29.59	725.2	46,799	1.55%	大買/大賣/鉅額交易
2024/02/05	182.5	30.12	20	30.08	30.10	162.5	45,637	0.36%	大買/鉅額交易
2024/02/02	61.6	30.55	10	30.51	30.52	51.6	45,351	0.11%
2024/02/01	101.3	30.31	13.1	30.31	30.36	88.2	45,559	0.19%	大買/
2024/01/31	59.3	30.06	26	30.04	30.11	33.3	45,581	0.07%
2024/01/30	93.6	29.70	0	0.00	29.79	93.6	44,970	0.21%
2024/01/29	118.3	29.39	4	29.41	29.41	114.3	44,694	0.26%	大買/鉅額交易
2024/01/26	78.4	29.48	10	29.47	29.48	68.4	44,431	0.15%
2024/01/25	139.9	29.25	5	29.30	29.33	134.9	44,402	0.30%	大買/鉅額交易
2024/01/24	99.8	29.38	1	29.40	29.47	98.8	43,966	0.22%
2024/01/23	105.2	29.54	0	0.00	29.61	105.2	43,585	0.24%	大買/鉅額交易
2024/01/22	37.5	29.57	0.6	29.60	29.57	36.9	43,020	0.09%
2024/01/19	126.6	29.43	14	29.41	29.41	112.6	42,481	0.27%	大買/鉅額交易
2024/01/18	47.5	29.85	56	29.84	29.84	-8.5	41,559	-0.02%
2024/01/17	86	29.88	11	29.90	29.86	75	41,127	0.18%
2024/01/16	46	30.13	0	0.00	30.15	46	40,356	0.11%
2024/01/15	36.6	30.20	6	30.22	30.30	30.6	40,278	0.08%
2024/01/12	16.6	30.08	7	30.07	30.07	9.6	40,302	0.02%
2024/01/11	64.6	30.00	0	0.00	30.01	64.6	40,587	0.16%
2024/01/10	32.3	30.06	10	30.09	30.06	22.3	40,520	0.06%
2024/01/09	5.2	30.14	0	0.00	30.18	5.2	40,273	0.01%
2024/01/08	185.8	30.01	33	30.01	29.98	152.8	40,143	0.38%	大買/鉅額交易
2024/01/05	50.2	30.37	22	30.36	30.35	28.2	39,661	0.07%
2024/01/04	17.3	30.72	43	30.68	30.66	-25.7	39,450	-0.07%
2024/01/03	31.8	30.62	56	30.63	30.60	-24.2	39,342	-0.06%
2024/01/02	63.4	30.64	3.1	30.62	30.61	60.3	39,095	0.15%
2023/12/29	48.6	30.86	0	0.00	30.85	48.6	38,907	0.13%
2023/12/28	42.4	30.90	15	30.91	30.91	27.4	39,567	0.07%
2023/12/27	48.8	30.83	41	30.82	30.83	7.8	39,514	0.02%
2023/12/26	2.1	30.89	14	30.87	30.89	-11.9	39,961	-0.03%
2023/12/25	156.2	30.85	275	30.82	30.79	-118.8	40,371	-0.29%	大買/大賣/鉅額交易
2023/12/22	39.1	30.94	19	30.93	30.99	20.1	40,346	0.05%
2023/12/21	178.9	31.26	17.1	31.25	31.26	161.8	40,321	0.40%	大買/鉅額交易
2023/12/20	125.8	31.21	6	31.19	31.17	119.8	40,043	0.30%	大買/鉅額交易
2023/12/19	220.2	31.22	178	31.23	31.22	42.2	40,090	0.11%	大買/大賣/
2023/12/18	234.3	31.21	15	31.26	31.42	219.3	39,163	0.56%	大買/鉅額交易
2023/12/15	144.4	30.86	3	30.81	30.92	141.4	37,851	0.37%	大買/鉅額交易
2023/12/14	182	30.68	22	30.70	30.64	160	36,498	0.44%	大買/鉅額交易
2023/12/13	30	30.00	10	30.01	30.00	20	36,317	0.06%
2023/12/12	32	29.84	0	0.00	29.90	32	36,173	0.09%
2023/12/11	75.8	29.88	0	0.00	29.90	75.8	35,787	0.21%
2023/12/08	87.4	29.97	10	29.96	30.04	77.4	35,169	0.22%
2023/12/07	382.4	30.25	41.8	30.31	30.11	340.6	34,632	0.98%	大買/鉅額交易
2023/12/06	82	29.82	12	29.82	29.78	70	33,524	0.21%
2023/12/05	34.2	29.29	2	29.26	29.33	32.2	32,569	0.10%
2023/12/04	23.5	29.13	7	29.14	29.14	16.5	32,078	0.05%
2023/12/01	194.1	28.74	20	28.72	28.80	174.1	31,721	0.55%	大買/鉅額交易
2023/11/30	43	28.90	1	28.88	28.86	42	31,340	0.13%
2023/11/29	31.3	28.65	0	0.00	28.67	31.3	30,931	0.10%
2023/11/28	33.3	28.58	5	28.60	28.57	28.3	30,321	0.09%
2023/11/27	49.8	28.37	28	28.34	28.35	21.8	30,066	0.07%
2023/11/24	64.2	28.51	19	28.52	28.52	45.2	29,639	0.15%
2023/11/22	89.6	28.46	0	0.00	28.47	89.6	28,970	0.31%
2023/11/21	80	28.50	0	0.00	28.54	80	28,719	0.28%
2023/11/20	106	28.52	0	0.00	28.42	106	28,229	0.38%	大買/鉅額交易
2023/11/17	30.7	28.61	2	28.62	28.55	28.7	27,873	0.10%
2023/11/16	101.2	28.55	0	0.00	28.50	101.2	27,668	0.37%	大買/鉅額交易
2023/11/15	115.5	29.10	1	29.09	29.04	114.5	27,102	0.42%	大買/鉅額交易
2023/11/14	231	28.48	0	0.00	28.63	231	26,494	0.87%	大買/鉅額交易
2023/11/13	81.2	28.46	4	28.52	28.45	77.2	26,043	0.30%
2023/11/10	92.5	28.60	3	28.62	28.62	89.5	25,521	0.35%
2023/11/09	36.1	29.04	5	29.03	29.03	31.1	25,038	0.12%
2023/11/08	36.1	28.47	1	28.51	28.49	35.1	24,380	0.14%
2023/11/07	68	28.21	0	0.00	28.18	68	24,001	0.28%
2023/11/06	122.4	28.33	16	28.30	28.32	106.4	23,914	0.45%	大買/鉅額交易
2023/11/03	61	28.27	0	0.00	28.27	61	23,752	0.26%
2023/11/02	10.8	27.86	0	0.00	27.85	10.8	23,576	0.05%
2023/11/01	57.1	27.46	0	0.00	27.36	57.1	23,421	0.24%
2023/10/31	19.5	27.66	6	27.69	27.69	13.5	24,595	0.05%
2023/10/30	25.5	27.76	52	27.77	27.72	-26.5	25,122	-0.11%
2023/10/27	8.8	27.85	5	27.84	27.82	3.8	25,628	0.01%
2023/10/26	39	27.46	40	27.46	27.48	-1	26,293	0.00%
2023/10/25	79.1	27.95	3	27.91	27.93	76.1	27,463	0.28%
2023/10/24	4.7	27.73	3.5	27.70	27.75	1.2	27,714	0.00%
2023/10/23	46.9	27.25	0.6	27.29	27.24	46.3	27,872	0.17%
2023/10/20	95.9	27.44	0	0.00	27.45	95.9	28,112	0.34%
2023/10/19	120.6	27.60	7	27.58	27.59	113.6	28,139	0.40%	大買/鉅額交易
2023/10/18	72.2	28.01	0	0.00	27.92	72.2	27,889	0.26%
2023/10/17	55.6	28.15	5	28.11	28.08	50.6	27,939	0.18%
2023/10/16	12.7	28.48	0	0.00	28.43	12.7	27,791	0.05%
2023/10/13	46.7	28.27	0	0.00	28.34	46.7	27,873	0.17%
2023/10/12	54.1	28.72	0	0.00	28.75	54.1	27,855	0.19%
2023/10/11	88.3	28.23	0	0.00	28.20	88.3	27,868	0.32%
2023/10/06	13.3	27.87	0.6	27.87	27.85	12.7	27,889	0.05%
2023/10/05	139.2	28.04	7	28.05	28.02	132.2	28,019	0.47%	大買/鉅額交易
2023/10/04	107.9	27.68	56.6	27.62	27.61	51.3	27,890	0.18%	大買/
2023/10/03	43.8	28.32	1	28.31	28.30	42.8	27,543	0.16%
2023/10/02	60.9	28.44	3	28.43	28.44	57.9	27,782	0.21%
2023/09/28	56.3	28.51	100	28.51	28.52	-43.7	27,459	-0.16%
2023/09/27	28.7	28.73	0	0.00	28.71	28.7	26,859	0.11%
2023/09/26	144.6	28.71	9	28.67	28.73	135.6	26,542	0.51%	大買/鉅額交易
2023/09/25	29.5	29.21	2	29.20	29.18	27.5	25,726	0.11%
2023/09/22	183.4	29.23	1	29.20	29.20	182.4	25,473	0.72%	大買/鉅額交易
2023/09/21	78.5	29.96	13.9	29.95	29.95	64.6	24,300	0.27%
2023/09/20	50.7	30.00	21	30.00	30.01	29.7	24,118	0.12%
2023/09/19	22	30.12	0	0.00	30.10	22	24,050	0.09%
2023/09/18	101.5	30.05	0	0.00	30.02	101.5	24,174	0.42%	大買/鉅額交易
2023/09/15	28.8	30.17	0	0.00	30.16	28.8	23,837	0.12%
2023/09/14	39	30.28	0	0.00	30.26	39	23,799	0.16%
2023/09/13	7.2	30.26	0	0.00	30.25	7.2	23,823	0.03%
2023/09/12	26.3	30.26	8	30.27	30.24	18.3	23,990	0.08%
2023/09/11	39.8	30.34	0	0.00	30.28	39.8	23,994	0.17%
2023/09/08	17.4	30.46	6	30.45	30.44	11.4	24,193	0.05%
2023/09/07	21	30.31	2	30.31	30.30	19	24,513	0.08%
2023/09/06	46.2	30.28	8	30.29	30.30	38.2	24,907	0.15%
2023/09/05	31.2	30.48	0	0.00	30.43	31.2	24,929	0.13%
2023/09/04	115.8	30.49	3	30.48	30.48	112.8	25,665	0.44%	大買/鉅額交易
2023/09/01	14.8	30.76	0	0.00	30.76	14.8	26,127	0.06%
2023/08/31	26	30.79	15	30.80	30.79	11	26,843	0.04%
2023/08/30	10.9	30.62	0	0.00	30.64	10.9	27,437	0.04%
2023/08/29	52.5	30.49	0	0.00	30.48	52.5	27,642	0.19%
2023/08/28	6.3	30.45	10	30.38	30.47	-3.7	27,726	-0.01%
2023/08/25	8.3	30.39	21	30.35	30.31	-12.7	27,798	-0.05%
2023/08/24	298.4	30.74	13	30.53	30.48	285.4	27,888	1.02%	大買/鉅額交易
2023/08/23	44.6	30.25	2.1	30.23	30.26	42.5	28,066	0.15%
2023/08/22	74.3	30.02	27	30.01	30.00	47.3	28,107	0.17%
2023/08/21	57.6	30.24	2	30.26	30.20	55.6	28,116	0.20%
2023/08/18	28.3	30.33	9	30.34	30.33	19.3	28,509	0.07%
2023/08/17	48.1	30.44	141	30.43	30.40	-92.9	28,661	-0.32%	大賣/
2023/08/16	24.9	30.65	102	30.63	30.67	-77.1	28,746	-0.27%	大賣/
2023/08/15	45.7	30.98	0	0.00	30.97	45.7	28,897	0.16%
2023/08/14	83.1	31.03	10.5	31.02	31.00	72.5	28,786	0.25%
2023/08/11	54.9	31.08	0	0.00	31.02	54.9	28,818	0.19%
2023/08/10	27.9	31.22	2	31.22	31.20	25.9	28,641	0.09%
2023/08/09	61.3	31.27	0	0.00	31.28	61.3	28,697	0.21%
2023/08/08	25.6	31.06	77	31.04	31.12	-51.4	28,683	-0.18%
2023/08/07	107.9	31.15	32	31.08	31.16	75.9	28,546	0.27%	大買/
2023/08/04	283.5	30.73	395	30.83	30.89	-111.5	28,435	-0.39%	大買/大賣/鉅額交易
2023/08/02	125.1	31.23	3	31.22	31.23	122.1	27,270	0.45%	大買/鉅額交易
2023/08/01	58.3	31.45	0	0.00	31.50	58.3	26,730	0.22%
2023/07/31	592	31.24	5	31.22	31.22	587	26,444	2.22%	大買/鉅額交易
2023/07/28	275.2	31.21	416	31.28	31.22	-140.8	25,963	-0.54%	大買/大賣/鉅額交易
2023/07/27	69.6	31.53	0	0.00	31.53	69.6	24,734	0.28%
2023/07/26	121.5	31.58	24	31.57	31.56	97.5	24,679	0.40%	大買/
2023/07/25	47.9	31.70	0	0.00	31.66	47.9	24,567	0.20%
2023/07/24	14.5	31.76	107	31.75	31.77	-92.5	24,276	-0.38%	大賣/
2023/07/21	105.9	31.61	20.2	31.61	31.63	85.7	24,233	0.35%	大買/
2023/07/20	60.8	31.78	8	31.80	31.76	52.8	24,133	0.22%
2023/07/19	120.7	31.59	2	31.46	31.59	118.7	24,071	0.49%	大買/鉅額交易
2023/07/18	30	31.34	0	0.00	31.35	30	24,029	0.12%
2023/07/17	134.5	31.32	163	31.32	31.37	-28.5	23,949	-0.12%	大買/大賣/
2023/07/14	76	31.34	0	0.00	31.29	76	23,971	0.32%
2023/07/13	128.7	31.25	1	31.24	31.18	127.7	24,421	0.52%	大買/鉅額交易
2023/07/12	23.7	31.12	18	31.19	31.11	5.7	24,875	0.02%
2023/07/11	122.5	31.12	0	0.00	31.12	122.5	25,167	0.49%	大買/鉅額交易
2023/07/10	178.3	31.01	4	31.01	31.00	174.3	25,210	0.69%	大買/鉅額交易
2023/07/07	135.8	31.20	20	31.20	31.18	115.8	24,832	0.47%	大買/鉅額交易
2023/07/06	37.7	31.50	67	31.47	31.51	-29.3	24,531	-0.12%
2023/07/05	110.6	31.74	7	31.75	31.71	103.6	24,512	0.42%	大買/鉅額交易
2023/07/04	412.5	31.76	25	31.76	31.76	387.5	24,717	1.57%	大買/鉅額交易
2023/07/03	12.3	31.77	0	0.00	31.77	12.3	25,237	0.05%
2023/06/30	81.4	31.59	399	31.59	31.59	-317.6	25,243	-1.26%	大賣/鉅額交易
2023/06/29	19.1	31.92	2.5	31.90	31.88	16.6	25,105	0.07%
2023/06/28	4.4	31.79	100	31.76	31.80	-95.6	25,297	-0.38%
2023/06/27	112.1	31.89	0	0.00	31.85	112.1	25,999	0.43%	大買/鉅額交易
2023/06/26	17.3	31.92	2	31.90	31.91	15.3	26,090	0.06%
2023/06/21	45.1	31.74	0	0.00	31.75	45.1	26,042	0.17%
2023/06/20	49.1	31.37	30	31.34	31.39	19.1	26,056	0.07%
2023/06/19	8.4	31.50	3	31.50	31.52	5.4	26,352	0.02%
2023/06/16	122.2	31.45	0.1	31.40	31.45	122.1	26,341	0.46%	大買/鉅額交易
2023/06/15	13.2	31.29	10	31.22	31.22	3.2	26,335	0.01%
2023/06/14	103.2	31.15	0	0.00	31.16	103.2	26,416	0.39%	大買/鉅額交易
2023/06/13	73.4	31.34	0	0.00	31.32	73.4	26,325	0.28%
2023/06/12	17.3	31.24	3	31.26	31.23	14.3	26,211	0.05%
2023/06/09	53.3	31.17	0	0.00	31.21	53.3	26,024	0.20%
2023/06/08	84.6	31.04	16	31.03	31.03	68.6	26,079	0.26%
2023/06/07	150.5	31.44	3	31.44	31.43	147.5	25,535	0.58%	大買/鉅額交易
2023/06/06	350.3	31.20	0	0.00	31.19	350.3	24,926	1.41%	大買/鉅額交易
2023/06/05	79.1	31.33	3	31.35	31.33	76.1	24,247	0.31%
2023/06/02	109	31.78	186	31.78	31.73	-77	23,686	-0.33%	大買/大賣/
2023/06/01	87.2	31.80	2	31.77	31.77	85.2	23,531	0.36%
2023/05/31	53.5	31.81	30	31.79	31.82	23.5	23,580	0.10%
2023/05/30	44.4	31.82	30	31.82	31.82	14.4	23,607	0.06%
2023/05/29	61.3	31.83	1	31.89	31.81	60.3	23,570	0.26%
2023/05/26	55	31.58	62	31.56	31.77	-7	23,405	-0.03%
2023/05/25	77.5	31.62	123.5	31.63	31.63	-46	23,293	-0.20%	大賣/
2023/05/24	108	31.77	126.2	31.75	31.76	-18.2	23,212	-0.08%	大買/大賣/
2023/05/23	34.9	31.96	12.3	31.96	31.96	22.6	22,788	0.10%
2023/05/22	81.9	32.02	381	32.03	32.10	-299.1	22,667	-1.32%	大賣/鉅額交易
2023/05/19	136.7	32.26	88	32.26	32.26	48.7	22,778	0.21%	大買/
2023/05/18	111.5	32.39	9	32.38	32.40	102.5	23,106	0.44%	大買/鉅額交易
2023/05/17	93.6	32.39	8	32.39	32.41	85.6	23,089	0.37%
2023/05/16	107.7	32.68	54	32.69	32.69	53.7	22,935	0.23%	大買/
2023/05/15	81	32.74	52	32.74	32.75	29	23,086	0.13%
2023/05/12	44.5	32.86	3	32.84	32.85	41.5	23,034	0.18%
2023/05/11	18	32.64	27	32.66	32.64	-9	22,998	-0.04%
2023/05/10	44.8	32.46	0	0.00	32.47	44.8	23,154	0.19%
2023/05/09	78.7	32.52	6	32.54	32.51	72.7	23,131	0.31%
2023/05/08	54.8	32.69	30	32.61	32.73	24.8	22,965	0.11%
2023/05/05	107.8	32.62	0	0.00	32.63	107.8	22,861	0.47%	大買/鉅額交易
2023/05/04	38.5	32.79	46	32.80	32.81	-7.5	22,766	-0.03%
2023/05/03	20	32.65	10.5	32.63	32.65	9.5	22,497	0.04%
2023/05/02	197.4	32.29	403	32.30	32.28	-205.6	22,469	-0.92%	大買/大賣/鉅額交易
2023/04/28	130	32.32	0	0.00	32.46	130	22,157	0.59%	大買/鉅額交易
2023/04/27	114	32.54	0	0.00	32.51	114	21,946	0.52%	大買/鉅額交易
2023/04/26	29	32.75	27	32.77	32.76	2	21,833	0.01%
2023/04/25	39.4	32.45	2	32.45	32.50	37.4	21,591	0.17%
2023/04/24	113.2	32.15	2	32.15	32.15	111.2	21,529	0.52%	大買/鉅額交易
2023/04/21	29	32.23	19	32.24	32.29	10	21,366	0.05%
2023/04/20	69.3	32.01	2	32.03	32.02	67.3	21,292	0.32%
2023/04/19	61	31.87	0	0.00	31.89	61	21,155	0.29%
2023/04/18	195.1	31.78	0	0.00	31.79	195.1	20,833	0.94%	大買/鉅額交易
2023/04/17	106.8	32.04	0	0.00	32.04	106.8	20,121	0.53%	大買/鉅額交易
2023/04/14	205.4	32.28	0	0.00	32.25	205.4	19,428	1.06%	大買/鉅額交易
2023/04/13	26.5	32.51	2	32.50	32.52	24.5	18,837	0.13%
2023/04/12	61.1	32.54	0	0.00	32.53	61.1	18,565	0.33%
2023/04/11	67.5	32.56	0	0.00	32.56	67.5	18,418	0.37%
2023/04/10	141.4	32.74	13	32.72	32.73	128.4	18,318	0.70%	大買/鉅額交易
2023/04/07	96.3	32.98	20	32.97	32.89	76.3	17,987	0.42%
2023/04/06	25.4	32.85	95	32.82	32.89	-69.6	17,653	-0.39%
2023/03/31	37	31.71	28	31.70	31.75	9	17,021	0.05%
2023/03/30	58.5	31.65	3	31.66	31.63	55.5	16,909	0.33%
2023/03/29	92.6	31.57	0	0.00	31.66	92.6	16,981	0.55%
2023/03/28	162.8	31.72	0	0.00	31.69	162.8	17,005	0.96%	大買/鉅額交易
2023/03/27	76.7	32.30	0	0.00	32.28	76.7	16,266	0.47%
2023/03/24	62.5	32.07	0	0.00	32.10	62.5	16,097	0.39%
2023/03/23	139.5	32.14	1	32.30	32.09	138.5	16,034	0.86%	大買/鉅額交易
2023/03/22	243.1	32.02	45	32.13	32.04	198.1	15,925	1.24%	大買/鉅額交易
2023/03/21	64.3	32.39	263	32.40	32.41	-198.7	15,512	-1.28%	大賣/鉅額交易
2023/03/20	23.1	32.32	23	32.26	32.50	0.1	15,479	0.00%
2023/03/17	75.3	32.05	10	32.10	32.18	65.3	15,356	0.43%
2023/03/16	271	32.29	20	32.34	32.39	251	15,256	1.65%	大買/鉅額交易
2023/03/15	8.7	31.84	2.1	31.82	31.82	6.6	15,058	0.04%
2023/03/14	27	32.13	45	32.11	32.15	-18	14,841	-0.12%
2023/03/13	35.5	31.87	27	31.85	31.79	8.5	14,632	0.06%
2023/03/10	12.7	31.68	12	31.67	31.79	0.7	14,433	0.00%
2023/03/09	4	31.16	15	31.16	31.12	-11	14,276	-0.08%
2023/03/08	7	31.10	51	31.09	31.10	-44	14,307	-0.31%
2023/03/07	65.5	31.04	0	0.00	31.05	65.5	14,291	0.46%
2023/03/06	8.1	31.15	14	31.16	31.13	-5.9	14,205	-0.04%
2023/03/03	105.5	30.78	7	30.80	30.82	98.5	14,115	0.70%	大買/
2023/03/02	24	30.89	6	30.88	30.89	18	14,064	0.13%
2023/03/01	26.5	31.06	2	31.03	31.04	24.5	13,904	0.18%
2023/02/24	25.5	31.11	1	31.17	31.21	24.5	13,776	0.18%
2023/02/23	41	31.02	0	0.00	30.96	41	13,649	0.30%
2023/02/22	71	30.94	328	30.83	30.96	-257	13,500	-1.90%	大賣/鉅額交易
2023/02/21	78.3	31.09	0	0.00	31.10	78.3	13,359	0.59%
2023/02/20	276.1	31.09	1	31.09	31.09	275.1	13,242	2.08%	大買/鉅額交易
2023/02/17	73.6	30.71	324	30.74	30.73	-250.4	13,028	-1.92%	大賣/鉅額交易
2023/02/16	639.5	31.10	2	31.10	31.10	637.5	12,570	5.07%	大買/鉅額交易
2023/02/15	8	31.69	323	31.75	31.76	-315	12,047	-2.61%	大賣/鉅額交易
2023/02/14	17.5	31.58	0	0.00	31.62	17.5	11,888	0.15%
2023/02/13	33.6	31.36	0	0.00	31.40	33.6	11,804	0.28%
2023/02/10	64.2	31.60	1	31.65	31.67	63.2	11,543	0.55%
2023/02/09	52	31.84	4	31.80	31.78	48	11,317	0.42%
2023/02/08	24.5	31.80	0	0.00	31.80	24.5	11,160	0.22%
2023/02/07	29	31.94	0	0.00	31.98	29	10,812	0.27%
2023/02/06	20.5	32.07	2	32.06	32.08	18.5	10,564	0.18%
2023/02/03	9	32.41	0	0.00	32.41	9	10,212	0.09%
2023/02/02	237.2	32.24	2.5	32.25	32.15	234.7	9,981	2.35%	大買/鉅額交易
2023/02/01	33	32.13	0	0.00	32.12	33	9,711	0.34%
2023/01/31	15	32.18	0	0.00	32.04	15	9,628	0.16%
2023/01/30	25.1	32.27	3	32.26	32.30	22.1	9,417	0.23%
2023/01/17	7.1	32.14	0	0.00	32.17	7.1	9,252	0.08%
2023/01/16	15	32.27	0	0.00	32.26	15	9,154	0.16%
2023/01/13	22	32.49	2	32.50	32.50	20	8,999	0.22%
2023/01/12	5.1	32.10	1.5	32.07	32.20	3.6	8,880	0.04%
2023/01/11	17.5	31.79	1	31.87	31.88	16.5	8,691	0.19%
2023/01/10	53.4	32.15	360	32.15	32.12	-306.6	8,589	-3.57%	大賣/鉅額交易
2023/01/09	43	32.02	8	32.02	32.03	35	8,431	0.42%
2023/01/06	5	31.66	0	0.00	31.71	5	8,302	0.06%
2023/01/05	20.1	31.64	1	31.68	31.53	19.1	8,241	0.23%
2023/01/04	23	31.55	4	31.38	31.56	19	8,131	0.23%
2023/01/03	6	31.00	0	0.00	31.00	6	8,069	0.07%
2022/12/30	6	31.15	36	31.16	31.08	-30	7,973	-0.38%
2022/12/29	16.1	30.98	0	0.00	30.97	16.1	7,964	0.20%
2022/12/28	386	31.11	0	0.00	31.09	386	7,830	4.93%	大買/鉅額交易
2022/12/27	13	31.60	0	0.00	31.60	13	7,553	0.17%
2022/12/26	16	31.73	20	31.77	31.73	-4	7,410	-0.05%
2022/12/23	9	31.90	3	31.98	31.87	6	7,333	0.08%
2022/12/22	62	32.09	0	0.00	32.10	62	7,261	0.85%
2022/12/21	13	31.89	14.3	31.79	31.89	-1.3	7,348	-0.02%
2022/12/20	21	32.14	12.7	32.37	31.94	8.3	7,128	0.12%
2022/12/19	43.1	32.89	3	32.87	32.85	40.1	6,756	0.59%
2022/12/16	15	33.20	0	0.00	33.14	15	6,722	0.22%
2022/12/15	21	32.88	0	0.00	33.00	21	6,651	0.32%
2022/12/14	333	33.03	1	33.02	32.98	332	6,529	5.08%	大買/鉅額交易
2022/12/13	14.2	32.79	0	0.00	32.77	14.2	6,359	0.22%
2022/12/12	37.6	32.89	2	32.77	32.92	35.6	6,219	0.57%
2022/12/09	13	33.52	1	33.50	33.59	12	6,067	0.20%
2022/12/08	18	33.42	3	33.45	33.41	15	5,937	0.25%
2022/12/07	6	32.67	0	0.00	32.66	6	5,781	0.10%
2022/12/06	10	32.38	327	32.32	32.43	-317	5,707	-5.55%	大賣/鉅額交易
2022/12/05	19	32.33	0	0.00	32.34	19	5,672	0.33%
2022/12/02	84	32.11	533	32.12	32.09	-449	5,558	-8.08%	大賣/鉅額交易
2022/12/01	289	31.58	0	0.00	31.57	289	5,508	5.25%	大買/鉅額交易
2022/11/30	46	31.52	327	31.49	31.51	-281	5,312	-5.29%	大賣/鉅額交易
2022/11/29	17.1	31.87	0	0.00	31.81	17.1	5,229	0.33%
2022/11/28	15	32.02	0	0.00	32.14	15	5,139	0.29%
2022/11/25	15.1	31.94	0	0.00	31.94	15.1	5,100	0.30%
2022/11/24	85	32.02	7	32.07	31.90	78	5,026	1.55%
2022/11/23	4	31.51	20	31.55	31.61	-16	4,828	-0.33%
2022/11/22	11	31.15	1	31.17	31.14	10	4,805	0.21%
2022/11/21	8	31.09	0.1	31.16	31.21	7.9	4,782	0.17%
2022/11/18	13	31.25	0	0.00	31.26	13	4,854	0.27%
2022/11/17	8	31.32	27	31.29	31.31	-19	4,827	-0.39%
2022/11/16	46.6	30.72	0	0.00	30.64	46.6	4,717	0.99%
2022/11/15	16	30.56	0	0.00	30.62	16	4,596	0.35%
2022/11/14	217.5	30.79	0	0.00	30.71	217.5	4,487	4.85%	大買/鉅額交易
2022/11/11	437.5	31.16	0	0.00	31.10	437.5	4,375	10.00%	大買/鉅額交易
2022/11/10	44.3	30.41	0	0.00	30.45	44.3	4,158	1.07%
2022/11/09	157	30.35	0	0.00	30.38	157	4,119	3.81%	大買/鉅額交易
2022/11/08	22	30.21	0	0.00	30.15	22	4,050	0.54%
2022/11/07	4	30.76	0	0.00	30.71	4	3,978	0.10%
2022/11/04	14	30.99	0	0.00	30.98	14	3,981	0.35%
2022/11/03	7	31.19	0	0.00	31.19	7	3,910	0.18%
2022/11/02	6	31.51	0	0.00	31.32	6	3,902	0.15%
2022/11/01	31	31.13	0	0.00	31.26	31	3,910	0.79%
2022/10/31	2.1	31.20	0	0.00	31.28	2.1	3,908	0.05%
2022/10/28	1	31.39	0	0.00	31.43	1	3,899	0.03%
2022/10/27	5	31.13	0	0.00	31.03	5	3,896	0.13%
2022/10/26	4	30.88	0	0.00	30.94	4	3,906	0.10%
2022/10/25	10	30.26	2	30.23	30.27	8	3,881	0.21%
2022/10/24	9	30.28	0	0.00	30.46	9	3,849	0.23%
2022/10/21	12.1	30.67	54	30.58	30.60	-41.9	3,852	-1.09%
2022/10/20	6	31.19	0	0.00	31.12	6	3,768	0.16%
2022/10/19	8.4	31.59	0	0.00	31.55	8.4	3,711	0.23%
2022/10/18	10	31.68	0	0.00	31.68	10	3,710	0.27%
2022/10/17	1	31.76	0	0.00	31.83	1	3,663	0.03%
2022/10/14	4	32.01	0	0.00	31.97	4	3,642	0.11%
2022/10/12	11.6	31.96	0	0.00	31.96	11.6	3,660	0.32%
2022/10/11	16.5	31.87	0	0.00	31.80	16.5	3,641	0.45%
2022/10/07	12	32.47	0	0.00	32.47	12	3,563	0.34%
2022/10/06	16	32.61	0	0.00	32.62	16	3,525	0.45%
2022/10/05	10.1	32.98	0	0.00	32.98	10.1	3,444	0.29%
2022/10/04	1.2	33.32	1	33.17	33.23	0.2	3,443	0.00%
2022/10/03	12	32.93	0	0.00	32.97	12	3,439	0.35%
2022/09/29	2	33.10	0	0.00	33.06	2	3,440	0.06%
2022/09/28	17	32.38	0	0.00	32.38	17	3,459	0.49%
2022/09/27	10	33.19	14	33.18	33.18	-4	3,284	-0.12%
2022/09/26	8	33.50	0	0.00	33.46	8	3,279	0.24%
2022/09/23	21	33.35	0	0.00	33.35	21	3,297	0.64%
2022/09/22	2	34.07	0.8	34.02	34.07	1.2	3,216	0.04%
2022/09/21	18	33.57	9	33.57	33.59	9	3,139	0.29%
2022/09/20	14.1	33.79	0	0.00	33.79	14.1	3,107	0.45%
2022/09/19	8	33.72	0	0.00	33.71	8	3,145	0.25%
2022/09/15	0	0.00	2	33.68	33.64	-2	3,172	-0.06%
2022/09/14	1	33.50	0	0.00	33.50	1	3,168	0.03%
2022/09/13	3	33.38	0	0.00	33.38	3	3,178	0.09%
2022/09/12	18	33.55	0	0.00	33.52	18	3,119	0.58%
2022/09/08	2	33.94	0	0.00	33.92	2	3,092	0.06%
2022/09/07	17	33.39	0	0.00	33.45	17	3,104	0.55%
2022/09/06	10	33.97	0	0.00	33.91	10	3,068	0.33%
2022/09/05	5	34.03	0	0.00	34.05	5	3,119	0.16%
2022/09/02	2	33.77	0	0.00	33.81	2	3,105	0.06%
2022/09/01	5	33.99	0	0.00	34.03	5	3,071	0.16%
2022/08/31	1	34.39	0	0.00	34.45	1	3,029	0.03%
2022/08/29	2	34.24	0	0.00	34.22	2	3,071	0.07%
2022/08/26	1	34.05	7	33.98	33.97	-6	3,026	-0.20%
2022/08/25	16	33.79	0	0.00	33.77	16	2,979	0.54%
2022/08/24	4	34.08	0	0.00	34.14	4	2,910	0.14%
2022/08/23	12	34.04	0	0.00	34.13	12	2,953	0.41%
2022/08/22	8	34.06	0	0.00	34.11	8	3,000	0.27%
2022/08/19	3	34.48	0	0.00	34.45	3	2,966	0.10%
2022/08/18	6.5	34.63	0	0.00	34.57	6.5	2,941	0.22%
2022/08/16	2.1	34.86	0	0.00	34.87	2.1	2,912	0.07%
2022/08/15	1	35.02	0	0.00	35.01	1	2,914	0.03%
2022/08/12	12	34.80	0	0.00	34.85	12	2,909	0.41%
2022/08/11	12	35.51	0	0.00	35.54	12	2,792	0.43%
2022/08/09	10	35.82	0	0.00	35.86	10	2,746	0.36%
2022/08/08	1.1	35.47	0	0.00	35.45	1.1	2,729	0.04%
2022/08/05	1	36.04	0	0.00	36.02	1	2,684	0.04%
2022/08/03	3	35.86	0	0.00	35.95	3	2,687	0.11%
2022/08/02	0	0.00	3	36.60	36.55	-3	2,666	-0.11%
2022/08/01	1	35.54	0	0.00	35.59	1	2,662	0.04%
2022/07/29	1	35.51	0	0.00	35.56	1	2,679	0.04%
2022/07/28	1	35.26	0	0.00	35.26	1	2,696	0.04%
2022/07/25	0.1	35.51	129	35.51	35.55	-129	2,772	-4.65%	大賣/鉅額交易
2022/07/22	1.4	35.14	4	35.15	35.15	-2.6	2,770	-0.09%
2022/07/21	0.4	34.66	0	0.00	34.63	0.4	2,795	0.01%
2022/07/20	1.2	34.48	0	0.00	34.46	1.2	2,807	0.04%
2022/07/19	2	34.70	0	0.00	34.71	2	2,779	0.07%
2022/07/18	133.8	35.10	0	0.00	35.12	133.8	2,782	4.81%	大買/鉅額交易
2022/07/15	0.4	34.97	0	0.00	35.01	0.4	2,813	0.01%
2022/07/11	3	33.90	0	0.00	33.91	3	2,844	0.11%
2022/07/08	2.4	34.35	0	0.00	34.29	2.4	2,845	0.09%
2022/07/07	2.2	34.66	0	0.00	34.64	2.2	2,859	0.08%
2022/07/05	0.4	34.23	0	0.00	34.34	0.4	2,852	0.01%
2022/07/04	0.8	34.65	0	0.00	34.55	0.8	2,859	0.03%
2022/07/01	9.8	34.37	4	34.43	34.45	5.8	2,784	0.21%
2022/06/30	0.4	33.96	0	0.00	33.95	0.4	2,779	0.02%
2022/06/29	0.8	33.64	0	0.00	33.67	0.8	2,751	0.03%
2022/06/28	1.4	33.38	0	0.00	33.43	1.4	2,745	0.05%
2022/06/27	6.5	33.58	10	33.56	33.37	-3.6	2,759	-0.13%
2022/06/22	15	33.29	0	0.00	33.26	15	2,661	0.56%
2022/06/21	6	33.19	0	0.00	33.17	6	2,669	0.22%
2022/06/20	14	33.51	0	0.00	33.51	14	2,668	0.52%
2022/06/17	2	33.46	0	0.00	33.49	2	2,696	0.07%
2022/06/15	2	32.83	0	0.00	32.81	2	2,660	0.08%
2022/06/14	7.1	33.27	0	0.00	33.30	7.1	2,585	0.27%
2022/06/10	2	34.04	0	0.00	34.04	2	2,491	0.08%
2022/06/07	3	33.88	0	0.00	33.92	3	2,509	0.12%
2022/06/06	2	34.35	10	34.29	34.29	-8	2,430	-0.33%
2022/06/01	2	34.11	0	0.00	34.23	2	2,470	0.08%
2022/05/31	3	34.36	10	34.54	34.37	-7	2,421	-0.29%
2022/05/30	4.1	35.02	0	0.00	34.80	4.1	2,383	0.17%
2022/05/27	13	35.14	0	0.00	35.09	13	2,317	0.56%
2022/05/26	1	35.39	0	0.00	35.40	1	2,310	0.04%
2022/05/25	2	35.29	5	35.28	35.29	-3	2,305	-0.13%
2022/05/24	8	34.90	0	0.00	34.91	8	2,317	0.35%
2022/05/23	2	35.14	0	0.00	35.14	2	2,307	0.09%
2022/05/20	1	34.96	13	34.91	34.99	-12	2,291	-0.52%
2022/05/19	1	34.77	18	34.81	34.76	-17	2,683	-0.63%
2022/05/18	1.5	34.22	0	0.00	34.19	1.5	2,685	0.06%
2022/05/17	1	34.85	0	0.00	34.79	1	2,678	0.04%
2022/05/13	1	35.35	4	35.34	35.30	-3	2,714	-0.11%
2022/05/12	1	35.40	0	0.00	35.48	1	2,727	0.04%
2022/05/11	0	0.00	4	34.85	34.91	-4	2,775	-0.14%
2022/05/10	1	34.55	0	0.00	34.52	1	2,760	0.04%
2022/05/09	27	34.18	1	34.16	34.12	26	2,743	0.95%
2022/05/06	30	34.69	0	0.00	34.73	30	2,709	1.11%
2022/05/05	1.1	35.35	0	0.00	35.23	1.1	2,661	0.04%
2022/05/03	31	35.40	1	35.39	35.30	30	2,601	1.15%
2022/04/29	11	36.03	0	0.00	35.98	11	2,522	0.44%
2022/04/28	12	35.92	0	0.00	36.03	12	2,484	0.48%
2022/04/26	10.1	36.05	3	36.01	35.78	7.1	2,442	0.29%
2022/04/25	22	35.84	0	0.00	35.79	22	2,436	0.90%
2022/04/22	3	35.52	0	0.00	35.56	3	2,468	0.12%
2022/04/20	1	35.35	0	0.00	35.27	1	2,419	0.04%
2022/04/19	2	35.56	0	0.00	35.58	2	2,414	0.08%
2022/04/18	2	35.50	0	0.00	35.56	2	2,421	0.08%
2022/04/15	2.1	35.84	1	35.83	35.84	1.1	2,405	0.05%
2022/04/14	1	36.31	0	0.00	36.24	1	2,360	0.04%
2022/04/13	3	36.01	0	0.00	36.02	3	2,354	0.13%
2022/04/12	6	36.08	12	36.04	36.08	-6	2,345	-0.26%
2022/04/11	2.2	36.46	4	36.55	36.50	-1.8	2,348	-0.08%
2022/04/08	1	37.00	0	0.00	37.01	1	2,310	0.04%
2022/03/28	1	37.15	0	0.00	37.15	1	2,159	0.05%
2022/03/25	0	0.00	0.2	37.77	37.71	-0.2	2,130	-0.01%
2022/03/23	3.1	36.92	1	36.92	36.98	2.1	2,095	0.10%
2022/03/22	8.5	37.52	0	0.00	37.49	8.5	2,045	0.41%
2022/03/21	1	38.19	0	0.00	38.23	1	1,992	0.05%
2022/03/18	1	37.78	3	37.82	37.83	-2	1,977	-0.10%
2022/03/16	1	38.18	0	0.00	38.10	1	1,922	0.05%
2022/03/14	2	38.62	0	0.00	38.60	2	1,882	0.11%
2022/03/10	14	38.93	5	38.96	38.90	9	1,859	0.48%
2022/03/09	0	0.00	5	39.48	39.48	-5	1,837	-0.27%
2022/03/07	3	40.09	14	39.98	40.00	-11	1,840	-0.60%
2022/03/04	0	0.00	1	39.50	39.45	-1	1,804	-0.06%
2022/03/03	7	39.03	5	39.10	38.99	2	1,790	0.11%
2022/03/02	0	0.00	1	39.80	39.76	-1	1,753	-0.06%
2022/03/01	0.1	39.35	50	39.23	39.29	-50	1,723	-2.90%
2022/02/25	13	38.75	0	0.00	38.87	13	1,701	0.76%
2022/02/24	41	38.91	4	39.15	39.16	37	1,690	2.19%
2022/02/23	1.3	38.87	0	0.00	38.86	1.3	1,659	0.08%
2022/02/22	0	0.00	2	39.07	39.15	-2	1,646	-0.12%
2022/02/18	4	38.65	0	0.00	38.59	4	1,205	0.33%
2022/02/17	1.3	38.36	0	0.00	38.61	1.3	1,195	0.11%
2022/02/16	8	38.36	0	0.00	38.39	8	1,169	0.68%
2022/02/15	5	38.88	0	0.00	38.91	5	1,113	0.45%
2022/02/14	2	38.96	0	0.00	38.94	2	1,098	0.18%
2022/02/11	8.8	38.91	0	0.00	38.82	8.8	1,080	0.82%
2022/02/10	3	39.26	0	0.00	39.30	3	1,011	0.30%
2022/02/09	3	39.25	0	0.00	39.28	3	1,000	0.30%
2022/02/08	0	0.00	0.1	39.30	39.25	-0.1	985	-0.01%
2022/02/07	2.1	39.49	0.2	39.64	39.56	1.9	959	0.20%
2022/01/24	0.3	40.14	0	0.00	40.10	0.3	932	0.03%
2022/01/20	1	39.48	0	0.00	39.50	1	921	0.11%
2022/01/19	3.7	39.34	0	0.00	39.31	3.7	910	0.40%
2022/01/18	0.4	39.80	0	0.00	39.70	0.4	873	0.04%
2022/01/17	6.3	39.87	5	39.75	39.75	1.3	849	0.15%
2022/01/14	2.5	40.32	0	0.00	40.35	2.5	786	0.32%
2022/01/13	0	0.00	5	40.10	40.18	-5	770	-0.65%
2022/01/12	1.1	40.32	0	0.00	40.33	1.1	766	0.14%
2022/01/11	9	40.29	0	0.00	40.34	9	730	1.23%
2022/01/10	2	39.94	0	0.00	39.90	2	700	0.29%
2022/01/06	5	40.11	0	0.00	40.04	5	664	0.75%
2022/01/05	3	40.54	2	40.47	40.43	1	632	0.16%
2022/01/04	2	40.77	0	0.00	40.78	2	591	0.34%
2021/12/30	1	41.22	0	0.00	41.22	1	536	0.19%
2021/11/30	0	0.00	3	42.01	42.06	-3	467	-0.64%
2021/11/29	0	0.00	2	41.95	41.98	-2	460	-0.43%
2021/11/26	0	0.00	2	41.55	41.78	-2	457	-0.44%
2021/11/17	1.1	40.79	0	0.00	40.80	1.1	436	0.26%
2021/11/11	1	41.90	0	0.00	41.89	1	446	0.22%
2021/11/09	0	0.00	2	42.18	42.11	-2	442	-0.45%
2021/11/08	0	0.00	1	42.00	42.04	-1	436	-0.23%
2021/11/03	3	41.57	0	0.00	41.66	3	432	0.69%
2021/10/08	5	40.51	0	0.00	40.56	5	440	1.14%
2021/10/06	0.1	40.60	0	0.00	40.54	0.1	443	0.02%
2021/10/05	0.1	41.13	0	0.00	41.10	0.1	438	0.02%
2021/10/04	3	41.11	0	0.00	40.98	3	442	0.68%
2021/09/29	0.2	40.73	0	0.00	40.84	0.2	459	0.05%
2021/08/27	1	41.96	0	0.00	41.98	1	514	0.19%
2021/08/17	1	41.98	0	0.00	42.03	1	508	0.20%
2021/08/13	1	41.50	0	0.00	41.59	1	511	0.20%
2021/08/09	1	42.00	0	0.00	41.90	1	511	0.20%
2021/08/06	1	42.50	0	0.00	42.51	1	503	0.20%
2021/08/05	5.1	42.72	10	42.68	42.69	-4.9	508	-0.96%
2021/07/30	1	42.45	0	0.00	42.38	1	532	0.19%
2021/07/20	5	43.11	2	43.08	43.10	3	592	0.51%
2021/07/19	0	0.00	4	42.35	42.34	-4	582	-0.69%
2021/07/09	2	42.19	0	0.00	41.93	2	593	0.34%
2021/07/08	0	0.00	5	42.15	42.23	-5	596	-0.84%
2021/07/07	0	0.00	1	41.60	41.66	-1	599	-0.17%
2021/07/05	1	41.19	10	41.10	41.12	-9	600	-1.50%
2021/06/30	1.1	40.71	0	0.00	40.67	1.1	608	0.18%
2021/06/28	0.6	40.33	0	0.00	40.27	0.6	607	0.10%
2021/06/23	1	40.85	1	40.85	40.80	0	598	0.00%
2021/06/22	1	40.64	0	0.00	40.65	1	596	0.17%
2021/06/21	1	41.28	4	41.36	41.70	-3	591	-0.51%
2021/06/18	1	40.30	3	40.37	40.47	-2	581	-0.34%
2021/06/17	0	0.00	2	39.58	39.60	-2	575	-0.35%
2021/06/11	0	0.00	2	40.04	39.98	-2	590	-0.34%
2021/06/09	0	0.00	3	39.55	39.63	-3	594	-0.50%
2021/06/08	0	0.00	2	39.35	39.36	-2	599	-0.33%
2021/05/27	0	0.00	1	39.30	39.25	-1	620	-0.16%
2021/05/26	1	39.26	0	0.00	39.27	1	637	0.16%
2021/05/25	1	39.02	2	38.99	39.02	-1	650	-0.15%
2021/05/21	0.1	38.94	0	0.00	38.87	0.1	643	0.02%
2021/05/18	3	38.76	0	0.00	38.74	3	676	0.44%
2021/05/17	0	0.00	1	39.20	39.18	-1	693	-0.14%
2021/05/13	2	38.79	0	0.00	38.83	2	706	0.28%
2021/05/11	1	39.30	2	39.29	39.28	-1	693	-0.14%
2021/05/10	1	39.35	0	0.00	39.39	1	693	0.14%
2021/05/05	1	39.84	0	0.00	39.84	1	681	0.15%
2021/05/04	1	39.57	0	0.00	39.62	1	682	0.15%
2021/04/29	2	39.42	0	0.00	39.44	2	630	0.32%
2021/04/28	1	39.50	10	39.48	39.44	-9	629	-1.43%
2021/04/26	0	0.00	20	39.90	39.94	-20	614	-3.25%
2021/04/20	10	39.74	5	39.85	39.72	5	603	0.83%
2021/04/13	1	39.94	6	39.88	39.89	-5	624	-0.80%
2021/04/08	7	39.78	0	0.00	39.77	7	623	1.12%
2021/04/06	14	39.93	0	0.00	39.99	14	622	2.25%
2021/03/30	1	39.40	0	0.00	39.32	1	624	0.16%
2021/03/29	2	39.81	0.4	39.95	39.90	1.6	622	0.26%
2021/03/26	1	39.95	0	0.00	39.99	1	625	0.16%
2021/03/24	4	39.99	0	0.00	40.19	4	652	0.61%
2021/03/18	1	38.86	0	0.00	38.86	1	696	0.14%
2021/03/17	4	39.33	0	0.00	39.40	4	680	0.59%
2021/03/15	1	39.17	0	0.00	39.09	1	691	0.14%
2021/03/12	1	39.67	0	0.00	39.66	1	683	0.15%
2021/03/11	2	40.17	1	40.18	40.04	1	685	0.15%
2021/03/10	1	40.27	0	0.00	40.28	1	685	0.15%
2021/03/09	1	39.88	0	0.00	40.02	1	693	0.14%
2021/03/05	1	39.22	0	0.00	39.10	1	697	0.14%
2021/03/04	3	39.59	0	0.00	39.50	3	701	0.43%
2021/02/25	2.2	39.95	8	39.65	40.04	-5.8	686	-0.84%
2021/02/24	0.2	40.59	3	40.49	40.51	-2.8	679	-0.41%
2021/02/22	2.2	40.92	2	40.64	40.54	0.2	684	0.03%
2021/02/18	1	41.65	2	41.73	41.67	-1	656	-0.15%
2021/02/17	0	0.00	1	41.71	41.65	-1	651	-0.15%
2021/02/03	2	43.02	0	0.00	43.06	2	634	0.32%
2021/02/02	0	0.00	4	43.25	43.22	-4	648	-0.62%
2021/02/01	0	0.00	10	43.45	43.38	-10	658	-1.52%
2021/01/28	5	43.83	0	0.00	43.99	5	681	0.73%
2021/01/26	11	43.71	0	0.00	43.80	11	691	1.59%
2021/01/25	2	43.26	0	0.00	43.27	2	701	0.29%
2021/01/22	1	43.02	0	0.00	43.13	1	704	0.14%
2021/01/19	3.9	43.28	0	0.00	43.25	3.9	731	0.53%
2021/01/18	2	43.40	0	0.00	43.50	2	744	0.27%
2021/01/13	0	0.00	1	43.16	43.13	-1	767	-0.13%
2021/01/11	0	0.00	11	43.09	43.23	-11	795	-1.38%
2021/01/07	2	43.55	3	43.55	43.44	-1	824	-0.12%
2021/01/06	5	44.33	0	0.00	44.20	5	832	0.60%
2021/01/05	3	44.90	0	0.00	44.91	3	830	0.36%
2020/12/30	10	44.96	0	0.00	44.95	10	830	1.20%
2020/12/28	1	44.90	0	0.00	44.93	1	842	0.12%
2020/12/22	2	45.12	0	0.00	45.16	2	818	0.24%
2020/12/17	2	45.12	0	0.00	45.16	2	789	0.25%
2020/12/09	1	44.97	0	0.00	45.00	1	728	0.14%
2020/12/07	3	44.77	0	0.00	44.83	3	723	0.41%
2020/12/04	0	0.00	1	45.33	45.33	-1	725	-0.14%
2020/12/03	0.1	45.65	0	0.00	45.38	0.1	719	0.01%
2020/12/02	1	45.75	6	45.75	45.84	-5	715	-0.70%
2020/11/17	7	45.77	0	0.00	45.67	7	696	1.01%
2020/11/09	4	46.33	0	0.00	46.46	4	704	0.57%
2020/11/06	1	47.03	0	0.00	47.06	1	700	0.14%
2020/10/29	0	0.00	2	46.69	46.66	-2	642	-0.31%
2020/10/28	0	0.00	1	46.81	46.83	-1	634	-0.16%
2020/10/27	0	0.00	2	46.55	46.57	-2	638	-0.31%
2020/10/23	1	45.97	0	0.00	45.98	1	615	0.16%
2020/10/21	2	46.28	0	0.00	46.23	2	605	0.33%
2020/10/13	0	0.00	10	46.88	46.88	-10	519	-1.93%
2020/10/08	5	46.74	0	0.00	46.76	5	517	0.97%
2020/10/06	4	46.81	0	0.00	46.86	4	511	0.78%
2020/10/05	2	47.68	0	0.00	47.71	2	515	0.39%
2020/09/24	0	0.00	1	48.90	49.05	-1	537	-0.19%
2020/09/15	1	48.93	0	0.00	48.93	1	597	0.17%
2020/09/01	1	48.30	0	0.00	48.26	1	832	0.12%
2020/08/28	3	47.76	2	47.78	47.82	1	883	0.11%
2020/08/27	1	49.04	0	0.00	49.00	1	879	0.11%
2020/08/24	0	0.00	1	49.71	49.71	-1	887	-0.11%
2020/08/17	2	49.07	0	0.00	49.14	2	910	0.22%
2020/08/13	1	49.85	0	0.00	49.85	1	888	0.11%
2020/08/12	1	49.95	0	0.00	49.93	1	887	0.11%
2020/08/11	0	0.00	1	50.55	50.70	-1	875	-0.11%
2020/08/10	10	50.75	0	0.00	50.75	10	873	1.14%
2020/08/05	1	51.20	0	0.00	51.05	1	889	0.11%
2020/08/04	5	50.80	0	0.00	50.90	5	895	0.56%
2020/08/03	1.1	50.96	0	0.00	51.00	1.1	892	0.12%
2020/07/28	1	50.40	0	0.00	50.15	1	890	0.11%
2020/07/27	1	50.80	4	50.85	50.85	-3	892	-0.34%
2020/07/24	1	51.00	0	0.00	51.00	1	887	0.11%
2020/07/21	1	50.10	4	50.10	50.10	-3	868	-0.35%
2020/07/16	0	0.00	7	50.00	50.05	-7	876	-0.80%
2020/07/15	3	49.90	2	49.86	49.95	1	874	0.11%
2020/07/10	0	0.00	5	50.00	50.25	-5	859	-0.58%
2020/07/09	0.5	49.37	0	0.00	49.30	0.5	842	0.06%
2020/07/06	4	48.95	0	0.00	48.74	4	829	0.48%
2020/06/30	1	49.38	0	0.00	49.38	1	822	0.12%
2020/06/22	0	0.00	14	48.78	48.88	-14	805	-1.74%
2020/06/17	0	0.00	1	48.48	48.53	-1	802	-0.12%
2020/06/16	1	48.68	0	0.00	48.37	1	793	0.13%
2020/06/12	0	0.00	1	49.29	49.15	-1	827	-0.12%
2020/06/10	0	0.00	0.1	48.15	48.10	-0.1	819	-0.01%
2020/06/09	0	0.00	2	47.70	47.74	-2	849	-0.24%
2020/06/08	1	47.29	28	47.18	47.09	-27	862	-3.13%
2020/06/05	6	47.72	2	47.96	47.63	4	862	0.46%
2020/06/04	0	0.00	4	48.68	48.68	-4	866	-0.46%
2020/06/03	3	48.91	0	0.00	48.96	3	906	0.33%
2020/05/25	0.2	51.50	0	0.00	50.50	0.2	1,070	0.02%
2020/05/22	0.3	51.00	0	0.00	50.50	0.3	1,103	0.02%
2020/05/19	2	49.89	0	0.00	49.84	2	1,181	0.17%
2020/05/18	1	50.80	0	0.00	50.85	1	1,184	0.08%
2020/05/14	1.5	50.77	0	0.00	50.65	1.5	1,236	0.12%
2020/05/11	0	0.00	4	49.80	49.81	-4	1,261	-0.32%
2020/05/07	1	50.10	1	50.15	50.10	0	1,271	0.00%
2020/05/06	2	50.45	0	0.00	50.55	2	1,270	0.16%
2020/05/05	1	50.80	0	0.00	50.75	1	1,311	0.08%
2020/04/30	0	0.00	1	51.00	51.00	-1	1,334	-0.07%
2020/04/23	0	0.00	1	52.00	52.15	-1	1,513	-0.07%
2020/04/22	1	52.60	1	52.60	52.60	0	1,515	0.00%
2020/04/21	3	51.83	5	51.80	51.85	-2	1,511	-0.13%
2020/04/17	1	51.25	0	0.00	51.25	1	1,512	0.07%
2020/04/16	3	51.32	0	0.00	51.40	3	1,507	0.20%
2020/04/15	0	0.00	11	50.31	50.50	-11	1,505	-0.73%
2020/04/06	4	51.30	0	0.00	51.35	4	1,572	0.25%
2020/04/01	1	50.80	0	0.00	51.10	1	1,569	0.06%
2020/03/31	0	0.00	8	50.90	50.95	-8	1,572	-0.51%
2020/03/27	0	0.00	2	50.18	50.20	-2	1,574	-0.13%
2020/03/24	6	50.07	2	49.92	49.92	4	1,565	0.26%
2020/03/23	0	0.00	2	49.09	49.30	-2	1,562	-0.13%
2020/03/20	1	46.60	5	46.05	46.72	-4	1,552	-0.26%
2020/03/19	0	0.00	16	44.83	45.00	-16	1,546	-1.03%
2020/03/18	4	48.30	25	48.25	48.04	-21	1,503	-1.40%
2020/03/17	0	0.00	10	50.00	50.60	-10	1,485	-0.67%
2020/03/16	1	51.00	0	0.00	50.95	1	1,464	0.07%
2020/03/13	0	0.00	2	49.13	48.47	-2	1,441	-0.14%
2020/03/12	2	50.45	4	50.30	50.40	-2	1,359	-0.15%
2020/03/11	1	51.40	8	50.87	51.70	-7	1,322	-0.53%
2020/03/10	2	52.33	45	52.00	51.75	-43	1,297	-3.31%
2020/03/09	0	0.00	5	54.12	54.10	-5	1,278	-0.39%
2020/03/05	1	47.54	1	47.78	47.73	0	1,198	0.00%
2020/03/02	9	48.10	1	47.70	47.90	8	1,147	0.70%
2020/02/26	2	46.77	0	0.00	46.53	2	1,094	0.18%
2020/02/25	3	46.34	0	0.00	46.45	3	1,080	0.28%
2020/02/24	6	46.14	0	0.00	46.22	6	1,068	0.56%
2020/02/18	2	45.05	0	0.00	45.05	2	1,019	0.20%
2020/02/17	5	44.68	0	0.00	44.69	5	995	0.50%
2020/02/13	5	44.33	2	44.33	44.43	3	954	0.31%
2020/02/11	1	44.58	0	0.00	44.64	1	962	0.10%
2020/02/07	1	44.34	0	0.00	44.34	1	960	0.10%
2020/02/06	0	0.00	1	43.82	43.78	-1	966	-0.10%
2020/02/04	6	44.97	2	44.97	44.96	4	945	0.42%
2020/01/31	2	44.65	18	44.48	44.60	-16	899	-1.78%
2020/01/30	0	0.00	14	44.69	44.81	-14	882	-1.59%
2020/01/20	12	42.56	0	0.00	42.57	12	810	1.48%
2020/01/17	4	42.46	0	0.00	42.54	4	839	0.48%
2020/01/15	2	42.65	0	0.00	42.66	2	899	0.22%
2020/01/14	5	42.28	0	0.00	42.32	5	928	0.54%
2020/01/13	5	42.48	0	0.00	42.46	5	964	0.52%
2020/01/07	1	42.75	0	0.00	42.70	1	969	0.10%
2020/01/06	0	0.00	11	43.07	43.06	-11	994	-1.11%
2019/12/31	6	42.33	0	0.00	42.29	6	978	0.61%
2019/12/27	1	42.42	0	0.00	42.43	1	979	0.10%
2019/12/25	0	0.00	1	42.48	42.49	-1	982	-0.10%
2019/12/24	10	42.36	3	42.35	42.37	7	988	0.71%
2019/12/20	1	42.30	0.1	42.60	42.34	0.9	1,001	0.09%
2019/12/19	2	42.45	0	0.00	42.47	2	1,000	0.20%
2019/12/17	2	42.80	0	0.00	42.85	2	1,008	0.20%
2019/12/16	2	42.98	0	0.00	42.98	2	1,015	0.20%
2019/12/13	3	42.62	1	42.70	42.78	2	1,027	0.19%
2019/12/12	10	43.43	0	0.00	43.42	10	2,157	0.46%