元大美債20年 (00679B)-台新券商分點個股進出

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
28.92
漲跌
▲0.13
漲幅
+0.45%
成交量
30,945張
產業
上櫃
475人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大美債20年 (00679B)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/20	2,482.1	28.82	622.8	28.82	28.79	1,859.3	79,413	2.34%	大買/大賣/鉅額交易
2024/11/19	91	28.80	89.2	28.81	28.80	1.8	80,498	0.00%
2024/11/18	268.8	28.77	173.3	28.78	28.77	95.5	81,696	0.12%	大買/大賣/
2024/11/15	530	29.14	735.7	29.23	29.12	-205.6	82,948	-0.25%	大買/大賣/鉅額交易
2024/11/14	1,202.6	29.00	86	28.98	29.03	1,116.6	84,488	1.32%	大買/鉅額交易
2024/11/13	494.2	29.31	102	29.31	29.30	392.2	86,042	0.46%	大買/大賣/鉅額交易
2024/11/12	225.5	29.69	542.6	29.65	29.77	-317.2	87,097	-0.36%	大買/大賣/鉅額交易
2024/11/11	654.2	29.43	1,134.8	29.38	29.44	-480.7	87,732	-0.55%	大買/大賣/鉅額交易
2024/11/08	506.7	29.17	189.3	29.14	29.15	317.4	88,906	0.36%	大買/大賣/鉅額交易
2024/11/07	901.5	29.02	442.4	28.99	28.98	459.2	90,980	0.50%	大買/大賣/鉅額交易
2024/11/06	5,186.8	28.96	1,806.5	28.95	29.01	3,380.3	91,838	3.68%	大買/大賣/鉅額交易
2024/11/05	326.9	29.30	358.3	29.30	29.34	-31.5	90,750	-0.03%	大買/大賣/
2024/11/04	558.9	29.09	3,037	29.09	29.09	-2,478.1	94,448	-2.62%	大買/大賣/鉅額交易
2024/11/01	200.4	29.36	171.3	29.34	29.39	29.1	98,071	0.03%	大買/大賣/
2024/10/30	83.7	29.33	88.6	29.35	29.31	-4.9	100,017	0.00%
2024/10/29	217.9	29.23	281.1	29.23	29.26	-63.2	101,009	-0.06%	大買/大賣/
2024/10/28	1,128.1	29.17	170	29.16	29.15	958.1	101,397	0.94%	大買/大賣/鉅額交易
2024/10/25	401.7	29.55	1,770.5	29.53	29.63	-1,368.8	100,655	-1.36%	大買/大賣/鉅額交易
2024/10/24	793	29.29	2,242.3	29.27	29.34	-1,449.3	100,487	-1.44%	大買/大賣/鉅額交易
2024/10/23	924.1	29.27	622	29.26	29.24	302.1	100,576	0.30%	大買/大賣/鉅額交易
2024/10/22	1,847.6	29.31	1,915.3	29.31	29.22	-67.7	100,712	-0.07%	大買/大賣/
2024/10/21	825.4	29.78	308.5	29.78	29.76	516.8	99,321	0.52%	大買/大賣/鉅額交易
2024/10/18	9,484.1	29.87	9,001.6	29.87	29.90	482.5	99,038	0.49%	大買/大賣/鉅額交易
2024/10/17	7,318.8	30.33	7,177.2	30.33	30.32	141.6	97,918	0.14%	大買/大賣/鉅額交易
2024/10/16	1,073.2	30.28	391.9	30.29	30.27	681.3	98,155	0.69%	大買/大賣/鉅額交易
2024/10/15	724	29.96	1,140	29.96	29.98	-416	97,556	-0.43%	大買/大賣/鉅額交易
2024/10/14	1,225.3	29.85	2,350	29.85	29.83	-1,124.7	97,653	-1.15%	大買/大賣/鉅額交易
2024/10/11	1,442.6	30.08	592.6	30.09	30.04	850	97,251	0.87%	大買/大賣/鉅額交易
2024/10/09	665.7	30.32	350.6	30.28	30.26	315.1	96,751	0.33%	大買/大賣/鉅額交易
2024/10/08	5,649.4	30.32	822	30.29	30.34	4,827.4	96,355	5.01%	大買/大賣/鉅額交易
2024/10/07	1,628.5	30.53	485.6	30.52	30.53	1,142.9	95,337	1.20%	大買/大賣/鉅額交易
2024/10/04	1,552.2	30.77	7,578.8	30.78	30.71	-6,026.7	94,372	-6.39%	大買/大賣/鉅額交易
2024/10/01	237.4	30.91	3,441.9	30.86	30.89	-3,204.5	92,927	-3.45%	大買/大賣/鉅額交易
2024/09/30	1,362.7	30.79	4,713.5	30.80	30.77	-3,350.8	92,526	-3.62%	大買/大賣/鉅額交易
2024/09/27	806.2	30.78	1,335	30.78	30.79	-528.8	91,565	-0.58%	大買/大賣/鉅額交易
2024/09/26	912.6	30.88	1,057.4	30.88	30.86	-144.8	91,291	-0.16%	大買/大賣/鉅額交易
2024/09/25	790.1	31.05	614.2	31.06	31.02	175.9	91,293	0.19%	大買/大賣/鉅額交易
2024/09/24	1,979.6	31.25	1,508.8	31.25	31.14	470.9	90,734	0.52%	大買/大賣/鉅額交易
2024/09/23	755.4	31.21	731.1	31.21	31.19	24.3	90,536	0.03%	大買/大賣/
2024/09/20	608.6	31.38	3,180.3	31.38	31.37	-2,571.7	89,817	-2.86%	大買/大賣/鉅額交易
2024/09/19	1,294.3	31.50	1,099.7	31.52	31.49	194.7	88,778	0.22%	大買/大賣/鉅額交易
2024/09/18	579.1	31.86	328.4	31.85	31.88	250.7	87,183	0.29%	大買/大賣/鉅額交易
2024/09/16	1,317.2	31.71	265.5	31.69	31.70	1,051.7	85,569	1.23%	大買/大賣/鉅額交易
2024/09/13	4,989.6	31.84	160.2	31.84	31.84	4,829.4	84,883	5.69%	大買/大賣/鉅額交易
2024/09/12	386.5	31.87	638.7	31.86	31.89	-252.2	84,964	-0.30%	大買/大賣/鉅額交易
2024/09/11	289	32.05	346.8	32.05	32.10	-57.8	83,923	-0.07%	大買/大賣/
2024/09/10	636.4	31.69	792.5	31.69	31.76	-156.1	83,213	-0.19%	大買/大賣/鉅額交易
2024/09/09	342.5	31.44	523.7	31.43	31.45	-181.2	83,457	-0.22%	大買/大賣/鉅額交易
2024/09/06	397.2	31.50	833.6	31.50	31.53	-436.4	83,364	-0.52%	大買/大賣/鉅額交易
2024/09/05	285.9	31.37	305.7	31.36	31.37	-19.7	82,488	-0.02%	大買/大賣/
2024/09/04	704.8	31.12	344.2	31.11	31.14	360.6	82,723	0.44%	大買/大賣/鉅額交易
2024/09/03	348.1	30.77	64	30.78	30.74	284.1	81,886	0.35%	大買/鉅額交易
2024/09/02	531	30.73	588.7	30.74	30.74	-57.7	81,852	-0.07%	大買/大賣/
2024/08/30	417.2	30.84	78.3	30.83	30.87	338.9	81,864	0.41%	大買/鉅額交易
2024/08/29	800.1	31.01	155	31.04	30.93	645.1	82,062	0.79%	大買/大賣/鉅額交易
2024/08/28	269.6	31.11	180.1	31.10	31.12	89.5	81,385	0.11%	大買/大賣/
2024/08/27	360.4	31.11	76.2	31.11	31.11	284.3	81,543	0.35%	大買/鉅額交易
2024/08/26	1,376.3	31.16	119.2	31.16	31.18	1,257.1	81,712	1.54%	大買/大賣/鉅額交易
2024/08/23	421.4	31.14	120	31.14	31.13	301.4	82,686	0.36%	大買/大賣/鉅額交易
2024/08/22	378.7	31.27	449.6	31.27	31.28	-70.9	82,274	-0.09%	大買/大賣/
2024/08/21	1,519.9	31.30	179.4	31.31	31.28	1,340.4	82,132	1.63%	大買/大賣/鉅額交易
2024/08/20	574.7	31.06	2,134.1	31.07	31.06	-1,559.4	80,600	-1.93%	大買/大賣/鉅額交易
2024/08/19	856.8	31.19	4,835	31.20	31.16	-3,978.2	79,457	-5.01%	大買/大賣/鉅額交易
2024/08/16	1,029.3	31.24	1,415.5	31.25	31.27	-386.2	78,053	-0.49%	大買/大賣/鉅額交易
2024/08/15	1,783.7	31.68	3,816.7	31.66	31.70	-2,033	76,291	-2.66%	大買/大賣/鉅額交易
2024/08/14	1,189.2	31.37	984.2	31.38	31.45	204.9	74,490	0.28%	大買/大賣/鉅額交易
2024/08/13	1,135.2	31.29	2,605.1	31.30	31.25	-1,469.9	73,222	-2.01%	大買/大賣/鉅額交易
2024/08/12	918	31.21	2,168	31.22	31.25	-1,250	72,971	-1.71%	大買/大賣/鉅額交易
2024/08/09	1,867.9	30.95	2,041.7	30.93	30.99	-173.8	71,915	-0.24%	大買/大賣/鉅額交易
2024/08/08	1,156.2	31.27	404.1	31.27	31.26	752.1	69,526	1.08%	大買/大賣/鉅額交易
2024/08/07	1,850.3	31.51	879.4	31.51	31.52	970.9	68,031	1.43%	大買/大賣/鉅額交易
2024/08/06	1,223.4	31.84	1,664.1	31.81	31.92	-440.7	65,948	-0.67%	大買/大賣/鉅額交易
2024/08/05	1,921.7	32.21	915.3	32.21	32.20	1,006.4	62,162	1.62%	大買/大賣/鉅額交易
2024/08/02	979.5	31.34	567	31.33	31.28	412.5	58,023	0.71%	大買/大賣/鉅額交易
2024/08/01	501	30.92	335.3	30.94	30.89	165.7	56,220	0.29%	大買/大賣/鉅額交易
2024/07/31	549.3	30.59	333.7	30.58	30.59	215.6	55,198	0.39%	大買/大賣/鉅額交易
2024/07/30	296.5	30.49	293.3	30.48	30.43	3.2	54,785	0.01%	大買/大賣/
2024/07/29	352.6	30.39	328	30.39	30.38	24.6	54,397	0.05%	大買/大賣/
2024/07/26	412.4	30.11	126	30.11	30.12	286.3	54,072	0.53%	大買/大賣/鉅額交易
2024/07/23	399.6	30.26	194.2	30.26	30.26	205.4	53,367	0.38%	大買/大賣/鉅額交易
2024/07/22	481.1	30.37	669.8	30.36	30.42	-188.7	53,296	-0.35%	大買/大賣/鉅額交易
2024/07/19	349	30.36	233.4	30.37	30.34	115.6	52,688	0.22%	大買/大賣/鉅額交易
2024/07/18	505.6	30.39	385.6	30.39	30.39	120	52,512	0.23%	大買/大賣/鉅額交易
2024/07/17	569.4	30.44	359.5	30.44	30.43	209.9	52,142	0.40%	大買/大賣/鉅額交易
2024/07/16	326.2	30.14	715.6	30.13	30.15	-389.4	51,603	-0.75%	大買/大賣/鉅額交易
2024/07/15	549.7	30.01	728.7	30.01	30.04	-179	52,133	-0.34%	大買/大賣/鉅額交易
2024/07/12	855.2	30.10	457.8	30.09	30.15	397.4	51,453	0.77%	大買/大賣/鉅額交易
2024/07/11	343.3	29.89	134	29.91	29.86	209.3	51,318	0.41%	大買/大賣/鉅額交易
2024/07/10	301.2	29.84	296	29.84	29.84	5.2	51,214	0.01%	大買/大賣/
2024/07/09	495.5	29.91	356	29.88	29.90	139.5	51,305	0.27%	大買/大賣/鉅額交易
2024/07/08	433.5	29.70	301.4	29.69	29.67	132.1	51,784	0.26%	大買/大賣/鉅額交易
2024/07/05	2,097.2	29.53	1,019.3	29.52	29.54	1,077.9	52,756	2.04%	大買/大賣/鉅額交易
2024/07/04	822.8	29.61	709.7	29.61	29.60	113.1	52,695	0.21%	大買/大賣/鉅額交易
2024/07/03	1,504	29.40	1,562.5	29.36	29.41	-58.5	53,023	-0.11%	大買/大賣/
2024/07/02	3,444.7	29.32	220	29.32	29.32	3,224.7	53,917	5.98%	大買/大賣/鉅額交易
2024/07/01	3,171.8	29.45	119.3	29.46	29.50	3,052.5	53,886	5.66%	大買/大賣/鉅額交易
2024/06/28	940.3	29.95	50	29.98	29.93	890.3	53,056	1.68%	大買/鉅額交易
2024/06/27	876.9	29.92	183.5	29.92	29.94	693.4	52,675	1.32%	大買/大賣/鉅額交易
2024/06/26	236	30.19	653.2	30.19	30.23	-417.2	52,065	-0.80%	大買/大賣/鉅額交易
2024/06/25	1,144.5	30.23	421.9	30.23	30.25	722.6	52,339	1.38%	大買/大賣/鉅額交易
2024/06/24	953.6	30.09	124.5	30.09	30.07	829.1	52,358	1.58%	大買/大賣/鉅額交易
2024/06/21	282.9	30.01	77.3	30.01	29.99	205.6	52,668	0.39%	大買/鉅額交易
2024/06/20	680.1	30.15	1,857	30.15	30.12	-1,176.9	53,177	-2.21%	大買/大賣/鉅額交易
2024/06/19	659.2	30.22	450.6	30.22	30.24	208.6	53,365	0.39%	大買/大賣/鉅額交易
2024/06/18	375	30.03	520.5	30.03	30.03	-145.5	53,286	-0.27%	大買/大賣/鉅額交易
2024/06/17	1,099.8	30.08	335.3	30.10	30.10	764.4	53,856	1.42%	大買/大賣/鉅額交易
2024/06/14	4,341.6	29.97	1,187.6	29.94	29.93	3,154	53,913	5.85%	大買/大賣/鉅額交易
2024/06/13	960.9	29.58	404.3	29.57	29.57	556.6	53,817	1.03%	大買/大賣/鉅額交易
2024/06/12	295.6	29.39	299.8	29.39	29.43	-4.1	54,178	-0.01%	大買/大賣/
2024/06/11	985.6	29.20	292.4	29.20	29.18	693.2	54,506	1.27%	大買/大賣/鉅額交易
2024/06/07	1,179.9	29.69	247.1	29.69	29.70	932.8	54,005	1.73%	大買/大賣/鉅額交易
2024/06/06	312	29.71	2,025.1	29.68	29.68	-1,713	54,271	-3.16%	大買/大賣/鉅額交易
2024/06/05	903.9	29.56	877.7	29.58	29.55	26.2	54,363	0.05%	大買/大賣/
2024/06/04	92.1	29.25	296.7	29.24	29.26	-204.5	54,099	-0.38%	大賣/鉅額交易
2024/06/03	223.9	28.91	211.6	28.91	28.92	12.3	54,399	0.02%	大買/大賣/
2024/05/31	326.3	28.75	174.2	28.74	28.75	152.1	55,190	0.28%	大買/大賣/鉅額交易
2024/05/30	593.4	28.45	539.7	28.46	28.50	53.7	55,359	0.10%	大買/大賣/
2024/05/29	1,899.2	28.63	308.2	28.64	28.61	1,590.9	55,200	2.88%	大買/大賣/鉅額交易
2024/05/28	344.6	28.94	149	28.92	28.95	195.6	53,666	0.36%	大買/大賣/鉅額交易
2024/05/27	271.3	29.01	306.2	29.00	29.02	-34.9	53,714	-0.07%	大買/大賣/
2024/05/24	624.8	29.02	231.5	29.02	29.02	393.3	54,014	0.73%	大買/大賣/鉅額交易
2024/05/23	381.7	29.13	208.1	29.16	29.11	173.6	54,465	0.32%	大買/大賣/鉅額交易
2024/05/22	352.8	29.12	291.5	29.13	29.10	61.3	54,692	0.11%	大買/大賣/
2024/05/21	378.8	29.02	65.3	29.02	29.03	313.5	54,901	0.57%	大買/鉅額交易
2024/05/20	666.2	29.10	56	29.10	29.08	610.2	55,107	1.11%	大買/鉅額交易
2024/05/17	589.2	29.26	39	29.27	29.24	550.2	54,967	1.00%	大買/鉅額交易
2024/05/16	536.6	29.62	240.8	29.61	29.63	295.8	55,012	0.54%	大買/大賣/鉅額交易
2024/05/15	1,450.7	29.26	1,784	29.31	29.24	-333.4	54,727	-0.61%	大買/大賣/鉅額交易
2024/05/14	341.7	29.21	265.2	29.19	29.21	76.5	55,677	0.14%	大買/大賣/
2024/05/13	999.3	29.20	461.4	29.21	29.18	537.9	56,199	0.96%	大買/大賣/鉅額交易
2024/05/10	127.4	29.32	136.2	29.32	29.31	-8.8	56,234	-0.02%	大買/大賣/
2024/05/09	425.4	29.11	194.1	29.09	29.11	231.3	56,551	0.41%	大買/大賣/鉅額交易
2024/05/08	253.1	29.30	149	29.29	29.28	104.1	56,787	0.18%	大買/大賣/鉅額交易
2024/05/07	218	29.12	633.8	29.12	29.22	-415.8	56,789	-0.73%	大買/大賣/鉅額交易
2024/05/06	725.6	28.96	108.7	28.96	28.97	616.9	56,834	1.09%	大買/大賣/鉅額交易
2024/05/03	253.9	28.73	1,026	28.75	28.74	-772.1	56,767	-1.36%	大買/大賣/鉅額交易
2024/05/02	314.2	28.76	26	28.77	28.77	288.2	56,967	0.51%	大買/鉅額交易
2024/04/30	343.6	28.78	357.5	28.78	28.84	-14	57,249	-0.02%	大買/大賣/
2024/04/29	130.4	28.68	164.6	28.66	28.66	-34.2	57,549	-0.06%	大買/大賣/
2024/04/26	839.2	28.49	64.3	28.49	28.49	774.8	57,911	1.34%	大買/鉅額交易
2024/04/25	367.6	28.66	1,114.6	28.68	28.64	-747	58,143	-1.28%	大買/大賣/鉅額交易
2024/04/24	308.4	28.78	1,277	28.74	28.76	-968.6	58,290	-1.66%	大買/大賣/鉅額交易
2024/04/23	46.9	28.91	40.1	28.91	28.92	6.8	58,627	0.01%
2024/04/22	353.4	28.78	2,553.6	28.78	28.77	-2,200.2	58,621	-3.75%	大買/大賣/鉅額交易
2024/04/19	377.7	29.07	1,334.2	29.03	29.01	-956.5	58,297	-1.64%	大買/大賣/鉅額交易
2024/04/18	188.5	28.81	2,563.4	28.78	28.78	-2,374.9	57,342	-4.14%	大買/大賣/鉅額交易
2024/04/17	611.6	28.61	148.5	28.60	28.60	463	57,234	0.81%	大買/大賣/鉅額交易
2024/04/16	1,099.1	28.79	2,699.6	28.78	28.79	-1,600.5	56,887	-2.81%	大買/大賣/鉅額交易
2024/04/15	2,481.4	28.98	2,154.7	28.98	28.93	326.7	56,372	0.58%	大買/大賣/鉅額交易
2024/04/12	2,093.9	28.85	5,981	28.86	28.88	-3,887.2	56,216	-6.91%	大買/大賣/鉅額交易
2024/04/11	4,268.6	28.96	6,101.5	28.96	28.95	-1,832.9	55,570	-3.30%	大買/大賣/鉅額交易
2024/04/10	217.9	29.37	2,466.1	29.38	29.37	-2,248.2	54,295	-4.14%	大買/大賣/鉅額交易
2024/04/09	382.9	29.20	49	29.20	29.23	333.9	54,092	0.62%	大買/鉅額交易
2024/04/08	3,041.8	29.20	4,810.1	29.19	29.15	-1,768.3	53,756	-3.29%	大買/大賣/鉅額交易
2024/04/03	1,417.4	29.47	2,325.4	29.48	29.43	-908.1	52,309	-1.74%	大買/大賣/鉅額交易
2024/04/02	806.1	29.68	423.5	29.66	29.65	382.6	51,291	0.75%	大買/大賣/鉅額交易
2024/04/01	205.6	29.95	172.5	29.96	29.97	33	50,511	0.07%	大買/大賣/
2024/03/29	185.8	30.01	430	30.01	30.00	-244.2	50,392	-0.48%	大買/大賣/鉅額交易
2024/03/28	340.5	29.97	196.9	29.96	29.97	143.6	50,457	0.28%	大買/大賣/鉅額交易
2024/03/27	179	29.77	49	29.77	29.80	130	50,703	0.26%	大買/鉅額交易
2024/03/26	369.5	29.68	68	29.69	29.71	301.5	51,035	0.59%	大買/鉅額交易
2024/03/25	1,672.1	29.89	2,104.2	29.89	29.79	-432.1	51,516	-0.84%	大買/大賣/鉅額交易
2024/03/22	915.8	29.61	2,119.2	29.64	29.65	-1,203.4	51,688	-2.33%	大買/大賣/鉅額交易
2024/03/21	974.1	29.38	894.7	29.41	29.39	79.4	52,363	0.15%	大買/大賣/
2024/03/20	543.7	29.39	1,650.2	29.39	29.44	-1,106.5	52,708	-2.10%	大買/大賣/鉅額交易
2024/03/19	875.6	29.33	1,542.5	29.33	29.38	-666.9	52,315	-1.27%	大買/大賣/鉅額交易
2024/03/18	1,225.1	29.41	778.9	29.39	29.36	446.2	51,729	0.86%	大買/大賣/鉅額交易
2024/03/15	862.6	29.41	138.7	29.44	29.42	723.9	51,120	1.42%	大買/大賣/鉅額交易
2024/03/14	671.3	29.70	145.1	29.70	29.68	526.2	50,777	1.04%	大買/大賣/鉅額交易
2024/03/13	427.4	29.81	79.3	29.81	29.81	348.1	50,611	0.69%	大買/鉅額交易
2024/03/12	245.5	30.01	291.5	30.01	30.02	-46	50,987	-0.09%	大買/大賣/
2024/03/11	298.7	30.06	793.5	30.06	30.06	-494.8	51,210	-0.97%	大買/大賣/鉅額交易
2024/03/08	344.9	30.05	195	30.04	30.06	149.9	51,006	0.29%	大買/大賣/鉅額交易
2024/03/07	419.7	30.07	1,852.5	30.05	30.04	-1,432.8	50,779	-2.82%	大買/大賣/鉅額交易
2024/03/06	341.5	29.88	2,292.8	29.89	29.88	-1,951.3	50,104	-3.89%	大買/大賣/鉅額交易
2024/03/05	1,207	29.59	1,635.7	29.59	29.63	-428.6	49,480	-0.87%	大買/大賣/鉅額交易
2024/03/04	423.3	29.63	2,268	29.64	29.65	-1,844.7	49,211	-3.75%	大買/大賣/鉅額交易
2024/03/01	274.6	29.61	4,065	29.61	29.60	-3,790.4	48,607	-7.80%	大買/大賣/鉅額交易
2024/02/29	469.8	29.57	1,244.5	29.57	29.53	-774.8	48,648	-1.59%	大買/大賣/鉅額交易
2024/02/27	574.5	29.57	4,026	29.58	29.56	-3,451.5	48,340	-7.14%	大買/大賣/鉅額交易
2024/02/26	391	29.95	1,152	29.95	29.95	-761.1	47,914	-1.59%	大買/大賣/鉅額交易
2024/02/23	2,421.7	29.56	3,546	29.56	29.56	-1,124.3	47,324	-2.38%	大買/大賣/鉅額交易
2024/02/22	467.3	29.53	151.7	29.53	29.55	315.5	47,178	0.67%	大買/大賣/鉅額交易
2024/02/21	260.6	29.58	169.1	29.61	29.56	91.5	47,085	0.19%	大買/大賣/
2024/02/20	425.2	29.53	438.5	29.52	29.55	-13.3	46,833	-0.03%	大買/大賣/
2024/02/19	1,059.4	29.54	1,838.6	29.54	29.54	-779.2	47,001	-1.66%	大買/大賣/鉅額交易
2024/02/16	601.1	29.57	957	29.57	29.56	-355.9	47,109	-0.76%	大買/大賣/鉅額交易
2024/02/15	1,355	29.56	912.5	29.58	29.59	442.5	46,799	0.95%	大買/大賣/鉅額交易
2024/02/05	579.9	30.09	513.3	30.10	30.10	66.6	45,637	0.15%	大買/大賣/
2024/02/02	267.8	30.56	269	30.53	30.52	-1.2	45,351	0.00%	大買/大賣/
2024/02/01	2,361.2	30.34	1,336	30.34	30.36	1,025.2	45,559	2.25%	大買/大賣/鉅額交易
2024/01/31	462.8	30.03	203	30.01	30.11	259.8	45,581	0.57%	大買/大賣/鉅額交易
2024/01/30	239.3	29.70	3,040	29.68	29.79	-2,800.7	44,970	-6.23%	大買/大賣/鉅額交易
2024/01/29	585.3	29.41	875.1	29.41	29.41	-289.8	44,694	-0.65%	大買/大賣/鉅額交易
2024/01/26	262.9	29.47	845	29.48	29.48	-582.1	44,431	-1.31%	大買/大賣/鉅額交易
2024/01/25	709.5	29.25	2,322.5	29.25	29.33	-1,613	44,402	-3.63%	大買/大賣/鉅額交易
2024/01/24	864	29.37	927.6	29.41	29.47	-63.6	43,966	-0.14%	大買/大賣/
2024/01/23	1,408	29.56	4,530	29.54	29.61	-3,122	43,585	-7.16%	大買/大賣/鉅額交易
2024/01/22	1,214.7	29.56	7,295.3	29.54	29.57	-6,080.6	43,020	-14.13%	大買/大賣/鉅額交易
2024/01/19	928	29.43	2,321	29.43	29.41	-1,393	42,481	-3.28%	大買/大賣/鉅額交易
2024/01/18	1,362.9	29.85	2,936	29.85	29.84	-1,573.1	41,559	-3.79%	大買/大賣/鉅額交易
2024/01/17	2,965.2	29.83	3,298.6	29.86	29.86	-333.4	41,127	-0.81%	大買/大賣/鉅額交易
2024/01/16	239.9	30.14	37	30.14	30.15	202.9	40,356	0.50%	大買/鉅額交易
2024/01/15	267.4	30.22	316.2	30.23	30.30	-48.9	40,278	-0.12%	大買/大賣/
2024/01/12	229.9	30.08	170	30.07	30.07	59.9	40,302	0.15%	大買/大賣/
2024/01/11	378.7	30.01	129	30.01	30.01	249.7	40,587	0.62%	大買/大賣/鉅額交易
2024/01/10	591.7	30.04	349	30.04	30.06	242.7	40,520	0.60%	大買/大賣/鉅額交易
2024/01/09	511.5	30.13	385	30.14	30.18	126.5	40,273	0.31%	大買/大賣/鉅額交易
2024/01/08	874.4	30.01	586.4	30.01	29.98	288	40,143	0.72%	大買/大賣/鉅額交易
2024/01/05	788.5	30.40	260	30.38	30.35	528.5	39,661	1.33%	大買/大賣/鉅額交易
2024/01/04	1,359.5	30.72	670.7	30.73	30.66	688.7	39,450	1.75%	大買/大賣/鉅額交易
2024/01/03	447.6	30.63	147	30.61	30.60	300.6	39,342	0.76%	大買/大賣/鉅額交易
2024/01/02	888.5	30.64	273	30.63	30.61	615.5	39,095	1.57%	大買/大賣/鉅額交易
2023/12/29	418.7	30.85	120	30.86	30.85	298.7	38,907	0.77%	大買/大賣/鉅額交易
2023/12/28	348.3	30.94	509	30.93	30.91	-160.7	39,567	-0.41%	大買/大賣/鉅額交易
2023/12/27	1,894.4	30.82	784.8	30.82	30.83	1,109.6	39,514	2.81%	大買/大賣/鉅額交易
2023/12/26	233	30.90	312.5	30.91	30.89	-79.5	39,961	-0.20%	大買/大賣/
2023/12/25	454.1	30.82	234	30.81	30.79	220.1	40,371	0.55%	大買/大賣/鉅額交易
2023/12/22	5,035.4	30.94	295.3	30.94	30.99	4,740.1	40,346	11.75%	大買/大賣/鉅額交易
2023/12/21	2,130.1	31.26	418	31.27	31.26	1,712.1	40,321	4.25%	大買/大賣/鉅額交易
2023/12/20	9,539.2	31.19	1,149.1	31.19	31.17	8,390.1	40,043	20.95%	大買/大賣/鉅額交易
2023/12/19	6,633.5	31.23	1,722.3	31.22	31.22	4,911.3	40,090	12.25%	大買/大賣/鉅額交易
2023/12/18	7,666	31.21	3,115	31.23	31.42	4,551	39,163	11.62%	大買/大賣/鉅額交易
2023/12/15	659.6	30.85	393.4	30.84	30.92	266.2	37,851	0.70%	大買/大賣/鉅額交易
2023/12/14	658.8	30.64	196.1	30.64	30.64	462.6	36,498	1.27%	大買/大賣/鉅額交易
2023/12/13	213	29.99	126.9	30.00	30.00	86.2	36,317	0.24%	大買/大賣/
2023/12/12	513.9	29.85	703	29.85	29.90	-189.1	36,173	-0.52%	大買/大賣/鉅額交易
2023/12/11	758	29.89	887	29.88	29.90	-129	35,787	-0.36%	大買/大賣/鉅額交易
2023/12/08	856.6	29.97	4,045.5	29.97	30.04	-3,188.9	35,169	-9.07%	大買/大賣/鉅額交易
2023/12/07	776.6	30.23	3,373.8	30.25	30.11	-2,597.1	34,632	-7.50%	大買/大賣/鉅額交易
2023/12/06	886.3	29.80	2,466.6	29.79	29.78	-1,580.3	33,524	-4.71%	大買/大賣/鉅額交易
2023/12/05	801	29.32	3,367	29.28	29.33	-2,566.1	32,569	-7.88%	大買/大賣/鉅額交易
2023/12/04	844.5	29.13	4,358.9	29.13	29.14	-3,514.4	32,078	-10.96%	大買/大賣/鉅額交易
2023/12/01	1,068.1	28.73	7,410	28.72	28.80	-6,341.9	31,721	-19.99%	大買/大賣/鉅額交易
2023/11/30	535.4	28.91	3,672.6	28.89	28.86	-3,137.2	31,340	-10.01%	大買/大賣/鉅額交易
2023/11/29	1,472.3	28.68	7,072.3	28.66	28.67	-5,600	30,931	-18.10%	大買/大賣/鉅額交易
2023/11/28	2,535.9	28.65	2,945	28.58	28.57	-409.1	30,321	-1.35%	大買/大賣/鉅額交易
2023/11/27	614.8	28.35	1,747.4	28.36	28.35	-1,132.6	30,066	-3.77%	大買/大賣/鉅額交易
2023/11/24	491.1	28.50	1,965.5	28.51	28.52	-1,474.4	29,639	-4.97%	大買/大賣/鉅額交易
2023/11/22	1,827.3	28.45	1,976.1	28.46	28.47	-148.8	28,970	-0.51%	大買/大賣/鉅額交易
2023/11/21	3,768.5	28.49	6,146.5	28.47	28.54	-2,378	28,719	-8.28%	大買/大賣/鉅額交易
2023/11/20	2,432	28.46	2,828	28.49	28.42	-396	28,229	-1.40%	大買/大賣/鉅額交易
2023/11/17	3,962.4	28.59	1,298	28.60	28.55	2,664.4	27,873	9.56%	大買/大賣/鉅額交易
2023/11/16	1,934.9	28.49	1,588	28.49	28.50	346.9	27,668	1.25%	大買/大賣/鉅額交易
2023/11/15	1,845.3	29.10	493.3	29.09	29.04	1,352.1	27,102	4.99%	大買/大賣/鉅額交易
2023/11/14	5,434.9	28.54	4,273.3	28.56	28.63	1,161.6	26,494	4.38%	大買/大賣/鉅額交易
2023/11/13	3,644.1	28.45	1,000	28.47	28.45	2,644.1	26,043	10.15%	大買/大賣/鉅額交易
2023/11/10	13,607.7	28.55	1,811	28.53	28.62	11,796.7	25,521	46.22%	大買/大賣/鉅額交易
2023/11/09	411.8	29.05	1,892.2	29.01	29.03	-1,480.3	25,038	-5.91%	大買/大賣/鉅額交易
2023/11/08	7,482.9	28.48	904.7	28.47	28.49	6,578.1	24,380	26.98%	大買/大賣/鉅額交易
2023/11/07	223.9	28.21	171	28.19	28.18	52.9	24,001	0.22%	大買/大賣/
2023/11/06	257.2	28.33	562.1	28.32	28.32	-304.9	23,914	-1.27%	大買/大賣/鉅額交易
2023/11/03	242.4	28.29	167.5	28.28	28.27	74.9	23,752	0.32%	大買/大賣/
2023/11/02	410.8	27.90	1,859	27.89	27.85	-1,448.2	23,576	-6.14%	大買/大賣/鉅額交易
2023/11/01	1,406.8	27.39	4,356	27.40	27.36	-2,949.2	23,421	-12.59%	大買/大賣/鉅額交易
2023/10/31	331.9	27.69	4,299	27.68	27.69	-3,967.1	24,595	-16.13%	大買/大賣/鉅額交易
2023/10/30	302.2	27.75	1,987.1	27.75	27.72	-1,684.9	25,122	-6.71%	大買/大賣/鉅額交易
2023/10/27	396.2	27.85	750	27.85	27.82	-353.8	25,628	-1.38%	大買/大賣/鉅額交易
2023/10/26	330.1	27.46	2,461.1	27.47	27.48	-2,131	26,293	-8.10%	大買/大賣/鉅額交易
2023/10/25	459	27.98	4,019.1	27.96	27.93	-3,560.2	27,463	-12.96%	大買/大賣/鉅額交易
2023/10/24	247.1	27.74	1,229.5	27.75	27.75	-982.4	27,714	-3.54%	大買/大賣/鉅額交易
2023/10/23	362.7	27.26	2,320	27.23	27.24	-1,957.3	27,872	-7.02%	大買/大賣/鉅額交易
2023/10/20	309.3	27.43	2,097.6	27.45	27.45	-1,788.3	28,112	-6.36%	大買/大賣/鉅額交易
2023/10/19	513.6	27.61	3,178.5	27.60	27.59	-2,664.9	28,139	-9.47%	大買/大賣/鉅額交易
2023/10/18	281.3	27.97	2,222	27.95	27.92	-1,940.7	27,889	-6.96%	大買/大賣/鉅額交易
2023/10/17	537.3	28.13	564	28.12	28.08	-26.7	27,939	-0.10%	大買/大賣/
2023/10/16	194.9	28.42	28.3	28.46	28.43	166.7	27,791	0.60%	大買/鉅額交易
2023/10/13	854.1	28.28	35	28.22	28.34	819.1	27,873	2.94%	大買/鉅額交易
2023/10/12	2,287.4	28.73	1,967	28.72	28.75	320.4	27,855	1.15%	大買/大賣/鉅額交易
2023/10/11	175	28.21	71	28.20	28.20	104.1	27,868	0.37%	大買/鉅額交易
2023/10/06	319.1	27.87	238	27.86	27.85	81.1	27,889	0.29%	大買/大賣/
2023/10/05	1,744.2	28.06	1,393.4	28.07	28.02	350.8	28,019	1.25%	大買/大賣/鉅額交易
2023/10/04	703.6	27.68	282.5	27.66	27.61	421.1	27,890	1.51%	大買/大賣/鉅額交易
2023/10/03	4,407.5	28.33	540	28.33	28.30	3,867.5	27,543	14.04%	大買/大賣/鉅額交易
2023/10/02	7,599.4	28.43	87	28.45	28.44	7,512.5	27,782	27.04%	大買/鉅額交易
2023/09/28	3,030.6	28.52	807	28.56	28.52	2,223.6	27,459	8.10%	大買/大賣/鉅額交易
2023/09/27	2,434.8	28.75	133	28.73	28.71	2,301.8	26,859	8.57%	大買/大賣/鉅額交易
2023/09/26	612.9	28.72	1,408.9	28.72	28.73	-795.9	26,542	-3.00%	大買/大賣/鉅額交易
2023/09/25	413.1	29.20	49.1	29.21	29.18	364.1	25,726	1.42%	大買/鉅額交易
2023/09/22	951	29.21	1,070.6	29.20	29.20	-119.6	25,473	-0.47%	大買/大賣/鉅額交易
2023/09/21	268.7	29.95	1,033.8	29.93	29.95	-765.1	24,300	-3.15%	大買/大賣/鉅額交易
2023/09/20	199.6	30.00	1,737.5	30.00	30.01	-1,537.9	24,118	-6.38%	大買/大賣/鉅額交易
2023/09/19	123.1	30.13	580	30.12	30.10	-456.8	24,050	-1.90%	大買/大賣/鉅額交易
2023/09/18	493.3	30.04	4,769.5	30.02	30.02	-4,276.2	24,174	-17.69%	大買/大賣/鉅額交易
2023/09/15	1,200.3	30.18	1,511.5	30.17	30.16	-311.1	23,837	-1.31%	大買/大賣/鉅額交易
2023/09/14	111.3	30.28	1,379.4	30.28	30.26	-1,268.1	23,799	-5.33%	大買/大賣/鉅額交易
2023/09/13	202.2	30.28	879.2	30.29	30.25	-677	23,823	-2.84%	大買/大賣/鉅額交易
2023/09/12	186.2	30.26	1,575.3	30.26	30.24	-1,389.1	23,990	-5.79%	大買/大賣/鉅額交易
2023/09/11	184.3	30.33	1,015.4	30.31	30.28	-831.1	23,994	-3.46%	大買/大賣/鉅額交易
2023/09/08	179.7	30.45	635.5	30.46	30.44	-455.8	24,193	-1.88%	大買/大賣/鉅額交易
2023/09/07	141.9	30.31	983	30.31	30.30	-841.1	24,513	-3.43%	大買/大賣/鉅額交易
2023/09/06	250.9	30.29	964	30.32	30.30	-713.1	24,907	-2.86%	大買/大賣/鉅額交易
2023/09/05	144.4	30.48	468	30.47	30.43	-323.6	24,929	-1.30%	大買/大賣/鉅額交易
2023/09/04	200.7	30.49	1,768.7	30.49	30.48	-1,568	25,665	-6.11%	大買/大賣/鉅額交易
2023/09/01	92.8	30.77	841	30.77	30.76	-748.1	26,127	-2.86%	大賣/鉅額交易
2023/08/31	94.2	30.75	44	30.74	30.79	50.2	26,843	0.19%
2023/08/30	107.6	30.63	16.6	30.65	30.64	91	27,437	0.33%	大買/
2023/08/29	70.3	30.51	20	30.51	30.48	50.3	27,642	0.18%
2023/08/28	96.6	30.42	485.8	30.46	30.47	-389.3	27,726	-1.40%	大賣/鉅額交易
2023/08/25	107.2	30.37	1,622.5	30.39	30.31	-1,515.3	27,798	-5.45%	大買/大賣/鉅額交易
2023/08/24	361.5	30.50	1,496.9	30.52	30.48	-1,135.4	27,888	-4.07%	大買/大賣/鉅額交易
2023/08/23	813.4	30.22	189	30.26	30.26	624.4	28,066	2.22%	大買/大賣/鉅額交易
2023/08/22	280.2	30.02	1,151.1	30.02	30.00	-870.8	28,107	-3.10%	大買/大賣/鉅額交易
2023/08/21	201.4	30.23	255.6	30.22	30.20	-54.3	28,116	-0.19%	大買/大賣/
2023/08/18	192.9	30.35	188.5	30.35	30.33	4.4	28,509	0.02%	大買/大賣/
2023/08/17	336.4	30.44	406.8	30.44	30.40	-70.3	28,661	-0.25%	大買/大賣/
2023/08/16	224.5	30.66	758.1	30.66	30.67	-533.6	28,746	-1.86%	大買/大賣/鉅額交易
2023/08/15	282.5	30.98	1,900.1	30.98	30.97	-1,617.6	28,897	-5.60%	大買/大賣/鉅額交易
2023/08/14	126.4	31.02	196.2	31.03	31.00	-69.8	28,786	-0.24%	大買/大賣/
2023/08/11	317.3	31.06	363	31.04	31.02	-45.7	28,818	-0.16%	大買/大賣/
2023/08/10	173.2	31.22	117	31.22	31.20	56.2	28,641	0.20%	大買/大賣/
2023/08/09	1,049.5	31.27	236.1	31.27	31.28	813.4	28,697	2.83%	大買/大賣/鉅額交易
2023/08/08	194.6	31.09	422.5	31.06	31.12	-227.9	28,683	-0.79%	大買/大賣/鉅額交易
2023/08/07	707.2	31.04	746.9	31.05	31.16	-39.6	28,546	-0.14%	大買/大賣/
2023/08/04	2,486.7	30.70	2,531.6	30.76	30.89	-44.8	28,435	-0.16%	大買/大賣/
2023/08/02	1,962.9	31.24	2,069	31.24	31.23	-106.1	27,270	-0.39%	大買/大賣/鉅額交易
2023/08/01	15,159.3	31.45	1,541	31.39	31.50	13,618.4	26,730	50.95%	大買/大賣/鉅額交易
2023/07/31	1,558	31.26	1,777	31.26	31.22	-219	26,444	-0.83%	大買/大賣/鉅額交易
2023/07/28	3,228.3	31.20	11,405.8	31.22	31.22	-8,177.5	25,963	-31.50%	大買/大賣/鉅額交易
2023/07/27	3,379.2	31.54	5,621	31.54	31.53	-2,241.8	24,734	-9.06%	大買/大賣/鉅額交易
2023/07/26	2,247.3	31.56	4,583	31.57	31.56	-2,335.7	24,679	-9.46%	大買/大賣/鉅額交易
2023/07/25	1,911.9	31.73	2,063	31.73	31.66	-151.1	24,567	-0.62%	大買/大賣/鉅額交易
2023/07/24	378.5	31.72	792.3	31.74	31.77	-413.8	24,276	-1.70%	大買/大賣/鉅額交易
2023/07/21	194.5	31.61	1,064	31.60	31.63	-869.5	24,233	-3.59%	大買/大賣/鉅額交易
2023/07/20	532.4	31.80	1,027.9	31.79	31.76	-495.5	24,133	-2.05%	大買/大賣/鉅額交易
2023/07/19	153.9	31.57	283.4	31.58	31.59	-129.5	24,071	-0.54%	大買/大賣/鉅額交易
2023/07/18	531	31.34	1,028	31.34	31.35	-497	24,029	-2.07%	大買/大賣/鉅額交易
2023/07/17	162.9	31.34	1,379.5	31.34	31.37	-1,216.6	23,949	-5.08%	大買/大賣/鉅額交易
2023/07/14	337.2	31.35	4,566	31.33	31.29	-4,228.8	23,971	-17.64%	大買/大賣/鉅額交易
2023/07/13	301.9	31.24	3,278.5	31.23	31.18	-2,976.5	24,421	-12.19%	大買/大賣/鉅額交易
2023/07/12	229.2	31.15	2,716	31.13	31.11	-2,486.8	24,875	-10.00%	大買/大賣/鉅額交易
2023/07/11	941.9	31.13	414	31.13	31.12	527.9	25,167	2.10%	大買/大賣/鉅額交易
2023/07/10	1,592.8	31.00	3,740	31.00	31.00	-2,147.2	25,210	-8.52%	大買/大賣/鉅額交易
2023/07/07	510.8	31.20	3,309	31.19	31.18	-2,798.2	24,832	-11.27%	大買/大賣/鉅額交易
2023/07/06	366.1	31.48	3,912	31.47	31.51	-3,545.9	24,531	-14.45%	大買/大賣/鉅額交易
2023/07/05	224.8	31.75	103	31.77	31.71	121.8	24,512	0.50%	大買/大賣/鉅額交易
2023/07/04	55.4	31.77	40	31.76	31.76	15.5	24,717	0.06%
2023/07/03	2,674.1	31.76	192.8	31.78	31.77	2,481.3	25,237	9.83%	大買/大賣/鉅額交易
2023/06/30	273.7	31.58	2,330	31.59	31.59	-2,056.3	25,243	-8.15%	大買/大賣/鉅額交易
2023/06/29	979	31.94	333.3	31.94	31.88	645.7	25,105	2.57%	大買/大賣/鉅額交易
2023/06/28	81.8	31.78	921.4	31.80	31.80	-839.6	25,297	-3.32%	大賣/鉅額交易
2023/06/27	261.5	31.91	98	31.91	31.85	163.5	25,999	0.63%	大買/鉅額交易
2023/06/26	382.4	31.90	158.3	31.89	31.91	224.1	26,090	0.86%	大買/大賣/鉅額交易
2023/06/21	704.9	31.73	156.9	31.72	31.75	548	26,042	2.10%	大買/大賣/鉅額交易
2023/06/20	178.5	31.36	1,373.3	31.35	31.39	-1,194.8	26,056	-4.59%	大買/大賣/鉅額交易
2023/06/19	268.2	31.48	2,803	31.50	31.52	-2,534.8	26,352	-9.62%	大買/大賣/鉅額交易
2023/06/16	1,310.7	31.44	284	31.40	31.45	1,026.7	26,341	3.90%	大買/大賣/鉅額交易
2023/06/15	918.8	31.28	131.5	31.26	31.22	787.4	26,335	2.99%	大買/大賣/鉅額交易
2023/06/14	1,681.1	31.16	5.3	31.16	31.16	1,675.8	26,416	6.34%	大買/鉅額交易
2023/06/13	534.2	31.31	15	31.33	31.32	519.2	26,325	1.97%	大買/鉅額交易
2023/06/12	4,807.1	31.25	96.6	31.25	31.23	4,710.5	26,211	17.97%	大買/鉅額交易
2023/06/09	1,750.7	31.19	44.5	31.17	31.21	1,706.2	26,024	6.56%	大買/鉅額交易
2023/06/08	1,001.3	31.04	3,272.5	31.03	31.03	-2,271.2	26,079	-8.71%	大買/大賣/鉅額交易
2023/06/07	2,153.9	31.39	780.5	31.45	31.43	1,373.4	25,535	5.38%	大買/大賣/鉅額交易
2023/06/06	3,767.2	31.20	2,081.9	31.20	31.19	1,685.3	24,926	6.76%	大買/大賣/鉅額交易
2023/06/05	707.5	31.33	315.3	31.35	31.33	392.2	24,247	1.62%	大買/大賣/鉅額交易
2023/06/02	190.7	31.76	483.2	31.77	31.73	-292.5	23,686	-1.23%	大買/大賣/鉅額交易
2023/06/01	158.8	31.84	552	31.80	31.77	-393.2	23,531	-1.67%	大買/大賣/鉅額交易
2023/05/31	198.6	31.81	57	31.80	31.82	141.6	23,580	0.60%	大買/鉅額交易
2023/05/30	66.8	31.82	882	31.83	31.82	-815.2	23,607	-3.45%	大賣/鉅額交易
2023/05/29	356	31.85	113.6	31.82	31.81	242.4	23,570	1.03%	大買/大賣/鉅額交易
2023/05/26	172.8	31.59	478.6	31.58	31.77	-305.8	23,405	-1.31%	大買/大賣/鉅額交易
2023/05/25	322.1	31.63	481.3	31.63	31.63	-159.2	23,293	-0.68%	大買/大賣/鉅額交易
2023/05/24	751.7	31.77	836.3	31.80	31.76	-84.7	23,212	-0.36%	大買/大賣/
2023/05/23	440.4	31.97	246.1	31.98	31.96	194.3	22,788	0.85%	大買/大賣/鉅額交易
2023/05/22	350.3	32.07	227.7	32.07	32.10	122.6	22,667	0.54%	大買/大賣/鉅額交易
2023/05/19	267.7	32.25	1,590.3	32.25	32.26	-1,322.6	22,778	-5.81%	大買/大賣/鉅額交易
2023/05/18	344.1	32.39	537	32.40	32.40	-192.9	23,106	-0.83%	大買/大賣/鉅額交易
2023/05/17	187.8	32.40	817	32.40	32.41	-629.1	23,089	-2.72%	大買/大賣/鉅額交易
2023/05/16	280.8	32.69	961	32.69	32.69	-680.3	22,935	-2.97%	大買/大賣/鉅額交易
2023/05/15	1,144.2	32.74	2,034.3	32.74	32.75	-890.1	23,086	-3.86%	大買/大賣/鉅額交易
2023/05/12	1,087.2	32.84	992.2	32.85	32.85	95.1	23,034	0.41%	大買/大賣/
2023/05/11	183	32.65	470.5	32.66	32.64	-287.5	22,998	-1.25%	大買/大賣/鉅額交易
2023/05/10	582.6	32.47	2,201.7	32.46	32.47	-1,619.1	23,154	-6.99%	大買/大賣/鉅額交易
2023/05/09	873.2	32.55	2,005	32.54	32.51	-1,131.8	23,131	-4.89%	大買/大賣/鉅額交易
2023/05/08	400	32.70	2,462	32.65	32.73	-2,062	22,965	-8.98%	大買/大賣/鉅額交易
2023/05/05	986.6	32.61	4,720.6	32.61	32.63	-3,734	22,861	-16.33%	大買/大賣/鉅額交易
2023/05/04	182.6	32.77	238	32.82	32.81	-55.5	22,766	-0.24%	大買/大賣/
2023/05/03	1,541.7	32.64	457.8	32.65	32.65	1,084	22,497	4.82%	大買/大賣/鉅額交易
2023/05/02	1,008.8	32.25	2,672	32.28	32.28	-1,663.2	22,469	-7.40%	大買/大賣/鉅額交易
2023/04/28	182	32.32	2,424	32.34	32.46	-2,242	22,157	-10.12%	大買/大賣/鉅額交易
2023/04/27	344.7	32.55	3,318	32.55	32.51	-2,973.3	21,946	-13.55%	大買/大賣/鉅額交易
2023/04/26	126.3	32.75	220	32.76	32.76	-93.7	21,833	-0.43%	大買/大賣/
2023/04/25	349	32.44	144.1	32.45	32.50	204.9	21,591	0.95%	大買/大賣/鉅額交易
2023/04/24	231	32.14	2,230.5	32.15	32.15	-1,999.5	21,529	-9.29%	大買/大賣/鉅額交易
2023/04/21	276.1	32.24	496.2	32.27	32.29	-220.1	21,366	-1.03%	大買/大賣/鉅額交易
2023/04/20	303.7	31.96	1,197	31.98	32.02	-893.3	21,292	-4.20%	大買/大賣/鉅額交易
2023/04/19	342.4	31.85	666.9	31.89	31.89	-324.5	21,155	-1.53%	大買/大賣/鉅額交易
2023/04/18	755.3	31.78	957.2	31.77	31.79	-201.9	20,833	-0.97%	大買/大賣/鉅額交易
2023/04/17	580.7	32.04	950	32.03	32.04	-369.3	20,121	-1.84%	大買/大賣/鉅額交易
2023/04/14	476.7	32.29	2,116	32.27	32.25	-1,639.3	19,428	-8.44%	大買/大賣/鉅額交易
2023/04/13	456.2	32.50	1,915	32.50	32.52	-1,458.8	18,837	-7.74%	大買/大賣/鉅額交易
2023/04/12	616.4	32.55	486	32.55	32.53	130.4	18,565	0.70%	大買/大賣/鉅額交易
2023/04/11	272	32.56	1,453.9	32.57	32.56	-1,181.9	18,418	-6.42%	大買/大賣/鉅額交易
2023/04/10	321.9	32.73	2,384.5	32.74	32.73	-2,062.6	18,318	-11.26%	大買/大賣/鉅額交易
2023/04/07	838	32.90	729.2	32.91	32.89	108.7	17,987	0.60%	大買/大賣/鉅額交易
2023/04/06	2,086.4	32.75	364.6	32.79	32.89	1,721.8	17,653	9.75%	大買/大賣/鉅額交易
2023/03/31	420	31.71	58	31.72	31.75	362	17,021	2.13%	大買/鉅額交易
2023/03/30	82.1	31.65	15.1	31.65	31.63	67	16,909	0.40%
2023/03/29	314.2	31.57	946	31.56	31.66	-631.8	16,981	-3.72%	大買/大賣/鉅額交易
2023/03/28	787.3	31.70	2,745	31.72	31.69	-1,957.7	17,005	-11.51%	大買/大賣/鉅額交易
2023/03/27	1,533.8	32.30	181.1	32.29	32.28	1,352.7	16,266	8.32%	大買/大賣/鉅額交易
2023/03/24	207.8	32.09	261	32.10	32.10	-53.2	16,097	-0.33%	大買/大賣/
2023/03/23	395.2	32.12	287.3	32.13	32.09	107.9	16,034	0.67%	大買/大賣/鉅額交易
2023/03/22	361.5	32.07	776	32.07	32.04	-414.5	15,925	-2.60%	大買/大賣/鉅額交易
2023/03/21	337.1	32.40	1,260.2	32.39	32.41	-923.1	15,512	-5.95%	大買/大賣/鉅額交易
2023/03/20	105.2	32.29	133.1	32.37	32.50	-27.8	15,479	-0.18%	大買/大賣/
2023/03/17	163.4	32.11	869.1	32.06	32.18	-705.7	15,356	-4.60%	大買/大賣/鉅額交易
2023/03/16	1,243.6	32.37	256.7	32.32	32.39	987	15,256	6.47%	大買/大賣/鉅額交易
2023/03/15	165.8	31.80	1,673.4	31.81	31.82	-1,507.6	15,058	-10.01%	大買/大賣/鉅額交易
2023/03/14	1,292.9	32.08	312.1	32.14	32.15	980.8	14,841	6.61%	大買/大賣/鉅額交易
2023/03/13	197.7	31.88	370.6	31.85	31.79	-172.9	14,632	-1.18%	大買/大賣/鉅額交易
2023/03/10	978.7	31.76	655.6	31.52	31.79	323.1	14,433	2.24%	大買/大賣/鉅額交易
2023/03/09	109	31.16	23.5	31.16	31.12	85.5	14,276	0.60%	大買/
2023/03/08	74.4	31.09	607.5	31.07	31.10	-533	14,307	-3.73%	大賣/鉅額交易
2023/03/07	126.1	31.04	926.8	31.04	31.05	-800.8	14,291	-5.60%	大買/大賣/鉅額交易
2023/03/06	1,526.6	31.15	182.2	31.17	31.13	1,344.4	14,205	9.46%	大買/大賣/鉅額交易
2023/03/03	205.2	30.78	350	30.79	30.82	-144.8	14,115	-1.03%	大買/大賣/鉅額交易
2023/03/02	194.8	30.88	749.1	30.88	30.89	-554.2	14,064	-3.94%	大買/大賣/鉅額交易
2023/03/01	73.8	31.05	811	31.03	31.04	-737.3	13,904	-5.30%	大賣/鉅額交易
2023/02/24	55.3	31.12	378.3	31.15	31.21	-323	13,776	-2.34%	大賣/鉅額交易
2023/02/23	110.9	31.00	1,937	30.99	30.96	-1,826.1	13,649	-13.38%	大買/大賣/鉅額交易
2023/02/22	624.8	30.97	989	30.96	30.96	-364.2	13,500	-2.70%	大買/大賣/鉅額交易
2023/02/21	157.5	31.07	359	31.09	31.10	-201.5	13,359	-1.51%	大買/大賣/鉅額交易
2023/02/20	1,281.6	30.97	472.9	31.04	31.09	808.7	13,242	6.11%	大買/大賣/鉅額交易
2023/02/17	887.5	30.72	1,740	30.72	30.73	-852.5	13,028	-6.54%	大買/大賣/鉅額交易
2023/02/16	881.1	31.09	5,318.1	31.09	31.10	-4,437	12,570	-35.30%	大買/大賣/鉅額交易
2023/02/15	591.9	31.71	1,541	31.69	31.76	-949.1	12,047	-7.88%	大買/大賣/鉅額交易
2023/02/14	561.7	31.59	788	31.59	31.62	-226.3	11,888	-1.90%	大買/大賣/鉅額交易
2023/02/13	1,026.3	31.36	2,217	31.36	31.40	-1,190.7	11,804	-10.09%	大買/大賣/鉅額交易
2023/02/10	1,465.3	31.61	2,090	31.61	31.67	-624.7	11,543	-5.41%	大買/大賣/鉅額交易
2023/02/09	882.6	31.79	1,566.2	31.80	31.78	-683.6	11,317	-6.04%	大買/大賣/鉅額交易
2023/02/08	399.5	31.80	2,114.5	31.81	31.80	-1,715	11,160	-15.37%	大買/大賣/鉅額交易
2023/02/07	403.2	31.97	1,458	31.94	31.98	-1,054.8	10,812	-9.76%	大買/大賣/鉅額交易
2023/02/06	269.6	32.05	836	32.07	32.08	-566.4	10,564	-5.36%	大買/大賣/鉅額交易
2023/02/03	303.3	32.35	1,554	32.42	32.41	-1,250.7	10,212	-12.25%	大買/大賣/鉅額交易
2023/02/02	275.2	32.22	2,231	32.22	32.15	-1,955.8	9,981	-19.59%	大買/大賣/鉅額交易
2023/02/01	413.1	32.14	738.5	32.13	32.12	-325.4	9,711	-3.35%	大買/大賣/鉅額交易
2023/01/31	697.3	32.04	1,548	32.04	32.04	-850.7	9,628	-8.84%	大買/大賣/鉅額交易
2023/01/30	1,983.8	32.27	438.3	32.28	32.30	1,545.5	9,417	16.41%	大買/大賣/鉅額交易
2023/01/17	290.2	32.16	405.5	32.15	32.17	-115.3	9,252	-1.25%	大買/大賣/鉅額交易
2023/01/16	168.5	32.29	1,659.2	32.28	32.26	-1,490.7	9,154	-16.28%	大買/大賣/鉅額交易
2023/01/13	130.1	32.43	354.1	32.46	32.50	-224	8,999	-2.49%	大買/大賣/鉅額交易
2023/01/12	142.5	32.07	1,517.1	32.17	32.20	-1,374.7	8,880	-15.48%	大買/大賣/鉅額交易
2023/01/11	151	31.80	1,579.8	31.81	31.88	-1,428.8	8,691	-16.44%	大買/大賣/鉅額交易
2023/01/10	229	32.12	3,901	32.12	32.12	-3,672	8,589	-42.75%	大買/大賣/鉅額交易
2023/01/09	208.6	32.01	287	32.00	32.03	-78.4	8,431	-0.93%	大買/大賣/
2023/01/06	119.8	31.74	477.3	31.73	31.71	-357.5	8,302	-4.31%	大買/大賣/鉅額交易
2023/01/05	109.1	31.65	1,112	31.70	31.53	-1,002.9	8,241	-12.17%	大買/大賣/鉅額交易
2023/01/04	326.3	31.39	792.1	31.56	31.56	-465.8	8,131	-5.73%	大買/大賣/鉅額交易
2023/01/03	296.9	31.00	1,269.1	31.01	31.00	-972.2	8,069	-12.05%	大買/大賣/鉅額交易
2022/12/30	53.9	31.13	693	31.14	31.08	-639.1	7,973	-8.01%	大賣/鉅額交易
2022/12/29	133.3	30.98	1,381	30.98	30.97	-1,247.7	7,964	-15.67%	大買/大賣/鉅額交易
2022/12/28	248	31.08	2,633	31.07	31.09	-2,385	7,830	-30.46%	大買/大賣/鉅額交易
2022/12/27	110.7	31.61	1,334.2	31.61	31.60	-1,223.5	7,553	-16.20%	大買/大賣/鉅額交易
2022/12/26	67.3	31.74	1,256	31.71	31.73	-1,188.7	7,410	-16.04%	大賣/鉅額交易
2022/12/23	108.9	31.92	1,349	31.90	31.87	-1,240.1	7,333	-16.91%	大買/大賣/鉅額交易
2022/12/22	56	32.13	3	32.20	32.10	53	7,261	0.73%
2022/12/21	3,664.7	31.89	355.6	31.87	31.89	3,309.1	7,348	45.03%	大買/大賣/鉅額交易
2022/12/20	644.2	32.17	3,365.5	32.09	31.94	-2,721.3	7,128	-38.17%	大買/大賣/鉅額交易
2022/12/19	484.8	32.87	429.6	32.91	32.85	55.2	6,756	0.82%	大買/大賣/
2022/12/16	252.6	33.18	1,287.6	33.13	33.14	-1,035	6,722	-15.40%	大買/大賣/鉅額交易
2022/12/15	189	32.91	2,510	32.92	33.00	-2,321.1	6,651	-34.90%	大買/大賣/鉅額交易
2022/12/14	130.8	32.99	4,420.1	33.01	32.98	-4,289.3	6,529	-65.70%	大買/大賣/鉅額交易
2022/12/13	110.2	32.81	1,213.1	32.80	32.77	-1,102.9	6,359	-17.34%	大買/大賣/鉅額交易
2022/12/12	282.3	32.89	2,896	32.82	32.92	-2,613.7	6,219	-42.03%	大買/大賣/鉅額交易
2022/12/09	787.6	33.51	1,016.6	33.53	33.59	-229	6,067	-3.78%	大買/大賣/鉅額交易
2022/12/08	399.2	33.37	1,255.3	33.42	33.41	-856.1	5,937	-14.42%	大買/大賣/鉅額交易
2022/12/07	669.6	32.70	598.1	32.71	32.66	71.5	5,781	1.24%	大買/大賣/
2022/12/06	699.2	32.39	1,074.1	32.39	32.43	-374.9	5,707	-6.57%	大買/大賣/鉅額交易
2022/12/05	143.6	32.32	2,470	32.32	32.34	-2,326.4	5,672	-41.01%	大買/大賣/鉅額交易
2022/12/02	738.7	32.11	887	32.11	32.09	-148.3	5,558	-2.67%	大買/大賣/鉅額交易
2022/12/01	202.4	31.60	2,866	31.56	31.57	-2,663.6	5,508	-48.36%	大買/大賣/鉅額交易
2022/11/30	128.7	31.51	2,075	31.50	31.51	-1,946.3	5,312	-36.64%	大買/大賣/鉅額交易
2022/11/29	74.8	31.90	874.5	31.90	31.81	-799.6	5,229	-15.29%	大賣/鉅額交易
2022/11/28	295.3	32.04	725	32.03	32.14	-429.7	5,139	-8.36%	大買/大賣/鉅額交易
2022/11/25	63.6	31.94	1,609	31.93	31.94	-1,545.4	5,100	-30.30%	大賣/鉅額交易
2022/11/24	119.5	32.06	808	31.98	31.90	-688.5	5,026	-13.70%	大買/大賣/鉅額交易
2022/11/23	123.1	31.54	619	31.57	31.61	-495.9	4,828	-10.27%	大買/大賣/鉅額交易
2022/11/22	74.6	31.16	444	31.17	31.14	-369.4	4,805	-7.69%	大賣/鉅額交易
2022/11/21	78.5	31.14	360.9	31.15	31.21	-282.4	4,782	-5.91%	大賣/鉅額交易
2022/11/18	51.2	31.23	695	31.23	31.26	-643.8	4,854	-13.26%	大賣/鉅額交易
2022/11/17	240.1	31.30	501	31.31	31.31	-260.9	4,827	-5.40%	大買/大賣/鉅額交易
2022/11/16	317.6	30.74	797	30.73	30.64	-479.4	4,717	-10.16%	大買/大賣/鉅額交易
2022/11/15	121.5	30.60	433	30.59	30.62	-311.5	4,596	-6.78%	大買/大賣/鉅額交易
2022/11/14	71.4	30.76	995.7	30.72	30.71	-924.3	4,487	-20.60%	大賣/鉅額交易
2022/11/11	173.4	31.20	2,917.6	31.11	31.10	-2,744.2	4,375	-62.71%	大買/大賣/鉅額交易
2022/11/10	60	30.40	1,210	30.41	30.45	-1,150	4,158	-27.65%	大賣/鉅額交易
2022/11/09	73.5	30.36	1,410.8	30.34	30.38	-1,337.3	4,119	-32.46%	大賣/鉅額交易
2022/11/08	328.9	30.21	2,289.4	30.21	30.15	-1,960.5	4,050	-48.40%	大買/大賣/鉅額交易
2022/11/07	151.6	30.71	175	30.69	30.71	-23.4	3,978	-0.59%	大買/大賣/
2022/11/04	73.5	31.00	113.4	30.97	30.98	-39.9	3,981	-1.00%	大賣/
2022/11/03	20.1	31.19	113	31.20	31.19	-92.9	3,910	-2.38%	大賣/
2022/11/02	279.2	31.39	24	31.54	31.32	255.2	3,902	6.54%	大買/鉅額交易
2022/11/01	42.2	31.26	187	31.25	31.26	-144.8	3,910	-3.70%	大賣/鉅額交易
2022/10/31	30.7	31.18	62	31.22	31.28	-31.3	3,908	-0.80%
2022/10/28	7	31.44	40	31.46	31.43	-33	3,899	-0.85%
2022/10/27	184.1	31.14	33	31.08	31.03	151.1	3,896	3.88%	大買/鉅額交易
2022/10/26	501	30.90	182	30.89	30.94	319	3,906	8.17%	大買/大賣/鉅額交易
2022/10/25	73.9	30.25	649	30.25	30.27	-575.1	3,881	-14.82%	大賣/鉅額交易
2022/10/24	77.6	30.39	933	30.33	30.46	-855.4	3,849	-22.22%	大賣/鉅額交易
2022/10/21	122.7	30.64	324.4	30.63	30.60	-201.6	3,852	-5.23%	大買/大賣/鉅額交易
2022/10/20	120.8	31.15	238	31.20	31.12	-117.2	3,768	-3.11%	大買/大賣/鉅額交易
2022/10/19	75.7	31.55	190.6	31.57	31.55	-114.9	3,711	-3.10%	大賣/鉅額交易
2022/10/18	759	31.68	284.2	31.67	31.68	474.8	3,710	12.80%	大買/大賣/鉅額交易
2022/10/17	12.1	31.78	214	31.80	31.83	-201.9	3,663	-5.51%	大賣/鉅額交易
2022/10/14	16.5	32.02	10	32.02	31.97	6.5	3,642	0.18%
2022/10/13	507.2	32.06	11.1	32.08	32.04	496	3,668	13.52%	大買/鉅額交易
2022/10/12	395.1	31.94	114.1	32.00	31.96	281	3,660	7.67%	大買/大賣/鉅額交易
2022/10/11	107.8	31.84	490.4	31.85	31.80	-382.5	3,641	-10.50%	大買/大賣/鉅額交易
2022/10/07	32.2	32.47	9.3	32.47	32.47	23	3,563	0.64%
2022/10/06	109.5	32.62	1,923	32.62	32.62	-1,813.5	3,525	-51.44%	大買/大賣/鉅額交易
2022/10/05	31.7	33.05	0	0.00	32.98	31.7	3,444	0.92%
2022/10/04	638.8	33.28	57	33.28	33.23	581.7	3,443	16.89%	大買/鉅額交易
2022/10/03	15.1	32.91	118	32.94	32.97	-102.9	3,439	-2.99%	大賣/鉅額交易
2022/09/30	11.7	32.98	28	32.98	33.04	-16.3	3,438	-0.47%
2022/09/29	328.2	33.06	67	33.08	33.06	261.2	3,440	7.59%	大買/鉅額交易
2022/09/28	173.4	32.30	2,082	32.37	32.38	-1,908.6	3,459	-55.17%	大買/大賣/鉅額交易
2022/09/27	419.2	33.17	404	33.16	33.18	15.2	3,284	0.46%	大買/大賣/
2022/09/26	525.9	33.52	97	33.51	33.46	428.9	3,279	13.08%	大買/鉅額交易
2022/09/23	57.7	33.36	838	33.39	33.35	-780.3	3,297	-23.66%	大賣/鉅額交易
2022/09/22	14	33.99	154	34.06	34.07	-140	3,216	-4.35%	大賣/鉅額交易
2022/09/21	20.1	33.57	459.1	33.56	33.59	-439	3,139	-13.98%	大賣/鉅額交易
2022/09/20	7.1	33.78	191	33.78	33.79	-183.9	3,107	-5.92%	大賣/鉅額交易
2022/09/19	8.1	33.71	77	33.71	33.71	-69	3,145	-2.19%
2022/09/16	2.3	33.84	34	33.86	33.88	-31.7	3,153	-1.01%
2022/09/15	41	33.69	113.1	33.66	33.64	-72.1	3,172	-2.27%	大賣/
2022/09/14	21	33.48	76	33.46	33.50	-55	3,168	-1.74%
2022/09/13	25.6	33.38	233	33.38	33.38	-207.4	3,178	-6.52%	大賣/鉅額交易
2022/09/12	40.5	33.54	92	33.55	33.52	-51.6	3,119	-1.65%
2022/09/08	612.7	33.86	124	33.91	33.92	488.7	3,092	15.80%	大買/大賣/鉅額交易
2022/09/07	70.2	33.38	580.1	33.38	33.45	-509.9	3,104	-16.42%	大賣/鉅額交易
2022/09/06	57.1	34.03	384.3	33.98	33.91	-327.2	3,068	-10.66%	大賣/鉅額交易
2022/09/05	126.5	34.01	1,108	34.01	34.05	-981.5	3,119	-31.47%	大買/大賣/鉅額交易
2022/09/02	83.4	33.76	872	33.77	33.81	-788.6	3,105	-25.39%	大賣/鉅額交易
2022/09/01	56.4	33.99	841.6	33.99	34.03	-785.2	3,071	-25.57%	大賣/鉅額交易
2022/08/31	126.2	34.42	26	34.47	34.45	100.2	3,029	3.31%	大買/
2022/08/30	28	34.47	105	34.46	34.55	-77	3,008	-2.56%	大賣/
2022/08/29	2	34.19	61	34.24	34.22	-59	3,071	-1.92%
2022/08/26	31.5	34.03	7	34.01	33.97	24.5	3,026	0.81%
2022/08/25	93.9	33.80	1,536	33.80	33.77	-1,442.1	2,979	-48.41%	大賣/鉅額交易
2022/08/24	43.4	34.07	122	34.08	34.14	-78.6	2,910	-2.70%	大賣/
2022/08/23	16.1	34.04	145	34.10	34.13	-128.9	2,953	-4.36%	大賣/鉅額交易
2022/08/22	102.3	34.06	304.6	34.08	34.11	-202.3	3,000	-6.74%	大買/大賣/鉅額交易
2022/08/19	26.3	34.46	332	34.49	34.45	-305.7	2,966	-10.30%	大賣/鉅額交易
2022/08/18	128	34.55	196	34.54	34.57	-68	2,941	-2.31%	大買/大賣/
2022/08/17	8.2	34.82	39	34.86	34.82	-30.8	2,911	-1.06%
2022/08/16	11.4	34.85	12.5	34.86	34.87	-1.1	2,912	-0.04%
2022/08/15	14.2	34.96	23.2	35.00	35.01	-9	2,914	-0.31%
2022/08/12	110.3	34.80	508.3	34.83	34.85	-397.9	2,909	-13.68%	大買/大賣/鉅額交易
2022/08/11	38.4	35.54	89	35.54	35.54	-50.7	2,792	-1.81%
2022/08/10	19	35.82	5	35.83	35.81	14	2,744	0.51%
2022/08/09	22	35.89	6	35.89	35.86	16	2,746	0.58%
2022/08/08	66.5	35.45	2	35.45	35.45	64.5	2,729	2.36%
2022/08/05	7.1	36.03	40	36.05	36.02	-32.9	2,684	-1.22%
2022/08/04	9.2	36.07	174	36.07	36.06	-164.8	2,686	-6.13%	大賣/鉅額交易
2022/08/03	27.1	35.84	256.1	35.91	35.95	-228.9	2,687	-8.52%	大賣/鉅額交易
2022/08/02	61	36.58	52	36.65	36.55	9	2,666	0.34%
2022/08/01	23.2	35.61	54.8	35.62	35.59	-31.6	2,662	-1.19%
2022/07/29	20.2	35.50	1	35.52	35.56	19.2	2,679	0.72%
2022/07/28	20.3	35.33	24	35.39	35.26	-3.7	2,696	-0.14%
2022/07/26	20	35.54	17	35.54	35.52	3	2,733	0.11%
2022/07/25	11.6	35.52	43	35.53	35.55	-31.4	2,772	-1.13%
2022/07/22	9.2	35.12	6.2	35.14	35.15	3	2,770	0.11%
2022/07/21	20	34.64	1.5	34.63	34.63	18.5	2,795	0.66%
2022/07/20	16	34.46	53	34.46	34.46	-37	2,807	-1.32%
2022/07/19	19.2	34.68	2	34.70	34.71	17.2	2,779	0.62%
2022/07/18	57.2	35.13	21	35.12	35.12	36.2	2,782	1.30%
2022/07/15	7.1	35.01	389	35.01	35.01	-381.9	2,813	-13.58%	大賣/鉅額交易
2022/07/14	7.1	34.82	175	34.78	34.79	-167.9	2,820	-5.95%	大賣/鉅額交易
2022/07/13	5.7	34.50	3	34.49	34.53	2.7	2,821	0.10%
2022/07/12	51.1	34.58	147	34.56	34.55	-95.9	2,846	-3.37%	大賣/
2022/07/11	20	33.91	55.1	33.89	33.91	-35.1	2,844	-1.23%
2022/07/08	28	34.27	17	34.23	34.29	11	2,845	0.39%
2022/07/07	32	34.68	125	34.65	34.64	-93	2,859	-3.25%	大賣/
2022/07/06	39.7	35.04	401	35.03	35.08	-361.3	2,869	-12.59%	大賣/鉅額交易
2022/07/05	17.2	34.28	62.2	34.35	34.34	-45	2,852	-1.58%
2022/07/04	28.3	34.61	14.3	34.66	34.55	14	2,859	0.49%
2022/07/01	173.5	34.42	350.2	34.41	34.45	-176.7	2,784	-6.34%	大買/大賣/鉅額交易
2022/06/30	17.2	33.95	237.2	33.95	33.95	-220	2,779	-7.91%	大賣/鉅額交易
2022/06/29	11	33.56	56	33.65	33.67	-45	2,751	-1.64%
2022/06/28	5	33.37	12	33.42	33.43	-7	2,745	-0.25%
2022/06/27	8.7	33.50	23	33.38	33.37	-14.3	2,759	-0.52%
2022/06/24	2.3	34.09	3	34.09	34.13	-0.7	2,713	-0.03%
2022/06/23	7.2	33.94	7	33.91	33.89	0.2	2,714	0.01%
2022/06/22	15.1	33.29	220.2	33.28	33.26	-205.1	2,661	-7.71%	大賣/鉅額交易
2022/06/21	11.1	33.17	61.3	33.11	33.17	-50.1	2,669	-1.88%
2022/06/20	14	33.59	6	33.57	33.51	8	2,668	0.30%
2022/06/17	43.4	33.48	204	33.50	33.49	-160.6	2,696	-5.95%	大賣/鉅額交易
2022/06/16	12.2	33.03	2	33.09	33.14	10.2	2,667	0.38%
2022/06/15	41.8	32.83	299	32.84	32.81	-257.2	2,660	-9.67%	大賣/鉅額交易
2022/06/14	60.4	33.27	4.1	33.28	33.30	56.3	2,585	2.18%
2022/06/13	7.2	33.89	191.7	33.89	34.00	-184.5	2,505	-7.36%	大賣/鉅額交易
2022/06/10	3	34.03	139	34.04	34.04	-136	2,491	-5.46%	大賣/鉅額交易
2022/06/09	24	34.00	14	33.99	33.99	10	2,491	0.40%
2022/06/08	4	34.13	22	34.14	34.13	-18	2,487	-0.72%
2022/06/07	57.8	33.89	659	33.88	33.92	-601.2	2,509	-23.96%	大賣/鉅額交易
2022/06/06	6.4	34.35	114	34.31	34.29	-107.6	2,430	-4.43%	大賣/鉅額交易
2022/06/02	2.3	34.46	1	34.49	34.49	1.3	2,435	0.05%
2022/06/01	40.4	34.15	157.2	34.23	34.23	-116.8	2,470	-4.73%	大賣/鉅額交易
2022/05/31	25.2	34.45	250	34.36	34.37	-224.8	2,421	-9.28%	大賣/鉅額交易
2022/05/30	30.4	34.88	0	0.00	34.80	30.4	2,383	1.27%
2022/05/27	14.1	35.14	0	0.00	35.09	14.1	2,317	0.61%
2022/05/26	1.1	35.34	1	35.38	35.40	0.1	2,310	0.00%
2022/05/25	27.6	35.28	6	35.30	35.29	21.6	2,305	0.93%
2022/05/24	11	34.88	1	34.80	34.91	10	2,317	0.43%
2022/05/23	16.1	35.18	220	35.16	35.14	-203.9	2,307	-8.84%	大賣/鉅額交易
2022/05/20	53.4	34.99	12	34.92	34.99	41.4	2,291	1.81%
2022/05/19	3.3	34.76	2	34.88	34.76	1.3	2,683	0.05%
2022/05/18	23.6	34.22	128	34.19	34.19	-104.4	2,685	-3.89%	大賣/鉅額交易
2022/05/17	11.3	35.03	0.8	34.88	34.79	10.5	2,678	0.39%
2022/05/16	0.7	35.21	0	0.00	35.20	0.7	2,706	0.03%
2022/05/13	15.7	35.40	10	35.40	35.30	5.7	2,714	0.21%
2022/05/12	8.5	35.44	4.3	35.36	35.48	4.2	2,727	0.15%
2022/05/11	0	0.00	2.1	34.86	34.91	-2.1	2,775	-0.07%
2022/05/10	453.4	35.04	8	34.85	34.52	445.4	2,760	16.13%	大買/鉅額交易
2022/05/09	38.4	34.19	222.1	34.15	34.12	-183.6	2,743	-6.70%	大賣/鉅額交易
2022/05/06	56.7	34.69	3.9	34.71	34.73	52.8	2,709	1.95%
2022/05/05	10	35.29	0.5	35.39	35.23	9.5	2,661	0.36%
2022/05/04	9.2	35.40	9	35.40	35.37	0.2	2,626	0.01%
2022/05/03	513.5	35.54	489.4	35.55	35.30	24.2	2,601	0.93%	大買/大賣/
2022/04/29	3	36.02	0.2	36.15	35.98	2.8	2,522	0.11%
2022/04/28	13.2	35.97	0	0.00	36.03	13.2	2,484	0.53%
2022/04/27	7.5	36.38	7.3	36.32	36.22	0.2	2,457	0.01%
2022/04/26	7.6	35.83	0	0.00	35.78	7.6	2,442	0.31%
2022/04/25	24	35.86	7	35.81	35.79	17	2,436	0.70%
2022/04/22	8	35.57	8.3	35.55	35.56	-0.3	2,468	-0.01%
2022/04/21	4.1	35.82	3	35.86	35.77	1	2,452	0.04%
2022/04/20	9	35.25	4	35.26	35.27	5	2,419	0.21%
2022/04/19	14.5	35.60	0.1	35.64	35.58	14.4	2,414	0.60%
2022/04/18	23.4	35.52	0.1	35.65	35.56	23.3	2,421	0.96%
2022/04/15	101.2	35.81	65	35.80	35.84	36.2	2,405	1.50%	大買/
2022/04/14	77.4	36.24	73	36.23	36.24	4.4	2,360	0.19%
2022/04/13	23.6	36.03	5	36.20	36.02	18.6	2,354	0.79%
2022/04/12	26.4	36.04	26	36.11	36.08	0.4	2,345	0.02%
2022/04/11	34.7	36.53	0.2	36.50	36.50	34.5	2,348	1.47%
2022/04/08	21.9	37.04	0.6	37.10	37.01	21.3	2,310	0.92%
2022/04/07	11	37.20	4	37.18	37.22	7	2,296	0.30%
2022/04/06	36.3	37.15	157	37.16	37.16	-120.7	2,276	-5.30%	大賣/鉅額交易
2022/04/01	2.5	38.05	5.1	38.03	38.03	-2.6	2,218	-0.12%
2022/03/31	23.5	38.04	4.1	38.10	38.00	19.4	2,207	0.88%
2022/03/30	131.4	38.01	9.4	38.00	37.99	122	2,195	5.56%	大買/鉅額交易
2022/03/29	1.8	37.67	12.1	37.63	37.60	-10.3	2,171	-0.47%
2022/03/28	28.8	37.27	10	37.24	37.15	18.8	2,159	0.87%
2022/03/25	42.4	37.70	1	37.77	37.71	41.4	2,130	1.94%
2022/03/24	8.2	37.75	11.1	37.81	37.70	-2.9	2,123	-0.14%
2022/03/23	65	36.92	7.9	36.94	36.98	57.2	2,095	2.73%
2022/03/22	71.7	37.56	0.4	37.66	37.49	71.3	2,045	3.48%
2022/03/21	24	38.17	1	38.00	38.23	23	1,992	1.15%
2022/03/18	43.4	37.81	2	37.78	37.83	41.4	1,977	2.09%
2022/03/17	4.5	38.36	1	38.23	38.43	3.5	1,930	0.18%
2022/03/16	7.5	38.12	3	38.20	38.10	4.5	1,922	0.23%
2022/03/15	54.3	38.04	3.2	38.03	38.14	51.1	1,920	2.66%
2022/03/14	10	38.60	0	0.00	38.60	10	1,882	0.53%
2022/03/11	12	38.73	0.4	38.80	38.73	11.6	1,866	0.62%
2022/03/10	30.8	38.93	0	0.00	38.90	30.8	1,859	1.66%
2022/03/09	16.3	39.51	1.3	39.44	39.48	15	1,837	0.82%
2022/03/08	15.1	39.69	21	39.69	39.69	-5.9	1,838	-0.32%
2022/03/07	5	40.07	50.2	40.08	40.00	-45.3	1,840	-2.46%
2022/03/04	3.2	39.45	17	39.55	39.45	-13.9	1,804	-0.77%
2022/03/03	23.7	39.02	8.6	39.13	38.99	15.1	1,790	0.84%
2022/03/02	56.9	39.72	29.3	39.70	39.76	27.6	1,753	1.57%
2022/03/01	21.9	39.31	14	39.28	39.29	7.9	1,723	0.46%
2022/02/25	16.9	38.80	3	38.86	38.87	13.9	1,701	0.81%
2022/02/24	14.5	38.84	15.7	39.09	39.16	-1.2	1,690	-0.07%
2022/02/23	9.4	38.87	0	38.90	38.86	9.4	1,659	0.57%
2022/02/22	34	39.15	10	39.07	39.15	23.9	1,646	1.45%
2022/02/21	44.2	38.86	2.3	38.98	38.83	41.9	1,625	2.58%
2022/02/18	10.1	38.62	0	0.00	38.59	10.1	1,205	0.84%
2022/02/17	22.4	38.50	2.3	38.53	38.61	20.1	1,195	1.68%
2022/02/16	41.6	38.36	4.5	38.36	38.39	37.1	1,169	3.17%
2022/02/15	16.1	38.90	3	38.90	38.91	13.1	1,113	1.18%
2022/02/14	14	38.94	0	0.00	38.94	14	1,098	1.27%
2022/02/11	76.6	38.94	0	0.00	38.82	76.6	1,080	7.09%
2022/02/10	16.5	39.29	0	0.00	39.30	16.5	1,011	1.63%
2022/02/09	7.5	39.24	27	39.27	39.28	-19.5	1,000	-1.95%
2022/02/08	42	39.28	8	39.25	39.25	34	985	3.45%
2022/02/07	19.5	39.48	0	0.00	39.56	19.5	959	2.03%
2022/01/26	5	40.02	1	40.00	40.05	4	947	0.42%
2022/01/25	2.1	39.98	18	40.04	40.05	-15.9	936	-1.70%
2022/01/24	6.2	40.12	4	40.09	40.10	2.2	932	0.24%
2022/01/21	5	40.07	3	40.02	40.10	2	922	0.22%
2022/01/20	23.2	39.54	29.1	39.57	39.50	-5.9	921	-0.64%
2022/01/19	23.3	39.31	2	39.25	39.31	21.3	910	2.34%
2022/01/18	10.1	39.71	0	0.00	39.70	10.1	873	1.16%
2022/01/17	45.7	39.74	5.1	39.75	39.75	40.6	849	4.78%
2022/01/14	3.3	40.28	0	0.00	40.35	3.3	786	0.42%
2022/01/13	10.4	40.16	0	0.00	40.18	10.4	770	1.35%
2022/01/12	69.3	40.38	55	40.40	40.33	14.3	766	1.87%
2022/01/11	84.6	40.18	61	40.13	40.34	23.6	730	3.22%
2022/01/10	74.7	40.06	55	40.10	39.90	19.7	700	2.82%
2022/01/07	60	40.16	55	40.15	40.20	5	674	0.74%
2022/01/06	83.2	40.31	58	40.41	40.04	25.2	664	3.79%
2022/01/05	68.9	40.65	56.5	40.69	40.43	12.3	632	1.95%
2022/01/04	66.2	40.77	30	40.75	40.78	36.2	591	6.12%
2022/01/03	0	0.00	1	41.52	41.57	-1	547	-0.18%
2021/12/30	4	41.21	0	0.00	41.22	4	536	0.75%
2021/12/27	1	41.82	0	0.00	41.81	1	526	0.19%
2021/12/24	12	41.90	0	0.00	41.89	12	525	2.28%
2021/12/23	0	0.00	0.2	42.30	42.07	-0.2	526	-0.03%
2021/12/22	2	42.01	0	0.00	42.09	2	539	0.37%
2021/12/21	1	42.28	0.3	42.22	42.22	0.7	551	0.13%
2021/12/20	0	0.00	2	42.66	42.69	-2	553	-0.36%
2021/12/17	0	0.00	6	42.20	42.20	-6	559	-1.07%
2021/12/16	2.1	42.06	1	42.10	42.19	1.1	561	0.20%
2021/12/14	0	0.00	21	42.44	42.43	-21	550	-3.82%
2021/12/13	0	0.00	1	41.60	41.80	-1	545	-0.18%
2021/12/10	1	41.90	0	0.00	41.83	1	547	0.18%
2021/12/09	3	41.72	1	41.61	41.78	2	544	0.37%
2021/12/08	2	42.45	4.2	42.45	42.45	-2.2	533	-0.41%
2021/12/07	2	42.50	0	0.00	42.50	2	533	0.37%
2021/12/06	5.1	43.04	7	43.02	42.99	-1.9	528	-0.36%
2021/12/03	4.5	42.70	3	42.68	42.64	1.5	519	0.28%
2021/12/02	0	0.00	18	42.64	42.53	-18	506	-3.55%
2021/12/01	0	0.00	14	42.26	42.20	-14	498	-2.82%
2021/11/30	3	41.85	3	41.97	42.06	0	467	0.00%
2021/11/29	1	42.00	2	41.93	41.98	-1	460	-0.22%
2021/11/26	0	0.00	27	41.48	41.78	-27	457	-5.90%
2021/11/25	3	41.09	0	0.00	41.12	3	445	0.67%
2021/11/24	16	40.92	0	0.00	41.05	16	445	3.59%
2021/11/23	13	41.14	8	41.18	41.15	5	440	1.14%
2021/11/22	0	0.00	7	41.53	41.55	-7	439	-1.59%
2021/11/18	3.2	41.11	0	0.00	41.12	3.2	438	0.72%
2021/11/17	8.1	40.80	0	0.00	40.80	8.1	436	1.86%
2021/11/16	7	40.98	50	40.99	41.12	-43	446	-9.64%
2021/11/15	51.2	41.65	0	0.00	41.71	51.2	443	11.55%
2021/11/12	0	0.00	0.2	41.93	41.93	-0.2	444	-0.03%
2021/11/11	1	41.88	275	41.85	41.89	-274	446	-61.38%	大賣/鉅額交易
2021/11/10	1.2	42.45	26	42.44	42.39	-24.9	447	-5.55%
2021/11/09	74.2	42.23	7	42.08	42.11	67.2	442	15.17%
2021/11/08	2	41.98	33	42.02	42.04	-31	436	-7.11%
2021/11/05	150	41.58	5	41.50	41.53	145	431	33.62%	大買/鉅額交易
2021/11/04	13	41.08	50	41.05	41.08	-37	429	-8.61%
2021/11/03	70	41.59	2	41.67	41.66	68	432	15.73%
2021/11/02	50	41.45	0	0.00	41.44	50	431	11.60%
2021/11/01	3	41.47	0	0.00	41.58	3	424	0.71%
2021/10/29	0	0.00	101.1	41.31	41.17	-101.1	415	-24.31%	大賣/鉅額交易
2021/10/28	50	41.60	7	41.60	41.58	43	417	10.29%
2021/10/27	100	40.84	12	40.80	40.85	88	405	21.71%
2021/10/22	1	40.41	2	40.48	40.44	-1	420	-0.24%
2021/10/21	7	40.33	0	0.00	40.41	7	423	1.65%
2021/10/20	8	40.53	0	0.00	40.62	8	420	1.90%
2021/10/19	0	0.00	1	41.29	41.23	-1	410	-0.24%
2021/10/18	0.2	41.16	0	0.00	41.06	0.2	416	0.05%
2021/10/15	0	0.00	3	41.39	41.34	-3	418	-0.72%
2021/10/14	0	0.00	22	41.23	41.21	-22	426	-5.16%
2021/10/13	3	40.96	10.4	41.06	40.96	-7.4	429	-1.72%
2021/10/12	3	40.55	0	40.60	40.55	3	429	0.69%
2021/10/07	0	0.00	40	40.80	40.75	-40	443	-9.02%
2021/10/06	3.1	40.57	0	0.00	40.54	3.1	443	0.70%
2021/10/05	10	41.12	31	41.13	41.10	-21	438	-4.79%
2021/10/04	4	41.08	59	41.05	40.98	-55	442	-12.42%
2021/10/01	3	41.05	1	41.16	41.10	2	450	0.44%
2021/09/30	32	41.08	0	0.00	41.00	32	462	6.92%
2021/09/29	31	40.68	25	40.67	40.84	6	459	1.31%
2021/09/28	20	41.39	52	41.34	41.22	-32	448	-7.13%
2021/09/27	3	41.44	0	0.00	41.50	3	435	0.69%
2021/09/24	20	41.66	0	0.00	41.63	20	432	4.62%
2021/09/23	0	0.00	8	42.60	42.58	-8	418	-1.91%
2021/09/22	25	42.37	1	42.27	42.26	24	428	5.61%
2021/09/17	19	42.15	0	0.00	42.16	19	433	4.38%
2021/09/16	5.2	42.18	0.5	42.20	42.25	4.7	447	1.05%
2021/09/15	22	42.28	6	42.28	42.28	16	447	3.57%
2021/09/14	0	0.00	5	41.90	41.91	-5	448	-1.11%
2021/09/10	1	42.00	10	41.91	41.85	-9	479	-1.88%
2021/09/08	7	41.35	0	0.00	41.49	7	492	1.42%
2021/09/07	3.2	41.46	0	0.00	41.49	3.2	498	0.65%
2021/09/06	2	41.53	0	0.00	41.50	2	500	0.40%
2021/09/02	1	41.90	0	0.00	41.85	1	502	0.20%
2021/09/01	15	41.66	0	0.00	41.67	15	507	2.96%
2021/08/30	2	42.06	10	42.02	42.06	-8	513	-1.56%
2021/08/27	1	41.96	2	41.97	41.98	-1	514	-0.19%
2021/08/26	0	0.00	5	41.86	41.89	-5	513	-0.97%
2021/08/24	0	0.00	6	42.42	42.34	-6	515	-1.16%
2021/08/23	0	0.00	2	42.47	42.43	-2	520	-0.38%
2021/08/20	0	0.00	24	42.60	42.63	-24	520	-4.61%
2021/08/19	1	42.16	8	42.13	42.23	-7	507	-1.38%
2021/08/18	2	41.99	1	42.08	41.94	1	505	0.20%
2021/08/17	0.2	42.05	17	42.01	42.03	-16.8	508	-3.29%
2021/08/16	0	0.00	6	42.30	42.29	-6	517	-1.16%
2021/08/12	3	41.50	7	41.47	41.48	-4	509	-0.78%
2021/08/11	4.3	41.50	0	0.00	41.42	4.3	513	0.83%
2021/08/09	9.2	41.93	2	42.00	41.90	7.2	511	1.41%
2021/08/06	5.1	42.50	0	0.00	42.51	5.1	503	1.02%
2021/08/04	2	42.79	2.2	42.77	42.78	-0.2	519	-0.03%
2021/08/03	0	0.00	11	42.69	42.88	-11	523	-2.10%
2021/08/02	9	42.38	0	0.00	42.48	9	529	1.70%
2021/07/30	2	42.36	1	42.43	42.38	1	532	0.19%
2021/07/29	4	42.60	4	42.57	42.44	0	533	0.00%
2021/07/28	0	0.00	4	42.61	42.64	-4	532	-0.75%
2021/07/27	5	42.32	2	42.31	42.28	3	552	0.54%
2021/07/26	7	42.50	4.5	42.53	42.61	2.5	578	0.44%
2021/07/23	11	42.33	1	42.39	42.45	10	576	1.73%
2021/07/22	4	42.25	0.4	42.25	42.19	3.6	583	0.62%
2021/07/21	6.4	42.77	2	42.77	42.79	4.4	585	0.75%
2021/07/20	2.8	42.94	8	43.00	43.10	-5.3	592	-0.89%
2021/07/19	1.4	42.36	5	42.34	42.34	-3.6	582	-0.62%
2021/07/16	1	42.00	7	42.02	42.00	-6	594	-1.01%
2021/07/15	3.4	41.82	3	41.83	41.88	0.4	591	0.07%
2021/07/14	1.4	41.39	4	41.35	41.35	-2.6	592	-0.44%
2021/07/13	3.4	41.61	21	41.60	41.60	-17.6	593	-2.96%
2021/07/12	14.3	41.71	11	41.70	41.71	3.3	591	0.55%
2021/07/09	18.5	42.07	4	42.11	41.93	14.5	593	2.44%
2021/07/08	1.3	42.22	9	42.17	42.23	-7.7	596	-1.30%
2021/07/07	1	41.63	5	41.65	41.66	-4	599	-0.67%
2021/07/06	0	0.00	2	41.06	41.07	-2	596	-0.34%
2021/07/05	2.6	41.12	0	0.00	41.12	2.6	600	0.44%
2021/07/02	7	40.94	2	40.98	41.04	5	605	0.83%
2021/06/30	0.6	40.90	0	0.00	40.67	0.6	608	0.10%
2021/06/28	3	40.23	2	40.23	40.27	1	607	0.16%
2021/06/25	2	40.67	0	0.00	40.70	2	608	0.33%
2021/06/24	0	0.00	2	40.76	40.76	-2	598	-0.33%
2021/06/23	0	0.00	2.1	40.75	40.80	-2.1	598	-0.35%
2021/06/22	13	40.65	2	40.68	40.65	11	596	1.84%
2021/06/21	8.3	41.58	29.1	41.39	41.70	-20.8	591	-3.51%
2021/06/18	2.4	40.36	18	40.27	40.47	-15.6	581	-2.69%
2021/06/17	3	39.59	2	39.60	39.60	1	575	0.17%
2021/06/16	3.1	39.64	0	0.00	39.51	3.1	580	0.53%
2021/06/15	5	39.84	0	0.00	39.82	5	596	0.84%
2021/06/11	17	40.07	5	40.05	39.98	12	590	2.03%
2021/06/09	0	0.00	4	39.62	39.63	-4	594	-0.67%
2021/06/08	5	39.30	0	0.00	39.36	5	599	0.83%
2021/06/07	1	39.25	11	39.16	39.25	-10	593	-1.69%
2021/06/04	0	0.00	1	38.99	38.99	-1	592	-0.17%
2021/06/02	0.1	38.90	0	0.00	38.97	0.1	602	0.01%
2021/06/01	2	38.86	0	0.00	38.86	2	610	0.33%
2021/05/31	7.3	38.91	2	39.01	38.89	5.3	608	0.86%
2021/05/28	9	39.15	0	0.00	39.03	9	609	1.48%
2021/05/26	1	39.17	20	39.35	39.27	-19	637	-2.98%
2021/05/25	0.1	39.00	0	0.00	39.02	0.1	650	0.01%
2021/05/24	2	38.93	0	0.00	38.92	2	648	0.31%
2021/05/20	3	38.65	0	0.00	38.64	3	662	0.45%
2021/05/19	4	38.61	0	0.00	38.62	4	675	0.59%
2021/05/18	10.1	38.75	1	38.77	38.74	9.1	676	1.35%
2021/05/17	2	39.18	26	39.18	39.18	-24	693	-3.46%
2021/05/14	1	38.80	2	38.80	38.88	-1	689	-0.14%
2021/05/13	9	38.78	3	38.80	38.83	6	706	0.85%
2021/05/12	9	39.14	10.4	39.18	39.17	-1.4	699	-0.20%
2021/05/11	2.3	39.31	35	39.28	39.28	-32.7	693	-4.73%
2021/05/10	17.2	39.34	0	0.00	39.39	17.2	693	2.48%
2021/05/07	0	0.00	1.1	39.92	39.92	-1.1	684	-0.16%
2021/05/06	22	39.85	0	0.00	39.89	22	679	3.24%
2021/05/05	1	39.82	20.5	39.75	39.84	-19.5	681	-2.86%
2021/05/04	9.2	39.59	4	39.60	39.62	5.2	682	0.75%
2021/05/03	9.1	39.46	10	39.52	39.40	-0.9	659	-0.14%
2021/04/29	18.1	39.41	0	0.00	39.44	18.1	630	2.87%
2021/04/28	24.2	39.49	0	0.00	39.44	24.2	629	3.84%
2021/04/27	8	39.81	0	0.00	39.80	8	618	1.29%
2021/04/26	9	39.93	0	0.00	39.94	9	614	1.46%
2021/04/23	1	40.15	0	0.00	40.14	1	608	0.16%
2021/04/22	1	40.13	5	40.14	40.19	-4	615	-0.65%
2021/04/21	0.4	39.91	1	39.94	39.94	-0.6	601	-0.11%
2021/04/20	22.4	39.77	5	39.74	39.72	17.4	603	2.88%
2021/04/19	3.1	40.25	0	0.00	40.20	3.1	596	0.51%
2021/04/16	5	40.16	3	40.22	40.17	2	593	0.34%
2021/04/15	2	40.03	0	0.00	40.03	2	601	0.33%
2021/04/14	0	0.00	17	40.17	40.09	-17	611	-2.78%
2021/04/13	3	39.91	4	39.93	39.89	-1	624	-0.16%
2021/04/12	248	40.11	249	40.11	40.08	-1	613	-0.16%	大買/大賣/
2021/04/09	1	40.07	1	40.04	40.02	0	609	0.00%
2021/04/08	8	39.79	7	39.79	39.77	1	623	0.16%
2021/04/07	1	40.00	3	40.00	39.92	-2	620	-0.32%
2021/04/06	0	0.00	24	39.92	39.99	-24	622	-3.85%
2021/04/01	850	39.50	850.9	39.50	39.65	-0.9	626	-0.14%	大買/大賣/
2021/03/31	2	39.53	1.6	39.58	39.59	0.4	614	0.07%
2021/03/30	8	39.31	11.4	39.39	39.32	-3.4	624	-0.54%
2021/03/29	7	39.79	0.5	39.88	39.90	6.5	622	1.04%
2021/03/26	3	39.98	0	0.00	39.99	3	625	0.48%
2021/03/25	8	40.02	9	40.02	40.08	-1	638	-0.16%
2021/03/24	9	40.18	8	40.05	40.19	1	652	0.15%
2021/03/23	8	39.46	1	39.49	39.50	7	666	1.05%
2021/03/22	3	39.44	9	39.44	39.50	-6	675	-0.89%
2021/03/19	1	39.05	2	38.87	39.14	-1	687	-0.15%
2021/03/18	26	38.93	2	38.86	38.86	24	696	3.45%
2021/03/17	5	39.34	0	0.00	39.40	5	680	0.73%
2021/03/16	1	39.35	0	0.00	39.40	1	685	0.15%
2021/03/15	21.2	39.19	3	39.07	39.09	18.2	691	2.63%
2021/03/12	5.1	39.73	1	39.67	39.66	4.1	683	0.60%
2021/03/11	3.3	40.14	8	40.02	40.04	-4.8	685	-0.69%
2021/03/10	2	40.25	3	40.25	40.28	-1	685	-0.15%
2021/03/09	7	40.02	8	39.90	40.02	-1	693	-0.14%
2021/03/08	1	39.21	0	0.00	39.46	1	694	0.14%
2021/03/05	7	39.14	0	0.00	39.10	7	697	1.00%
2021/03/04	5	39.44	1	39.39	39.50	4	701	0.57%
2021/03/03	7.1	39.91	0	0.00	39.89	7.1	702	1.01%
2021/03/02	202	40.12	206	40.12	40.22	-4	702	-0.57%	大買/大賣/
2021/02/26	26	39.54	7	39.92	39.53	19	699	2.72%
2021/02/25	30.3	39.70	4	39.94	40.04	26.3	686	3.82%
2021/02/24	16	40.49	2	40.46	40.51	14	679	2.06%
2021/02/23	7	40.61	2	40.60	40.63	5	685	0.73%
2021/02/22	30	40.62	18	40.60	40.54	12	684	1.75%
2021/02/19	15.4	41.43	7	41.40	41.37	8.4	666	1.26%
2021/02/18	15.3	41.69	16	41.70	41.67	-0.7	656	-0.10%
2021/02/17	20	41.70	2	41.73	41.65	18	651	2.76%
2021/02/05	2	42.70	1	42.64	42.70	1	634	0.16%
2021/02/04	9	42.63	0	0.00	42.60	9	631	1.42%
2021/02/03	4	43.02	8.1	43.04	43.06	-4.1	634	-0.64%
2021/02/02	1	43.30	32	43.23	43.22	-31	648	-4.78%
2021/02/01	3.5	43.47	30	43.53	43.38	-26.5	658	-4.03%
2021/01/29	3	43.72	0	0.00	43.79	3	668	0.45%
2021/01/28	1	43.90	3	43.91	43.99	-2	681	-0.29%
2021/01/27	2	43.73	0	0.00	43.77	2	689	0.29%
2021/01/26	3.1	43.71	0	0.00	43.80	3.1	691	0.45%
2021/01/25	0.1	43.25	0	0.00	43.27	0.1	701	0.01%
2021/01/22	12	43.16	0	0.00	43.13	12	704	1.70%
2021/01/21	0	0.00	2	43.42	43.40	-2	714	-0.28%
2021/01/20	10	43.37	0	0.00	43.38	10	723	1.38%
2021/01/19	4	43.24	0	0.00	43.25	4	731	0.55%
2021/01/18	1	43.41	30	43.45	43.50	-29	744	-3.89%
2021/01/15	3.4	43.33	1	43.35	43.48	2.4	753	0.32%
2021/01/14	4	43.45	5	43.57	43.47	-1	754	-0.13%
2021/01/13	4	43.16	0	0.00	43.13	4	767	0.52%
2021/01/12	4	43.06	1	43.00	43.08	3	776	0.39%
2021/01/11	7	43.18	0	0.00	43.23	7	795	0.88%
2021/01/08	11	43.11	7	43.16	43.14	4	813	0.49%
2021/01/07	30	43.56	2	43.69	43.44	28	824	3.40%
2021/01/06	60	44.34	0	0.00	44.20	60	832	7.21%
2021/01/05	3	44.89	0	0.00	44.91	3	830	0.36%
2021/01/04	2	44.91	0	0.00	44.99	2	835	0.24%
2020/12/31	3	45.03	0	0.00	45.00	3	840	0.36%
2020/12/30	1	44.96	0	0.00	44.95	1	830	0.12%
2020/12/29	2	44.93	0	0.00	44.94	2	840	0.24%
2020/12/28	4	44.91	2	44.91	44.93	2	842	0.24%
2020/12/25	1	45.05	0	0.00	45.05	1	838	0.12%
2020/12/24	7	44.88	2	44.94	44.92	5	834	0.60%
2020/12/23	2	45.39	0	0.00	45.29	2	824	0.24%
2020/12/22	1	45.07	0	0.00	45.16	1	818	0.12%
2020/12/21	3	45.01	0	0.00	45.06	3	817	0.37%
2020/12/18	1	45.03	1	45.01	45.19	0	804	0.00%
2020/12/17	6.3	45.12	2	45.02	45.16	4.3	789	0.54%
2020/12/16	16.2	45.20	0	0.00	45.20	16.2	775	2.09%
2020/12/15	2	45.51	4	45.49	45.50	-2	766	-0.26%
2020/12/14	13	45.33	2	45.35	45.31	11	750	1.47%
2020/12/11	3	45.36	11	45.37	45.43	-8	735	-1.09%
2020/12/10	4	45.17	0	0.00	45.17	4	730	0.55%
2020/12/09	18	45.01	0	0.00	45.00	18	728	2.47%
2020/12/08	14	45.11	0	0.00	45.07	14	728	1.92%
2020/12/07	19	44.79	0	0.00	44.83	19	723	2.62%
2020/12/04	8	45.42	0	0.00	45.33	8	725	1.10%
2020/12/03	17	45.44	0	0.00	45.38	17	719	2.36%
2020/12/02	10.1	45.77	2	45.81	45.84	8.1	715	1.13%
2020/12/01	1	46.40	3	46.42	46.48	-2	710	-0.28%
2020/11/30	4	46.42	0	0.00	46.46	4	709	0.56%
2020/11/27	1	46.19	0	0.00	46.19	1	702	0.14%
2020/11/25	6	45.98	0	0.00	46.05	6	698	0.86%
2020/11/24	0	0.00	1	46.39	46.43	-1	709	-0.14%
2020/11/23	2	46.86	16	46.78	46.80	-14	702	-1.99%
2020/11/20	0	0.00	16	46.67	46.67	-16	704	-2.27%
2020/11/19	0	0.00	3	46.33	46.35	-3	694	-0.43%
2020/11/18	12	46.17	0	0.00	46.16	12	696	1.72%
2020/11/17	1	45.73	0	0.00	45.67	1	696	0.14%
2020/11/16	4	46.02	1	45.98	46.11	3	699	0.43%
2020/11/13	0	0.00	2	46.08	46.15	-2	702	-0.28%
2020/11/11	9.1	45.16	5	45.15	45.12	4.1	715	0.57%
2020/11/10	6	45.67	1	45.63	45.75	5	714	0.70%
2020/11/09	7	46.36	2	46.42	46.46	5	704	0.71%
2020/11/06	7	47.01	3	47.04	47.06	4	700	0.57%
2020/11/05	0	0.00	3	47.24	47.31	-3	686	-0.44%
2020/11/04	23	46.30	30	46.82	46.61	-7	677	-1.03%
2020/11/03	2	46.39	3	46.28	46.33	-1	669	-0.15%
2020/11/02	1.3	46.15	21	46.07	46.08	-19.7	661	-2.99%
2020/10/30	1	46.49	3	46.51	46.61	-2	650	-0.31%
2020/10/29	12	46.77	2	46.77	46.66	10	642	1.56%
2020/10/28	3	46.81	12	46.80	46.83	-9	634	-1.42%
2020/10/27	12	46.59	2	46.59	46.57	10	638	1.57%
2020/10/26	0	0.00	17	46.37	46.36	-17	627	-2.71%
2020/10/23	5.2	45.97	3	45.94	45.98	2.2	615	0.36%
2020/10/22	3	46.36	7	46.36	46.36	-4	610	-0.66%
2020/10/21	12.2	46.36	1	46.30	46.23	11.2	605	1.85%
2020/10/20	1	46.93	3	46.94	46.96	-2	603	-0.33%
2020/10/19	1	47.08	4	47.13	47.10	-3	601	-0.50%
2020/10/16	3	47.50	2	47.56	47.55	1	578	0.17%
2020/10/15	0	0.00	9	47.48	47.60	-9	560	-1.61%
2020/10/14	2	47.21	0	0.00	47.18	2	540	0.37%
2020/10/12	2	47.00	0	0.00	46.78	2	503	0.40%
2020/10/08	5.1	46.77	0	0.00	46.76	5.1	517	0.99%
2020/10/07	1	47.15	0	0.00	47.12	1	507	0.20%
2020/10/06	16	46.82	0	0.00	46.86	16	511	3.13%
2020/10/05	10.2	47.68	0	0.00	47.71	10.2	515	1.97%
2020/09/30	1	48.49	0	0.00	48.60	1	508	0.20%
2020/09/29	2	48.58	0	0.00	48.60	2	512	0.39%
2020/09/28	1	48.89	0	0.00	48.87	1	517	0.19%
2020/09/25	4	48.93	3	48.95	48.95	1	532	0.19%
2020/09/24	0	0.00	5	48.85	49.05	-5	537	-0.93%
2020/09/22	2	48.48	0	0.00	48.57	2	529	0.38%
2020/09/21	7	48.21	1	48.10	48.11	6	546	1.10%
2020/09/17	2	48.49	0	0.00	48.60	2	567	0.35%
2020/09/16	0	0.00	4	48.75	48.80	-4	568	-0.70%
2020/09/11	1	48.93	1	48.95	48.94	0	609	0.00%
2020/09/10	1	48.71	1	48.67	48.71	0	624	0.00%
2020/09/09	1	48.99	4	48.95	48.98	-3	657	-0.46%
2020/09/08	1.1	48.50	0	0.00	48.49	1.1	678	0.16%
2020/09/07	7	48.51	0	0.00	48.47	7	708	0.99%
2020/09/04	0.1	49.46	2	49.46	49.43	-1.9	732	-0.26%
2020/09/03	2	49.20	61	49.23	49.27	-59	785	-7.51%
2020/09/02	0	0.00	32	48.75	48.76	-32	807	-3.96%
2020/09/01	2	48.30	28	48.31	48.26	-26	832	-3.12%
2020/08/31	0	0.00	65	48.00	48.14	-65	871	-7.46%
2020/08/28	27	47.80	0	0.00	47.82	27	883	3.06%
2020/08/26	24	48.98	39	48.95	48.91	-15	882	-1.70%
2020/08/25	3	49.54	27	49.47	49.48	-24	879	-2.73%
2020/08/24	1	49.72	2	49.71	49.71	-1	887	-0.11%
2020/08/21	12	49.27	55.1	49.29	49.26	-43.1	894	-4.82%
2020/08/20	4	49.20	0	0.00	49.19	4	907	0.44%
2020/08/19	1	49.33	50	49.36	49.38	-49	906	-5.40%
2020/08/18	2	49.05	0	0.00	49.04	2	908	0.22%
2020/08/17	1	49.01	37	49.03	49.14	-36	910	-3.96%
2020/08/14	12	49.23	104	49.22	49.19	-92	906	-10.15%	大賣/
2020/08/13	11	49.71	1	49.80	49.85	10	888	1.13%
2020/08/12	22	49.88	8	50.00	49.93	14	887	1.58%
2020/08/11	0.1	50.90	61	50.62	50.70	-60.9	875	-6.96%
2020/08/10	2	50.85	0	0.00	50.75	2	873	0.23%
2020/08/07	0	0.00	9	51.38	51.30	-9	875	-1.03%
2020/08/06	1	50.80	1	50.95	51.00	0	881	0.00%
2020/08/05	0	0.00	6	51.17	51.05	-6	889	-0.67%
2020/08/04	6	50.80	25	50.80	50.90	-19	895	-2.12%
2020/07/31	3	51.00	5	51.02	51.20	-2	902	-0.22%
2020/07/30	1	50.65	8	50.69	50.70	-7	891	-0.79%
2020/07/29	0	0.00	58	50.77	50.80	-58	892	-6.50%
2020/07/28	34	50.42	2	50.30	50.15	32	890	3.59%
2020/07/27	55	50.85	4	50.78	50.85	51	892	5.72%
2020/07/24	96	50.97	8	50.94	51.00	88	887	9.92%
2020/07/23	383	50.29	0	0.00	50.30	383	876	43.69%	大買/鉅額交易
2020/07/22	1	50.00	11	50.04	50.10	-10	867	-1.15%
2020/07/21	5	50.07	2	50.10	50.10	3	868	0.35%
2020/07/20	0	0.00	1	50.05	50.15	-1	866	-0.12%
2020/07/17	6	50.09	0	0.00	50.15	6	873	0.69%
2020/07/16	1	49.99	0	0.00	50.05	1	876	0.11%
2020/07/15	8	49.89	40	49.87	49.95	-32	874	-3.66%
2020/07/14	1	50.25	1	50.20	50.00	0	861	0.00%
2020/07/13	11	49.97	2	49.98	49.97	9	871	1.03%
2020/07/10	4	49.87	10	50.02	50.25	-6	859	-0.70%
2020/07/09	2	49.31	1	49.34	49.30	1	842	0.12%
2020/07/08	0	0.00	7	49.31	49.34	-7	839	-0.83%
2020/07/07	8	48.98	0	0.00	48.98	8	832	0.96%
2020/07/06	5	48.84	7	48.75	48.74	-2	829	-0.24%
2020/07/03	0.2	49.14	0	0.00	49.14	0.2	816	0.02%
2020/07/02	1	49.03	0	0.00	49.08	1	813	0.12%
2020/07/01	6	49.00	2	49.00	49.03	4	819	0.49%
2020/06/30	0	0.00	10	49.36	49.38	-10	822	-1.22%
2020/06/29	2	49.59	6	49.53	49.52	-4	804	-0.50%
2020/06/24	8	48.39	10	48.44	48.41	-2	781	-0.26%
2020/06/23	0	0.00	1	49.02	48.81	-1	783	-0.13%
2020/06/18	0	0.00	5	48.78	48.67	-5	803	-0.62%
2020/06/17	3	48.35	0	0.00	48.53	3	802	0.37%
2020/06/16	8	48.36	9	48.60	48.37	-1	793	-0.13%
2020/06/15	1	49.48	16	49.46	49.59	-15	841	-1.78%
2020/06/12	6	49.54	15	49.54	49.15	-9	827	-1.09%
2020/06/11	12	48.62	3	48.49	48.78	9	822	1.09%
2020/06/10	1	48.01	0	0.00	48.10	1	819	0.12%
2020/06/09	5	47.66	0	0.00	47.74	5	849	0.59%
2020/06/08	22.2	47.23	0	0.00	47.09	22.2	862	2.57%
2020/06/05	26	47.78	1	47.64	47.63	25	862	2.90%
2020/06/04	6	48.74	0	0.00	48.68	6	866	0.69%
2020/06/03	19	48.89	0	0.00	48.96	19	906	2.10%
2020/06/02	2	49.48	5	49.45	49.46	-3	928	-0.32%
2020/06/01	3	49.64	2	49.80	49.71	1	939	0.11%
2020/05/28	8	49.73	0	0.00	49.69	8	981	0.82%
2020/05/27	2	49.83	1	49.82	49.84	1	1,028	0.10%
2020/05/26	1	50.25	1	50.40	50.25	0	1,051	0.00%
2020/05/22	1	50.50	0	0.00	50.50	1	1,103	0.09%
2020/05/21	0	0.00	1	50.25	50.25	-1	1,150	-0.09%
2020/05/20	2	49.94	0	0.00	49.93	2	1,172	0.17%
2020/05/19	5	49.86	0	0.00	49.84	5	1,181	0.42%
2020/05/18	0	0.00	1	50.70	50.85	-1	1,184	-0.08%
2020/05/15	0	0.00	16	51.00	51.00	-16	1,212	-1.32%
2020/05/14	1	50.60	0	0.00	50.65	1	1,236	0.08%
2020/05/12	10	49.84	10	49.85	49.80	0	1,258	0.00%
2020/05/11	17	49.79	4	49.87	49.81	13	1,261	1.03%
2020/05/08	0	0.00	3	50.42	50.50	-3	1,256	-0.24%
2020/05/07	7	50.19	3	50.15	50.10	4	1,271	0.31%
2020/05/06	1	50.50	3	50.45	50.55	-2	1,270	-0.16%
2020/05/05	8	50.75	2	50.75	50.75	6	1,311	0.46%
2020/05/04	12	51.10	0	0.00	51.05	12	1,319	0.91%
2020/04/30	4	51.03	24	51.04	51.00	-20	1,334	-1.50%
2020/04/29	1	51.40	3	51.50	51.40	-2	1,371	-0.15%
2020/04/28	1	51.25	21	51.21	51.35	-20	1,413	-1.42%
2020/04/27	2	51.83	1	51.95	51.90	1	1,499	0.07%
2020/04/24	21	52.35	0	0.00	52.25	21	1,504	1.40%
2020/04/23	3	52.08	10	51.95	52.15	-7	1,513	-0.46%
2020/04/22	1	52.45	5	52.60	52.60	-4	1,515	-0.26%
2020/04/21	1	51.85	2	51.80	51.85	-1	1,511	-0.07%
2020/04/20	0	0.00	1	51.40	51.50	-1	1,508	-0.07%
2020/04/17	3	51.18	32	51.06	51.25	-29	1,512	-1.92%
2020/04/16	5	51.26	19	51.30	51.40	-14	1,507	-0.93%
2020/04/15	4	50.33	3	50.33	50.50	1	1,505	0.07%
2020/04/14	2	50.30	2	50.33	50.25	0	1,518	0.00%
2020/04/13	1	50.75	5	50.77	50.70	-4	1,521	-0.26%
2020/04/10	5	50.75	0	0.00	50.75	5	1,534	0.33%
2020/04/09	1	50.70	1	50.75	50.75	0	1,546	0.00%
2020/04/08	0	0.00	1	50.95	51.00	-1	1,558	-0.06%
2020/04/07	4	50.84	3	50.85	50.90	1	1,571	0.06%
2020/04/06	20	51.31	31	51.24	51.35	-11	1,572	-0.70%
2020/04/01	3	50.87	4	51.00	51.10	-1	1,569	-0.06%
2020/03/31	0	0.00	1	51.00	50.95	-1	1,572	-0.06%
2020/03/30	10	51.35	5	51.37	51.35	5	1,574	0.32%
2020/03/27	20	50.18	2	50.15	50.20	18	1,574	1.14%
2020/03/26	19	50.14	0	0.00	50.25	19	1,573	1.21%
2020/03/25	5	49.91	0	0.00	49.97	5	1,566	0.32%
2020/03/24	13	49.95	11	50.03	49.92	2	1,565	0.13%
2020/03/23	29	49.06	16	49.01	49.30	13	1,562	0.83%
2020/03/20	0	0.00	16	46.59	46.72	-16	1,552	-1.03%
2020/03/19	10	45.23	147	44.94	45.00	-137	1,546	-8.86%	大賣/鉅額交易
2020/03/18	30	48.21	5	48.04	48.04	25	1,503	1.66%
2020/03/17	16	50.56	10	50.60	50.60	6	1,485	0.40%
2020/03/16	26	50.94	22	50.93	50.95	4	1,464	0.27%
2020/03/13	66	48.92	26	48.96	48.47	40	1,441	2.78%
2020/03/12	11	50.35	35	50.35	50.40	-24	1,359	-1.77%
2020/03/11	15	50.85	28	50.91	51.70	-13	1,322	-0.98%
2020/03/10	32	52.19	28	52.04	51.75	4	1,297	0.31%
2020/03/09	32	54.02	70	53.78	54.10	-38	1,278	-2.97%
2020/03/06	5	49.03	75	48.93	49.83	-70	1,230	-5.69%
2020/03/05	37	47.65	6	47.58	47.73	31	1,198	2.59%
2020/03/04	9	47.95	28	48.13	48.04	-19	1,185	-1.60%
2020/03/03	4	47.23	13	47.28	47.42	-9	1,155	-0.78%
2020/03/02	8	48.11	54	48.06	47.90	-46	1,147	-4.01%
2020/02/27	4	46.80	13	46.82	46.97	-9	1,113	-0.81%
2020/02/26	0	0.00	23	46.79	46.53	-23	1,094	-2.10%
2020/02/25	1	46.43	56	46.38	46.45	-55	1,080	-5.09%
2020/02/24	1	46.25	13	46.26	46.22	-12	1,068	-1.12%
2020/02/21	1	45.70	11	45.63	45.75	-10	1,042	-0.96%
2020/02/20	3	45.19	2	45.18	45.26	1	1,024	0.10%
2020/02/19	5	45.05	29	45.05	45.04	-24	1,020	-2.35%
2020/02/18	9	45.00	6	45.01	45.05	3	1,019	0.29%
2020/02/17	3	44.63	2	44.67	44.69	1	995	0.10%
2020/02/14	1	44.45	2	44.49	44.51	-1	973	-0.10%
2020/02/13	5	44.30	3	44.32	44.43	2	954	0.21%
2020/02/12	11	44.35	0	0.00	44.32	11	951	1.16%
2020/02/11	3	44.57	0	0.00	44.64	3	962	0.31%
2020/02/10	36	44.81	11	44.69	44.67	25	961	2.60%
2020/02/07	0	0.00	2	44.33	44.34	-2	960	-0.21%
2020/02/06	19	43.85	47	43.84	43.78	-28	966	-2.90%
2020/02/05	3	44.47	2	44.51	44.52	1	944	0.11%
2020/02/04	6	45.00	35	45.05	44.96	-29	945	-3.07%
2020/02/03	7	45.18	29	45.17	45.10	-22	932	-2.36%
2020/01/31	3	44.59	20	44.56	44.60	-17	899	-1.89%
2020/01/30	18	43.98	72	44.63	44.81	-54	882	-6.12%
2020/01/20	13	42.56	1	42.55	42.57	12	810	1.48%
2020/01/17	16	42.46	0	0.00	42.54	16	839	1.91%
2020/01/16	2	42.82	5	42.79	42.75	-3	868	-0.35%
2020/01/15	0	0.00	1	42.59	42.66	-1	899	-0.11%
2020/01/14	3	42.29	0	0.00	42.32	3	928	0.32%
2020/01/13	1	42.47	0	0.00	42.46	1	964	0.10%
2020/01/10	4	42.27	0	0.00	42.26	4	976	0.41%
2020/01/09	12	42.28	0	0.00	42.29	12	978	1.23%
2020/01/08	3	42.73	3	42.98	42.86	0	978	0.00%
2020/01/07	2	42.72	9	42.73	42.70	-7	969	-0.72%
2020/01/06	0	0.00	3	43.05	43.06	-3	994	-0.30%
2020/01/03	0	0.00	5	42.52	42.65	-5	988	-0.51%
2020/01/02	32	41.97	6	41.95	42.01	26	988	2.63%
2019/12/31	6	42.30	4	42.36	42.29	2	978	0.20%
2019/12/30	5	42.49	1	42.47	42.49	4	970	0.41%
2019/12/27	1	42.44	5	42.44	42.43	-4	979	-0.41%
2019/12/26	17	42.34	2	42.36	42.37	15	980	1.53%
2019/12/25	45	42.51	0	0.00	42.49	45	982	4.58%
2019/12/24	2	42.36	0	0.00	42.37	2	988	0.20%
2019/12/23	0	0.00	6	42.46	42.47	-6	994	-0.60%
2019/12/20	5	42.32	0	0.00	42.34	5	1,001	0.50%
2019/12/19	13	42.46	10	42.44	42.47	3	1,000	0.30%
2019/12/18	11	42.71	0	0.00	42.70	11	1,004	1.10%
2019/12/17	2	42.84	5	42.79	42.85	-3	1,008	-0.30%
2019/12/16	3	42.99	4	42.99	42.98	-1	1,015	-0.10%
2019/12/13	23	42.67	14	42.65	42.78	9	1,027	0.88%
2019/12/12	1	43.42	0	0.00	43.42	1	2,157	0.05%
2019/12/11	0	0.00	15	43.40	43.43	-15	2,913	-0.51%
2019/12/10	0	0.00	2	43.54	43.53	-2	4,193	-0.05%
2019/12/09	4	43.27	2	43.26	43.35	2	4,769	0.04%
2019/12/05	5	43.72	1	43.83	43.70	4	4,970	0.08%
2019/12/04	1	44.01	11	43.98	43.99	-10	4,992	-0.20%