元大台灣高息低波 (00713)-新光券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
55.6
漲跌
▼0.1
漲幅
-0.09%
成交量
19,914張
產業
上市
560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

元大台灣高息低波 (00713)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/12/03	420	55.91	66.5	55.89	55.60	353.5	12,748	2.77%	大買/鉅額交易
2024/12/02	153.5	55.55	122	55.62	55.65	31.5	12,645	0.25%	大買/大賣/
2024/11/29	153.3	54.91	25.6	54.93	54.95	127.7	12,712	1.00%	大買/鉅額交易
2024/11/28	437	55.16	82.4	55.17	55.05	354.6	12,665	2.80%	大買/鉅額交易
2024/11/27	105	55.46	63.2	55.41	55.35	41.7	12,526	0.33%	大買/
2024/11/26	212.2	55.51	5.6	55.60	55.50	206.6	12,505	1.65%	大買/鉅額交易
2024/11/25	80	55.74	81	55.80	55.80	-1	12,428	-0.01%
2024/11/22	81.7	55.39	51.5	55.46	55.35	30.3	12,474	0.24%
2024/11/21	104.1	55.09	37.6	55.17	55.20	66.5	12,421	0.54%	大買/
2024/11/20	85.6	55.29	3.8	55.32	55.25	81.8	12,329	0.66%
2024/11/19	200.4	55.21	20.4	55.36	55.25	180.1	12,314	1.46%	大買/鉅額交易
2024/11/18	358.9	55.42	38.1	55.47	55.20	320.9	12,184	2.63%	大買/鉅額交易
2024/11/15	92.5	55.66	18.5	55.78	55.55	74	11,997	0.62%
2024/11/14	269.5	55.62	82.2	55.63	55.50	187.3	12,008	1.56%	大買/鉅額交易
2024/11/13	162.8	55.76	16.7	55.78	55.85	146	11,877	1.23%	大買/鉅額交易
2024/11/12	254.8	56.00	21.5	56.03	55.95	233.3	11,745	1.99%	大買/鉅額交易
2024/11/11	228.8	56.15	20.9	56.29	56.30	207.8	11,397	1.82%	大買/鉅額交易
2024/11/08	312.8	56.59	21.6	56.61	56.40	291.2	11,234	2.59%	大買/鉅額交易
2024/11/07	148.1	56.50	32.5	56.57	56.45	115.7	11,171	1.04%	大買/鉅額交易
2024/11/06	123.7	56.52	3.1	56.52	56.50	120.6	11,101	1.09%	大買/鉅額交易
2024/11/05	57.1	56.53	25.1	56.60	56.65	32	11,100	0.29%
2024/11/04	146.1	56.49	5.3	56.55	56.50	140.8	11,306	1.25%	大買/鉅額交易
2024/11/01	185.7	56.44	43.8	56.38	56.55	141.9	11,791	1.20%	大買/鉅額交易
2024/10/30	118.1	56.89	72.2	56.82	56.80	45.9	11,756	0.39%	大買/
2024/10/29	180.4	56.79	13.3	56.84	56.80	167.1	11,736	1.42%	大買/鉅額交易
2024/10/28	168.7	57.37	43.2	57.36	57.20	125.5	11,537	1.09%	大買/鉅額交易
2024/10/25	48.9	57.20	24.4	57.39	57.15	24.5	11,732	0.21%
2024/10/24	32.1	57.27	65.9	57.07	57.35	-33.9	11,763	-0.29%
2024/10/23	46.6	57.18	25.5	57.32	57.10	21.2	11,986	0.18%
2024/10/22	96.1	57.38	25.9	57.37	57.40	70.2	12,002	0.58%
2024/10/21	82.9	57.55	11.2	57.56	57.35	71.8	12,225	0.59%
2024/10/18	151.6	57.56	95.8	57.58	57.40	55.8	12,536	0.45%	大買/
2024/10/17	25.8	57.24	119.7	57.25	57.20	-93.9	12,565	-0.75%	大賣/
2024/10/16	88.9	56.85	47.4	56.95	56.80	41.5	12,645	0.33%
2024/10/15	119.8	57.05	74.4	57.07	57.10	45.4	12,528	0.36%	大買/
2024/10/14	79.2	56.68	31.4	56.57	56.70	47.8	12,589	0.38%
2024/10/11	114.5	56.66	16.3	56.77	56.60	98.2	12,527	0.78%	大買/
2024/10/09	114.3	56.65	9.5	56.76	56.65	104.8	12,538	0.84%	大買/鉅額交易
2024/10/08	282.9	56.62	18.7	56.67	56.70	264.2	12,603	2.10%	大買/鉅額交易
2024/10/07	61.2	56.98	32.7	57.15	56.95	28.5	12,656	0.23%
2024/10/04	178.4	56.85	73.6	56.85	56.80	104.8	12,766	0.82%	大買/鉅額交易
2024/10/01	168.3	57.09	52.9	57.13	57.05	115.5	12,706	0.91%	大買/鉅額交易
2024/09/30	194.6	57.49	66.7	57.49	57.40	127.8	12,697	1.01%	大買/鉅額交易
2024/09/27	55.4	57.63	65.3	57.66	57.60	-10	12,727	-0.08%
2024/09/26	55.7	57.74	87.3	57.79	57.65	-31.6	12,737	-0.25%
2024/09/25	86.3	57.60	84.8	57.64	57.55	1.5	12,796	0.01%
2024/09/24	66.4	57.16	108.7	57.27	57.35	-42.3	12,869	-0.33%	大賣/
2024/09/23	33.7	57.09	24.3	57.10	57.05	9.4	13,021	0.07%
2024/09/20	146	57.05	12.8	57.00	56.75	133.1	13,144	1.01%	大買/鉅額交易
2024/09/19	135.6	56.78	39.8	56.82	56.65	95.8	13,154	0.73%	大買/
2024/09/18	491	56.87	51	56.95	56.70	440	13,154	3.34%	大買/鉅額交易
2024/09/16	174.1	58.20	27.4	58.26	58.25	146.8	12,849	1.14%	大買/鉅額交易
2024/09/13	73	58.08	15.4	58.10	58.15	57.6	12,705	0.45%
2024/09/12	133.5	58.01	36.4	58.00	57.90	97.1	12,976	0.75%	大買/
2024/09/11	114.3	57.63	26.2	57.85	57.50	88.1	13,371	0.66%	大買/
2024/09/10	77.5	57.74	12.1	57.75	57.65	65.4	13,506	0.48%
2024/09/09	244.1	57.29	23.2	57.25	57.65	220.9	13,557	1.63%	大買/鉅額交易
2024/09/06	108.4	57.52	93	57.56	57.65	15.4	13,616	0.11%	大買/
2024/09/05	129.8	57.58	34	57.82	57.40	95.8	13,633	0.70%	大買/
2024/09/04	412.8	57.41	39.9	57.62	57.45	372.9	13,611	2.74%	大買/鉅額交易
2024/09/03	142.7	58.55	79.9	58.60	58.60	62.8	13,150	0.48%	大買/
2024/09/02	254.2	58.42	80.9	58.43	58.45	173.3	13,124	1.32%	大買/鉅額交易
2024/08/30	73.1	58.31	19.3	58.31	58.25	53.9	13,033	0.41%
2024/08/29	20	57.90	9.5	58.08	58.10	10.5	13,237	0.08%
2024/08/28	106.5	58.11	69.3	58.15	58.10	37.1	13,229	0.28%	大買/
2024/08/27	17.9	57.81	9.9	57.99	58.15	8.1	13,188	0.06%
2024/08/26	47.6	58.19	27.5	58.06	57.95	20	13,197	0.15%
2024/08/23	14	57.59	59.4	57.60	57.90	-45.4	13,127	-0.35%
2024/08/22	25.2	57.66	47.1	57.66	57.65	-21.9	13,134	-0.17%
2024/08/21	66.4	57.73	24.2	57.74	57.75	42.2	13,141	0.32%
2024/08/20	46	57.89	69.8	57.97	57.80	-23.8	13,078	-0.18%
2024/08/19	123.3	57.74	119.5	57.68	57.70	3.9	13,067	0.03%	大買/大賣/
2024/08/16	56.8	57.65	42.2	57.69	57.60	14.5	13,023	0.11%
2024/08/15	53.7	57.43	40.3	57.41	57.20	13.4	12,978	0.10%
2024/08/14	141.9	57.35	34.2	57.37	57.45	107.7	12,993	0.83%	大買/鉅額交易
2024/08/13	49	56.76	65.8	56.76	56.85	-16.8	12,964	-0.13%
2024/08/12	41.6	56.67	9.4	56.66	56.75	32.2	12,956	0.25%
2024/08/09	41.3	56.33	119	56.25	56.20	-77.7	12,937	-0.60%	大賣/
2024/08/08	178.8	55.63	45.7	55.52	55.40	133.1	12,840	1.04%	大買/鉅額交易
2024/08/07	140.2	55.68	83.2	55.30	55.80	57.1	12,749	0.45%	大買/
2024/08/06	106.2	54.31	87.3	54.53	54.70	18.9	12,545	0.15%	大買/
2024/08/05	378.9	54.22	176.7	54.16	53.65	202.2	12,252	1.65%	大買/大賣/鉅額交易
2024/08/02	232.3	56.95	77.8	56.92	56.80	154.5	11,581	1.33%	大買/鉅額交易
2024/08/01	113.7	57.54	155.1	57.51	57.70	-41.4	11,443	-0.36%	大買/大賣/
2024/07/31	38.1	57.14	75.8	57.05	57.20	-37.8	11,408	-0.33%
2024/07/30	224.1	56.76	64.8	56.83	57.00	159.3	11,376	1.40%	大買/鉅額交易
2024/07/29	165.4	57.50	9.4	57.55	57.45	156	11,135	1.40%	大買/鉅額交易
2024/07/26	201.6	57.31	91	57.34	57.60	110.5	11,010	1.00%	大買/鉅額交易
2024/07/23	198.6	57.90	28.8	57.91	58.10	169.9	10,801	1.57%	大買/鉅額交易
2024/07/22	129	57.15	82.8	57.21	57.25	46.2	10,726	0.43%	大買/
2024/07/19	346.3	57.77	34	57.73	57.75	312.4	10,459	2.99%	大買/鉅額交易
2024/07/18	229.8	58.35	49.9	58.17	58.65	179.9	10,086	1.78%	大買/鉅額交易
2024/07/17	169.4	58.40	19	58.48	58.30	150.4	10,005	1.50%	大買/鉅額交易
2024/07/16	27.6	58.57	105.4	58.62	58.55	-77.8	9,897	-0.79%	大賣/
2024/07/15	71.3	58.38	23.7	58.51	58.45	47.6	9,967	0.48%
2024/07/12	110.5	58.43	124.6	58.44	58.35	-14.1	9,855	-0.14%	大買/大賣/
2024/07/11	103	58.47	33.6	58.51	58.40	69.4	9,782	0.71%	大買/
2024/07/10	104.3	58.18	43.4	58.23	58.20	61	9,792	0.62%	大買/
2024/07/09	284.1	58.58	37.9	58.54	58.40	246.2	9,637	2.56%	大買/鉅額交易
2024/07/08	264	58.89	22.4	58.88	58.90	241.6	9,378	2.58%	大買/鉅額交易
2024/07/05	51.5	59.22	179.9	59.33	59.20	-128.4	9,111	-1.41%	大賣/鉅額交易
2024/07/04	155.6	58.94	228.5	58.99	59.00	-72.9	9,006	-0.81%	大買/大賣/
2024/07/03	257.7	58.71	98.9	58.60	58.80	158.8	8,836	1.80%	大買/鉅額交易
2024/07/02	63.1	58.18	53.1	58.39	58.50	10	8,715	0.12%
2024/07/01	95.5	58.15	222.8	58.23	58.15	-127.4	8,630	-1.48%	大賣/鉅額交易
2024/06/28	233	57.95	9.8	57.98	57.75	223.1	8,505	2.62%	大買/鉅額交易
2024/06/27	232.1	57.58	224.7	57.61	57.70	7.4	8,327	0.09%	大買/大賣/
2024/06/26	142.8	57.91	1.7	58.16	57.90	141	8,135	1.73%	大買/鉅額交易
2024/06/25	169.9	58.00	17.5	58.02	58.05	152.3	7,949	1.92%	大買/鉅額交易
2024/06/24	277.2	58.05	7.1	58.09	58.25	270.1	7,808	3.46%	大買/鉅額交易
2024/06/21	96	58.39	46.7	58.43	58.45	49.4	7,695	0.64%
2024/06/20	214.3	58.36	129.1	58.35	58.40	85.1	7,565	1.13%	大買/大賣/
2024/06/19	496.4	58.37	125.4	58.37	58.30	371	7,449	4.98%	大買/大賣/鉅額交易
2024/06/18	533.1	59.34	62.7	59.42	59.40	470.4	7,048	6.67%	大買/鉅額交易
2024/06/17	127.6	59.22	45.4	59.21	59.25	82.2	6,515	1.26%	大買/
2024/06/14	128.3	58.90	8.4	58.96	59.10	119.9	6,250	1.92%	大買/鉅額交易
2024/06/13	133.3	58.88	31.8	58.99	58.85	101.5	6,120	1.66%	大買/鉅額交易
2024/06/12	96.5	58.42	65.6	58.45	58.50	30.9	5,943	0.52%
2024/06/11	338.5	58.29	247.2	58.35	58.25	91.4	5,838	1.57%	大買/大賣/
2024/06/07	259.8	58.23	175.1	58.27	58.25	84.6	5,758	1.47%	大買/大賣/
2024/06/06	35.2	58.10	24.1	58.19	58.15	11.1	5,708	0.19%
2024/06/05	49	57.81	10	57.87	57.75	38.9	5,602	0.70%
2024/06/04	335.1	57.61	125.7	57.75	57.65	209.5	5,625	3.72%	大買/大賣/鉅額交易
2024/06/03	10.7	57.64	5.8	57.64	57.75	5	5,421	0.09%
2024/05/31	43.8	57.50	8.8	57.51	57.40	35	5,443	0.64%
2024/05/30	108.7	57.18	83.5	57.40	57.20	25.2	5,477	0.46%	大買/
2024/05/29	117.2	57.66	6.6	57.69	57.60	110.6	5,512	2.01%	大買/鉅額交易
2024/05/28	151.7	58.01	2.2	58.15	58.00	149.5	5,486	2.73%	大買/鉅額交易
2024/05/27	93.8	58.06	36.2	57.94	58.05	57.7	5,458	1.06%
2024/05/24	44.6	57.44	101.3	57.33	57.55	-56.7	5,439	-1.04%	大賣/
2024/05/23	63.7	57.58	4	57.60	57.60	59.7	5,449	1.10%
2024/05/22	113.9	57.49	6.4	57.58	57.70	107.5	5,489	1.96%	大買/鉅額交易
2024/05/21	56.3	57.21	11	57.17	57.15	45.4	5,469	0.83%
2024/05/20	167.7	57.32	29	57.19	57.20	138.7	5,435	2.55%	大買/鉅額交易
2024/05/17	88.8	57.64	8.5	57.67	57.50	80.3	5,349	1.50%
2024/05/16	11.7	57.86	12.1	57.90	57.85	-0.4	5,327	-0.01%
2024/05/15	72.4	57.47	26.2	57.54	57.20	46.2	5,347	0.86%
2024/05/14	53.1	57.25	83.6	57.25	57.25	-30.5	5,403	-0.57%
2024/05/13	102.5	57.06	22.9	57.02	57.00	79.6	5,441	1.46%	大買/
2024/05/10	9.8	56.91	262.3	56.86	57.00	-252.4	5,414	-4.66%	大賣/鉅額交易
2024/05/09	24.9	56.99	29.1	56.98	56.85	-4.2	5,404	-0.08%
2024/05/08	196.7	56.95	2.7	57.14	57.15	194	5,397	3.59%	大買/鉅額交易
2024/05/07	8.8	56.99	4	57.07	57.00	4.8	5,386	0.09%
2024/05/06	60.8	56.84	107.3	56.83	57.00	-46.5	5,377	-0.86%	大賣/
2024/05/03	37.6	56.71	5	56.81	56.45	32.6	5,351	0.61%
2024/05/02	177.7	56.24	92.5	56.26	56.40	85.3	5,382	1.58%	大買/
2024/04/30	26.4	56.31	6.6	56.26	56.20	19.7	5,376	0.37%
2024/04/29	138.9	56.15	28.6	56.17	56.20	110.2	5,394	2.04%	大買/鉅額交易
2024/04/26	3	55.38	31.8	55.41	55.45	-28.9	5,404	-0.53%
2024/04/25	10.7	55.03	1.5	55.21	55.10	9.2	5,460	0.17%
2024/04/24	5	54.98	22.1	55.10	55.20	-17.1	5,486	-0.31%
2024/04/23	43.9	54.45	36	54.64	54.45	7.9	5,569	0.14%
2024/04/22	22.6	54.61	41.3	54.55	54.55	-18.6	5,608	-0.33%
2024/04/19	98.4	54.30	76.7	54.50	54.40	21.8	5,579	0.39%
2024/04/18	111.7	54.96	30.9	54.93	55.20	80.8	5,453	1.48%	大買/
2024/04/17	26	54.45	19.3	54.51	54.55	6.7	5,419	0.12%
2024/04/16	91.8	54.28	21.8	54.18	54.05	70	5,445	1.29%
2024/04/15	19.1	55.18	42.6	55.17	55.20	-23.5	5,329	-0.44%
2024/04/12	231.6	55.18	0.3	55.27	55.35	231.3	5,341	4.33%	大買/鉅額交易
2024/04/11	64.5	55.10	7.9	55.11	55.20	56.6	5,371	1.05%
2024/04/10	11.1	55.37	20.6	55.40	55.30	-9.5	5,394	-0.18%
2024/04/09	24.2	55.21	52.3	55.21	55.25	-28.1	5,474	-0.51%
2024/04/08	130.6	54.95	62.6	54.85	55.15	68	5,492	1.24%	大買/
2024/04/03	27.4	54.75	19.3	54.80	54.75	8.2	5,469	0.15%
2024/04/02	60.4	54.81	17.4	54.82	54.85	43	5,480	0.78%
2024/04/01	15	54.62	13	54.68	54.65	2	5,508	0.04%
2024/03/29	50.5	54.63	16	54.51	54.55	34.6	5,555	0.62%
2024/03/28	350.2	55.13	91.5	54.86	54.80	258.7	5,604	4.62%	大買/鉅額交易
2024/03/27	15.1	54.16	94.8	54.39	54.65	-79.7	5,638	-1.41%
2024/03/26	87.9	54.04	267.6	53.64	54.00	-179.7	5,696	-3.15%	大賣/鉅額交易
2024/03/25	111.9	54.43	113.3	54.51	54.55	-1.4	5,681	-0.02%	大買/大賣/
2024/03/22	117.2	54.50	68	54.58	54.55	49.2	5,785	0.85%	大買/
2024/03/21	22.5	54.82	42.6	54.97	55.10	-20	5,819	-0.34%
2024/03/20	149.6	54.52	67.4	54.58	54.55	82.2	5,900	1.39%	大買/
2024/03/19	22.1	54.10	56.6	54.08	54.15	-34.5	5,918	-0.58%
2024/03/18	152.1	53.75	144.5	53.71	53.95	7.6	5,920	0.13%	大買/大賣/
2024/03/15	29.2	54.26	62.4	54.28	54.35	-33.3	5,877	-0.57%
2024/03/14	55.1	53.98	90.6	53.99	54.00	-35.6	5,838	-0.61%
2024/03/13	53.7	54.11	52.4	54.09	54.25	1.3	5,817	0.02%
2024/03/12	251.6	53.23	62.3	53.26	53.65	189.3	5,798	3.26%	大買/鉅額交易
2024/03/11	44.3	52.79	101.9	52.80	52.80	-57.6	5,805	-0.99%	大賣/
2024/03/08	230	52.88	173.6	52.75	52.65	56.3	5,833	0.97%	大買/大賣/
2024/03/07	57.6	52.69	105.1	52.85	52.90	-47.5	5,753	-0.83%	大賣/
2024/03/06	50.6	52.62	34.7	52.41	52.70	15.9	5,683	0.28%
2024/03/05	30.5	52.19	13.4	52.19	52.25	17.1	5,617	0.30%
2024/03/04	44.4	51.98	41.1	51.94	51.90	3.3	5,566	0.06%
2024/03/01	131.5	51.50	48.9	51.45	51.40	82.7	5,476	1.51%	大買/
2024/02/29	102.5	51.30	17.9	51.32	51.35	84.6	5,470	1.55%	大買/
2024/02/27	54.5	51.24	87.6	51.30	51.25	-33.1	5,428	-0.61%
2024/02/26	25.9	51.23	68	51.24	51.40	-42.1	5,392	-0.78%
2024/02/23	69.7	51.21	17	51.27	51.10	52.7	5,349	0.98%
2024/02/22	24	51.29	18.8	51.29	51.40	5.2	5,271	0.10%
2024/02/21	4.4	51.10	12.6	51.05	51.10	-8.2	5,272	-0.16%
2024/02/20	20.5	50.95	112.8	50.91	50.95	-92.3	5,241	-1.76%	大賣/
2024/02/19	127.3	50.64	185.5	50.63	50.95	-58.2	5,230	-1.11%	大買/大賣/
2024/02/16	97	50.45	51	50.34	50.50	46	5,215	0.88%
2024/02/15	346.3	50.20	152.2	50.21	50.30	194.1	5,162	3.76%	大買/大賣/鉅額交易
2024/02/05	164.6	49.97	53.1	50.04	50.10	111.5	5,040	2.21%	大買/鉅額交易
2024/02/02	94.4	50.16	11.8	50.16	50.10	82.6	5,005	1.65%
2024/02/01	24.9	50.13	97.3	50.13	50.15	-72.4	5,012	-1.45%
2024/01/31	41.6	49.96	143.3	49.96	49.94	-101.7	5,032	-2.02%	大賣/鉅額交易
2024/01/30	79.7	50.11	46	50.13	50.05	33.7	5,022	0.67%
2024/01/29	189.3	49.97	43.2	49.97	50.10	146.1	5,062	2.89%	大買/鉅額交易
2024/01/26	28.9	49.80	134.3	49.83	49.78	-105.4	5,026	-2.10%	大賣/鉅額交易
2024/01/25	104.2	49.76	21.3	49.77	49.83	82.9	5,009	1.65%	大買/
2024/01/24	143.4	49.70	65.5	49.64	49.63	77.9	4,988	1.56%	大買/
2024/01/23	54.9	49.57	7.4	49.58	49.55	47.5	5,044	0.94%
2024/01/22	63.5	49.43	3.2	49.47	49.43	60.3	5,041	1.20%
2024/01/19	78.1	49.05	9	49.07	49.18	69.1	4,984	1.39%
2024/01/18	157.8	48.99	19.7	49.01	48.96	138.1	4,956	2.79%	大買/鉅額交易
2024/01/17	92.3	49.20	46.3	49.19	49.07	46	4,909	0.94%
2024/01/16	52.9	49.45	8	49.48	49.47	44.9	4,826	0.93%
2024/01/15	49.1	49.81	8.8	49.83	49.80	40.3	4,767	0.85%
2024/01/12	64.3	49.57	69.2	49.56	49.59	-4.9	4,807	-0.10%
2024/01/11	80.5	49.71	12	49.65	49.73	68.5	4,815	1.42%
2024/01/10	38.1	49.63	69.2	49.60	49.61	-31.1	4,894	-0.64%
2024/01/09	61.5	49.83	121.2	49.84	49.83	-59.7	4,836	-1.23%	大賣/
2024/01/08	126.3	49.92	13.1	49.96	49.92	113.2	4,837	2.34%	大買/鉅額交易
2024/01/05	55.9	49.98	12.5	50.04	49.89	43.4	4,812	0.90%
2024/01/04	75.6	49.95	18	49.98	49.98	57.6	4,764	1.21%
2024/01/03	70.3	50.00	26.5	50.03	49.99	43.7	4,777	0.92%
2024/01/02	44.6	50.26	8.8	50.27	50.45	35.8	4,714	0.76%
2023/12/29	26.2	50.38	49.5	50.28	50.40	-23.3	4,674	-0.50%
2023/12/28	116.9	50.33	17.1	50.36	50.30	99.8	4,722	2.11%	大買/
2023/12/27	113.8	50.35	13.4	50.30	50.30	100.4	4,715	2.13%	大買/
2023/12/26	30	50.01	48.2	50.08	50.15	-18.3	4,686	-0.39%
2023/12/25	70	49.80	9.1	49.86	49.77	61	4,630	1.32%
2023/12/22	67.6	49.90	22.1	49.90	49.89	45.5	4,563	1.00%
2023/12/21	80.8	49.94	21.1	50.00	50.05	59.7	4,522	1.32%
2023/12/20	13.2	50.19	28.5	50.22	50.35	-15.3	4,458	-0.34%
2023/12/19	132.9	49.90	49.2	49.93	49.92	83.7	4,435	1.89%	大買/
2023/12/18	197.9	50.36	65.5	50.40	50.35	132.4	4,468	2.96%	大買/鉅額交易
2023/12/15	64.7	51.24	109.4	51.21	51.15	-44.6	4,414	-1.01%	大賣/
2023/12/14	47.5	51.32	36.7	51.33	51.35	10.8	4,325	0.25%
2023/12/13	82.2	50.76	64.3	50.78	50.85	18	4,403	0.41%
2023/12/12	52	50.38	237.1	50.38	50.40	-185.1	4,465	-4.14%	大賣/鉅額交易
2023/12/11	48.9	50.06	42.3	50.07	50.15	6.6	4,477	0.15%
2023/12/08	139.4	50.13	12.4	50.09	50.05	127	4,476	2.84%	大買/鉅額交易
2023/12/07	79.3	50.11	12.2	50.05	49.96	67.1	4,511	1.49%
2023/12/06	165.5	50.21	19.1	50.18	50.15	146.4	4,645	3.15%	大買/鉅額交易
2023/12/05	86.9	49.81	8.3	49.85	49.87	78.5	4,657	1.69%
2023/12/04	99.9	50.01	53	49.95	49.97	46.9	4,616	1.02%
2023/12/01	43.2	49.58	105.5	49.71	49.65	-62.3	4,635	-1.34%	大賣/
2023/11/30	20.5	49.44	39.9	49.36	49.58	-19.5	4,657	-0.42%
2023/11/29	35.4	49.46	23.6	49.49	49.40	11.7	4,757	0.25%
2023/11/28	102.4	49.32	35.3	49.20	49.27	67.1	4,762	1.41%	大買/
2023/11/27	44.5	49.11	19.3	49.05	48.93	25.2	4,768	0.53%
2023/11/24	4.3	49.11	3.8	49.08	49.03	0.5	4,749	0.01%
2023/11/23	80.7	49.00	22.6	49.00	48.98	58.1	4,775	1.22%
2023/11/22	24.5	48.98	58.6	49.03	49.04	-34.1	4,809	-0.71%
2023/11/21	23.2	49.00	67.1	48.99	49.06	-43.9	4,842	-0.91%
2023/11/20	89.4	48.54	27.1	48.51	48.61	62.3	4,849	1.28%
2023/11/17	27.6	48.47	18.6	48.46	48.43	9	4,833	0.19%
2023/11/16	59.2	48.36	33.4	48.49	48.42	25.8	4,831	0.53%
2023/11/15	75.4	48.45	36.8	48.54	48.46	38.6	4,827	0.80%
2023/11/14	6.2	48.14	16.1	48.18	48.24	-9.9	4,873	-0.20%
2023/11/13	40.1	48.21	40.7	48.17	48.15	-0.6	4,920	-0.01%
2023/11/10	21.8	48.06	60.2	48.06	48.08	-38.4	4,953	-0.77%
2023/11/09	10.2	48.11	46.3	48.19	48.23	-36	4,984	-0.72%
2023/11/08	107.3	48.28	60.8	48.22	48.19	46.5	5,013	0.93%	大買/
2023/11/07	13.5	47.86	22.1	47.88	47.93	-8.6	4,980	-0.17%
2023/11/06	5.5	47.81	42.6	47.80	47.88	-37.2	5,041	-0.74%
2023/11/03	4.9	47.13	30.6	47.16	47.22	-25.7	5,008	-0.51%
2023/11/02	35	46.90	38.3	46.87	46.93	-3.3	5,030	-0.07%
2023/11/01	19.4	46.23	32.4	46.26	46.29	-13	5,072	-0.26%
2023/10/31	53.2	46.21	7.3	46.35	46.02	45.9	5,097	0.90%
2023/10/30	94.2	46.27	4.9	46.33	46.35	89.3	5,241	1.70%
2023/10/27	9.7	46.35	13.1	46.33	46.25	-3.4	5,289	-0.06%
2023/10/26	29.8	46.17	41.6	46.22	46.17	-11.8	5,404	-0.22%
2023/10/25	37.2	46.77	5.8	46.71	46.64	31.5	5,409	0.58%
2023/10/24	37.2	46.37	27.1	46.35	46.59	10	5,441	0.18%
2023/10/23	31.6	46.30	16.1	46.39	46.23	15.5	5,469	0.28%
2023/10/20	64.1	46.26	57.9	46.25	46.43	6.2	5,472	0.11%
2023/10/19	43.9	46.67	69.7	46.69	46.75	-25.8	5,479	-0.47%
2023/10/18	202.9	46.83	11.3	46.94	46.78	191.6	5,493	3.49%	大買/鉅額交易
2023/10/17	5.8	47.28	6.5	47.23	47.15	-0.7	5,478	-0.01%
2023/10/16	18.4	47.18	3.5	47.18	47.22	14.8	5,615	0.26%
2023/10/13	17.2	47.39	28.1	47.38	47.38	-10.9	5,711	-0.19%
2023/10/12	7.4	47.48	25.2	47.53	47.59	-17.8	5,840	-0.30%
2023/10/11	133.7	47.45	29.2	47.48	47.42	104.5	5,950	1.76%	大買/鉅額交易
2023/10/06	6.9	47.16	9.6	47.15	47.14	-2.7	6,125	-0.04%
2023/10/05	6	47.15	89.7	47.00	47.10	-83.7	6,178	-1.35%
2023/10/04	64.9	46.80	28.4	46.82	46.86	36.5	6,226	0.59%
2023/10/03	53.6	47.33	37	47.40	47.27	16.6	6,239	0.27%
2023/10/02	10.4	47.40	223.1	47.42	47.48	-212.7	6,357	-3.35%	大賣/鉅額交易
2023/09/28	111.6	47.08	10.2	47.03	47.08	101.3	6,440	1.57%	大買/鉅額交易
2023/09/27	23.9	46.89	16.1	46.87	46.98	7.8	6,488	0.12%
2023/09/26	42.7	47.03	18.2	47.06	47.03	24.6	6,566	0.37%
2023/09/25	22.9	47.20	26.6	47.16	47.32	-3.7	6,594	-0.06%
2023/09/22	61.5	46.81	78.5	46.70	46.96	-17	6,597	-0.26%
2023/09/21	198.9	47.00	37.5	46.98	46.88	161.4	6,606	2.44%	大買/鉅額交易
2023/09/20	105.5	47.64	49	47.57	47.52	56.5	6,483	0.87%	大買/
2023/09/19	26.6	47.86	7.5	47.87	47.82	19.1	6,569	0.29%
2023/09/18	302.5	47.80	24.4	47.80	47.77	278.1	6,629	4.19%	大買/鉅額交易
2023/09/15	131.7	48.78	59.4	48.81	48.78	72.4	6,589	1.10%	大買/
2023/09/14	23.9	48.45	50.8	48.45	48.60	-26.9	6,658	-0.40%
2023/09/13	60.6	48.01	38.6	48.02	48.09	22	6,808	0.32%
2023/09/12	43.5	47.94	54.6	47.88	48.03	-11.1	7,055	-0.16%
2023/09/11	153.7	47.73	44.4	47.71	47.74	109.3	7,217	1.51%	大買/鉅額交易
2023/09/08	171.8	48.02	50.5	47.99	48.14	121.3	7,165	1.69%	大買/鉅額交易
2023/09/07	37.9	48.11	8.3	48.11	48.08	29.6	7,227	0.41%
2023/09/06	64.7	48.19	34	48.18	48.19	30.7	7,351	0.42%
2023/09/05	45.9	47.96	37.4	48.02	48.13	8.5	7,397	0.12%
2023/09/04	168.5	47.60	14.1	47.72	47.80	154.4	7,573	2.04%	大買/鉅額交易
2023/09/01	47.7	47.64	222.3	47.70	47.61	-174.7	7,560	-2.31%	大賣/鉅額交易
2023/08/31	32.1	47.66	25.1	47.63	47.68	7	7,750	0.09%
2023/08/30	38.5	47.88	9.3	47.85	47.80	29.2	7,942	0.37%
2023/08/29	25.6	47.59	44.4	47.68	47.75	-18.8	8,197	-0.23%
2023/08/28	139.5	47.47	0.8	47.46	47.37	138.7	8,336	1.66%	大買/鉅額交易
2023/08/25	74.4	47.65	6.6	47.66	47.53	67.8	8,391	0.81%
2023/08/24	32.5	47.99	30.6	48.00	47.94	1.9	8,511	0.02%
2023/08/23	18	47.61	20.3	47.56	47.74	-2.3	8,650	-0.03%
2023/08/22	14.8	47.44	27.4	47.54	47.46	-12.6	8,783	-0.14%
2023/08/21	35.6	47.41	82.6	47.36	47.32	-47.1	8,874	-0.53%
2023/08/18	191.3	47.46	34.8	47.36	47.20	156.5	8,938	1.75%	大買/鉅額交易
2023/08/17	77.3	47.41	51.7	47.45	47.72	25.6	8,948	0.29%
2023/08/16	28.9	47.18	29.7	47.25	47.41	-0.8	8,997	-0.01%
2023/08/15	31	47.23	140.8	47.23	47.24	-109.8	9,068	-1.21%	大賣/鉅額交易
2023/08/14	40.9	46.56	34.4	46.65	46.63	6.5	9,146	0.07%
2023/08/11	21.2	46.69	52.7	46.76	46.66	-31.5	9,193	-0.34%
2023/08/10	82.3	46.51	82.4	46.40	46.44	-0.2	9,244	0.00%
2023/08/09	12.2	47.08	94	47.09	46.98	-81.7	9,266	-0.88%
2023/08/08	130.1	46.80	46.9	47.02	47.02	83.2	9,370	0.89%	大買/
2023/08/07	10.1	46.86	136.5	46.94	47.09	-126.4	9,460	-1.34%	大賣/鉅額交易
2023/08/04	34.1	46.17	32.6	46.25	46.40	1.5	9,640	0.02%
2023/08/02	179.1	46.46	64	46.28	46.06	115.1	9,683	1.19%	大買/鉅額交易
2023/08/01	79.8	46.76	45.1	46.80	46.92	34.7	9,520	0.36%
2023/07/31	81.5	47.26	84	47.40	46.98	-2.5	9,506	-0.03%
2023/07/28	102.7	46.94	87.8	47.02	47.18	14.9	9,506	0.16%	大買/
2023/07/27	25.8	47.00	42.1	47.05	46.99	-16.3	9,514	-0.17%
2023/07/26	90.7	46.76	35.2	46.80	46.83	55.5	9,609	0.58%
2023/07/25	63.3	46.74	43.5	46.79	46.71	19.8	9,605	0.21%
2023/07/24	43.7	46.52	70.3	46.48	46.63	-26.6	9,627	-0.28%
2023/07/21	40.6	46.20	48.6	46.05	46.33	-7.9	9,699	-0.08%
2023/07/20	43.1	46.22	51.1	46.29	46.27	-8	9,864	-0.08%
2023/07/19	123.1	46.54	144.9	46.40	46.18	-21.8	9,837	-0.22%	大買/大賣/
2023/07/18	156.4	47.01	94.9	47.13	46.95	61.4	9,794	0.63%	大買/
2023/07/17	33.8	46.86	157	46.67	46.90	-123.2	9,782	-1.26%	大賣/鉅額交易
2023/07/14	27.2	46.11	147.4	46.28	46.33	-120.2	9,696	-1.24%	大賣/鉅額交易
2023/07/13	63.8	45.99	156.1	46.09	45.82	-92.4	9,684	-0.95%	大賣/
2023/07/12	44.7	45.46	106	45.49	45.51	-61.4	9,517	-0.64%	大賣/
2023/07/11	45.2	45.20	158.2	45.24	45.35	-113	9,526	-1.19%	大賣/鉅額交易
2023/07/10	167.6	44.95	61.9	44.81	44.80	105.7	9,617	1.10%	大買/鉅額交易
2023/07/07	200.5	44.88	66	44.92	44.94	134.5	9,622	1.40%	大買/鉅額交易
2023/07/06	118.9	45.31	138.5	45.35	45.26	-19.6	9,555	-0.21%	大買/大賣/
2023/07/05	119.9	45.79	205.5	45.78	45.62	-85.6	9,518	-0.90%	大買/大賣/
2023/07/04	95	45.78	50.7	45.87	45.90	44.3	9,513	0.47%
2023/07/03	53.9	45.78	57.9	45.79	45.84	-4	9,528	-0.04%
2023/06/30	37.2	45.31	12	45.35	45.40	25.2	9,549	0.26%
2023/06/29	99.7	45.35	39.8	45.42	45.39	59.9	9,626	0.62%
2023/06/28	158.6	45.09	62.1	45.11	45.09	96.4	9,619	1.00%	大買/
2023/06/27	188.1	44.99	75.7	45.04	44.94	112.4	9,679	1.16%	大買/鉅額交易
2023/06/26	54.8	45.26	25.2	45.28	45.27	29.6	9,625	0.31%
2023/06/21	48.9	45.41	94.5	45.42	45.44	-45.6	9,613	-0.47%
2023/06/20	182.7	45.40	105	45.42	45.43	77.7	9,605	0.81%	大買/大賣/
2023/06/19	258.7	45.78	252.5	45.75	45.73	6.2	9,478	0.07%	大買/大賣/
2023/06/16	338.9	46.21	169.5	46.25	46.13	169.4	9,346	1.81%	大買/大賣/鉅額交易
2023/06/15	153.6	46.63	171.6	46.62	46.82	-18.1	9,163	-0.20%	大買/大賣/
2023/06/14	101.8	46.05	54.7	46.04	46.12	47.2	9,226	0.51%	大買/
2023/06/13	75.2	45.75	22.9	45.76	45.77	52.2	9,560	0.55%
2023/06/12	163.1	45.48	33	45.51	45.41	130.1	9,726	1.34%	大買/鉅額交易
2023/06/09	93.6	45.31	169.4	45.21	45.39	-75.8	9,857	-0.77%	大賣/
2023/06/08	352.1	44.96	101.8	45.08	44.87	250.3	10,136	2.47%	大買/大賣/鉅額交易
2023/06/07	99.7	45.03	51.8	45.03	45.06	47.9	10,419	0.46%
2023/06/06	208.3	44.87	47	44.93	44.88	161.3	10,455	1.54%	大買/鉅額交易
2023/06/05	95.7	44.92	44.8	44.96	44.95	51	10,402	0.49%
2023/06/02	256.5	44.69	258.1	44.67	44.70	-1.6	10,309	-0.02%	大買/大賣/
2023/06/01	127.5	44.03	143.7	44.02	44.11	-16.2	10,263	-0.16%	大買/大賣/
2023/05/31	111	44.16	64	44.16	44.15	46.9	10,233	0.46%	大買/
2023/05/30	187.3	44.14	109.9	44.14	44.17	77.4	10,258	0.75%	大買/大賣/
2023/05/29	230.6	44.18	65.7	44.22	44.22	164.9	10,174	1.62%	大買/鉅額交易
2023/05/26	146.5	43.44	117.1	43.36	43.46	29.5	10,054	0.29%	大買/大賣/
2023/05/25	88.4	42.83	54	42.85	42.95	34.4	9,976	0.34%
2023/05/24	72.6	42.38	9.6	42.41	42.55	62.9	9,941	0.63%
2023/05/23	62	42.35	56.6	42.38	42.42	5.4	9,901	0.05%
2023/05/22	67.2	42.38	30.6	42.41	42.32	36.6	9,864	0.37%
2023/05/19	47.4	42.15	31.1	42.20	42.26	16.3	9,785	0.17%
2023/05/18	132.2	41.92	34.1	41.92	41.93	98.2	9,681	1.01%	大買/
2023/05/17	73.5	41.46	116.7	41.51	41.65	-43.2	9,594	-0.45%	大賣/
2023/05/16	173.1	41.24	93.9	41.23	41.29	79.2	9,515	0.83%	大買/
2023/05/15	54	40.96	4.9	41.04	41.05	49	9,478	0.52%
2023/05/12	66.6	40.81	60.6	40.95	41.11	6	9,423	0.06%
2023/05/11	111.9	40.97	6.4	41.00	40.94	105.5	9,303	1.13%	大買/鉅額交易
2023/05/10	186.5	41.03	151.5	41.01	41.01	35	9,204	0.38%	大買/大賣/
2023/05/09	68.9	41.31	45	41.32	41.32	23.8	8,998	0.26%
2023/05/08	110.4	41.26	70.1	41.29	41.28	40.3	8,926	0.45%	大買/
2023/05/05	31.9	41.09	53.1	41.10	41.09	-21.2	8,917	-0.24%
2023/05/04	54.4	41.01	22.3	41.01	41.15	32.1	8,914	0.36%
2023/05/03	49.2	40.95	54.1	40.97	41.00	-4.8	8,834	-0.05%
2023/05/02	42.8	41.00	148.9	40.97	41.03	-106.1	8,789	-1.21%	大賣/鉅額交易
2023/04/28	116.6	40.66	22.1	40.70	40.66	94.5	8,713	1.08%	大買/
2023/04/27	36.6	40.42	57.4	40.40	40.43	-20.8	8,675	-0.24%
2023/04/26	85.4	40.05	35.4	40.09	40.25	49.9	8,644	0.58%
2023/04/25	257.3	40.17	178.6	40.19	40.02	78.7	8,502	0.93%	大買/大賣/
2023/04/24	58.2	40.36	45.9	40.38	40.47	12.3	8,296	0.15%
2023/04/21	80.7	40.41	29	40.49	40.35	51.7	8,254	0.63%
2023/04/20	122.3	40.56	105.4	40.56	40.51	16.9	8,169	0.21%	大買/大賣/
2023/04/19	45	40.75	106.4	40.92	40.72	-61.4	8,061	-0.76%	大賣/
2023/04/18	179.2	40.74	51.7	40.69	40.72	127.5	8,003	1.59%	大買/鉅額交易
2023/04/17	70.5	40.85	32.9	40.85	40.88	37.7	7,917	0.48%
2023/04/14	29.6	40.76	37.2	40.82	40.81	-7.6	7,859	-0.10%
2023/04/13	101.2	40.75	36.4	40.80	40.71	64.7	7,786	0.83%	大買/
2023/04/12	62.3	40.86	64.3	40.83	40.88	-2	7,639	-0.03%
2023/04/11	29	40.57	50.1	40.58	40.65	-21.1	7,577	-0.28%
2023/04/10	111	40.28	59.8	40.34	40.42	51.2	7,558	0.68%	大買/
2023/04/07	63.6	40.30	100.3	40.26	40.22	-36.8	7,502	-0.49%
2023/04/06	80.6	40.16	82.7	40.18	40.21	-2.1	7,487	-0.03%
2023/03/31	30	40.16	94.3	40.15	40.12	-64.3	7,381	-0.87%
2023/03/30	41.1	39.93	158	39.94	39.99	-116.9	7,297	-1.60%	大賣/鉅額交易
2023/03/29	181.9	39.74	38.2	39.77	39.73	143.7	7,246	1.98%	大買/鉅額交易
2023/03/28	151.8	39.71	49.8	39.72	39.71	102	7,349	1.39%	大買/鉅額交易
2023/03/27	53.8	39.79	89.8	39.80	39.84	-35.9	7,316	-0.49%
2023/03/24	52.8	39.66	216.9	39.65	39.69	-164	7,481	-2.19%	大賣/鉅額交易
2023/03/23	133.4	39.54	288.8	39.59	39.61	-155.4	7,590	-2.05%	大買/大賣/鉅額交易
2023/03/22	85.1	39.35	99.1	39.37	39.44	-14	7,579	-0.18%
2023/03/21	113.9	39.12	69.3	39.13	39.13	44.6	7,659	0.58%	大買/
2023/03/20	218.8	38.87	35.2	38.89	38.87	183.6	7,713	2.38%	大買/鉅額交易
2023/03/17	337.7	38.76	66.7	38.83	38.80	271.1	7,650	3.54%	大買/鉅額交易
2023/03/16	562.9	39.28	12.7	39.31	39.30	550.2	7,424	7.41%	大買/鉅額交易
2023/03/15	563.9	39.58	84	39.56	39.46	480	7,011	6.85%	大買/鉅額交易
2023/03/14	284.6	39.44	62.4	39.43	39.40	222.2	6,787	3.27%	大買/鉅額交易
2023/03/13	514.9	39.57	120.9	39.61	39.67	394.1	6,567	6.00%	大買/大賣/鉅額交易
2023/03/10	464.3	39.79	112.2	39.81	39.87	352.1	6,207	5.67%	大買/大賣/鉅額交易
2023/03/09	285.2	40.10	154	40.13	40.10	131.2	5,705	2.30%	大買/大賣/鉅額交易
2023/03/08	181.6	40.08	10.2	40.07	40.15	171.4	5,563	3.08%	大買/鉅額交易
2023/03/07	164.1	40.15	74.5	40.17	40.16	89.6	5,402	1.66%	大買/
2023/03/06	501.1	40.01	101.3	40.04	40.05	399.8	5,288	7.56%	大買/大賣/鉅額交易
2023/03/03	185.7	39.60	48	39.64	39.67	137.7	5,063	2.72%	大買/鉅額交易
2023/03/02	159.2	39.23	41.3	39.24	39.34	117.9	4,943	2.38%	大買/鉅額交易
2023/03/01	92.1	39.08	7.6	39.12	39.17	84.5	4,801	1.76%
2023/02/24	47.1	39.26	88.7	39.26	39.26	-41.6	4,715	-0.88%
2023/02/23	36.6	39.12	145.4	39.06	39.14	-108.7	4,655	-2.34%	大賣/鉅額交易
2023/02/22	149.2	38.75	53.5	38.77	38.88	95.8	4,582	2.09%	大買/
2023/02/21	88	38.88	48.1	38.92	38.91	39.9	4,528	0.88%
2023/02/20	77.1	38.81	31.2	38.81	38.83	45.8	4,486	1.02%
2023/02/17	25.1	38.62	2.8	38.64	38.66	22.4	4,434	0.50%
2023/02/16	57.3	38.63	43.2	38.64	38.66	14.1	4,403	0.32%
2023/02/15	61.6	38.48	12.4	38.42	38.42	49.1	4,390	1.12%
2023/02/14	16.3	38.53	32.1	38.61	38.60	-15.7	4,336	-0.36%
2023/02/13	100	38.39	15.3	38.38	38.48	84.8	4,306	1.97%
2023/02/10	63.7	38.42	6.7	38.44	38.39	57	4,278	1.33%
2023/02/09	15.2	38.60	21.2	38.62	38.61	-6	4,229	-0.14%
2023/02/08	63.1	38.62	27.1	38.63	38.64	36	4,204	0.86%
2023/02/07	37.5	38.39	7.1	38.48	38.50	30.4	4,176	0.73%
2023/02/06	9.3	38.37	9.6	38.41	38.40	-0.3	4,152	-0.01%
2023/02/03	26.1	38.27	25.6	38.38	38.39	0.4	4,100	0.01%
2023/02/02	55.8	38.20	58.2	38.25	38.37	-2.4	4,041	-0.06%
2023/02/01	28.5	37.97	16.4	38.05	38.06	12.2	3,987	0.30%
2023/01/31	38.9	38.01	13.5	38.04	37.95	25.4	3,947	0.64%
2023/01/30	69	37.91	89.5	37.92	37.98	-20.5	3,912	-0.52%
2023/01/17	9.7	37.46	3.5	37.47	37.47	6.2	3,857	0.16%
2023/01/16	7	37.43	11.5	37.51	37.39	-4.4	3,840	-0.12%
2023/01/13	5.1	37.33	51.7	37.37	37.31	-46.6	3,797	-1.23%
2023/01/12	24	37.31	7	37.25	37.29	17	3,778	0.45%
2023/01/11	21.1	37.50	18.3	37.49	37.47	2.8	3,757	0.07%
2023/01/10	27.7	37.51	149.6	37.51	37.55	-121.9	3,738	-3.26%	大賣/鉅額交易
2023/01/09	144.2	37.35	21.8	37.42	37.48	122.4	3,717	3.29%	大買/鉅額交易
2023/01/06	22.5	37.12	6.1	37.12	37.10	16.4	3,684	0.44%
2023/01/05	1.7	37.06	13	37.07	37.01	-11.3	3,683	-0.31%
2023/01/04	24.5	36.89	2	36.89	36.93	22.5	3,670	0.61%
2023/01/03	14.5	36.66	6	36.82	36.94	8.5	3,686	0.23%
2022/12/30	21.7	36.88	16.4	36.90	36.81	5.3	3,671	0.14%
2022/12/29	60.1	36.63	42	36.55	36.72	18.1	3,679	0.49%
2022/12/28	73.9	36.84	2	36.89	36.88	71.8	3,661	1.96%
2022/12/27	31.5	37.11	10	37.22	37.13	21.5	3,613	0.59%
2022/12/26	6.6	37.07	7	37.12	37.15	-0.4	3,597	-0.01%
2022/12/23	52.1	36.81	13	36.95	37.10	39.1	3,566	1.10%
2022/12/22	10.3	37.06	18	37.06	37.10	-7.7	3,595	-0.21%
2022/12/21	42.5	36.70	0.1	36.80	36.66	42.5	3,627	1.17%
2022/12/20	127.6	36.90	11	36.95	36.76	116.6	3,592	3.24%	大買/鉅額交易
2022/12/19	63	37.16	9.2	37.22	37.18	53.8	3,497	1.54%
2022/12/16	195.1	37.17	22	37.18	37.25	173.1	3,437	5.04%	大買/鉅額交易
2022/12/15	273.9	39.02	7	39.04	39.04	266.9	3,204	8.33%	大買/鉅額交易
2022/12/14	66.2	39.01	26.6	39.03	39.03	39.6	3,049	1.30%
2022/12/13	108.9	38.74	11	38.72	38.68	97.9	2,981	3.28%	大買/
2022/12/12	98.3	38.64	35.2	38.58	38.82	63.1	2,920	2.16%
2022/12/09	39.4	38.91	0	38.91	38.86	39.4	3,076	1.28%
2022/12/08	144.6	38.69	5	38.72	38.68	139.6	3,141	4.44%	大買/鉅額交易
2022/12/07	69	38.91	15	39.02	38.88	54	3,170	1.70%
2022/12/06	72.1	39.24	34.5	39.24	39.02	37.6	3,142	1.20%
2022/12/05	35.4	39.52	4.6	39.53	39.48	30.8	3,084	1.00%
2022/12/02	71.8	39.39	0.1	39.44	39.39	71.7	3,020	2.37%
2022/12/01	10.9	39.33	5.9	39.43	39.38	5	3,012	0.17%
2022/11/30	1.2	38.81	9.6	38.97	39.18	-8.4	3,036	-0.28%
2022/11/29	11.7	38.67	16	38.69	38.85	-4.3	3,058	-0.14%
2022/11/28	11.1	38.59	3	38.65	38.68	8.1	3,092	0.26%
2022/11/25	8.9	38.72	1	38.86	38.73	7.9	3,099	0.25%
2022/11/24	2.1	38.65	76.1	38.70	38.86	-74	3,079	-2.40%
2022/11/23	0.5	38.45	4.2	38.41	38.48	-3.7	3,054	-0.12%
2022/11/22	7.6	38.10	4.3	38.10	38.18	3.3	3,063	0.11%
2022/11/21	0.3	38.27	4	38.21	38.23	-3.7	3,048	-0.12%
2022/11/18	9.8	38.26	1	38.22	38.24	8.8	3,019	0.29%
2022/11/17	14.5	38.02	21	38.16	38.24	-6.5	3,006	-0.22%
2022/11/16	0.7	38.15	3	38.09	38.21	-2.4	2,988	-0.08%
2022/11/15	5.4	37.99	6.4	38.11	38.22	-1.1	2,962	-0.04%
2022/11/14	4.7	38.06	24.8	38.05	38.10	-20.1	2,941	-0.68%
2022/11/11	3.7	37.78	3.4	37.69	37.86	0.3	2,914	0.01%
2022/11/10	4.8	37.24	25	37.21	37.20	-20.2	2,884	-0.70%
2022/11/09	4	37.40	28.8	37.39	37.40	-24.8	2,874	-0.86%
2022/11/08	8.7	37.13	4.1	37.10	37.09	4.6	2,868	0.16%
2022/11/07	3.3	36.90	4	36.71	36.90	-0.8	2,852	-0.03%
2022/11/04	5.3	36.28	6	36.38	36.52	-0.7	2,834	-0.03%
2022/11/03	0.7	36.38	8	36.30	36.50	-7.3	2,822	-0.26%
2022/11/02	0.3	36.55	1.3	36.48	36.52	-1	2,810	-0.04%
2022/11/01	0.1	36.50	4.3	36.44	36.44	-4.2	2,791	-0.15%
2022/10/31	10.1	36.24	3.1	36.27	36.25	7	2,783	0.25%
2022/10/28	10.7	36.04	3	36.01	35.94	7.7	2,776	0.28%
2022/10/27	2	36.14	6.3	36.14	36.17	-4.3	2,757	-0.16%
2022/10/26	0.1	35.97	0	0.00	35.92	0.1	2,740	0.00%
2022/10/25	2.4	35.80	56	35.79	35.79	-53.6	2,724	-1.97%
2022/10/24	1.4	36.02	8	36.03	35.95	-6.6	2,695	-0.24%
2022/10/21	4.5	35.85	2.1	35.78	35.74	2.4	2,673	0.09%
2022/10/20	4.4	35.57	3	35.56	35.82	1.4	2,648	0.05%
2022/10/19	0.3	36.15	3	36.16	36.03	-2.7	2,619	-0.10%
2022/10/18	8.5	35.88	1	35.98	36.00	7.5	2,597	0.29%
2022/10/17	36	35.65	2.1	35.58	35.91	33.9	2,574	1.32%
2022/10/14	11.4	36.06	2.1	36.03	35.98	9.3	2,548	0.37%
2022/10/13	29.5	35.65	7	35.53	35.52	22.5	2,527	0.89%
2022/10/12	22.5	35.91	1.3	36.12	36.10	21.2	2,492	0.85%
2022/10/11	25.7	36.16	2.3	36.10	36.10	23.4	2,464	0.95%
2022/10/07	41.4	36.93	1	36.86	36.86	40.4	2,414	1.67%
2022/10/06	2.2	37.21	0	0.00	37.19	2.2	2,385	0.09%
2022/10/05	12.3	37.26	9	37.26	37.26	3.3	2,349	0.14%
2022/10/04	2.1	36.99	5	36.97	37.01	-2.9	2,317	-0.13%
2022/10/03	31.9	36.37	12	36.49	36.41	19.9	2,282	0.87%
2022/09/30	11.5	36.57	19	36.51	36.61	-7.5	2,245	-0.33%
2022/09/29	10.1	36.82	3	36.63	36.82	7.1	2,206	0.32%
2022/09/28	39.3	36.77	11.5	36.60	36.60	27.8	2,142	1.30%
2022/09/27	10.9	37.09	8.2	37.21	37.24	2.7	2,077	0.13%
2022/09/26	32.6	37.27	45.7	37.35	37.18	-13.1	2,029	-0.64%
2022/09/23	27.8	37.86	8.8	37.83	37.86	19	1,945	0.97%
2022/09/22	88.1	37.74	33.3	37.87	37.90	54.8	1,905	2.88%
2022/09/21	30.9	38.27	2.2	38.21	38.24	28.6	1,838	1.56%
2022/09/20	31.2	38.42	7	38.40	38.43	24.2	1,760	1.38%
2022/09/19	80	38.50	4.2	38.49	38.36	75.8	1,712	4.42%
2022/09/16	315.4	39.92	32	39.93	39.98	283.4	1,589	17.83%	大買/鉅額交易
2022/09/15	170.6	40.15	12.9	40.23	40.22	157.7	1,288	12.24%	大買/鉅額交易
2022/09/14	128.5	39.98	2	40.19	40.04	126.5	1,147	11.02%	大買/鉅額交易
2022/09/13	37.6	40.50	12.6	40.50	40.55	25	1,026	2.43%
2022/09/12	75.7	40.37	13.6	40.38	40.32	62.1	960	6.46%
2022/09/08	5.3	39.62	2.2	39.74	39.91	3.1	925	0.34%
2022/09/07	91.8	39.60	3	39.47	39.42	88.8	874	10.15%
2022/09/06	84	39.95	12	39.93	39.96	72	797	9.03%
2022/09/05	31.3	40.04	0	0.00	40.10	31.3	739	4.23%
2022/09/02	35.9	40.19	4	40.09	40.05	31.9	692	4.61%
2022/09/01	8.9	40.10	3	40.16	40.26	5.9	625	0.94%
2022/08/31	1.3	40.36	0	0.00	40.64	1.3	585	0.21%
2022/08/30	8	40.31	0.6	40.33	40.45	7.4	572	1.29%
2022/08/29	7.4	40.27	30.4	40.33	40.28	-23	557	-4.13%
2022/08/26	2.5	41.05	0	0.00	40.95	2.5	526	0.47%
2022/08/25	50.6	40.96	1	40.79	40.89	49.6	511	9.70%
2022/08/24	17.1	40.71	0	0.00	40.68	17.1	504	3.39%
2022/08/23	7.3	40.88	0	0.00	40.76	7.3	494	1.48%
2022/08/22	8.1	41.08	0	0.00	41.10	8.1	479	1.68%
2022/08/19	3	41.12	1	41.23	41.22	2	471	0.42%
2022/08/17	5	41.11	0	0.00	41.14	5	466	1.07%
2022/08/16	2	41.10	0	0.00	41.23	2	458	0.44%
2022/08/12	21	41.08	4	41.07	41.20	17	430	3.94%
2022/08/11	38	41.15	1	41.07	41.16	37	419	8.81%
2022/08/10	11	40.67	2	40.76	40.76	9	410	2.19%
2022/08/09	0.1	40.70	3	40.69	40.84	-2.9	405	-0.73%
2022/08/08	4.2	40.52	4	40.54	40.78	0.2	396	0.04%
2022/08/05	1.1	40.79	0	0.00	40.80	1.1	389	0.27%
2022/08/04	21.5	40.04	7	40.14	40.26	14.5	393	3.70%
2022/08/03	4	40.18	2	40.27	40.31	2	386	0.52%
2022/08/02	13	40.33	7	40.49	40.35	6	384	1.56%
2022/08/01	0	0.00	0.1	40.84	40.72	-0.1	386	-0.01%
2022/07/29	1.1	40.63	1	40.63	40.60	0.1	394	0.02%
2022/07/28	0.1	40.23	1	40.30	40.30	-0.9	405	-0.22%
2022/07/27	0	0.00	25	39.98	40.11	-25	406	-6.14%
2022/07/26	3.2	39.99	3	40.09	40.08	0.2	410	0.04%
2022/07/25	4.3	40.07	2	40.31	40.33	2.3	411	0.56%
2022/07/22	3.1	39.92	1	39.97	39.99	2.1	411	0.51%
2022/07/21	1.1	39.54	3	39.73	40.00	-1.9	416	-0.45%
2022/07/20	3.1	39.69	3	39.78	39.60	0.1	421	0.01%
2022/07/19	4.2	39.25	0	39.30	39.22	4.2	429	0.97%
2022/07/18	0.2	39.27	1	39.42	39.46	-0.9	436	-0.19%
2022/07/15	2	38.76	0	0.00	39.03	2	432	0.46%
2022/07/14	3	38.64	3	39.02	39.02	0	432	0.00%
2022/07/13	3	38.82	4	38.94	38.93	-1	428	-0.23%
2022/07/12	0.3	38.25	1	38.20	38.28	-0.7	437	-0.17%
2022/07/11	1.1	38.68	0	0.00	38.74	1.1	435	0.24%
2022/07/08	1	38.65	1	38.70	38.73	0	438	0.00%
2022/07/07	1	38.00	2	38.34	38.47	-1	450	-0.22%
2022/07/06	5.1	38.44	0	0.00	38.12	5.1	451	1.13%
2022/07/05	1.3	38.86	0	0.00	39.20	1.3	453	0.28%
2022/07/04	0.2	39.18	0	0.00	39.17	0.2	458	0.03%
2022/07/01	3.3	39.66	6	39.79	39.34	-2.7	476	-0.57%
2022/06/30	6.5	40.12	0	0.00	40.09	6.5	496	1.31%
2022/06/29	5	40.87	2	40.88	40.95	3	496	0.61%
2022/06/27	0	0.00	1	41.46	41.52	-1	540	-0.18%
2022/06/23	0.1	41.25	0	0.00	41.15	0.1	561	0.01%
2022/06/22	1.1	41.20	0	0.00	41.25	1.1	573	0.18%
2022/06/21	0	0.00	1	41.50	41.80	-1	584	-0.17%
2022/06/20	0.1	41.50	21.3	41.58	41.13	-21.2	602	-3.52%
2022/06/17	5.2	41.66	0	0.00	41.67	5.2	610	0.84%
2022/06/16	0.1	42.27	3	42.60	42.10	-2.9	617	-0.46%
2022/06/15	0	0.00	1	42.30	42.32	-1	641	-0.16%
2022/06/14	2.1	42.32	48	42.33	42.29	-46	679	-6.76%
2022/06/13	7.3	41.97	7	42.09	42.25	0.3	695	0.05%
2022/06/10	0.2	42.69	0	0.00	42.66	0.2	707	0.02%
2022/06/09	0.1	42.80	0	0.00	42.77	0.1	720	0.01%
2022/06/08	0	0.00	1.2	42.94	42.93	-1.2	731	-0.17%
2022/06/07	1.1	42.73	3	42.74	42.75	-1.9	747	-0.25%
2022/06/06	2.1	42.58	3	42.89	42.91	-0.9	759	-0.12%
2022/06/02	2.1	42.68	0.5	42.79	42.73	1.6	788	0.20%
2022/06/01	14.6	42.98	1	43.12	42.92	13.6	811	1.67%
2022/05/31	0	42.87	0	0.00	43.24	0	816	0.00%
2022/05/30	1.5	42.74	1	42.85	42.86	0.5	825	0.06%
2022/05/27	0	0.00	1.1	42.43	42.45	-1.1	835	-0.13%
2022/05/26	5	42.15	0	0.00	42.10	5	852	0.59%
2022/05/25	0.1	41.86	0	0.00	42.08	0.1	884	0.01%
2022/05/24	1	41.91	0	0.00	41.87	1	903	0.11%
2022/05/23	8.1	41.87	3	42.04	41.95	5.1	915	0.56%
2022/05/20	0	0.00	4	42.01	42.09	-4	934	-0.43%
2022/05/19	2	41.61	3	41.71	41.85	-1	943	-0.11%
2022/05/18	0	0.00	4	41.79	42.26	-4	960	-0.42%
2022/05/17	2	41.70	0	0.00	41.70	2	986	0.20%
2022/05/16	2	41.42	22	41.51	41.76	-20	1,001	-2.00%
2022/05/13	1.1	41.53	0	0.00	41.72	1.1	1,008	0.11%
2022/05/12	7.6	41.70	3	41.63	41.42	4.6	1,023	0.45%
2022/05/10	5	42.03	7	42.04	42.55	-2	1,031	-0.19%
2022/05/09	34.3	42.66	11	42.56	42.47	23.3	1,044	2.23%
2022/05/06	14.1	43.11	10	43.29	43.42	4.1	1,067	0.39%
2022/05/05	6.6	43.75	8	43.73	43.80	-1.5	1,065	-0.14%
2022/05/04	4.1	43.69	1	43.69	43.78	3.1	1,098	0.28%
2022/05/03	4.2	43.74	0	0.00	43.81	4.2	1,120	0.37%
2022/04/29	1	43.75	0	0.00	43.96	1	1,147	0.09%
2022/04/28	4.3	43.54	3	43.69	43.73	1.3	1,170	0.11%
2022/04/27	25.6	43.68	4	43.74	43.67	21.6	1,177	1.83%
2022/04/26	0	0.00	3	44.09	44.22	-3	1,184	-0.25%
2022/04/25	19	43.90	7	43.92	43.96	12	1,197	1.00%
2022/04/22	3	44.11	2	44.26	44.47	1	1,197	0.08%
2022/04/21	0	0.00	2	44.46	44.44	-2	1,210	-0.17%
2022/04/20	9	44.19	25	44.38	44.44	-16	1,240	-1.29%
2022/04/19	11	44.36	3	44.51	44.35	8	1,261	0.63%
2022/04/18	2.7	44.28	0.1	44.21	44.34	2.6	1,298	0.20%
2022/04/15	2.1	44.68	3	44.71	44.69	-0.9	1,303	-0.07%
2022/04/14	2.1	45.03	1	44.84	44.83	1.1	1,321	0.08%
2022/04/13	9	45.08	3.4	45.06	45.17	5.6	1,335	0.42%
2022/04/12	1	44.79	30.4	44.73	44.80	-29.4	1,339	-2.20%
2022/04/11	3	44.89	6	45.15	44.93	-3	1,352	-0.22%
2022/04/08	0	0.00	2	44.94	45.06	-2	1,353	-0.15%
2022/04/07	5.8	45.02	10.1	45.04	44.75	-4.3	1,360	-0.32%
2022/04/06	2	45.05	24.2	45.04	45.18	-22.2	1,368	-1.62%
2022/04/01	1.1	44.83	1	44.89	44.95	0.1	1,367	0.00%
2022/03/31	1	44.97	22.4	44.98	44.93	-21.4	1,386	-1.54%
2022/03/30	5	44.78	53	44.78	44.85	-48	1,382	-3.47%
2022/03/29	1	44.67	13	44.63	44.59	-12	1,372	-0.87%
2022/03/28	1.3	44.40	6	44.54	44.75	-4.8	1,376	-0.35%
2022/03/25	3.1	44.66	0	0.00	44.66	3.1	1,375	0.22%
2022/03/24	1	44.60	33	44.77	44.80	-32	1,386	-2.31%
2022/03/23	10	44.65	25.5	44.62	44.69	-15.5	1,390	-1.11%
2022/03/22	0	0.00	6	44.30	44.40	-6	1,386	-0.44%
2022/03/21	0	0.00	17.1	44.33	44.26	-17.1	1,396	-1.22%
2022/03/18	5	44.22	29.2	44.20	44.11	-24.2	1,402	-1.73%
2022/03/17	1	44.12	73.2	44.04	44.02	-72.2	1,399	-5.16%
2022/03/16	5.1	43.36	110.6	43.49	43.60	-105.5	1,385	-7.61%	大賣/鉅額交易
2022/03/15	3	43.17	5	43.21	43.26	-2	1,389	-0.14%
2022/03/14	1	43.33	37	43.39	43.40	-36	1,399	-2.57%
2022/03/11	0.2	43.36	2.5	43.37	43.28	-2.3	1,410	-0.16%
2022/03/10	5.5	43.29	37.5	43.34	43.45	-32	1,420	-2.25%
2022/03/09	5	42.80	10	42.75	42.80	-5	1,426	-0.35%
2022/03/08	28.7	42.48	5.4	42.50	42.40	23.3	1,436	1.62%
2022/03/07	26.8	42.78	11.9	42.79	42.89	14.9	1,426	1.04%
2022/03/04	4.1	43.58	10	43.67	43.61	-5.9	1,439	-0.41%
2022/03/03	5	43.80	2	43.87	43.85	3	1,483	0.20%
2022/03/02	2	43.57	1	43.59	43.78	1	1,564	0.07%
2022/03/01	2.1	43.72	15	43.73	43.72	-12.9	1,581	-0.82%
2022/02/25	3.1	43.11	2	43.14	43.23	1.1	1,600	0.07%
2022/02/24	70.6	43.31	22	43.21	43.19	48.6	1,637	2.96%
2022/02/23	1.3	43.76	18	43.80	43.80	-16.7	1,698	-0.98%
2022/02/22	33.7	43.50	7.1	43.63	43.65	26.6	2,191	1.22%
2022/02/21	4	43.75	0	0.00	43.97	4	2,521	0.16%
2022/02/18	1	43.98	10	43.90	43.98	-9	2,763	-0.33%
2022/02/17	8	43.92	21.3	44.03	43.96	-13.3	2,945	-0.45%
2022/02/16	0.1	43.83	0	0.00	43.86	0.1	3,112	0.00%
2022/02/15	1.1	43.57	2.6	43.64	43.56	-1.5	3,238	-0.05%
2022/02/14	4.2	43.49	22	43.52	43.64	-17.8	3,363	-0.53%
2022/02/11	2.3	43.89	0.1	43.94	43.97	2.2	3,434	0.06%
2022/02/10	4	43.92	6	43.82	44.03	-2	3,555	-0.06%
2022/02/09	19.1	43.78	22.5	43.87	44.00	-3.4	3,691	-0.09%
2022/02/08	13	43.65	16.2	43.68	43.79	-3.2	3,768	-0.08%
2022/02/07	1.3	43.14	1	43.26	43.30	0.3	3,743	0.01%
2022/01/26	1.1	42.91	14.9	42.95	42.90	-13.9	3,735	-0.37%
2022/01/25	28.1	42.62	6	42.68	42.80	22.1	3,694	0.60%
2022/01/24	10	43.00	14	42.79	43.07	-4	3,681	-0.11%
2022/01/21	17.7	43.09	39	43.12	43.08	-21.4	3,653	-0.58%
2022/01/20	7.5	43.38	0	0.00	43.51	7.5	3,627	0.21%
2022/01/19	8.2	43.48	9	43.45	43.47	-0.8	3,612	-0.02%
2022/01/18	8.1	43.57	8	43.65	43.55	0.1	3,593	0.00%
2022/01/17	5	43.39	4	43.33	43.39	1	3,571	0.03%
2022/01/14	35.2	43.37	3	43.41	43.40	32.2	3,557	0.90%
2022/01/13	8.6	43.53	22.4	43.57	43.69	-13.8	3,529	-0.39%
2022/01/12	0	0.00	29.1	43.31	43.36	-29.1	3,495	-0.83%
2022/01/11	9.1	43.11	16.9	43.14	43.15	-7.8	3,466	-0.22%
2022/01/10	3.1	42.71	291	42.82	42.92	-287.9	3,426	-8.40%	大賣/鉅額交易
2022/01/07	21.1	42.85	6	42.95	42.81	15.1	3,404	0.44%
2022/01/06	0.2	42.85	19	42.91	42.88	-18.9	3,380	-0.56%
2022/01/05	3	42.72	17.1	42.78	42.82	-14.1	3,358	-0.42%
2022/01/04	1.1	42.65	5	42.67	42.71	-4	3,339	-0.12%
2022/01/03	4.2	42.85	13	42.65	42.63	-8.8	3,318	-0.27%
2021/12/30	14.3	42.77	10.8	42.80	42.77	3.5	3,301	0.11%
2021/12/29	4	42.78	16.1	42.82	42.86	-12.1	3,278	-0.37%
2021/12/28	7.5	42.58	14	42.61	42.63	-6.5	3,242	-0.20%
2021/12/27	13.1	42.52	36	42.51	42.57	-22.9	3,217	-0.71%
2021/12/24	5	42.44	17.1	42.44	42.42	-12.1	3,192	-0.38%
2021/12/23	4.9	42.34	45.1	42.35	42.37	-40.2	3,171	-1.27%
2021/12/22	20.3	42.24	3.3	42.30	42.20	17	3,156	0.54%
2021/12/21	4.1	42.10	14	42.20	42.26	-9.9	3,141	-0.32%
2021/12/20	13.2	42.06	8.1	42.19	42.09	5.1	3,123	0.16%
2021/12/17	3.2	42.24	23	42.24	42.26	-19.8	3,096	-0.64%
2021/12/16	7.1	42.18	1	42.19	42.26	6.1	3,078	0.20%
2021/12/15	8.6	42.11	1	42.10	42.07	7.6	3,060	0.25%
2021/12/14	44.9	42.16	6	42.14	42.10	38.9	3,037	1.28%
2021/12/13	8.2	42.54	81.2	42.59	42.43	-72.9	3,013	-2.42%
2021/12/10	4	42.44	8.3	42.49	42.47	-4.3	2,987	-0.14%
2021/12/09	48.1	42.37	91	42.39	42.35	-43	2,962	-1.45%
2021/12/08	6.2	42.35	47.4	42.34	42.34	-41.2	2,937	-1.40%
2021/12/07	23.1	42.10	6	42.18	42.20	17.1	2,910	0.59%
2021/12/06	9.3	41.97	90	42.09	42.09	-80.7	2,887	-2.80%
2021/12/03	20.3	42.02	12.5	42.05	42.06	7.8	2,864	0.27%
2021/12/02	73.6	41.91	2	41.94	41.92	71.6	2,840	2.52%
2021/12/01	14.1	41.83	34	41.96	41.98	-19.8	2,817	-0.70%
2021/11/30	63.7	41.83	15.5	41.90	41.57	48.2	2,797	1.72%
2021/11/29	40.9	41.55	25.4	41.50	41.60	15.6	2,761	0.56%
2021/11/26	228.9	42.03	74	41.88	41.81	154.9	2,707	5.72%	大買/鉅額交易
2021/11/25	28.6	42.38	2.1	42.32	42.34	26.5	2,614	1.02%
2021/11/24	18.9	42.32	6	42.38	42.38	12.9	2,582	0.50%
2021/11/23	77.8	42.33	147	42.28	42.26	-69.2	2,542	-2.72%	大賣/
2021/11/22	58.9	42.72	16	42.75	42.68	42.9	2,465	1.74%
2021/11/19	377.7	43.07	277	42.92	42.85	100.7	2,380	4.23%	大買/大賣/
2021/11/18	524.2	46.20	484	46.25	46.25	40.2	1,873	2.14%	大買/大賣/
2021/11/17	498.3	45.88	14.1	45.95	46.04	484.3	1,520	31.84%	大買/鉅額交易
2021/11/16	180.7	45.70	17.1	45.68	45.72	163.6	1,267	12.91%	大買/鉅額交易
2021/11/15	334.2	45.57	2	45.65	45.69	332.2	1,067	31.12%	大買/鉅額交易
2021/11/12	71.2	45.28	50	45.29	45.32	21.2	869	2.44%
2021/11/11	61.1	45.11	90	45.13	45.18	-28.9	726	-3.98%
2021/11/10	199.5	45.08	12.1	45.07	45.13	187.5	589	31.80%	大買/鉅額交易
2021/11/09	89.8	45.10	3.1	45.05	45.06	86.7	498	17.37%
2021/11/08	77.2	45.05	6	45.03	45.30	71.2	366	19.43%
2021/11/05	305.4	44.62	1	44.64	44.76	304.4	213	142.35%	大買/鉅額交易
2021/11/04	1	44.48	0	0.00	44.45	1	114	0.88%
2021/11/02	1	44.54	0	0.00	44.24	1	93	1.07%
2021/11/01	0.1	44.32	1	44.25	44.27	-0.9	85	-1.10%
2021/10/29	2	44.19	0	0.00	44.18	2	72	2.77%
2021/10/28	1	44.24	0	0.00	44.25	1	67	1.48%
2021/10/27	0.1	44.05	0	0.00	44.06	0.1	63	0.09%
2021/10/25	0	0.00	1	43.92	43.90	-1	63	-1.58%
2021/10/22	0.1	43.90	0	0.00	43.94	0.1	62	0.09%
2021/10/19	1	43.97	1.1	44.02	44.00	-0.1	62	-0.14%
2021/10/18	1	44.03	0	0.00	43.99	1	63	1.62%
2021/10/13	0.1	43.40	0	0.00	43.41	0.1	63	0.09%
2021/10/12	1	43.33	0	0.00	43.42	1	63	1.57%
2021/10/05	0.1	43.00	0	43.30	43.05	0	63	0.06%
2021/10/04	1	42.95	0	0.00	43.09	1	63	1.58%
2021/10/01	1.1	43.38	1	43.03	43.05	0.1	62	0.08%
2021/09/30	0.1	43.91	0	0.00	43.74	0.1	61	0.09%
2021/09/29	0.1	43.90	0.1	43.80	43.63	-0.1	61	-0.08%
2021/09/28	0.1	44.10	0	0.00	44.17	0.1	59	0.08%
2021/09/27	0.1	44.40	1	44.29	44.34	-0.9	59	-1.58%
2021/09/24	2.1	44.20	0	0.00	44.20	2.1	59	3.43%
2021/09/23	1	44.07	0	0.00	44.10	1	59	1.67%
2021/09/22	1	44.00	0	0.00	43.60	1	60	1.66%
2021/09/16	1	44.30	1	44.45	44.25	0	58	0.00%
2021/09/15	0	44.19	0	0.00	44.25	0	60	0.02%
2021/09/13	2.1	44.19	0	0.00	44.18	2.1	63	3.25%
2021/09/10	0	43.94	0	0.00	43.98	0	63	0.07%
2021/09/03	0	0.00	0.2	44.20	44.32	-0.2	63	-0.38%
2021/09/01	0	0.00	0.3	44.20	44.21	-0.3	62	-0.43%
2021/08/24	0	0.00	1	43.08	43.29	-1	63	-1.57%
2021/08/18	0.3	43.18	1	42.80	43.08	-0.8	63	-1.17%
2021/08/16	0.1	43.10	1	43.15	43.15	-0.9	62	-1.44%
2021/08/13	1	43.69	2.3	43.54	43.49	-1.3	62	-2.04%
2021/08/11	0	0.00	0.1	44.00	44.05	-0.1	63	-0.10%
2021/08/09	3	44.24	0	0.00	44.31	3	70	4.27%
2021/08/06	0.2	44.53	0	0.00	44.58	0.2	72	0.22%
2021/08/04	0	0.00	3	44.54	44.57	-3	84	-3.54%
2021/07/30	0	0.00	0	43.80	43.80	0	92	0.00%
2021/07/29	0	0.00	1	43.63	43.72	-1	94	-1.06%
2021/07/28	1	43.09	0	0.00	43.44	1	102	0.98%
2021/07/27	1	43.50	0.1	43.71	43.60	0.9	106	0.81%
2021/07/21	0	0.00	1	43.40	43.36	-1	114	-0.87%
2021/07/20	1.2	43.41	0	0.00	43.25	1.2	116	0.99%
2021/07/16	0	0.00	6	43.50	43.69	-6	123	-4.86%
2021/07/15	0	43.49	4	43.27	43.31	-4	125	-3.19%
2021/07/14	0	0.00	2	43.23	43.19	-2	126	-1.58%
2021/07/13	1	43.32	3	43.35	43.18	-2	128	-1.55%
2021/07/12	0	0.00	0	43.33	43.15	0	130	0.00%
2021/07/09	1.1	43.02	1	43.20	43.02	0.1	130	0.04%
2021/07/08	1	43.15	2	43.21	43.22	-1	137	-0.72%
2021/07/06	0.2	43.27	0	0.00	43.17	0.2	145	0.10%
2021/07/05	2	43.00	0	0.00	43.03	2	149	1.34%
2021/07/01	0	42.59	0	0.00	42.55	0	158	0.02%
2021/06/30	0	0.00	1	42.73	42.78	-1	159	-0.63%
2021/06/23	0	0.00	1	42.70	42.71	-1	164	-0.61%
2021/06/21	1	42.20	0	0.00	42.29	1	163	0.61%
2021/06/18	1.1	42.77	0	0.00	42.77	1.1	163	0.65%
2021/06/17	0	0.00	1	42.51	42.73	-1	163	-0.61%
2021/06/16	0.5	42.86	0	0.00	42.65	0.5	163	0.28%
2021/06/15	1	42.83	0	0.00	42.78	1	163	0.61%
2021/06/10	0.1	42.42	1	42.49	42.49	-0.9	164	-0.55%
2021/06/09	2.1	42.53	0	0.00	42.42	2.1	162	1.27%
2021/06/07	0	0.00	1	42.90	42.75	-1	163	-0.61%
2021/06/04	0.1	43.09	0	0.00	42.96	0.1	163	0.06%
2021/06/03	1	43.32	1	43.38	43.22	0	164	0.00%
2021/06/02	0	0.00	1	43.07	43.16	-1	164	-0.63%
2021/06/01	0	0.00	1	42.50	42.74	-1	163	-0.61%
2021/05/31	0	42.23	3.1	42.23	42.41	-3.1	164	-1.89%
2021/05/28	0	42.20	0	0.00	42.06	0	163	0.01%
2021/05/26	1	41.43	0	0.00	41.68	1	166	0.60%
2021/05/25	0	0.00	1	41.55	41.55	-1	166	-0.60%
2021/05/21	0	0.00	9	41.20	41.35	-9	168	-5.35%
2021/05/20	1	40.97	0	0.00	40.67	1	169	0.59%
2021/05/19	2	40.90	0	0.00	40.94	2	168	1.19%
2021/05/18	1	40.51	1	40.11	40.70	0	169	0.00%
2021/05/17	2.4	39.30	3	39.36	38.94	-0.6	171	-0.35%
2021/05/13	2	41.12	0	0.00	40.73	2	167	1.19%
2021/05/12	1	41.35	7	41.59	40.92	-6	166	-3.60%
2021/05/11	1	42.48	0	0.00	42.70	1	158	0.63%
2021/05/07	1.4	42.99	0	0.00	43.25	1.4	153	0.91%
2021/05/06	0	0.00	2	42.54	42.59	-2	157	-1.27%
2021/05/05	1.8	42.80	10	42.54	42.49	-8.3	156	-5.26%
2021/05/04	2	42.60	2	42.27	42.50	0	150	-0.01%
2021/05/03	0.2	43.50	0.1	43.83	43.27	0.1	148	0.07%
2021/04/29	2.2	43.71	5	43.62	43.74	-2.8	147	-1.90%
2021/04/28	3	43.63	2	43.68	43.58	1	147	0.68%
2021/04/27	5.3	43.96	3	43.96	43.90	2.3	150	1.53%
2021/04/26	1	43.95	4	43.83	43.90	-3	148	-2.02%
2021/04/23	5	42.87	4	42.95	43.10	1	149	0.67%
2021/04/22	0	0.00	7	44.05	43.28	-7	147	-4.74%
2021/04/21	23	43.59	1	43.46	43.62	22	147	14.96%
2021/04/20	1	43.07	0	0.00	43.23	1	147	0.68%
2021/04/19	3	43.19	0	0.00	43.24	3	148	2.02%
2021/04/16	0	0.00	5.2	42.30	42.44	-5.2	149	-3.50%
2021/04/14	5.8	41.46	10.1	41.33	41.35	-4.3	151	-2.81%
2021/04/13	9.2	42.19	1	42.18	41.85	8.2	148	5.51%
2021/04/12	6	42.48	0	0.00	42.47	6	144	4.16%
2021/04/09	3	41.54	5	41.56	41.75	-2	146	-1.36%
2021/04/08	4	41.43	3	41.30	41.52	1	145	0.69%
2021/04/07	2.2	40.68	0	0.00	40.95	2.2	141	1.55%
2021/04/06	3	40.72	0	0.00	40.70	3	139	2.16%
2021/04/01	0.2	40.47	0	0.00	40.17	0.2	140	0.11%
2021/03/31	0.2	40.02	2	40.15	40.15	-1.8	141	-1.27%
2021/03/29	0	0.00	1	39.57	39.63	-1	138	-0.72%
2021/03/17	3	37.68	2	37.76	37.76	1	143	0.70%
2021/03/15	0.1	37.41	0	0.00	37.52	0.1	144	0.08%
2021/03/12	1	37.29	0	0.00	37.35	1	144	0.69%
2021/03/11	2	37.43	1	37.38	37.35	1	145	0.69%
2021/03/10	1	37.10	0	0.00	37.12	1	145	0.69%
2021/03/08	1	36.50	0	36.50	36.40	1	145	0.66%
2021/02/25	0	0.00	1	36.40	36.45	-1	149	-0.67%
2021/02/24	1	36.21	0	0.00	35.95	1	152	0.66%
2021/02/23	0	0.00	4	36.02	36.16	-4	158	-2.53%
2021/02/19	0	0.00	1	35.38	35.36	-1	167	-0.60%
2021/02/05	1	34.80	0	0.00	34.80	1	170	0.59%
2021/02/04	0	0.00	1	34.62	34.61	-1	174	-0.57%
2021/01/29	1	34.67	0	0.00	34.26	1	185	0.54%
2021/01/28	0	34.90	5	34.72	34.85	-5	183	-2.72%
2021/01/27	1	35.18	0	0.00	35.18	1	178	0.56%
2021/01/25	0	0.00	2	35.14	35.20	-2	176	-1.13%
2021/01/21	1	34.69	13	34.69	34.65	-12	175	-6.84%
2021/01/20	1	34.62	0	0.00	34.45	1	175	0.57%
2021/01/19	0	0.00	1	35.14	35.13	-1	172	-0.60%
2021/01/15	1	35.24	0	35.45	35.10	1	172	0.58%
2021/01/12	0	0.00	0	35.44	35.10	0	166	-0.01%
2021/01/11	1	35.44	1	35.37	35.43	0	164	0.00%
2021/01/08	0	0.00	6	35.28	35.36	-6	162	-3.70%
2021/01/07	0	0.00	1	35.05	35.12	-1	160	-0.62%
2021/01/06	0	0.00	2	35.30	34.88	-2	159	-1.26%
2021/01/04	1	35.08	0	0.00	35.06	1	153	0.65%
2020/12/30	7	34.91	0	34.85	35.03	7	148	4.72%
2020/12/28	2	34.65	1	34.83	34.77	1	144	0.69%
2020/12/25	0	0.00	2	34.38	34.34	-2	141	-1.42%
2020/12/24	2	34.21	0	0.00	34.18	2	139	1.43%
2020/12/23	0	0.00	2	34.11	34.05	-2	139	-1.43%
2020/12/22	5	34.35	1	34.40	34.16	4	138	2.87%
2020/12/21	0	0.00	5.1	34.07	34.33	-5.1	134	-3.81%
2020/12/17	2	34.13	0	0.00	34.05	2	133	1.50%
2020/12/15	0	0.00	1	34.21	33.91	-1	132	-0.75%
2020/12/11	0	0.00	2	34.17	34.20	-2	132	-1.51%
2020/12/10	1	34.35	1	34.38	34.18	0	131	0.01%
2020/12/08	0	0.00	2	34.16	34.16	-2	130	-1.53%
2020/12/07	1	34.07	0	34.15	34.07	1	129	0.77%
2020/12/04	1	33.99	0	0.00	33.98	1	130	0.77%
2020/12/03	0	33.93	0	33.95	33.87	0	129	-0.02%
2020/11/30	1	34.23	7	34.11	33.92	-6	128	-4.67%
2020/11/27	0.1	33.73	0	33.93	34.04	0.1	126	0.09%
2020/11/26	1	33.76	0	0.00	33.76	1	124	0.80%
2020/11/25	0	0.00	5.1	33.88	33.76	-5.1	124	-4.12%
2020/11/24	2	33.80	0	34.45	33.78	2	124	1.60%
2020/11/23	0.1	34.00	0	0.00	33.81	0.1	122	0.08%
2020/11/20	5.2	33.70	6.1	33.76	33.70	-0.8	121	-0.70%
2020/11/19	8.1	35.41	5	35.45	35.38	3.1	115	2.67%
2020/11/18	12.1	35.45	2	35.45	35.45	10.1	107	9.34%
2020/11/17	0	0.00	3	35.37	35.40	-3	105	-2.84%
2020/11/16	6	35.19	2	35.21	35.23	4	104	3.85%
2020/11/13	0	34.85	1	35.00	35.00	-1	100	-0.99%
2020/11/12	0	0.00	1	34.90	34.91	-1	98	-1.01%
2020/11/11	2	34.85	1	35.00	35.03	1	95	1.05%
2020/11/10	12	34.90	5	34.93	34.87	7	90	7.72%
2020/11/09	4	35.03	0	0.00	35.13	4	86	4.64%
2020/11/06	5	34.60	3	34.66	34.69	2	85	2.35%
2020/11/05	0	0.00	1	34.50	34.46	-1	84	-1.18%
2020/11/04	3	34.17	5	34.28	34.35	-2	85	-2.35%
2020/10/30	0	0.00	1	34.43	34.33	-1	86	-1.16%
2020/10/28	0	0.00	1	34.40	34.43	-1	85	-1.17%
2020/10/27	0	0.00	2	34.15	34.22	-2	83	-2.40%
2020/10/26	0	0.00	7	33.98	34.17	-7	81	-8.56%
2020/10/23	0	0.00	6	33.76	33.82	-6	85	-6.99%
2020/10/21	0	0.00	5	33.65	33.63	-5	88	-5.66%
2020/10/20	0	0.00	5	33.55	33.58	-5	88	-5.63%
2020/10/19	0	0.00	4	33.50	33.40	-4	88	-4.51%
2020/10/16	0	0.00	1	33.46	33.30	-1	88	-1.13%
2020/10/14	0	0.00	1	33.45	33.42	-1	90	-1.10%
2020/10/12	2	33.11	0	0.00	33.09	2	91	2.18%
2020/10/08	0	0.00	3	33.08	33.10	-3	94	-3.18%
2020/10/06	2	33.01	0	0.00	33.01	2	97	2.05%
2020/10/05	0	0.00	2	32.75	32.79	-2	98	-2.03%
2020/09/28	2	32.55	0	0.00	32.56	2	107	1.87%
2020/09/25	2	32.17	0	0.00	32.12	2	115	1.73%
2020/09/23	0	0.00	13	32.85	32.78	-13	118	-10.93%
2020/09/22	0	0.00	1	32.95	33.00	-1	119	-0.84%
2020/09/16	1	33.53	1	33.55	33.53	0	122	0.00%
2020/09/11	0	0.00	1	33.22	33.22	-1	123	-0.81%
2020/09/10	2	33.50	0	0.00	33.50	2	123	1.62%
2020/09/08	0.1	32.87	2	33.80	33.55	-1.9	125	-1.52%
2020/09/04	0	0.00	1	33.08	33.42	-1	126	-0.79%
2020/09/03	2	33.58	0	0.00	33.45	2	126	1.58%
2020/09/01	1	33.39	0	0.00	33.49	1	127	0.79%
2020/08/27	0	0.00	11	33.54	33.36	-11	129	-8.49%
2020/08/26	1	33.42	2	33.36	33.47	-1	128	-0.78%
2020/08/25	0	0.00	4	33.28	33.29	-4	127	-3.15%
2020/08/21	2	32.91	0	0.00	32.95	2	126	1.58%
2020/08/20	2	32.50	1	32.50	32.44	1	125	0.79%
2020/08/19	1	33.37	0	0.00	33.30	1	124	0.80%
2020/08/18	4	33.28	0	0.00	33.28	4	124	3.20%
2020/08/17	1	33.25	17	33.16	33.32	-16	124	-12.89%
2020/08/06	0	0.00	2	32.60	32.65	-2	115	-1.73%
2020/08/05	0	0.00	1	32.50	32.53	-1	114	-0.87%
2020/08/04	0	0.00	5	32.14	32.28	-5	113	-4.39%
2020/07/29	0	0.00	6	32.00	31.99	-6	115	-5.20%
2020/07/28	0	0.00	2	31.82	31.85	-2	108	-1.84%
2020/07/27	0	0.00	1	32.40	32.18	-1	106	-0.94%
2020/07/24	0	0.00	1	32.50	32.50	-1	105	-0.95%
2020/07/22	3	32.72	2	32.76	32.75	1	105	0.95%
2020/07/21	7	32.79	1	32.69	32.79	6	105	5.71%
2020/07/20	0	0.00	5	32.63	32.67	-5	104	-4.80%
2020/07/16	0	0.00	2	32.85	32.71	-2	104	-1.92%
2020/07/15	0	0.00	7	32.72	32.70	-7	104	-6.69%
2020/07/13	0	0.00	1	32.70	32.65	-1	105	-0.95%
2020/07/10	1	32.42	9	32.30	32.31	-8	102	-7.77%
2020/07/09	0	0.00	6	32.72	32.70	-6	101	-5.89%
2020/07/08	0	0.00	5	32.55	32.59	-5	97	-5.15%
2020/07/06	2	32.55	30	32.38	32.68	-28	94	-29.50%
2020/07/03	2	32.19	1	32.24	32.19	1	86	1.16%
2020/07/02	0	0.00	4	32.05	32.06	-4	86	-4.64%
2020/07/01	0.5	31.59	2	31.69	31.66	-1.5	86	-1.74%
2020/06/30	1	31.40	0	0.00	31.39	1	84	1.18%
2020/06/24	1	31.45	0	0.00	31.45	1	85	1.16%
2020/06/23	2	31.35	0	0.00	31.44	2	86	2.31%
2020/06/22	1	31.40	0	0.00	31.35	1	86	1.16%
2020/06/17	0	0.00	1	31.40	31.33	-1	92	-1.08%
2020/06/16	6	31.31	1	31.30	31.30	5	96	5.21%
2020/06/12	3	30.23	0	0.00	31.13	3	99	3.00%
2020/06/11	0.5	31.47	1	31.51	31.49	-0.5	103	-0.49%
2020/06/08	2	31.82	2	31.90	31.84	0	114	0.00%
2020/06/05	0	0.00	2	31.70	31.75	-2	114	-1.75%
2020/06/04	2	31.64	0	0.00	31.61	2	116	1.71%
2020/06/03	0	0.00	27	31.47	31.58	-27	120	-22.46%
2020/06/02	1	31.15	0	0.00	31.19	1	119	0.84%
2020/06/01	5	31.13	0	0.00	31.07	5	119	4.20%
2020/05/29	0	0.00	14	30.66	30.82	-14	119	-11.73%
2020/05/28	7	30.87	1	30.93	30.81	6	120	4.97%
2020/05/26	3	30.90	0	0.00	30.95	3	126	2.36%
2020/05/25	1	30.63	0	0.00	30.63	1	127	0.79%
2020/05/22	0	0.00	5	30.54	30.50	-5	128	-3.88%
2020/05/21	3	30.82	0	0.00	30.82	3	130	2.30%
2020/05/19	1	30.55	1	30.79	30.71	0	131	0.00%
2020/05/15	1	30.50	0	0.00	30.38	1	134	0.74%
2020/05/14	2	30.47	8	30.30	30.30	-6	135	-4.43%
2020/05/08	0	0.00	1	30.47	30.37	-1	139	-0.71%
2020/05/06	1	30.00	3	30.12	30.08	-2	147	-1.36%
2020/05/05	4	29.96	0	0.00	30.14	4	149	2.67%
2020/05/04	10	29.95	4	30.01	30.02	6	150	3.99%
2020/04/30	0	0.00	5	30.37	30.55	-5	151	-3.31%
2020/04/29	1	30.03	9	30.03	30.05	-8	153	-5.21%
2020/04/28	7	29.61	6	29.57	29.75	1	156	0.64%
2020/04/27	5	29.37	3	29.43	29.52	2	164	1.21%
2020/04/24	0	0.00	1	28.98	28.98	-1	166	-0.60%
2020/04/23	1	28.84	0	0.00	28.83	1	166	0.60%
2020/04/22	3	28.56	2	28.61	28.73	1	166	0.60%
2020/04/21	2	28.88	5	28.89	28.83	-3	166	-1.81%
2020/04/20	2	29.46	0	0.00	29.50	2	164	1.22%
2020/04/17	2	29.59	1	29.81	29.47	1	163	0.61%
2020/04/16	6	29.30	6	29.13	29.36	0	160	0.00%
2020/04/15	0	0.00	8	29.43	29.50	-8	160	-5.00%
2020/04/14	4	28.80	6	28.79	29.05	-2	160	-1.25%
2020/04/13	0	0.00	3	28.56	28.60	-3	161	-1.85%
2020/04/10	0	0.00	2	28.60	28.67	-2	164	-1.22%
2020/04/09	12	28.37	0	0.00	28.40	12	165	7.25%
2020/04/08	3	28.24	15	28.22	28.38	-12	164	-7.29%
2020/04/07	12	28.16	8	28.80	28.10	4	164	2.43%
2020/04/06	5	27.59	0	0.00	27.70	5	163	3.06%
2020/04/01	9	27.44	0	0.00	27.51	9	161	5.57%
2020/03/31	4	27.51	6	27.52	27.40	-2	162	-1.23%
2020/03/30	1	26.78	0	0.00	27.20	1	160	0.62%
2020/03/27	4	27.45	0	0.00	27.13	4	159	2.50%
2020/03/26	0	0.00	10	26.66	26.92	-10	158	-6.31%
2020/03/25	1	26.75	0	0.00	26.76	1	158	0.63%
2020/03/23	23	24.62	0	0.00	24.85	23	157	14.62%
2020/03/20	3	25.01	1	25.48	25.40	2	152	1.31%
2020/03/19	2	24.46	4	24.81	24.13	-2	148	-1.35%
2020/03/18	7	26.36	6	26.38	26.00	1	144	0.69%
2020/03/17	3	26.78	9	26.54	26.62	-6	142	-4.22%
2020/03/16	7	27.76	0	0.00	27.50	7	138	5.05%
2020/03/13	6	27.30	4	27.54	28.23	2	135	1.48%
2020/03/12	11	29.16	1	30.00	29.19	10	130	7.64%
2020/03/11	4	30.15	0	0.00	30.04	4	128	3.12%
2020/03/10	7	30.16	9	29.99	30.25	-2	127	-1.56%
2020/03/09	1	30.35	0	0.00	30.35	1	125	0.80%
2020/03/06	2	31.30	0	0.00	31.00	2	120	1.65%
2020/03/04	2	31.05	0	0.00	31.05	2	124	1.61%
2020/03/03	1	31.07	0	0.00	31.05	1	125	0.80%
2020/03/02	7	30.81	0	0.00	30.78	7	126	5.53%
2020/02/27	6	31.37	0	0.00	31.21	6	122	4.90%
2020/02/25	3	31.50	0	0.00	31.58	3	136	2.19%
2020/02/24	4	31.80	2	31.74	31.74	2	151	1.32%
2020/02/21	4	32.10	0	0.00	32.02	4	161	2.48%
2020/02/20	0	0.00	1	32.15	32.13	-1	167	-0.60%
2020/02/19	1	31.92	3	32.11	32.13	-2	174	-1.14%
2020/02/18	0	0.00	1	31.92	31.93	-1	173	-0.58%
2020/02/17	5	31.84	0	0.00	31.89	5	173	2.87%
2020/02/14	0	0.00	1	31.84	31.90	-1	176	-0.57%
2020/02/12	1	31.75	0	0.00	31.77	1	183	0.54%
2020/02/11	0	0.00	3	31.56	31.62	-3	183	-1.64%
2020/02/10	3	31.37	2	31.43	31.40	1	185	0.54%
2020/02/06	0	0.00	7	31.70	31.70	-7	179	-3.90%
2020/02/05	1	31.40	0	0.00	31.49	1	177	0.56%
2020/02/03	2	31.00	4	31.12	31.20	-2	173	-1.15%
2020/01/31	1	31.33	0	0.00	31.45	1	171	0.58%
2020/01/30	16	31.70	0	0.00	31.30	16	169	9.46%
2020/01/20	1	32.53	20	32.46	32.52	-19	162	-11.69%
2020/01/17	0	0.00	1	32.35	32.33	-1	161	-0.62%
2020/01/16	1	32.24	0	0.00	32.25	1	160	0.62%
2020/01/14	0	0.00	5	32.21	32.18	-5	162	-3.08%
2020/01/13	0	0.00	10	32.14	32.16	-10	161	-6.18%
2020/01/09	0	0.00	1	31.88	31.88	-1	161	-0.62%
2020/01/08	6	31.73	2	31.72	31.72	4	161	2.48%
2020/01/07	4	31.83	0	0.00	31.84	4	161	2.48%
2020/01/06	6	32.06	0	0.00	31.99	6	159	3.77%
2020/01/03	2	32.12	2	32.42	32.18	0	160	0.00%
2020/01/02	2	32.24	0	0.00	32.26	2	161	1.24%
2019/12/31	1	32.21	0	0.00	32.23	1	162	0.62%
2019/12/30	1	32.36	3	32.28	32.28	-2	162	-1.23%
2019/12/27	3	32.32	6	32.38	32.31	-3	163	-1.83%
2019/12/26	3	32.22	2	32.27	32.24	1	164	0.61%
2019/12/25	1	32.24	0	0.00	32.24	1	164	0.61%
2019/12/24	0	0.00	4	32.42	32.26	-4	164	-2.43%
2019/12/20	1	32.27	1	32.32	32.27	0	164	0.00%
2019/12/19	0	0.00	1	32.28	32.27	-1	164	-0.61%
2019/12/13	0	0.00	1	32.03	32.07	-1	161	-0.62%
2019/12/10	1	32.05	0	0.00	31.93	1	159	0.63%
2019/12/09	3	31.99	4	32.00	32.05	-1	159	-0.63%
2019/12/06	1	31.93	0	0.00	31.96	1	156	0.64%
2019/12/05	1	31.87	1	31.91	31.91	0	155	0.00%
2019/12/04	0	0.00	1	31.75	31.82	-1	154	-0.65%
2019/11/29	3	31.97	2	32.13	31.88	1	151	0.66%
2019/11/28	7	32.14	0	0.00	32.13	7	148	4.73%
2019/11/27	2	32.19	3	32.20	32.23	-1	145	-0.69%
2019/11/26	0	0.00	1	32.20	32.17	-1	143	-0.70%
2019/11/25	4	32.08	0	0.00	32.04	4	142	2.81%
2019/11/22	13	32.08	3	32.13	32.03	10	138	7.22%
2019/11/21	51	33.66	0	0.00	33.66	51	125	40.70%
2019/11/20	60	33.79	20	33.82	33.83	40	107	37.22%
2019/11/19	3	33.79	0	0.00	33.80	3	95	3.14%
2019/11/18	3	33.73	0	0.00	33.78	3	88	3.38%
2019/11/15	10	33.65	1	33.71	33.70	9	79	11.25%
2019/11/14	1	33.56	0	0.00	33.57	1	78	1.28%
2019/11/13	7	33.57	0	0.00	33.53	7	76	9.15%
2019/11/12	1	33.46	0	0.00	33.50	1	73	1.37%
2019/11/11	12	33.34	0	0.00	33.27	12	70	17.12%
2019/11/08	1	33.60	1	33.62	33.62	0	63	0.00%
2019/11/07	7	33.59	0	0.00	33.60	7	60	11.52%
2019/11/06	1	33.63	0	0.00	33.58	1	57	1.74%
2019/11/04	0	0.00	3	33.30	33.36	-3	55	-5.38%
2019/11/01	0	0.00	2	33.15	33.20	-2	54	-3.69%
2019/10/31	2	33.11	3	33.15	33.17	-1	54	-1.83%
2019/10/30	1	33.00	0	0.00	33.10	1	53	1.86%
2019/10/29	2	33.18	1	33.25	33.11	1	52	1.89%
2019/10/28	2	33.22	0	0.00	33.23	2	50	3.93%
2019/10/23	2	33.10	0	0.00	32.90	2	47	4.25%
2019/10/22	1	32.78	0	0.00	32.78	1	44	2.27%
2019/10/21	2	32.60	1	32.75	32.75	1	44	2.27%
2019/10/18	2	32.60	0	0.00	32.68	2	43	4.60%
2019/10/17	1	32.40	0.1	32.77	32.62	0.9	43	2.08%
2019/10/16	2	32.45	0	0.00	32.45	2	42	4.69%
2019/10/15	1	32.33	0	0.00	32.34	1	42	2.38%
2019/10/09	5	32.22	0	0.00	32.17	5	39	12.54%
2019/10/08	1	32.51	0	0.00	32.50	1	35	2.81%
2019/10/07	2	32.50	0	0.00	32.56	2	33	5.98%
2019/10/02	1	32.49	2	32.62	32.62	-1	28	-3.55%
2019/10/01	1	32.50	0	0.00	32.52	1	26	3.76%
2019/09/05	0	0.00	1	32.45	32.40	-1	22	-4.44%
2019/09/04	0	0.00	1	32.30	32.38	-1	22	-4.50%
2019/08/20	0	0.00	2	31.71	31.71	-2	22	-8.92%
2019/08/08	1	31.55	0	0.00	31.64	1	24	4.04%
2019/08/07	0	0.00	1	31.48	31.47	-1	24	-4.08%
2019/08/06	1	31.00	0	0.00	31.33	1	24	4.01%
2019/07/05	0	0.00	2	31.78	31.78	-2	31	-6.44%
2019/06/24	0	0.00	4	31.21	31.21	-4	33	-12.05%
2019/06/20	0	0.00	1	31.24	31.24	-1	33	-3.02%
2019/06/18	1	30.72	0	0.00	30.65	1	33	2.99%
2019/06/13	0	0.00	2	30.67	30.59	-2	34	-5.86%
2019/06/12	0	0.00	2	30.60	30.61	-2	34	-5.84%
2019/06/11	1	30.59	0	0.00	30.56	1	34	2.91%
2019/06/03	2	30.21	1	30.20	30.21	1	36	2.76%
2019/05/29	1	29.94	0	0.00	29.87	1	36	2.76%
2019/05/27	1	29.95	0	0.00	30.03	1	37	2.64%
2019/05/14	1	30.46	2	30.12	30.30	-1	38	-2.61%
2019/05/13	1	30.83	0	0.00	30.51	1	38	2.62%
2019/04/30	0	0.00	3	31.42	31.50	-3	36	-8.16%
2019/04/25	0	0.00	1	31.33	31.40	-1	36	-2.78%
2019/04/22	1	31.25	0	0.00	31.30	1	36	2.77%
2019/04/18	0.2	31.10	0	0.00	31.05	0.2	36	0.55%
2019/04/17	0	0.00	1	31.26	31.25	-1	36	-2.75%
2019/04/02	0	0.00	12	30.89	30.82	-12	31	-37.90%
2019/04/01	1	30.80	1	30.90	30.80	0	31	0.00%
2019/03/28	0	0.00	1	30.35	30.46	-1	30	-3.33%
2019/03/25	2	30.21	0	0.00	30.16	2	30	6.48%
2019/03/20	1	30.36	2	30.42	30.39	-1	30	-3.25%
2019/03/19	0.1	30.36	0	0.00	30.36	0.1	30	0.16%
2019/03/15	0	0.00	1	30.04	30.06	-1	31	-3.22%
2019/02/27	1	29.74	0	0.00	29.78	1	33	3.00%
2019/02/15	10	29.00	0	0.00	29.11	10	51	19.40%
2019/02/14	0	0.00	10	29.16	29.05	-10	51	-19.29%
2019/02/13	13	28.99	0	0.00	28.98	13	51	25.05%
2019/01/29	3	28.65	0	0.00	28.65	3	51	5.84%
2019/01/28	1	28.70	0	0.00	28.73	1	51	1.95%
2019/01/25	0	0.00	10	28.61	28.62	-10	51	-19.59%
2019/01/22	10	28.50	0	0.00	28.50	10	51	19.29%
2019/01/21	1	28.50	0	0.00	28.56	1	51	1.93%
2019/01/11	0	0.00	1	27.95	27.95	-1	53	-1.87%
2019/01/09	0	0.00	1	27.90	27.93	-1	53	-1.87%
2019/01/08	1	27.51	11	27.57	27.51	-10	54	-18.23%
2019/01/03	3	27.34	0	0.00	27.38	3	61	4.88%
2018/12/28	7	27.61	0	0.00	27.65	7	60	11.48%
2018/12/26	2	27.35	0	0.00	27.33	2	61	3.25%
2018/12/24	1	27.60	0	0.00	27.64	1	60	1.66%
2018/12/18	1	27.77	0	0.00	27.77	1	60	1.66%
2018/12/10	5	27.73	0	0.00	27.67	5	59	8.44%
2018/12/06	2	27.81	0	0.00	27.89	2	58	3.42%
2018/11/28	0	0.00	1	28.11	28.16	-1	55	-1.81%
2018/11/27	0	0.00	1	27.80	27.80	-1	54	-1.84%
2018/11/23	2	27.93	0.5	28.06	27.96	1.5	53	2.80%
2018/11/22	5	28.23	2.5	28.65	28.13	2.5	52	4.79%
2018/11/21	5	29.67	0	0.00	29.89	5	41	12.14%
2018/11/20	4	29.65	0	0.00	29.70	4	35	11.14%
2018/11/19	2	29.77	0	0.00	29.80	2	32	6.13%
2018/11/12	0	0.00	1	29.57	29.66	-1	29	-3.39%
2018/11/07	0	0.00	1	29.53	29.53	-1	29	-3.39%
2018/11/05	1	29.30	0	0.00	29.29	1	29	3.34%
2018/10/25	1	28.35	0	0.00	28.35	1	30	3.31%
2018/10/11	4	29.11	0	0.00	29.14	4	33	12.02%
2018/10/04	0	0.00	0.2	31.44	31.40	-0.2	29	-0.58%
2018/09/28	1	32.10	0	0.00	32.10	1	27	3.61%
2018/09/14	0	0.00	1	31.70	31.71	-1	32	-3.12%
2018/08/10	0	0.00	1	32.20	32.20	-1	47	-2.12%
2018/08/08	0	0.00	2	32.24	32.24	-2	49	-4.05%
2018/07/24	0	0.00	2	31.49	31.52	-2	51	-3.87%
2018/07/12	0	0.00	1	30.80	30.80	-1	51	-1.95%
2018/07/10	0.2	30.85	0	0.00	30.75	0.2	48	0.35%
2018/06/04	0	0.00	2	31.18	31.20	-2	547	-0.37%
2018/06/01	0	0.00	1	30.96	30.96	-1	546	-0.18%
2018/04/09	0	0.00	1	30.86	30.86	-1	902	-0.11%
2018/03/26	3	30.31	0	0.00	30.45	3	1,002	0.30%
2018/03/19	1	30.65	0	0.00	30.69	1	813	0.12%
2018/03/01	0	0.00	1	30.66	30.66	-1	452	-0.22%
2018/02/26	0	0.00	1	30.60	30.62	-1	335	-0.30%
2018/02/07	1	29.99	0	0.00	29.99	1	221	0.45%
2018/01/23	0	0.00	6	31.37	31.10	-6	208	-2.88%
2018/01/12	0	0.00	1	31.00	30.91	-1	210	-0.48%
2018/01/08	0	0.00	1	30.82	30.82	-1	249	-0.40%
2018/01/05	0	0.00	1	30.65	30.64	-1	304	-0.33%
2018/01/04	1	30.60	0	0.00	30.60	1	306	0.33%
2018/01/02	0	0.00	1	30.40	30.45	-1	351	-0.28%