元大美債20年 (00679B)-國泰-高雄券商分點個股進出

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
28.84
漲跌
▲0.18
漲幅
+0.63%
成交量
28,329張
產業
上櫃
421人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	48.5	28.77	99.5	28.81	28.84	-51	57,249	-0.09%
2024/04/29	90.8	28.67	75.8	28.68	28.66	15	57,549	0.03%
2024/04/26	241.6	28.49	6	28.49	28.49	235.6	57,911	0.41%	大買/鉅額交易
2024/04/25	100.3	28.66	10	28.67	28.64	90.3	58,143	0.16%
2024/04/24	208.4	28.78	30	28.77	28.76	178.4	58,290	0.31%	大買/鉅額交易
2024/04/23	63.6	28.91	51.2	28.91	28.92	12.3	58,627	0.02%
2024/04/22	144.9	28.77	76.2	28.77	28.77	68.7	58,621	0.12%	大買/
2024/04/19	94.2	29.07	160	29.00	29.01	-65.8	58,297	-0.11%	大賣/
2024/04/18	118	28.81	63.3	28.81	28.78	54.7	57,342	0.10%	大買/
2024/04/17	286.6	28.62	163.4	28.62	28.60	123.3	57,234	0.22%	大買/大賣/鉅額交易
2024/04/16	475.6	28.79	154	28.79	28.79	321.6	56,887	0.57%	大買/大賣/鉅額交易
2024/04/15	200.2	28.97	302	28.98	28.93	-101.8	56,372	-0.18%	大買/大賣/鉅額交易
2024/04/12	390.7	28.85	275	28.86	28.88	115.7	56,216	0.21%	大買/大賣/鉅額交易
2024/04/11	417.8	28.94	24.4	28.93	28.95	393.5	55,570	0.71%	大買/鉅額交易
2024/04/10	34.8	29.38	123.3	29.38	29.37	-88.5	54,295	-0.16%	大賣/
2024/04/09	77	29.18	32.5	29.23	29.23	44.5	54,092	0.08%
2024/04/08	575.3	29.20	164.3	29.24	29.15	411	53,756	0.76%	大買/大賣/鉅額交易
2024/04/03	567.1	29.48	296	29.49	29.43	271.1	52,309	0.52%	大買/大賣/鉅額交易
2024/04/02	250.9	29.67	147	29.68	29.65	103.9	51,291	0.20%	大買/大賣/鉅額交易
2024/04/01	91.1	29.96	69.1	29.97	29.97	22	50,511	0.04%
2024/03/29	196	30.02	135.7	30.02	30.00	60.3	50,392	0.12%	大買/大賣/
2024/03/28	102.7	29.96	110.1	29.95	29.97	-7.5	50,457	-0.01%	大買/大賣/
2024/03/27	185.9	29.75	180	29.75	29.80	5.9	50,703	0.01%	大買/大賣/
2024/03/26	241.7	29.70	170	29.71	29.71	71.7	51,035	0.14%	大買/大賣/
2024/03/25	136.1	29.85	59.8	29.83	29.79	76.3	51,516	0.15%	大買/
2024/03/22	293.3	29.56	158.2	29.54	29.65	135.1	51,688	0.26%	大買/大賣/鉅額交易
2024/03/21	210.6	29.38	23.1	29.39	29.39	187.6	52,363	0.36%	大買/鉅額交易
2024/03/20	167.2	29.38	68.1	29.37	29.44	99.1	52,708	0.19%	大買/
2024/03/19	120.2	29.32	42.2	29.32	29.38	78	52,315	0.15%	大買/
2024/03/18	250.7	29.40	6.2	29.38	29.36	244.6	51,729	0.47%	大買/鉅額交易
2024/03/15	214.4	29.41	19.3	29.40	29.42	195.1	51,120	0.38%	大買/鉅額交易
2024/03/14	208.6	29.70	206.4	29.71	29.68	2.2	50,777	0.00%	大買/大賣/
2024/03/13	148.2	29.82	50.2	29.82	29.81	98	50,611	0.19%	大買/
2024/03/12	101.8	30.01	36.1	30.02	30.02	65.7	50,987	0.13%	大買/
2024/03/11	220.6	30.06	52.4	30.05	30.06	168.1	51,210	0.33%	大買/鉅額交易
2024/03/08	199.7	30.04	44.3	30.04	30.06	155.4	51,006	0.30%	大買/鉅額交易
2024/03/07	53.4	30.05	45.2	30.07	30.04	8.1	50,779	0.02%
2024/03/06	78.6	29.88	23	29.88	29.88	55.6	50,104	0.11%
2024/03/05	96.7	29.61	29	29.59	29.63	67.7	49,480	0.14%
2024/03/04	148.2	29.62	73	29.66	29.65	75.2	49,211	0.15%	大買/
2024/03/01	38.2	29.62	24	29.65	29.60	14.2	48,607	0.03%
2024/02/29	73.6	29.58	58.7	29.59	29.53	14.9	48,648	0.03%
2024/02/27	154.6	29.58	8.6	29.56	29.56	146	48,340	0.30%	大買/鉅額交易
2024/02/26	136.9	29.95	120.5	29.95	29.95	16.5	47,914	0.03%	大買/大賣/
2024/02/23	126.6	29.56	6	29.56	29.56	120.6	47,324	0.25%	大買/鉅額交易
2024/02/22	176.6	29.53	14.5	29.52	29.55	162.1	47,178	0.34%	大買/鉅額交易
2024/02/21	97.2	29.56	40	29.60	29.56	57.2	47,085	0.12%
2024/02/20	180.1	29.53	144.5	29.52	29.55	35.5	46,833	0.08%	大買/大賣/
2024/02/19	249.3	29.54	4.3	29.54	29.54	245	47,001	0.52%	大買/鉅額交易
2024/02/16	165.3	29.57	299.2	29.57	29.56	-133.9	47,109	-0.28%	大買/大賣/鉅額交易
2024/02/15	524.5	29.56	83.3	29.53	29.59	441.2	46,799	0.94%	大買/鉅額交易
2024/02/05	379	30.10	214.9	30.11	30.10	164.1	45,637	0.36%	大買/大賣/鉅額交易
2024/02/02	440	30.58	543.1	30.57	30.52	-103.1	45,351	-0.23%	大買/大賣/鉅額交易
2024/02/01	211	30.32	123.1	30.29	30.36	87.9	45,559	0.19%	大買/大賣/
2024/01/31	137.7	30.04	46.3	30.06	30.11	91.4	45,581	0.20%	大買/
2024/01/30	129.4	29.70	7.9	29.72	29.79	121.5	44,970	0.27%	大買/鉅額交易
2024/01/29	100.1	29.41	1	29.42	29.41	99.1	44,694	0.22%
2024/01/26	96	29.47	130	29.45	29.48	-34	44,431	-0.08%	大賣/
2024/01/25	362.9	29.24	135	29.25	29.33	227.9	44,402	0.51%	大買/大賣/鉅額交易
2024/01/24	109.1	29.38	106.1	29.42	29.47	3	43,966	0.01%	大買/大賣/
2024/01/23	304.6	29.53	27.7	29.54	29.61	276.9	43,585	0.64%	大買/鉅額交易
2024/01/22	66.6	29.55	55.6	29.56	29.57	11.1	43,020	0.03%
2024/01/19	339.6	29.43	70.1	29.42	29.41	269.5	42,481	0.63%	大買/鉅額交易
2024/01/18	103.4	29.85	0.5	29.86	29.84	102.9	41,559	0.25%	大買/鉅額交易
2024/01/17	155.5	29.85	103.2	29.88	29.86	52.3	41,127	0.13%	大買/大賣/
2024/01/16	70.5	30.13	59.3	30.14	30.15	11.2	40,356	0.03%
2024/01/15	96.2	30.21	15.1	30.19	30.30	81	40,278	0.20%
2024/01/12	101.6	30.09	51.3	30.09	30.07	50.3	40,302	0.12%	大買/
2024/01/11	85.6	30.01	6.5	30.02	30.01	79.1	40,587	0.19%
2024/01/10	150.7	30.04	47	30.10	30.06	103.7	40,520	0.26%	大買/鉅額交易
2024/01/09	82.8	30.14	13.3	30.13	30.18	69.5	40,273	0.17%
2024/01/08	210.9	30.01	26.1	30.04	29.98	184.8	40,143	0.46%	大買/鉅額交易
2024/01/05	138.4	30.37	146.3	30.36	30.35	-7.9	39,661	-0.02%	大買/大賣/
2024/01/04	19.3	30.69	36.1	30.69	30.66	-16.7	39,450	-0.04%
2024/01/03	80.5	30.64	34.9	30.65	30.60	45.6	39,342	0.12%
2024/01/02	112.8	30.63	50.6	30.66	30.61	62.2	39,095	0.16%	大買/
2023/12/29	197.8	30.85	5.6	30.85	30.85	192.3	38,907	0.49%	大買/鉅額交易
2023/12/28	27.8	30.93	63.1	30.90	30.91	-35.3	39,567	-0.09%
2023/12/27	56.4	30.83	27.2	30.83	30.83	29.2	39,514	0.07%
2023/12/26	36.2	30.89	74.5	30.92	30.89	-38.3	39,961	-0.10%
2023/12/25	202	30.82	160.3	30.83	30.79	41.7	40,371	0.10%	大買/大賣/
2023/12/22	134.5	30.94	140.2	30.94	30.99	-5.7	40,346	-0.01%	大買/大賣/
2023/12/21	91.4	31.25	71	31.26	31.26	20.4	40,321	0.05%
2023/12/20	155.5	31.19	263.9	31.19	31.17	-108.3	40,043	-0.27%	大買/大賣/鉅額交易
2023/12/19	338.5	31.23	44.2	31.25	31.22	294.3	40,090	0.73%	大買/鉅額交易
2023/12/18	236	31.31	156.5	31.34	31.42	79.5	39,163	0.20%	大買/大賣/
2023/12/15	198.9	30.86	125.5	30.87	30.92	73.4	37,851	0.19%	大買/大賣/
2023/12/14	155.2	30.65	95.2	30.63	30.64	60	36,498	0.16%	大買/
2023/12/13	155.5	29.99	92.5	29.96	30.00	63	36,317	0.17%	大買/
2023/12/12	111.3	29.84	64	29.89	29.90	47.3	36,173	0.13%	大買/
2023/12/11	129.8	29.89	100.6	29.89	29.90	29.2	35,787	0.08%	大買/
2023/12/08	47.9	29.97	21.8	29.95	30.04	26.1	35,169	0.07%
2023/12/07	381.2	30.24	36.6	30.22	30.11	344.6	34,632	1.00%	大買/鉅額交易
2023/12/06	127.9	29.80	31.7	29.79	29.78	96.2	33,524	0.29%	大買/
2023/12/05	54.9	29.28	49.1	29.32	29.33	5.8	32,569	0.02%
2023/12/04	76.4	29.12	56.1	29.14	29.14	20.3	32,078	0.06%
2023/12/01	117.7	28.73	62	28.76	28.80	55.7	31,721	0.18%	大買/
2023/11/30	106.6	28.91	42.4	28.93	28.86	64.2	31,340	0.20%	大買/
2023/11/29	96.9	28.67	76.6	28.68	28.67	20.3	30,931	0.07%
2023/11/28	13.3	28.57	13.8	28.67	28.57	-0.6	30,321	0.00%
2023/11/27	549.1	28.35	61	28.39	28.35	488.1	30,066	1.62%	大買/鉅額交易
2023/11/24	161.9	28.51	102.3	28.57	28.52	59.7	29,639	0.20%	大買/大賣/
2023/11/22	44.9	28.46	11	28.49	28.47	33.9	28,970	0.12%
2023/11/21	61.3	28.50	14.4	28.51	28.54	46.9	28,719	0.16%
2023/11/20	83.3	28.49	13.1	28.60	28.42	70.3	28,229	0.25%
2023/11/17	87.4	28.62	86.4	28.65	28.55	1	27,873	0.00%
2023/11/16	163.2	28.53	4	28.48	28.50	159.2	27,668	0.58%	大買/鉅額交易
2023/11/15	526.2	29.11	78.8	29.11	29.04	447.4	27,102	1.65%	大買/鉅額交易
2023/11/14	152.8	28.53	12.3	28.46	28.63	140.5	26,494	0.53%	大買/鉅額交易
2023/11/13	109.8	28.48	9	28.45	28.45	100.8	26,043	0.39%	大買/
2023/11/10	69.8	28.55	26.4	28.61	28.62	43.4	25,521	0.17%
2023/11/09	92.1	29.03	79.4	29.05	29.03	12.7	25,038	0.05%
2023/11/08	59.5	28.47	37.8	28.45	28.49	21.7	24,380	0.09%
2023/11/07	51.2	28.21	1	28.22	28.18	50.2	24,001	0.21%
2023/11/06	74	28.32	17	28.33	28.32	57	23,914	0.24%
2023/11/03	128.3	28.29	5	28.28	28.27	123.3	23,752	0.52%	大買/鉅額交易
2023/11/02	256.3	27.90	67.7	27.88	27.85	188.6	23,576	0.80%	大買/鉅額交易
2023/11/01	263.5	27.47	115	27.56	27.36	148.5	23,421	0.63%	大買/大賣/鉅額交易
2023/10/31	325.2	27.62	297	27.61	27.69	28.2	24,595	0.11%	大買/大賣/
2023/10/30	284.3	27.73	260.6	27.73	27.72	23.7	25,122	0.09%	大買/大賣/
2023/10/27	39.7	27.84	33.2	27.84	27.82	6.5	25,628	0.03%
2023/10/26	109.2	27.47	83	27.45	27.48	26.2	26,293	0.10%	大買/
2023/10/25	83.2	27.98	23.4	28.00	27.93	59.8	27,463	0.22%
2023/10/24	23	27.76	80.1	27.71	27.75	-57.1	27,714	-0.21%
2023/10/23	192.4	27.24	87	27.30	27.24	105.4	27,872	0.38%	大買/鉅額交易
2023/10/20	205.7	27.41	79	27.45	27.45	126.7	28,112	0.45%	大買/鉅額交易
2023/10/19	198.8	27.61	55	27.66	27.59	143.8	28,139	0.51%	大買/鉅額交易
2023/10/18	126.2	27.96	78	28.00	27.92	48.2	27,889	0.17%	大買/
2023/10/17	117.3	28.15	58.3	28.12	28.08	59	27,939	0.21%	大買/
2023/10/16	22.1	28.46	18.4	28.44	28.43	3.7	27,791	0.01%
2023/10/13	262.6	28.29	98.2	28.23	28.34	164.4	27,873	0.59%	大買/鉅額交易
2023/10/12	92.8	28.72	25.2	28.71	28.75	67.6	27,855	0.24%
2023/10/11	77.2	28.22	46	28.18	28.20	31.2	27,868	0.11%
2023/10/06	76.1	27.86	19.5	27.83	27.85	56.6	27,889	0.20%
2023/10/05	51.9	28.05	21.8	28.03	28.02	30.2	28,019	0.11%
2023/10/04	342.1	27.69	145.9	27.82	27.61	196.2	27,890	0.70%	大買/大賣/鉅額交易
2023/10/03	78.7	28.30	54	28.32	28.30	24.7	27,543	0.09%
2023/10/02	96.2	28.44	20	28.43	28.44	76.2	27,782	0.27%
2023/09/28	104.1	28.53	12.1	28.52	28.52	91.9	27,459	0.33%	大買/
2023/09/27	83	28.74	25.2	28.75	28.71	57.9	26,859	0.22%
2023/09/26	251.9	28.70	90.9	28.77	28.73	161.1	26,542	0.61%	大買/鉅額交易
2023/09/25	157	29.20	7	29.21	29.18	150	25,726	0.58%	大買/鉅額交易
2023/09/22	245.2	29.21	17	29.23	29.20	228.2	25,473	0.90%	大買/鉅額交易
2023/09/21	150	29.95	125.2	29.96	29.95	24.8	24,300	0.10%	大買/大賣/
2023/09/20	56.3	30.00	15	30.01	30.01	41.3	24,118	0.17%
2023/09/19	81	30.12	19.5	30.12	30.10	61.5	24,050	0.26%
2023/09/18	175.5	30.03	100	30.06	30.02	75.4	24,174	0.31%	大買/
2023/09/15	87.1	30.17	17	30.18	30.16	70.1	23,837	0.29%
2023/09/14	17.9	30.28	3	30.28	30.26	14.9	23,799	0.06%
2023/09/13	20.2	30.27	10	30.29	30.25	10.2	23,823	0.04%
2023/09/12	40.6	30.26	16	30.26	30.24	24.6	23,990	0.10%
2023/09/11	36.8	30.35	23.2	30.33	30.28	13.6	23,994	0.06%
2023/09/08	28.5	30.44	20	30.47	30.44	8.5	24,193	0.03%
2023/09/07	59.9	30.31	3	30.31	30.30	56.9	24,513	0.23%
2023/09/06	81	30.30	56.4	30.28	30.30	24.6	24,907	0.10%
2023/09/05	130.6	30.45	5	30.48	30.43	125.6	24,929	0.50%	大買/鉅額交易
2023/09/04	62.1	30.49	16.3	30.50	30.48	45.8	25,665	0.18%
2023/09/01	67.1	30.77	2.1	30.76	30.76	65	26,127	0.25%
2023/08/31	13.1	30.77	14.4	30.80	30.79	-1.3	26,843	0.00%
2023/08/30	16.7	30.60	16.2	30.62	30.64	0.4	27,437	0.00%
2023/08/29	6.4	30.52	0.3	30.50	30.48	6.1	27,642	0.02%
2023/08/28	73.7	30.44	31.1	30.41	30.47	42.6	27,726	0.15%
2023/08/25	77.4	30.40	29.2	30.45	30.31	48.2	27,798	0.17%
2023/08/24	50.3	30.58	59.2	30.52	30.48	-8.9	27,888	-0.03%
2023/08/23	8.5	30.25	2.2	30.25	30.26	6.3	28,066	0.02%
2023/08/22	205.9	30.02	198	30.03	30.00	7.9	28,107	0.03%	大買/大賣/
2023/08/21	99.8	30.23	34	30.26	30.20	65.8	28,116	0.23%
2023/08/18	56.7	30.34	82	30.35	30.33	-25.3	28,509	-0.09%
2023/08/17	89.8	30.42	28.2	30.44	30.40	61.6	28,661	0.21%
2023/08/16	75.1	30.66	332.7	30.66	30.67	-257.6	28,746	-0.90%	大賣/鉅額交易
2023/08/15	98.6	30.97	33.2	30.98	30.97	65.4	28,897	0.23%
2023/08/14	130.9	31.01	62.4	31.02	31.00	68.6	28,786	0.24%	大買/
2023/08/11	289.5	31.06	47.2	31.09	31.02	242.4	28,818	0.84%	大買/鉅額交易
2023/08/10	29.1	31.22	7	31.22	31.20	22.1	28,641	0.08%
2023/08/09	60.7	31.26	97.6	31.24	31.28	-36.9	28,697	-0.13%
2023/08/08	84.9	31.05	49	31.14	31.12	35.9	28,683	0.13%
2023/08/07	62.2	31.12	41	31.12	31.16	21.3	28,546	0.07%
2023/08/04	588.9	30.69	154.2	30.78	30.89	434.7	28,435	1.53%	大買/大賣/鉅額交易
2023/08/02	286	31.23	13.6	31.22	31.23	272.4	27,270	1.00%	大買/鉅額交易
2023/08/01	27.1	31.49	40.2	31.47	31.50	-13.1	26,730	-0.05%
2023/07/31	265.1	31.25	2	31.23	31.22	263.1	26,444	1.00%	大買/鉅額交易
2023/07/28	801.8	31.21	4.2	31.19	31.22	797.7	25,963	3.07%	大買/鉅額交易
2023/07/27	188.7	31.54	3	31.53	31.53	185.7	24,734	0.75%	大買/鉅額交易
2023/07/26	220.7	31.57	5.1	31.58	31.56	215.6	24,679	0.87%	大買/鉅額交易
2023/07/25	290.3	31.69	0	0.00	31.66	290.3	24,567	1.18%	大買/鉅額交易
2023/07/24	168.5	31.75	14.1	31.76	31.77	154.5	24,276	0.64%	大買/鉅額交易
2023/07/21	40.2	31.60	0.6	31.62	31.63	39.6	24,233	0.16%
2023/07/20	77.4	31.79	27	31.80	31.76	50.4	24,133	0.21%
2023/07/19	40.5	31.58	36.4	31.58	31.59	4.1	24,071	0.02%
2023/07/18	57.2	31.33	18	31.33	31.35	39.2	24,029	0.16%
2023/07/17	224.5	31.29	20.2	31.36	31.37	204.3	23,949	0.85%	大買/鉅額交易
2023/07/14	188	31.35	24.1	31.36	31.29	163.9	23,971	0.68%	大買/鉅額交易
2023/07/13	214.2	31.24	17	31.22	31.18	197.2	24,421	0.81%	大買/鉅額交易
2023/07/12	36	31.14	60	31.22	31.11	-24	24,875	-0.10%
2023/07/11	88	31.09	50.5	31.08	31.12	37.5	25,167	0.15%
2023/07/10	234.7	31.01	1.8	31.01	31.00	232.9	25,210	0.92%	大買/鉅額交易
2023/07/07	212.4	31.20	1.3	31.21	31.18	211.1	24,832	0.85%	大買/鉅額交易
2023/07/06	84.5	31.48	6	31.47	31.51	78.5	24,531	0.32%
2023/07/05	139.7	31.77	55.1	31.76	31.71	84.7	24,512	0.35%	大買/
2023/07/04	43.5	31.76	13.1	31.76	31.76	30.5	24,717	0.12%
2023/07/03	9.9	31.77	13.6	31.77	31.77	-3.7	25,237	-0.01%
2023/06/30	75.6	31.58	1.4	31.58	31.59	74.2	25,243	0.29%
2023/06/29	31.7	31.95	22.2	31.92	31.88	9.5	25,105	0.04%
2023/06/28	22.2	31.78	55	31.79	31.80	-32.8	25,297	-0.13%
2023/06/27	32.2	31.88	37.1	31.94	31.85	-4.9	25,999	-0.02%
2023/06/26	52.2	31.89	172.5	31.89	31.91	-120.3	26,090	-0.46%	大賣/鉅額交易
2023/06/21	29.4	31.73	18.1	31.72	31.75	11.3	26,042	0.04%
2023/06/20	74	31.37	36	31.39	31.39	38	26,056	0.15%
2023/06/19	27.3	31.49	62.1	31.48	31.52	-34.7	26,352	-0.13%
2023/06/16	32.2	31.42	76.1	31.42	31.45	-43.9	26,341	-0.17%
2023/06/15	58.2	31.24	60	31.28	31.22	-1.8	26,335	-0.01%
2023/06/14	122.2	31.15	42	31.16	31.16	80.2	26,416	0.30%	大買/
2023/06/13	66.8	31.31	41.2	31.33	31.32	25.6	26,325	0.10%
2023/06/12	106.6	31.23	77.8	31.26	31.23	28.8	26,211	0.11%	大買/
2023/06/09	61.1	31.17	17	31.17	31.21	44.1	26,024	0.17%
2023/06/08	235.8	31.03	39	31.03	31.03	196.8	26,079	0.75%	大買/鉅額交易
2023/06/07	58.3	31.43	30.5	31.42	31.43	27.8	25,535	0.11%
2023/06/06	132.2	31.20	2	31.18	31.19	130.2	24,926	0.52%	大買/鉅額交易
2023/06/05	366	31.33	9.4	31.35	31.33	356.7	24,247	1.47%	大買/鉅額交易
2023/06/02	102.8	31.76	7	31.77	31.73	95.8	23,686	0.40%	大買/
2023/06/01	97	31.80	86.6	31.84	31.77	10.4	23,531	0.04%
2023/05/31	132.2	31.82	142	31.82	31.82	-9.8	23,580	-0.04%	大買/大賣/
2023/05/30	90.6	31.83	211	31.82	31.82	-120.4	23,607	-0.51%	大賣/鉅額交易
2023/05/29	138	31.84	222.6	31.85	31.81	-84.6	23,570	-0.36%	大買/大賣/
2023/05/26	156.3	31.59	106.3	31.58	31.77	50	23,405	0.21%	大買/大賣/
2023/05/25	173.2	31.63	194.3	31.64	31.63	-21.2	23,293	-0.09%	大買/大賣/
2023/05/24	196.3	31.77	108.1	31.77	31.76	88.2	23,212	0.38%	大買/大賣/
2023/05/23	206.5	31.96	102.6	31.98	31.96	103.9	22,788	0.46%	大買/大賣/鉅額交易
2023/05/22	291.1	32.06	144.4	32.07	32.10	146.6	22,667	0.65%	大買/大賣/鉅額交易
2023/05/19	185.3	32.26	159	32.27	32.26	26.3	22,778	0.12%	大買/大賣/
2023/05/18	126.6	32.39	43.7	32.39	32.40	82.9	23,106	0.36%	大買/
2023/05/17	57.2	32.40	51.6	32.40	32.41	5.6	23,089	0.02%
2023/05/16	55.6	32.68	2.5	32.69	32.69	53.2	22,935	0.23%
2023/05/15	54	32.74	42.3	32.73	32.75	11.7	23,086	0.05%
2023/05/12	10.8	32.85	36.8	32.85	32.85	-26	23,034	-0.11%
2023/05/11	25.4	32.65	79.9	32.62	32.64	-54.5	22,998	-0.24%
2023/05/10	92.3	32.46	16	32.46	32.47	76.3	23,154	0.33%
2023/05/09	195.4	32.54	180.7	32.54	32.51	14.7	23,131	0.06%	大買/大賣/
2023/05/08	38.2	32.63	33	32.67	32.73	5.2	22,965	0.02%
2023/05/05	73.3	32.61	45.8	32.60	32.63	27.6	22,861	0.12%
2023/05/04	167.4	32.80	43.4	32.79	32.81	124	22,766	0.54%	大買/鉅額交易
2023/05/03	8	32.66	41.5	32.65	32.65	-33.5	22,497	-0.15%
2023/05/02	107.2	32.28	14	32.27	32.28	93.2	22,469	0.41%	大買/
2023/04/28	121.3	32.33	20	32.35	32.46	101.3	22,157	0.46%	大買/鉅額交易
2023/04/27	151.3	32.54	18.8	32.57	32.51	132.5	21,946	0.60%	大買/鉅額交易
2023/04/26	76.6	32.76	117.7	32.74	32.76	-41.1	21,833	-0.19%	大賣/
2023/04/25	40.4	32.45	9.8	32.44	32.50	30.6	21,591	0.14%
2023/04/24	63.7	32.15	16	32.14	32.15	47.7	21,529	0.22%
2023/04/21	33.4	32.22	44.2	32.23	32.29	-10.8	21,366	-0.05%
2023/04/20	56.3	32.00	26.1	31.96	32.02	30.2	21,292	0.14%
2023/04/19	81.7	31.85	2	31.89	31.89	79.7	21,155	0.38%
2023/04/18	222.2	31.78	29.9	31.78	31.79	192.3	20,833	0.92%	大買/鉅額交易
2023/04/17	128.3	32.04	7.8	32.07	32.04	120.5	20,121	0.60%	大買/鉅額交易
2023/04/14	154	32.28	6.2	32.25	32.25	147.8	19,428	0.76%	大買/鉅額交易
2023/04/13	194.9	32.52	10.6	32.49	32.52	184.3	18,837	0.98%	大買/鉅額交易
2023/04/12	78.4	32.54	42	32.52	32.53	36.4	18,565	0.20%
2023/04/11	137.1	32.57	6.2	32.56	32.56	130.9	18,418	0.71%	大買/鉅額交易
2023/04/10	233.6	32.73	41.6	32.73	32.73	192	18,318	1.05%	大買/鉅額交易
2023/04/07	163.2	32.93	60.3	32.93	32.89	102.8	17,987	0.57%	大買/鉅額交易
2023/04/06	99	32.83	147.1	32.78	32.89	-48.1	17,653	-0.27%	大賣/
2023/03/31	45.6	31.71	11.3	31.71	31.75	34.3	17,021	0.20%
2023/03/30	32.5	31.64	2	31.66	31.63	30.5	16,909	0.18%
2023/03/29	117.8	31.56	8.1	31.56	31.66	109.8	16,981	0.65%	大買/鉅額交易
2023/03/28	229.1	31.71	13	31.69	31.69	216.1	17,005	1.27%	大買/鉅額交易
2023/03/27	89.2	32.32	38.1	32.30	32.28	51.1	16,266	0.31%
2023/03/24	60.9	32.08	26.6	32.11	32.10	34.3	16,097	0.21%
2023/03/23	106.3	32.13	11.1	32.14	32.09	95.2	16,034	0.59%	大買/
2023/03/22	325.2	32.08	64	32.16	32.04	261.2	15,925	1.64%	大買/鉅額交易
2023/03/21	71.6	32.39	36.9	32.40	32.41	34.7	15,512	0.22%
2023/03/20	77.9	32.38	35.8	32.40	32.50	42.2	15,479	0.27%
2023/03/17	100.8	32.13	29.5	32.18	32.18	71.3	15,356	0.46%
2023/03/16	82.7	32.36	52.7	32.37	32.39	30	15,256	0.20%
2023/03/15	104.1	31.81	11.4	31.81	31.82	92.7	15,058	0.62%	大買/
2023/03/14	67.5	32.13	42.9	32.12	32.15	24.6	14,841	0.17%
2023/03/13	89.4	31.85	55.3	31.86	31.79	34.1	14,632	0.23%
2023/03/10	35.3	31.68	92.5	31.73	31.79	-57.2	14,433	-0.40%
2023/03/09	27.2	31.15	2	31.16	31.12	25.2	14,276	0.18%
2023/03/08	15.2	31.09	21	31.13	31.10	-5.8	14,307	-0.04%
2023/03/07	103.5	31.03	13.4	31.04	31.05	90.1	14,291	0.63%	大買/
2023/03/06	22.3	31.18	31.1	31.18	31.13	-8.8	14,205	-0.06%
2023/03/03	79.7	30.78	100	30.78	30.82	-20.3	14,115	-0.14%
2023/03/02	52.2	30.89	111	30.88	30.89	-58.8	14,064	-0.42%	大賣/
2023/03/01	38.5	31.05	12.1	31.07	31.04	26.4	13,904	0.19%
2023/02/24	19.3	31.12	14.4	31.12	31.21	4.9	13,776	0.04%
2023/02/23	51.4	31.02	140	31.00	30.96	-88.6	13,649	-0.65%	大賣/
2023/02/22	85.8	30.93	34	30.87	30.96	51.8	13,500	0.38%
2023/02/21	52.6	31.08	14	31.07	31.10	38.6	13,359	0.29%
2023/02/20	34	31.06	31.1	31.04	31.09	2.9	13,242	0.02%
2023/02/17	222.7	30.70	32	30.72	30.73	190.7	13,028	1.46%	大買/鉅額交易
2023/02/16	456.4	31.07	23	31.10	31.10	433.4	12,570	3.45%	大買/鉅額交易
2023/02/15	114.4	31.71	3	31.71	31.76	111.4	12,047	0.92%	大買/鉅額交易
2023/02/14	55.4	31.59	3	31.61	31.62	52.4	11,888	0.44%
2023/02/13	168.6	31.36	1	31.40	31.40	167.6	11,804	1.42%	大買/鉅額交易
2023/02/10	76.1	31.61	3	31.61	31.67	73.1	11,543	0.63%
2023/02/09	130.2	31.80	13	31.82	31.78	117.1	11,317	1.04%	大買/鉅額交易
2023/02/08	164.7	31.80	2	31.78	31.80	162.7	11,160	1.46%	大買/鉅額交易
2023/02/07	102.2	31.94	4	31.93	31.98	98.2	10,812	0.91%	大買/
2023/02/06	197.4	32.05	18.2	32.14	32.08	179.1	10,564	1.70%	大買/鉅額交易
2023/02/03	88.8	32.41	82.6	32.44	32.41	6.2	10,212	0.06%
2023/02/02	57.6	32.20	16.2	32.23	32.15	41.4	9,981	0.41%
2023/02/01	60.4	32.13	4.8	32.12	32.12	55.6	9,711	0.57%
2023/01/31	127.3	32.04	1.1	32.08	32.04	126.2	9,628	1.31%	大買/鉅額交易
2023/01/30	109.7	32.26	2	32.28	32.30	107.6	9,417	1.14%	大買/鉅額交易
2023/01/17	36.4	32.14	34.1	32.16	32.17	2.4	9,252	0.03%
2023/01/16	92.9	32.31	1.2	32.35	32.26	91.7	9,154	1.00%
2023/01/13	44.4	32.43	50.9	32.43	32.50	-6.4	8,999	-0.07%
2023/01/12	29.8	32.16	13.1	32.14	32.20	16.7	8,880	0.19%
2023/01/11	59.9	31.80	1	31.81	31.88	58.9	8,691	0.68%
2023/01/10	42.1	32.11	6.6	32.13	32.12	35.5	8,589	0.41%
2023/01/09	53.1	32.01	9.2	32.03	32.03	43.9	8,431	0.52%
2023/01/06	35.6	31.72	47	31.66	31.71	-11.4	8,302	-0.14%
2023/01/05	32.2	31.67	3	31.70	31.53	29.2	8,241	0.35%
2023/01/04	38.1	31.55	8.2	31.38	31.56	30	8,131	0.37%
2023/01/03	62.5	31.01	36	31.00	31.00	26.5	8,069	0.33%
2022/12/30	37.1	31.14	16	31.13	31.08	21.1	7,973	0.26%
2022/12/29	49.5	30.98	0	31.02	30.97	49.5	7,964	0.62%
2022/12/28	90.5	31.06	17	31.05	31.09	73.5	7,830	0.94%
2022/12/27	52.1	31.61	10	31.61	31.60	42.1	7,553	0.56%
2022/12/26	22.8	31.71	23	31.75	31.73	-0.2	7,410	0.00%
2022/12/23	38.7	31.90	2.3	31.89	31.87	36.4	7,333	0.50%
2022/12/22	47.6	32.14	27.1	32.16	32.10	20.6	7,261	0.28%
2022/12/21	44.7	31.80	6.4	31.74	31.89	38.3	7,348	0.52%
2022/12/20	97.4	32.13	16.5	32.08	31.94	80.9	7,128	1.14%
2022/12/19	27.3	32.85	182	32.87	32.85	-154.7	6,756	-2.29%	大賣/鉅額交易
2022/12/16	27	33.23	3.1	33.22	33.14	23.9	6,722	0.36%
2022/12/15	35.3	32.88	0.2	33.00	33.00	35.1	6,651	0.53%
2022/12/14	28.6	33.02	14	33.02	32.98	14.6	6,529	0.22%
2022/12/13	35.5	32.81	5	32.77	32.77	30.5	6,359	0.48%
2022/12/12	89.6	32.85	6.2	32.81	32.92	83.4	6,219	1.34%
2022/12/09	58.4	33.54	32.1	33.47	33.59	26.4	6,067	0.43%
2022/12/08	64.7	33.38	24	33.38	33.41	40.7	5,937	0.69%
2022/12/07	116.5	32.69	12	32.72	32.66	104.4	5,781	1.81%	大買/鉅額交易
2022/12/06	14.1	32.38	7	32.34	32.43	7.1	5,707	0.12%
2022/12/05	95.1	32.33	33.3	32.34	32.34	61.8	5,672	1.09%
2022/12/02	24.3	32.12	24.1	32.10	32.09	0.2	5,558	0.00%
2022/12/01	55.9	31.63	14.1	31.57	31.57	41.8	5,508	0.76%
2022/11/30	69.8	31.51	17.2	31.50	31.51	52.6	5,312	0.99%
2022/11/29	36.3	31.89	13	31.94	31.81	23.3	5,229	0.45%
2022/11/28	35.6	32.00	27.5	31.96	32.14	8.1	5,139	0.16%
2022/11/25	39.9	31.97	1	31.93	31.94	38.8	5,100	0.76%
2022/11/24	52.2	32.03	24.3	32.00	31.90	27.8	5,026	0.55%
2022/11/23	75.4	31.53	15	31.56	31.61	60.4	4,828	1.25%
2022/11/22	29.2	31.16	1.5	31.17	31.14	27.7	4,805	0.58%
2022/11/21	69.3	31.11	0	0.00	31.21	69.3	4,782	1.45%
2022/11/18	17.4	31.22	15	31.21	31.26	2.4	4,854	0.05%
2022/11/17	14.4	31.32	23.2	31.31	31.31	-8.8	4,827	-0.18%
2022/11/16	98.3	30.76	28	30.77	30.64	70.3	4,717	1.49%
2022/11/15	58.5	30.58	1.2	30.62	30.62	57.3	4,596	1.25%
2022/11/14	26.8	30.75	12	30.83	30.71	14.8	4,487	0.33%
2022/11/11	16.9	31.12	10	31.18	31.10	6.9	4,375	0.16%
2022/11/10	9.4	30.39	0.2	30.47	30.45	9.2	4,158	0.22%
2022/11/09	33.7	30.36	4	30.37	30.38	29.7	4,119	0.72%
2022/11/08	43.5	30.20	2	30.23	30.15	41.5	4,050	1.02%
2022/11/07	30.4	30.73	1	30.72	30.71	29.4	3,978	0.74%
2022/11/04	17.8	31.01	1.2	31.01	30.98	16.6	3,981	0.42%
2022/11/03	14.3	31.19	0	0.00	31.19	14.3	3,910	0.37%
2022/11/02	6.2	31.40	0	0.00	31.32	6.2	3,902	0.16%
2022/11/01	1	31.28	3	31.24	31.26	-2	3,910	-0.05%
2022/10/31	4.1	31.22	0.4	31.21	31.28	3.7	3,908	0.10%
2022/10/28	0.5	31.43	0.1	31.38	31.43	0.4	3,899	0.01%
2022/10/27	5.2	31.13	0.1	31.13	31.03	5.1	3,896	0.13%
2022/10/26	0.4	30.93	2.2	30.89	30.94	-1.8	3,906	-0.05%
2022/10/25	2.2	30.28	1.1	30.23	30.27	1.1	3,881	0.03%
2022/10/24	1.3	30.44	1	30.34	30.46	0.3	3,849	0.01%
2022/10/21	10.4	30.66	1.2	30.70	30.60	9.2	3,852	0.24%
2022/10/20	11.5	31.20	2	31.19	31.12	9.5	3,768	0.25%
2022/10/19	8.5	31.58	10	31.53	31.55	-1.5	3,711	-0.04%
2022/10/18	11.5	31.70	2.1	31.68	31.68	9.4	3,710	0.25%
2022/10/17	4.2	31.77	488	31.77	31.83	-483.8	3,663	-13.20%	大賣/鉅額交易
2022/10/14	0	32.06	56	31.97	31.97	-56	3,642	-1.54%
2022/10/13	1.7	32.09	36	32.04	32.04	-34.3	3,668	-0.94%
2022/10/12	0.2	31.96	0.2	31.97	31.96	0	3,660	0.00%
2022/10/11	11	31.88	4	31.85	31.80	7	3,641	0.19%
2022/10/07	8.3	32.50	0	0.00	32.47	8.3	3,563	0.23%
2022/10/06	5.9	32.65	0	0.00	32.62	5.9	3,525	0.17%
2022/10/05	16.3	33.01	0.5	33.03	32.98	15.8	3,444	0.46%
2022/10/04	1	33.18	0	0.00	33.23	1	3,443	0.03%
2022/10/03	1.5	32.96	2	32.87	32.97	-0.5	3,439	-0.02%
2022/09/30	0.4	32.99	1	32.89	33.04	-0.6	3,438	-0.02%
2022/09/29	0.2	33.10	2.1	33.10	33.06	-1.9	3,440	-0.06%
2022/09/28	19.8	32.33	10	32.31	32.38	9.8	3,459	0.28%
2022/09/27	3.7	33.18	1	33.20	33.18	2.7	3,284	0.08%
2022/09/26	5.5	33.48	0	0.00	33.46	5.5	3,279	0.17%
2022/09/23	51.2	33.36	0	0.00	33.35	51.2	3,297	1.55%
2022/09/22	4	34.00	1.1	34.00	34.07	3	3,216	0.09%
2022/09/21	22.1	33.53	0	0.00	33.59	22.1	3,139	0.70%
2022/09/20	0.1	33.81	0	0.00	33.79	0.1	3,107	0.00%
2022/09/19	2.2	33.68	1	33.71	33.71	1.2	3,145	0.04%
2022/09/16	8	33.84	4	33.83	33.88	4	3,153	0.13%
2022/09/15	7	33.63	7	33.73	33.64	0	3,172	0.00%
2022/09/14	4.6	33.49	1	33.50	33.50	3.6	3,168	0.11%
2022/09/13	15.1	33.38	0	0.00	33.38	15.1	3,178	0.47%
2022/09/12	50.3	33.59	0	0.00	33.52	50.3	3,119	1.61%
2022/09/08	0.1	33.80	1.4	33.77	33.92	-1.4	3,092	-0.04%
2022/09/07	84.4	33.36	25	33.45	33.45	59.4	3,104	1.91%
2022/09/06	14.1	33.92	0	0.00	33.91	14.1	3,068	0.46%
2022/09/05	0.5	34.03	0.1	34.05	34.05	0.4	3,119	0.01%
2022/09/02	8.6	33.71	3.6	33.77	33.81	5	3,105	0.16%
2022/09/01	51.1	33.96	4	33.99	34.03	47.1	3,071	1.53%
2022/08/31	1	34.42	1	34.46	34.45	0	3,029	0.00%
2022/08/30	0.6	34.44	0.6	34.41	34.55	-0.1	3,008	0.00%
2022/08/29	3	34.21	7.6	34.26	34.22	-4.6	3,071	-0.15%
2022/08/26	11.1	33.99	6	34.03	33.97	5.1	3,026	0.17%
2022/08/25	52.5	33.78	0	0.00	33.77	52.5	2,979	1.76%
2022/08/24	3	34.04	7.5	34.05	34.14	-4.5	2,910	-0.15%
2022/08/23	2.2	34.10	0	0.00	34.13	2.2	2,953	0.07%
2022/08/22	10.8	34.05	0	0.00	34.11	10.8	3,000	0.36%
2022/08/19	7.8	34.49	1	34.43	34.45	6.8	2,966	0.23%
2022/08/18	63.8	34.55	0	0.00	34.57	63.8	2,941	2.17%
2022/08/17	4.3	34.81	0	0.00	34.82	4.3	2,911	0.15%
2022/08/16	3	34.83	0	0.00	34.87	3	2,912	0.10%
2022/08/15	96.1	34.94	1	34.95	35.01	95.1	2,914	3.26%
2022/08/12	87.4	34.83	0	0.00	34.85	87.4	2,909	3.00%
2022/08/11	58.5	35.50	1	35.54	35.54	57.5	2,792	2.06%
2022/08/10	3.1	35.85	0	0.00	35.81	3.1	2,744	0.11%
2022/08/09	0.2	35.90	0	0.00	35.86	0.2	2,746	0.01%
2022/08/08	2.2	35.45	0	0.00	35.45	2.2	2,729	0.08%
2022/08/05	1.1	36.05	0	0.00	36.02	1.1	2,684	0.04%
2022/08/04	5	36.08	1	36.07	36.06	4	2,686	0.15%
2022/08/03	5.1	35.80	2	35.88	35.95	3.1	2,687	0.12%
2022/08/02	3.1	36.64	11	36.58	36.55	-8	2,666	-0.30%
2022/08/01	2.1	35.66	1.4	35.68	35.59	0.7	2,662	0.03%
2022/07/28	4.2	35.33	4	35.39	35.26	0.2	2,696	0.01%
2022/07/26	1.2	35.55	0.1	35.56	35.52	1.1	2,733	0.04%
2022/07/25	16.1	35.58	187.5	35.56	35.55	-171.4	2,772	-6.18%	大賣/鉅額交易
2022/07/22	0	0.00	15.1	35.15	35.15	-15.1	2,770	-0.55%
2022/07/21	1	34.62	2	34.60	34.63	-1	2,795	-0.04%
2022/07/20	42.2	34.46	0	0.00	34.46	42.2	2,807	1.50%
2022/07/19	36.1	34.69	0	0.00	34.71	36.1	2,779	1.30%
2022/07/18	1.1	35.11	0.1	35.17	35.12	1	2,782	0.04%
2022/07/15	6.1	34.99	3.9	35.00	35.01	2.2	2,813	0.08%
2022/07/14	3.1	34.85	0.9	34.81	34.79	2.2	2,820	0.08%
2022/07/12	0.5	34.57	7	34.58	34.55	-6.6	2,846	-0.23%
2022/07/11	25.2	33.89	5	34.00	33.91	20.2	2,844	0.71%
2022/07/08	62.1	34.32	2.1	34.20	34.29	60	2,845	2.11%
2022/07/07	49	34.65	0.3	34.70	34.64	48.7	2,859	1.70%
2022/07/06	5.1	35.01	24.3	35.03	35.08	-19.3	2,869	-0.67%
2022/07/05	301.1	34.39	1.2	34.28	34.34	299.9	2,852	10.51%	大買/鉅額交易
2022/07/04	10.7	34.60	4.5	34.59	34.55	6.2	2,859	0.22%
2022/07/01	12.1	34.45	245	34.43	34.45	-232.9	2,784	-8.36%	大賣/鉅額交易
2022/06/30	17.1	33.98	1	34.02	33.95	16.1	2,779	0.58%
2022/06/29	6	33.56	5	33.55	33.67	1	2,751	0.04%
2022/06/28	0.1	33.41	0	0.00	33.43	0.1	2,745	0.00%
2022/06/27	81.6	33.53	0.3	33.52	33.37	81.3	2,759	2.95%
2022/06/24	1	34.08	0	0.00	34.13	1	2,713	0.04%
2022/06/23	2	33.96	2.1	33.94	33.89	-0.1	2,714	0.00%
2022/06/22	4.4	33.30	3	33.29	33.26	1.4	2,661	0.05%
2022/06/21	40.9	33.16	0	0.00	33.17	40.9	2,669	1.53%
2022/06/20	21	33.51	1	33.62	33.51	20	2,668	0.75%
2022/06/17	30	33.38	1	33.38	33.49	29	2,696	1.08%
2022/06/16	5	33.09	0	0.00	33.14	5	2,667	0.19%
2022/06/15	10.2	32.83	0	0.00	32.81	10.2	2,660	0.38%
2022/06/14	7.9	33.26	2.1	33.28	33.30	5.9	2,585	0.23%
2022/06/13	3.3	33.92	2	33.94	34.00	1.3	2,505	0.05%
2022/06/10	1	34.03	12	34.04	34.04	-11	2,491	-0.44%
2022/06/09	0.2	34.07	0	0.00	33.99	0.2	2,491	0.01%
2022/06/08	1	34.11	0	0.00	34.13	1	2,487	0.04%
2022/06/07	21.3	33.89	10	34.00	33.92	11.3	2,509	0.45%
2022/06/06	2.7	34.34	0	0.00	34.29	2.7	2,430	0.11%
2022/06/02	1	34.36	0	0.00	34.49	1	2,435	0.04%
2022/06/01	6	34.14	2	34.20	34.23	4	2,470	0.16%
2022/05/31	28.2	34.36	0	0.00	34.37	28.2	2,421	1.17%
2022/05/30	44.6	34.93	0	0.00	34.80	44.6	2,383	1.87%
2022/05/27	10.4	35.14	0	0.00	35.09	10.4	2,317	0.45%
2022/05/26	2	35.38	0	0.00	35.40	2	2,310	0.09%
2022/05/25	10.2	35.29	1	35.29	35.29	9.2	2,305	0.40%
2022/05/24	0.4	34.88	0	0.00	34.91	0.4	2,317	0.02%
2022/05/20	2	34.93	2	34.85	34.99	0	2,291	0.00%
2022/05/19	2.1	34.87	1.2	34.88	34.76	0.9	2,683	0.03%
2022/05/18	5.3	34.24	0	0.00	34.19	5.3	2,685	0.20%
2022/05/17	1.6	34.92	0	0.00	34.79	1.6	2,678	0.06%
2022/05/16	2	35.21	0	0.00	35.20	2	2,706	0.07%
2022/05/13	0	0.00	4.3	35.33	35.30	-4.3	2,714	-0.16%
2022/05/12	3.2	35.42	3	35.47	35.48	0.2	2,727	0.01%
2022/05/11	0.2	34.86	1	34.79	34.91	-0.8	2,775	-0.03%
2022/05/10	1.2	34.64	13.1	34.64	34.52	-11.9	2,760	-0.43%
2022/05/09	30.8	34.19	10	34.34	34.12	20.8	2,743	0.76%
2022/05/06	42	34.72	35	34.84	34.73	7	2,709	0.26%
2022/05/05	23.8	35.33	16	35.42	35.23	7.8	2,661	0.29%
2022/05/04	1.3	35.37	0	0.00	35.37	1.3	2,626	0.05%
2022/05/03	29	35.46	20.4	35.55	35.30	8.6	2,601	0.33%
2022/04/29	3.1	35.99	0	0.00	35.98	3.1	2,522	0.12%
2022/04/28	2.1	35.99	0.1	36.10	36.03	2	2,484	0.08%
2022/04/27	6	36.28	0.5	36.30	36.22	5.5	2,457	0.22%
2022/04/26	0	0.00	10.8	36.06	35.78	-10.8	2,442	-0.44%
2022/04/25	2.4	35.83	2.4	35.88	35.79	0	2,436	0.00%
2022/04/22	12	35.54	10	35.70	35.56	2	2,468	0.08%
2022/04/21	1	35.78	10.4	35.83	35.77	-9.4	2,452	-0.38%
2022/04/20	3.2	35.26	0	35.31	35.27	3.2	2,419	0.13%
2022/04/19	8.6	35.60	0	0.00	35.58	8.6	2,414	0.35%
2022/04/18	22.3	35.51	29.1	35.52	35.56	-6.9	2,421	-0.28%
2022/04/15	2.9	35.84	1	35.85	35.84	1.9	2,405	0.08%
2022/04/14	2	36.19	2	36.22	36.24	0	2,360	0.00%
2022/04/13	15.3	36.05	0	0.00	36.02	15.3	2,354	0.65%
2022/04/12	20.3	36.07	10	36.06	36.08	10.3	2,345	0.44%
2022/04/11	8.3	36.50	4	36.47	36.50	4.3	2,348	0.18%
2022/04/08	7.4	37.03	2	37.09	37.01	5.4	2,310	0.24%
2022/04/07	0.1	37.25	15	37.23	37.22	-14.9	2,296	-0.65%
2022/04/06	23.8	37.12	3	37.16	37.16	20.8	2,276	0.91%
2022/04/01	1.5	38.08	0	0.00	38.03	1.5	2,218	0.07%
2022/03/31	0	0.00	1	37.95	38.00	-1	2,207	-0.05%
2022/03/30	2	38.02	1	38.04	37.99	1	2,195	0.05%
2022/03/29	2	37.76	3	37.61	37.60	-1	2,171	-0.05%
2022/03/28	19.5	37.29	0	0.00	37.15	19.5	2,159	0.90%
2022/03/25	5.1	37.73	6	37.71	37.71	-0.9	2,130	-0.04%
2022/03/24	3.1	37.76	10	37.81	37.70	-6.9	2,123	-0.32%
2022/03/23	10.7	36.93	0.1	37.05	36.98	10.6	2,095	0.51%
2022/03/22	20.8	37.53	0	0.00	37.49	20.8	2,045	1.01%
2022/03/21	0.2	38.23	0	0.00	38.23	0.2	1,992	0.01%
2022/03/18	5.1	37.80	2	37.83	37.83	3.1	1,977	0.16%
2022/03/17	1	38.40	0	0.00	38.43	1	1,930	0.05%
2022/03/16	0.1	38.18	0.3	38.16	38.10	-0.2	1,922	-0.01%
2022/03/15	5	38.03	0.1	38.15	38.14	4.9	1,920	0.26%
2022/03/14	7	38.63	0	0.00	38.60	7	1,882	0.37%
2022/03/11	5	38.75	1	38.70	38.73	4	1,866	0.21%
2022/03/10	7.2	38.93	18	38.96	38.90	-10.8	1,859	-0.58%
2022/03/09	0.1	39.65	1	39.50	39.48	-0.9	1,837	-0.05%
2022/03/08	0.1	39.70	1	39.65	39.69	-0.9	1,838	-0.05%
2022/03/07	5	40.01	1.9	40.09	40.00	3.2	1,840	0.17%
2022/03/04	1.1	39.64	1	39.51	39.45	0.1	1,804	0.00%
2022/03/03	2.7	39.08	4	39.10	38.99	-1.3	1,790	-0.07%
2022/03/02	1	39.74	2.4	39.76	39.76	-1.4	1,753	-0.08%
2022/03/01	1	39.31	1	39.33	39.29	0	1,723	0.00%
2022/02/25	2.2	38.84	0	0.00	38.87	2.2	1,701	0.13%
2022/02/24	1.1	38.68	11	38.84	39.16	-9.9	1,690	-0.59%
2022/02/23	1.3	38.87	2	38.85	38.86	-0.7	1,659	-0.04%
2022/02/22	6.1	39.13	20	39.16	39.15	-13.9	1,646	-0.85%
2022/02/21	9.5	38.85	0	0.00	38.83	9.5	1,625	0.58%
2022/02/18	204.2	38.60	1	38.55	38.59	203.2	1,205	16.85%	大買/鉅額交易
2022/02/17	4.9	38.57	3	38.62	38.61	1.9	1,195	0.15%
2022/02/16	12.9	38.41	1	38.47	38.39	11.9	1,169	1.02%
2022/02/15	104	38.89	3	38.90	38.91	101	1,113	9.07%	大買/鉅額交易
2022/02/14	17.1	38.95	12.5	38.96	38.94	4.6	1,098	0.42%
2022/02/11	30.4	38.97	15	39.10	38.82	15.4	1,080	1.43%
2022/02/10	1.2	39.30	1	39.21	39.30	0.2	1,011	0.02%
2022/02/09	4	39.24	3	39.25	39.28	1	1,000	0.10%
2022/02/08	7.9	39.36	3	39.52	39.25	4.9	985	0.50%
2022/02/07	6.4	39.42	0	0.00	39.56	6.4	959	0.66%
2022/01/26	1.5	39.97	0	0.00	40.05	1.5	947	0.16%
2022/01/25	0	40.00	5	39.99	40.05	-5	936	-0.53%
2022/01/24	10	40.11	2	40.21	40.10	8	932	0.86%
2022/01/21	6	40.05	4	40.04	40.10	2	922	0.22%
2022/01/20	2.6	39.57	0	0.00	39.50	2.6	921	0.28%
2022/01/19	6.4	39.32	0	0.00	39.31	6.4	910	0.70%
2022/01/18	11.3	39.70	10.1	39.76	39.70	1.2	873	0.14%
2022/01/17	35.7	39.81	26	40.00	39.75	9.7	849	1.14%
2022/01/14	4.2	40.31	0	0.00	40.35	4.2	786	0.53%
2022/01/13	1.5	40.16	0	0.00	40.18	1.5	770	0.19%
2022/01/12	0.2	40.34	11	40.33	40.33	-10.8	766	-1.41%
2022/01/11	28.3	40.29	5	40.27	40.34	23.3	730	3.19%
2022/01/10	3	39.96	0	0.00	39.90	3	700	0.43%
2022/01/07	2.3	40.21	0	0.00	40.20	2.3	674	0.34%
2022/01/06	13.1	40.20	6	40.41	40.04	7.1	664	1.07%
2022/01/05	11	40.41	5	40.70	40.43	6	632	0.95%
2022/01/04	0.2	40.90	0	0.00	40.78	0.2	591	0.03%
2022/01/03	0.1	41.64	1.2	41.57	41.57	-1.1	547	-0.20%
2021/12/29	1.1	41.71	0	0.00	41.72	1.1	526	0.21%
2021/12/28	0	0.00	0.1	41.99	41.85	-0.1	524	-0.02%
2021/12/27	31	41.83	0.1	41.97	41.81	30.9	526	5.87%
2021/12/20	0	0.00	2.2	42.56	42.69	-2.2	553	-0.39%
2021/12/16	0.1	42.21	0	0.00	42.19	0.1	561	0.02%
2021/12/08	1	42.45	0.2	42.40	42.45	0.8	533	0.16%
2021/12/07	0.1	42.51	0.1	42.59	42.50	0.1	533	0.01%
2021/12/06	0	0.00	0.2	42.99	42.99	-0.2	528	-0.03%
2021/12/01	0	0.00	22.2	42.19	42.20	-22.2	498	-4.45%
2021/11/29	0.3	41.90	0.2	41.88	41.98	0.1	460	0.02%
2021/11/22	1	41.52	0	0.00	41.55	1	439	0.23%
2021/11/17	0.2	40.97	0	0.00	40.80	0.2	436	0.05%
2021/11/16	2	40.98	0	0.00	41.12	2	446	0.45%
2021/11/15	0.1	41.89	0	0.00	41.71	0.1	443	0.02%
2021/11/12	0	41.92	0	0.00	41.93	0	444	0.01%
2021/11/10	0	42.35	0	0.00	42.39	0	447	0.00%
2021/11/08	0.4	41.97	1	42.05	42.04	-0.6	436	-0.14%
2021/11/04	1.2	41.03	0	0.00	41.08	1.2	429	0.27%
2021/11/03	0	0.00	1.2	41.62	41.66	-1.2	432	-0.28%
2021/11/01	0	41.53	3.3	41.55	41.58	-3.2	424	-0.76%
2021/10/28	0	0.00	5	41.57	41.58	-5	417	-1.20%
2021/10/26	1	40.60	0	0.00	40.64	1	405	0.25%
2021/10/20	0.1	40.56	0	0.00	40.62	0.1	420	0.02%
2021/10/15	3	41.39	0	0.00	41.34	3	418	0.72%
2021/10/13	0.1	40.96	1	41.04	40.96	-0.9	429	-0.21%
2021/10/06	5	40.62	0	0.00	40.54	5	443	1.13%
2021/10/04	2	41.00	0	0.00	40.98	2	442	0.45%
2021/10/01	2.1	41.13	0	0.00	41.10	2.1	450	0.46%
2021/09/30	1	41.03	0	0.00	41.00	1	462	0.22%
2021/09/29	0.1	40.77	0	0.00	40.84	0.1	459	0.01%
2021/09/28	1	41.35	0	0.00	41.22	1	448	0.22%
2021/09/27	0.1	41.49	0	0.00	41.50	0.1	435	0.02%
2021/09/24	5	41.61	0	0.00	41.63	5	432	1.16%
2021/09/22	1	42.26	6	42.29	42.26	-5	428	-1.17%
2021/09/17	0	42.21	0	0.00	42.16	0	433	0.00%
2021/09/15	0	0.00	2	42.27	42.28	-2	447	-0.45%
2021/09/10	0	0.00	1	41.87	41.85	-1	479	-0.21%
2021/09/08	2	41.38	0	0.00	41.49	2	492	0.41%
2021/09/07	1.1	41.50	0	0.00	41.49	1.1	498	0.22%
2021/09/06	0.1	41.59	0	0.00	41.50	0.1	500	0.02%
2021/09/03	0.1	41.99	0	0.00	41.87	0.1	497	0.02%
2021/09/02	0	41.84	0	0.00	41.85	0	502	0.00%
2021/09/01	2	41.60	0	0.00	41.67	2	507	0.39%
2021/08/30	0	42.10	0	0.00	42.06	0	513	0.00%
2021/08/26	1	41.85	0	0.00	41.89	1	513	0.19%
2021/08/23	0	0.00	0.1	42.60	42.43	-0.1	520	-0.02%
2021/08/20	0	0.00	4	42.54	42.63	-4	520	-0.77%
2021/08/17	0	0.00	1	42.04	42.03	-1	508	-0.20%
2021/08/16	1	42.26	0.5	42.00	42.29	0.5	517	0.10%
2021/08/13	0	0.00	0.1	41.60	41.59	-0.1	511	-0.03%
2021/08/12	5	41.43	0	0.00	41.48	5	509	0.98%
2021/08/10	0.1	41.85	1	41.76	41.81	-0.9	508	-0.18%
2021/08/09	7	41.90	0	0.00	41.90	7	511	1.37%
2021/07/29	1	42.51	0	0.00	42.44	1	533	0.19%
2021/07/28	0	0.00	2	42.60	42.64	-2	532	-0.38%
2021/07/27	3	42.30	0	0.00	42.28	3	552	0.54%
2021/07/22	2	42.20	0.1	42.35	42.19	1.9	583	0.33%
2021/07/20	1	43.10	0	0.00	43.10	1	592	0.17%
2021/07/15	0	0.00	1	41.86	41.88	-1	591	-0.17%
2021/07/14	1	41.38	0	0.00	41.35	1	592	0.17%
2021/07/13	0.1	41.63	1	41.58	41.60	-1	593	-0.16%
2021/07/08	0	0.00	4	42.10	42.23	-4	596	-0.67%
2021/07/07	0	0.00	0.5	41.65	41.66	-0.5	599	-0.08%
2021/07/06	1	41.06	0	0.00	41.07	1	596	0.17%
2021/07/05	0	0.00	8	41.18	41.12	-8	600	-1.33%
2021/07/01	0.1	40.78	0	0.00	40.71	0.1	606	0.02%
2021/06/28	1	40.26	0	0.00	40.27	1	607	0.16%
2021/06/25	1	40.68	0	0.00	40.70	1	608	0.16%
2021/06/22	6	40.72	14.7	40.70	40.65	-8.7	596	-1.47%
2021/06/21	5	41.19	4	41.27	41.70	1	591	0.17%
2021/06/18	2	40.47	2	40.40	40.47	0	581	0.00%
2021/06/17	0	0.00	7	39.59	39.60	-7	575	-1.22%
2021/06/16	0	0.00	1	39.67	39.51	-1	580	-0.17%
2021/06/15	4	39.85	7	39.84	39.82	-3	596	-0.50%
2021/06/11	11	40.04	1	40.03	39.98	10	590	1.69%
2021/06/09	0	0.00	2	39.54	39.63	-2	594	-0.34%
2021/06/03	0	0.00	0.1	39.07	39.03	-0.1	600	-0.02%
2021/06/02	2	38.82	0	0.00	38.97	2	602	0.33%
2021/06/01	3	38.80	0	0.00	38.86	3	610	0.49%
2021/05/26	0	39.20	0	0.00	39.27	0	637	0.00%
2021/05/24	0	0.00	0.3	39.05	38.92	-0.3	648	-0.05%
2021/05/19	1.2	38.61	1	38.61	38.62	0.2	675	0.03%
2021/05/18	0.1	38.87	0	0.00	38.74	0.1	676	0.01%
2021/05/14	1	38.81	0	0.00	38.88	1	689	0.14%
2021/05/13	1	38.82	0	0.00	38.83	1	706	0.14%
2021/05/12	1	39.13	15.4	39.16	39.17	-14.4	699	-2.06%
2021/05/11	4.1	39.28	1	39.35	39.28	3.1	693	0.45%
2021/05/10	4.1	39.36	0	0.00	39.39	4.1	693	0.59%
2021/05/04	2	39.61	0	0.00	39.62	2	682	0.29%
2021/05/03	1	39.40	0.4	39.60	39.40	0.7	659	0.10%
2021/04/29	0.1	39.48	0	0.00	39.44	0.1	630	0.02%
2021/04/28	1	39.44	0	0.00	39.44	1	629	0.16%
2021/04/27	0.2	39.83	0	0.00	39.80	0.2	618	0.03%
2021/04/26	1	39.96	0	0.00	39.94	1	614	0.16%
2021/04/23	1.1	40.20	0	0.00	40.14	1.1	608	0.18%
2021/04/22	0	0.00	1	40.14	40.19	-1	615	-0.16%
2021/04/21	0	39.90	0	0.00	39.94	0	601	0.00%
2021/04/20	2.3	39.77	0	0.00	39.72	2.3	603	0.38%
2021/04/19	1	40.28	0	0.00	40.20	1	596	0.17%
2021/04/16	1	40.25	0	0.00	40.17	1	593	0.17%
2021/04/15	0	40.04	0	0.00	40.03	0	601	0.00%
2021/04/13	0	39.97	0	0.00	39.89	0	624	0.00%
2021/04/12	1	40.08	1	40.08	40.08	0	613	0.00%
2021/04/09	1	40.05	0	0.00	40.02	1	609	0.16%
2021/04/08	0	39.82	4	39.79	39.77	-4	623	-0.64%
2021/04/07	0	0.00	1	39.91	39.92	-1	620	-0.16%
2021/04/06	3	39.92	2	39.95	39.99	1	622	0.16%
2021/04/01	0	39.45	0	0.00	39.65	0	626	0.00%
2021/03/31	0	39.58	0	0.00	39.59	0	614	0.00%
2021/03/30	3.1	39.43	7	39.46	39.32	-3.9	624	-0.63%
2021/03/29	1	39.81	8	39.77	39.90	-7	622	-1.12%
2021/03/26	2	39.97	0	0.00	39.99	2	625	0.32%
2021/03/25	2	39.99	0	0.00	40.08	2	638	0.31%
2021/03/24	0	0.00	1	40.05	40.19	-1	652	-0.15%
2021/03/23	1	39.54	0.2	39.36	39.50	0.8	666	0.12%
2021/03/22	9	39.34	0	0.00	39.50	9	675	1.33%
2021/03/19	2	39.10	0	0.00	39.14	2	687	0.29%
2021/03/18	7.2	38.88	0	0.00	38.86	7.2	696	1.03%
2021/03/17	14	39.40	12	39.36	39.40	2	680	0.30%
2021/03/16	1	39.40	0	0.00	39.40	1	685	0.15%
2021/03/15	3.1	39.09	0	0.00	39.09	3.1	691	0.45%
2021/03/12	0	39.75	0	0.00	39.66	0	683	0.00%
2021/03/11	0	0.00	3	40.00	40.04	-3	685	-0.44%
2021/03/09	0.1	40.03	1	40.01	40.02	-0.9	693	-0.13%
2021/03/08	2	39.42	37	39.27	39.46	-35	694	-5.04%
2021/03/05	1.1	39.23	65	39.20	39.10	-64	697	-9.16%
2021/03/04	0.1	39.48	0	0.00	39.50	0.1	701	0.01%
2021/03/03	0.1	39.95	2	39.90	39.89	-2	702	-0.28%
2021/03/02	0.2	40.14	4	40.11	40.22	-3.8	702	-0.54%
2021/02/26	10.7	39.45	8	39.49	39.53	2.7	699	0.38%
2021/02/25	13.1	39.75	0	0.00	40.04	13.1	686	1.91%
2021/02/24	2	40.54	0	0.00	40.51	2	679	0.29%
2021/02/23	1.1	40.60	1	40.60	40.63	0.1	685	0.01%
2021/02/22	5.4	40.68	0	0.00	40.54	5.4	684	0.79%
2021/02/19	2.1	41.44	0	0.00	41.37	2.1	666	0.31%
2021/02/18	4	41.82	0	0.00	41.67	4	656	0.61%
2021/02/17	7.1	41.66	1	41.72	41.65	6.1	651	0.93%
2021/02/05	1	42.60	0	0.00	42.70	1	634	0.16%
2021/02/04	3	42.72	0	0.00	42.60	3	631	0.48%
2021/02/03	2	43.00	4	43.03	43.06	-2	634	-0.32%
2021/02/02	0	43.36	4	43.22	43.22	-4	648	-0.61%
2021/02/01	1	43.37	0	0.00	43.38	1	658	0.15%
2021/01/29	1	43.81	0	0.00	43.79	1	668	0.15%
2021/01/26	3	43.67	3	43.73	43.80	0	691	0.00%
2021/01/25	1	43.26	3	43.28	43.27	-2	701	-0.29%
2021/01/22	8	43.08	0	0.00	43.13	8	704	1.14%
2021/01/19	1	43.23	0	0.00	43.25	1	731	0.14%
2021/01/14	2.2	43.46	0	0.00	43.47	2.2	754	0.29%
2021/01/13	0	0.00	3	43.08	43.13	-3	767	-0.39%
2021/01/12	1	43.00	0.3	43.11	43.08	0.8	776	0.10%
2021/01/11	3	43.14	0	0.00	43.23	3	795	0.38%
2021/01/08	3	43.16	1	43.13	43.14	2	813	0.25%
2021/01/07	4.2	43.44	0	0.00	43.44	4.2	824	0.51%
2021/01/06	2.1	44.31	0	0.00	44.20	2.1	832	0.25%
2021/01/05	3	45.00	3	44.96	44.91	0	830	0.00%
2021/01/04	0	0.00	1	44.99	44.99	-1	835	-0.12%
2020/12/28	1	44.90	0	0.00	44.93	1	842	0.12%
2020/12/24	1.2	44.88	0	0.00	44.92	1.2	834	0.14%
2020/12/22	1	45.14	1	45.17	45.16	0	818	0.00%
2020/12/21	2	45.00	1	45.03	45.06	1	817	0.12%
2020/12/18	1	45.03	2	45.04	45.19	-1	804	-0.12%
2020/12/15	1	45.52	1	45.45	45.50	0	766	0.00%
2020/12/10	1	45.15	0	0.00	45.17	1	730	0.14%
2020/12/09	1	45.07	0	0.00	45.00	1	728	0.14%
2020/12/08	0	0.00	1	45.07	45.07	-1	728	-0.14%
2020/12/07	2.3	44.89	0	0.00	44.83	2.3	723	0.32%
2020/12/04	1	45.35	0	0.00	45.33	1	725	0.14%
2020/12/03	1	45.43	0	0.00	45.38	1	719	0.14%
2020/12/02	1	45.75	0	0.00	45.84	1	715	0.14%
2020/12/01	1	46.40	0	0.00	46.48	1	710	0.14%
2020/11/30	0	0.00	1.1	46.43	46.46	-1.1	709	-0.16%
2020/11/25	3	45.95	0	0.00	46.05	3	698	0.43%
2020/11/20	20	46.70	0	47.00	46.67	20	704	2.84%
2020/11/17	0.1	45.84	0	0.00	45.67	0.1	696	0.01%
2020/11/16	1	45.99	0	0.00	46.11	1	699	0.14%
2020/11/13	6	46.15	6	46.02	46.15	0	702	0.00%
2020/11/11	0	0.00	1	45.31	45.12	-1	715	-0.14%
2020/11/06	1	47.03	0	0.00	47.06	1	700	0.15%
2020/11/05	0	0.00	1	47.29	47.31	-1	686	-0.15%
2020/11/02	0.1	46.10	3	46.02	46.08	-2.9	661	-0.44%
2020/10/30	0	0.00	1	46.59	46.61	-1	650	-0.15%
2020/10/29	0	0.00	5	46.68	46.66	-5	642	-0.78%
2020/10/23	0	46.00	8	45.87	45.98	-8	615	-1.30%
2020/10/21	1.1	46.39	0	0.00	46.23	1.1	605	0.18%
2020/10/20	1	46.92	0	0.00	46.96	1	603	0.17%
2020/10/12	1	46.80	0	0.00	46.78	1	503	0.20%
2020/10/08	1	46.78	5	46.71	46.76	-4	517	-0.77%
2020/10/07	0.1	47.16	10	47.21	47.12	-9.9	507	-1.95%
2020/10/06	1	46.81	37	46.92	46.86	-36	511	-7.03%
2020/10/05	1	47.68	0	0.00	47.71	1	515	0.19%
2020/09/24	2	48.91	1	48.80	49.05	1	537	0.19%
2020/09/15	4	49.00	4	48.94	48.93	0	597	0.00%
2020/09/07	8	48.50	0	0.00	48.47	8	708	1.13%
2020/09/01	1	48.32	0	0.00	48.26	1	832	0.12%
2020/08/28	1	47.82	0	0.00	47.82	1	883	0.11%
2020/08/27	7	48.99	17	49.05	49.00	-10	879	-1.14%
2020/08/07	0	0.00	1	51.30	51.30	-1	875	-0.11%
2020/08/06	0	0.00	2	50.78	51.00	-2	881	-0.23%
2020/07/31	1	51.15	1	51.20	51.20	0	902	0.00%
2020/07/29	9	50.70	9	50.77	50.80	0	892	0.00%
2020/07/28	1	50.15	0	0.00	50.15	1	890	0.11%
2020/07/24	2	50.95	0	0.00	51.00	2	887	0.23%
2020/07/20	1	50.10	0	0.00	50.15	1	866	0.12%
2020/07/16	0	0.00	1	49.89	50.05	-1	876	-0.11%
2020/07/14	0	0.00	1	50.20	50.00	-1	861	-0.12%
2020/07/10	0	0.00	8	49.97	50.25	-8	859	-0.93%
2020/07/09	0	0.00	1	49.34	49.30	-1	842	-0.12%
2020/07/08	0	0.00	1	49.40	49.34	-1	839	-0.12%
2020/07/07	2	48.79	0	0.00	48.98	2	832	0.24%
2020/07/01	2	48.94	0	0.00	49.03	2	819	0.24%
2020/06/30	3	49.42	4	49.34	49.38	-1	822	-0.12%
2020/06/29	0	0.00	1	49.55	49.52	-1	804	-0.12%
2020/06/18	0	0.00	1	48.69	48.67	-1	803	-0.12%
2020/06/16	8	48.32	5	48.64	48.37	3	793	0.38%
2020/06/15	2	49.44	13	49.47	49.59	-11	841	-1.31%
2020/06/12	0	0.00	5	49.32	49.15	-5	827	-0.60%
2020/06/11	1	48.73	12	48.51	48.78	-11	822	-1.34%
2020/06/10	2	48.07	4	48.04	48.10	-2	819	-0.24%
2020/06/09	2	47.70	0	0.00	47.74	2	849	0.24%
2020/06/08	20	47.27	2	47.16	47.09	18	862	2.09%
2020/06/05	5	47.77	1	47.90	47.63	4	862	0.46%
2020/06/04	26	48.73	0	0.00	48.68	26	866	3.00%
2020/06/03	2	48.89	0	0.00	48.96	2	906	0.22%
2020/06/01	13	49.62	1	49.68	49.71	12	939	1.28%
2020/05/29	1	49.72	0	0.00	49.72	1	968	0.10%
2020/05/28	11	49.71	0	0.00	49.69	11	981	1.12%
2020/05/27	1	49.79	0	0.00	49.84	1	1,028	0.10%
2020/05/26	10	50.35	0	0.00	50.25	10	1,051	0.95%
2020/05/25	10	50.55	0	0.00	50.50	10	1,070	0.93%
2020/05/21	10	50.25	0	0.00	50.25	10	1,150	0.87%
2020/05/20	10	49.94	0	0.00	49.93	10	1,172	0.85%
2020/05/19	10	49.84	0	0.00	49.84	10	1,181	0.85%
2020/05/18	3	50.75	0	0.00	50.85	3	1,184	0.25%
2020/05/15	0	0.00	2	51.00	51.00	-2	1,212	-0.16%
2020/05/14	0	0.00	1	50.55	50.65	-1	1,236	-0.08%
2020/05/13	1	50.25	0	0.00	50.25	1	1,247	0.08%
2020/05/11	2	49.90	0	0.00	49.81	2	1,261	0.16%
2020/05/07	4	50.18	2	50.30	50.10	2	1,271	0.16%
2020/05/06	1	50.50	1	50.45	50.55	0	1,270	0.00%
2020/05/05	1	50.90	0	0.00	50.75	1	1,311	0.08%
2020/05/04	0	0.00	0.2	51.20	51.05	-0.2	1,319	-0.02%
2020/04/30	0	0.00	3	51.03	51.00	-3	1,334	-0.22%
2020/04/28	1	51.20	0	0.00	51.35	1	1,413	0.07%
2020/04/23	0	0.00	1	51.90	52.15	-1	1,513	-0.07%
2020/04/22	0	0.00	1	52.35	52.60	-1	1,515	-0.07%
2020/04/21	10	51.50	10	51.83	51.85	0	1,511	0.00%
2020/04/20	0	0.00	1	51.25	51.50	-1	1,508	-0.07%
2020/04/17	4	51.05	1	51.05	51.25	3	1,512	0.20%
2020/04/16	4	51.28	117	51.21	51.40	-113	1,507	-7.50%	大賣/鉅額交易
2020/04/15	1	50.35	1	50.25	50.50	0	1,505	0.00%
2020/04/14	0	0.00	1	50.30	50.25	-1	1,518	-0.07%
2020/04/13	2	50.73	1	50.75	50.70	1	1,521	0.07%
2020/04/10	1	50.80	10	50.75	50.75	-9	1,534	-0.59%
2020/04/09	0	0.00	2	50.63	50.75	-2	1,546	-0.13%
2020/04/08	0	0.00	2	51.00	51.00	-2	1,558	-0.13%
2020/04/06	5	51.35	1	51.30	51.35	4	1,572	0.25%
2020/04/01	13	50.97	1	50.95	51.10	12	1,569	0.76%
2020/03/31	0	0.00	1	50.85	50.95	-1	1,572	-0.06%
2020/03/30	4	51.53	4	51.38	51.35	0	1,574	0.00%
2020/03/27	5	50.20	1	50.20	50.20	4	1,574	0.25%
2020/03/26	5	50.04	2	50.13	50.25	3	1,573	0.19%
2020/03/25	4	49.75	1	49.67	49.97	3	1,566	0.19%
2020/03/24	16	49.95	1	50.00	49.92	15	1,565	0.96%
2020/03/23	2	49.05	2	49.00	49.30	0	1,562	0.00%
2020/03/20	1	46.29	8	46.11	46.72	-7	1,552	-0.45%
2020/03/19	8	44.78	74	45.61	45.00	-66	1,546	-4.27%
2020/03/18	7	48.44	4	48.15	48.04	3	1,503	0.20%
2020/03/17	2	50.05	6	50.18	50.60	-4	1,485	-0.27%
2020/03/16	14	50.87	8	50.95	50.95	6	1,464	0.41%
2020/03/13	14	49.02	12	48.81	48.47	2	1,441	0.14%
2020/03/12	2	50.80	12	50.56	50.40	-10	1,359	-0.74%
2020/03/11	14	51.11	3	50.95	51.70	11	1,322	0.83%
2020/03/10	3.2	52.33	16	52.22	51.75	-12.8	1,297	-0.99%
2020/03/09	11	54.18	8	53.66	54.10	3	1,278	0.23%
2020/03/06	8	49.37	11	49.02	49.83	-3	1,230	-0.24%
2020/03/05	2	47.73	40	47.60	47.73	-38	1,198	-3.17%
2020/03/04	1	48.06	4	48.03	48.04	-3	1,185	-0.25%
2020/03/03	2	47.15	7	47.20	47.42	-5	1,155	-0.43%
2020/03/02	6	47.89	13	48.15	47.90	-7	1,147	-0.61%
2020/02/27	8	46.91	3	46.89	46.97	5	1,113	0.45%
2020/02/26	0	0.00	4	46.79	46.53	-4	1,094	-0.37%
2020/02/25	3	46.40	1	46.34	46.45	2	1,080	0.19%
2020/02/24	0	0.00	37	46.26	46.22	-37	1,068	-3.46%
2020/02/21	2	45.68	2	45.66	45.75	0	1,042	0.00%
2020/02/20	8	45.24	0	0.00	45.26	8	1,024	0.78%
2020/02/18	1	44.89	1	44.92	45.05	0	1,019	0.00%
2020/02/17	5	44.68	0	0.00	44.69	5	995	0.50%
2020/02/14	6	44.50	0	0.00	44.51	6	973	0.62%
2020/02/13	2	44.35	0	0.00	44.43	2	954	0.21%
2020/02/12	1	44.42	0	0.00	44.32	1	951	0.11%
2020/02/10	3	44.64	0	0.00	44.67	3	961	0.31%
2020/02/06	4	43.88	1	43.82	43.78	3	966	0.31%
2020/02/05	0	0.00	1	44.43	44.52	-1	944	-0.11%
2020/02/04	2	45.10	2	44.95	44.96	0	945	0.00%
2020/02/03	0	0.00	8	45.16	45.10	-8	932	-0.86%
2020/01/31	0	0.00	7	44.60	44.60	-7	899	-0.78%
2020/01/30	24	43.13	30	44.27	44.81	-6	882	-0.68%
2020/01/17	4	42.49	2	42.50	42.54	2	839	0.24%
2020/01/16	1	42.83	0	0.00	42.75	1	868	0.12%
2020/01/10	1	42.26	0	0.00	42.26	1	976	0.10%
2020/01/09	1	42.30	0.5	42.32	42.29	0.5	978	0.06%
2020/01/08	7	43.13	7	42.85	42.86	0	978	0.00%
2020/01/07	1	42.73	0	0.00	42.70	1	969	0.10%
2020/01/03	0	0.00	1	42.65	42.65	-1	988	-0.10%
2020/01/02	13	41.96	12	42.11	42.01	1	988	0.10%
2019/12/31	2	42.31	0	0.00	42.29	2	978	0.20%
2019/12/30	1	42.51	1	42.50	42.49	0	970	0.00%
2019/12/27	2	42.44	1	42.43	42.43	1	979	0.10%
2019/12/26	0	0.00	1	42.40	42.37	-1	980	-0.10%
2019/12/25	0	0.00	1	42.50	42.49	-1	982	-0.10%
2019/12/24	1	42.36	1	42.35	42.37	0	988	0.00%
2019/12/20	1	42.30	1	42.30	42.34	0	1,001	0.00%
2019/12/19	2	42.46	1	42.48	42.47	1	1,000	0.10%
2019/12/18	6.2	42.69	1	42.68	42.70	5.2	1,004	0.52%
2019/12/17	3	42.79	1	42.83	42.85	2	1,008	0.20%
2019/12/16	6	42.94	4	43.02	42.98	2	1,015	0.20%
2019/12/13	12	42.72	1	42.73	42.78	11	1,027	1.07%
2019/12/12	1	43.42	1	43.42	43.42	0	2,157	0.00%
2019/12/11	1	43.43	1	43.42	43.43	0	2,913	0.00%
2019/12/10	0	0.00	1	43.53	43.53	-1	4,193	-0.02%
2019/12/09	1	43.26	0	0.00	43.35	1	4,769	0.02%
2019/12/06	1	43.50	1	43.46	43.56	0	4,787	0.00%
2019/12/05	0.1	43.72	1	43.70	43.70	-0.9	4,970	-0.02%
2019/12/04	8.1	43.92	8	44.05	43.99	0.1	4,992	0.00%