元大臺灣ESG永續 (00850)-臺銀證券券商分點個股進出

台股 » 個股 » 元大臺灣ESG永續 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大臺灣ESG永續

(00850)

可現股當沖

股價
41.67
漲跌
▲0.23
漲幅
+0.56%
成交量
781張
產業
上市
548人加入追蹤

立即追蹤
本地時間:13:30

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

元大臺灣ESG永續 (00850)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	41.53	3	41.57	41.67	-2	1,767	-0.11%
2024/05/13	0	0.00	1	41.41	41.44	-1	1,782	-0.06%
2024/05/10	0	0.00	3	41.05	41.19	-3	1,789	-0.17%
2024/05/09	0	0.00	0.4	40.95	40.88	-0.4	1,787	-0.02%
2024/05/08	13.4	40.72	1.4	40.79	40.92	12	1,794	0.67%
2024/05/06	1	40.59	0	0.00	40.63	1	1,872	0.05%
2024/05/02	2	39.76	0	0.00	39.78	2	1,944	0.10%
2024/04/30	0	0.00	4	40.28	40.18	-4	1,944	-0.21%
2024/04/29	8.6	40.32	0	0.00	40.11	8.6	1,958	0.44%
2024/04/25	3.5	39.00	1	39.06	38.99	2.5	1,990	0.13%
2024/04/24	0	0.00	1	39.41	39.66	-1	1,998	-0.05%
2024/04/23	1.1	38.66	0	0.00	38.62	1.1	2,048	0.05%
2024/04/22	2.1	38.33	0.1	38.53	38.26	1.9	2,073	0.09%
2024/04/19	4.9	38.57	0	0.00	38.39	4.9	2,063	0.24%
2024/04/18	7.9	39.39	2	39.31	39.93	5.9	2,003	0.30%
2024/04/17	2	39.49	0	0.00	39.60	2	2,010	0.10%
2024/04/16	6.2	39.36	0	0.00	39.22	6.2	2,005	0.31%
2024/04/15	3.1	40.38	0	0.00	40.37	3.1	1,972	0.16%
2024/04/12	0	0.00	21	40.92	40.80	-21	1,979	-1.06%
2024/04/11	0.1	40.87	0	0.00	40.89	0.1	1,996	0.01%
2024/04/10	0.2	41.15	0	0.00	41.03	0.2	1,994	0.01%
2024/04/09	0.1	40.78	9	40.96	41.09	-8.9	2,051	-0.43%
2024/04/08	11.7	40.32	1.4	40.45	40.44	10.3	2,057	0.50%
2024/04/03	1	40.20	0	0.00	40.18	1	2,075	0.05%
2024/04/02	0	0.00	3	40.45	40.48	-3	2,091	-0.14%
2024/04/01	1	40.20	2.7	40.06	39.95	-1.7	2,124	-0.08%
2024/03/29	0	0.00	5	40.15	40.07	-5	2,129	-0.23%
2024/03/28	7.8	39.81	0	0.00	40.00	7.8	2,144	0.36%
2024/03/27	0	39.82	1.6	39.94	39.97	-1.6	2,154	-0.07%
2024/03/26	0	0.00	1.3	39.73	39.83	-1.3	2,165	-0.06%
2024/03/25	0	0.00	0.1	39.88	39.85	-0.1	2,182	0.00%
2024/03/22	0	39.68	0	0.00	39.88	0	2,189	0.00%
2024/03/21	0	0.00	2	39.60	39.84	-2	2,178	-0.09%
2024/03/20	0.1	39.17	0	0.00	39.02	0.1	2,175	0.01%
2024/03/19	0	0.00	100.5	39.17	39.16	-100.5	2,201	-4.57%
2024/03/18	7.6	38.94	318.1	39.02	39.21	-310.5	2,210	-14.04%	大賣/鉅額交易
2024/03/15	0.2	38.98	184.3	39.00	38.92	-184.1	2,209	-8.33%	大賣/鉅額交易
2024/03/14	0	39.23	0	0.00	39.20	0	2,200	0.00%
2024/03/13	0	0.00	301.1	39.22	39.21	-301.1	2,205	-13.65%	大賣/鉅額交易
2024/03/11	1	38.65	1	38.63	38.64	0	2,211	0.00%
2024/03/08	10.9	39.24	7	39.04	38.79	3.9	2,231	0.18%
2024/03/07	0	0.00	6	38.45	38.43	-6	2,212	-0.27%
2024/03/06	0	0.00	2	37.86	37.90	-2	2,165	-0.09%
2024/03/04	1	37.42	29.1	37.46	37.41	-28.1	2,160	-1.30%
2024/03/01	0.1	36.73	6	36.72	36.70	-5.9	2,154	-0.27%
2024/02/29	9.3	36.60	1.1	36.78	36.78	8.2	2,183	0.37%
2024/02/27	1	36.79	3	36.60	36.63	-2	2,175	-0.09%
2024/02/26	1.2	37.15	3.1	37.14	37.22	-1.9	2,184	-0.09%
2024/02/23	0	0.00	230	37.16	37.15	-230	2,175	-10.57%	大賣/鉅額交易
2024/02/22	0.3	36.86	2	36.92	36.94	-1.7	2,171	-0.08%
2024/02/21	0	0.00	7	36.68	36.65	-7	2,158	-0.32%
2024/02/20	2.1	36.78	0	0.00	36.78	2.1	2,213	0.10%
2024/02/19	10.6	36.55	0	0.00	36.62	10.6	2,249	0.47%
2024/02/16	2.2	36.67	0	36.70	36.61	2.2	2,325	0.10%
2024/02/15	1.3	36.62	2	36.68	36.68	-0.7	2,356	-0.03%
2024/02/05	0.3	35.43	2.2	35.56	35.56	-1.9	2,339	-0.08%
2024/02/02	0	0.00	0.2	35.41	35.50	-0.2	2,365	-0.01%
2024/02/01	0	0.00	3	35.27	35.27	-3	2,376	-0.13%
2024/01/31	3.2	35.28	0	0.00	35.27	3.2	2,390	0.14%
2024/01/30	2.2	35.65	2	35.67	35.65	0.2	2,394	0.01%
2024/01/29	10.3	35.51	2	35.61	35.69	8.3	2,402	0.34%
2024/01/26	0	0.00	2	35.42	35.40	-2	2,368	-0.08%
2024/01/25	2	35.31	3.2	35.37	35.38	-1.2	2,318	-0.05%
2024/01/24	0	0.00	8	35.15	35.13	-8	2,299	-0.35%
2024/01/23	3	35.06	1	35.13	35.10	2	2,313	0.09%
2024/01/22	0	0.00	3.1	35.11	35.05	-3.1	2,327	-0.13%
2024/01/19	1.3	34.61	5.2	34.46	34.77	-3.8	2,322	-0.16%
2024/01/18	10.9	33.88	10	33.84	33.89	0.9	2,329	0.04%
2024/01/17	614.5	33.83	0	0.00	33.76	614.5	2,325	26.43%	大買/鉅額交易
2024/01/16	10	34.00	0	0.00	34.11	10	2,295	0.44%
2024/01/15	0.2	34.47	0	0.00	34.44	0.2	2,277	0.01%
2024/01/12	3	34.28	0	0.00	34.38	3	2,287	0.13%
2024/01/08	14.1	34.67	1	34.46	34.45	13.1	2,316	0.57%
2024/01/05	2	34.31	0	0.00	34.28	2	2,307	0.09%
2024/01/04	2	34.47	5.3	34.43	34.41	-3.2	2,304	-0.14%
2024/01/03	8.3	34.47	1	34.56	34.46	7.3	2,332	0.31%
2024/01/02	0.2	34.98	0	0.00	34.95	0.2	2,295	0.01%
2023/12/28	10.5	35.18	0	0.00	35.16	10.5	2,276	0.46%
2023/12/27	1	34.93	4	35.11	35.12	-3	2,276	-0.13%
2023/12/25	3.7	34.61	303.7	34.57	34.58	-300	2,249	-13.34%	大賣/鉅額交易
2023/12/22	0	0.00	246	34.43	34.45	-246	2,241	-10.98%	大賣/鉅額交易
2023/12/21	16	34.25	1	34.26	34.38	15	2,255	0.67%
2023/12/20	0.1	34.55	0	0.00	34.62	0.1	2,253	0.00%
2023/12/18	10.6	34.50	1	34.52	34.58	9.6	2,261	0.42%
2023/12/14	0	0.00	40	34.42	34.46	-40	2,231	-1.79%
2023/12/13	0	0.00	10.6	34.06	34.06	-10.6	2,227	-0.48%
2023/12/12	0	0.00	1.3	34.02	34.00	-1.3	2,208	-0.06%
2023/12/08	14.2	34.07	0.6	34.01	33.97	13.5	2,197	0.62%
2023/12/07	1	33.76	0	0.00	33.76	1	2,190	0.05%
2023/12/05	1	33.77	0	0.00	33.81	1	2,203	0.05%
2023/12/04	1.1	34.03	6.9	34.02	34.03	-5.8	2,191	-0.27%
2023/12/01	0	0.00	3	34.06	34.07	-3	2,180	-0.14%
2023/11/29	6	33.99	26	34.04	33.96	-20	2,176	-0.92%
2023/11/28	8.9	33.85	28	34.05	33.97	-19.1	2,164	-0.88%
2023/11/27	2.1	33.96	9	33.78	33.74	-6.9	2,158	-0.32%
2023/11/24	0	0.00	0.1	33.95	33.94	-0.1	2,135	0.00%
2023/11/22	210	33.97	0	0.00	33.97	210	2,124	9.89%	大買/鉅額交易
2023/11/21	0.3	34.08	306.6	34.20	34.20	-306.3	2,131	-14.37%	大賣/鉅額交易
2023/11/20	315.1	33.74	0.1	33.80	33.77	315	2,114	14.90%	大買/鉅額交易
2023/11/17	4	33.77	300	33.82	33.79	-296	2,108	-14.04%	大賣/鉅額交易
2023/11/16	13.4	33.82	5	33.80	33.70	8.4	2,051	0.41%
2023/11/15	17.6	34.45	1.2	34.49	34.48	16.3	2,006	0.81%
2023/11/14	1.1	33.99	1	34.07	34.04	0.1	1,955	0.01%
2023/11/13	101	33.90	2.6	33.99	33.91	98.5	1,947	5.06%	大買/
2023/11/10	3	33.49	0	0.00	33.53	3	1,938	0.16%
2023/11/09	104	33.64	9	33.66	33.67	95	1,967	4.83%	大買/
2023/11/08	311.7	33.64	0	0.00	33.63	311.7	2,031	15.34%	大買/鉅額交易
2023/11/07	2.3	33.46	0	0.00	33.48	2.3	2,040	0.11%
2023/11/06	0	33.47	0	0.00	33.52	0	2,080	0.00%
2023/11/03	7	33.18	0	0.00	33.19	7	2,078	0.34%
2023/11/02	2	32.89	0	0.00	32.98	2	2,100	0.10%
2023/11/01	5	32.27	0	0.00	32.23	5	2,115	0.24%
2023/10/31	132	32.19	1	32.22	32.13	131	2,135	6.14%	大買/鉅額交易
2023/10/30	87.5	32.31	0	0.00	32.33	87.5	2,186	4.00%
2023/10/27	3	32.41	0	0.00	32.39	3	2,170	0.14%
2023/10/26	138.3	32.30	0	0.00	32.28	138.3	2,178	6.35%	大買/鉅額交易
2023/10/25	0	0.00	1	33.00	32.84	-1	2,146	-0.05%
2023/10/24	4	32.58	0	0.00	32.76	4	2,149	0.19%
2023/10/23	4	32.82	0	0.00	32.72	4	2,142	0.19%
2023/10/20	4	32.85	2	33.04	33.06	2	2,149	0.09%
2023/10/19	100	33.06	0	0.00	33.10	100	2,138	4.68%
2023/10/18	11.8	33.34	0	0.00	33.09	11.8	2,150	0.55%
2023/10/17	100	33.52	0	0.00	33.48	100	2,132	4.69%
2023/10/16	0	0.00	2.3	33.45	33.53	-2.3	2,146	-0.10%
2023/10/13	3	33.67	0	0.00	33.71	3	2,149	0.14%
2023/10/12	2	33.80	0	0.00	33.80	2	2,168	0.09%
2023/10/11	9.8	33.61	0.2	33.52	33.61	9.6	2,174	0.44%
2023/10/05	0	0.00	1.1	33.03	33.01	-1.1	2,130	-0.05%
2023/10/04	100	32.59	0.1	32.80	32.55	99.9	2,130	4.69%
2023/10/03	2	32.98	0	0.00	32.94	2	2,120	0.09%
2023/10/02	0	0.00	0.1	33.16	33.14	-0.1	2,109	0.00%
2023/09/28	10.9	32.87	0.1	32.92	32.79	10.8	2,131	0.50%
2023/09/27	2	32.60	0.6	32.76	32.62	1.4	2,131	0.06%
2023/09/26	5.1	32.64	0	0.00	32.64	5.1	2,133	0.24%
2023/09/25	0	0.00	0.1	33.04	33.04	-0.1	2,130	-0.01%
2023/09/22	8	32.71	1	32.75	32.81	7	2,133	0.33%
2023/09/21	3.2	32.84	3	32.89	32.80	0.2	2,138	0.01%
2023/09/20	0.8	33.45	0	0.00	33.26	0.8	2,109	0.04%
2023/09/19	0	0.00	6	33.53	33.46	-6	2,106	-0.28%
2023/09/18	109.6	33.60	0	0.00	33.56	109.6	2,114	5.18%	大買/鉅額交易
2023/09/15	0	0.00	2	33.86	33.86	-2	2,104	-0.10%
2023/09/11	3.2	32.93	0.4	33.20	32.99	2.7	2,104	0.13%
2023/09/08	10.5	33.13	0	0.00	33.22	10.5	2,081	0.50%
2023/09/07	2.1	33.35	0	0.00	33.29	2.1	2,083	0.10%
2023/09/06	0.4	33.63	28	33.57	33.57	-27.6	2,070	-1.33%
2023/09/05	150.1	33.58	0	0.00	33.60	150.1	2,059	7.29%	大買/鉅額交易
2023/09/01	0.5	33.59	0.7	33.55	33.45	-0.2	2,060	-0.01%
2023/08/31	3.1	33.51	0.4	33.56	33.45	2.6	2,061	0.13%
2023/08/30	0	0.00	1	33.64	33.67	-1	2,040	-0.05%
2023/08/29	0.8	33.42	0	0.00	33.49	0.8	2,038	0.04%
2023/08/28	18.6	33.38	0.1	33.40	33.34	18.6	2,020	0.92%
2023/08/25	155.5	33.29	0	0.00	33.21	155.5	2,011	7.73%	大買/鉅額交易
2023/08/24	0	0.00	0.2	33.83	33.84	-0.2	1,976	-0.01%
2023/08/22	0	0.00	10.1	33.24	33.18	-10.1	1,964	-0.51%
2023/08/21	0	0.00	1.1	33.05	33.02	-1.1	1,955	-0.06%
2023/08/18	8.6	33.26	0.6	33.33	33.04	8	1,938	0.41%
2023/08/17	1.1	32.93	0.6	33.17	33.28	0.5	1,896	0.02%
2023/08/16	16	33.12	0	0.00	33.21	16	1,855	0.86%
2023/08/15	4	34.00	0	0.00	34.00	4	1,815	0.22%
2023/08/14	39.1	33.97	0	0.00	33.83	39.1	1,758	2.22%
2023/08/11	12	34.41	0	0.00	34.25	12	1,674	0.72%
2023/08/10	12.5	34.32	0	0.00	34.29	12.5	1,643	0.76%
2023/08/09	0	0.00	1	34.73	34.64	-1	1,586	-0.06%
2023/08/08	15.3	34.76	0	0.00	34.65	15.3	1,550	0.99%
2023/08/04	0.2	34.62	0	0.00	34.57	0.2	1,481	0.01%
2023/08/02	23.3	35.13	0	0.00	34.68	23.3	1,449	1.61%
2023/08/01	0.5	35.23	0.1	35.32	35.32	0.4	1,379	0.03%
2023/07/31	6	35.04	0	0.00	35.07	6	1,372	0.44%
2023/07/28	8.1	35.29	1	35.35	35.39	7.1	1,348	0.52%
2023/07/27	5	35.32	1	35.34	35.30	4	1,334	0.30%
2023/07/26	2	35.23	0	0.00	35.23	2	1,319	0.15%
2023/07/25	2	35.18	0	0.00	35.17	2	1,297	0.15%
2023/07/24	0	0.00	1	34.83	34.84	-1	1,272	-0.08%
2023/07/21	1	34.50	0	0.00	34.68	1	1,261	0.08%
2023/07/20	0	0.00	6.5	34.86	34.92	-6.5	1,241	-0.52%
2023/07/19	0.3	35.06	0	0.00	34.81	0.3	1,219	0.02%
2023/07/18	7.3	35.37	1	35.10	35.08	6.3	1,191	0.53%
2023/07/17	1	35.16	1	35.16	35.16	0	1,173	0.00%
2023/07/12	0	0.00	8.4	34.18	34.27	-8.4	1,097	-0.77%
2023/07/11	0	0.00	5.1	34.01	34.05	-5.1	1,084	-0.47%
2023/07/10	11.1	33.67	0.9	33.61	33.59	10.3	1,068	0.96%
2023/07/07	0.1	33.49	2	33.60	33.58	-1.9	1,047	-0.18%
2023/07/06	10.4	33.90	0	0.00	33.73	10.4	1,031	1.01%
2023/07/05	7.1	34.26	2	34.31	34.31	5.1	995	0.51%
2023/07/04	2	34.30	1	34.40	34.46	1	969	0.10%
2023/07/03	0.5	34.27	0	0.00	34.30	0.5	956	0.05%
2023/06/30	0.1	33.70	0	0.00	33.81	0.1	932	0.01%
2023/06/29	0	0.00	100	33.76	33.77	-100	921	-10.86%
2023/06/28	6.9	33.78	100	33.73	33.80	-93.1	900	-10.34%
2023/06/26	1.1	34.01	100	33.99	34.00	-98.9	868	-11.38%
2023/06/21	1	33.95	0	0.00	34.17	1	853	0.12%
2023/06/20	0	34.20	0	0.00	34.15	0	830	0.00%
2023/06/19	5.3	34.26	1	34.26	34.29	4.3	825	0.53%
2023/06/16	0	0.00	10.3	34.35	34.31	-10.3	817	-1.26%
2023/06/15	4.8	34.33	2	34.40	34.38	2.8	796	0.35%
2023/06/14	32.1	34.03	0	0.00	34.14	32.1	776	4.14%
2023/06/13	0	0.00	28	33.96	34.13	-28	769	-3.64%
2023/06/12	0	0.00	0.8	33.58	33.59	-0.8	736	-0.10%
2023/06/09	0	0.00	7	33.38	33.39	-7	720	-0.97%
2023/06/08	9	33.33	0	0.00	33.12	9	710	1.27%
2023/06/07	0.6	33.35	0	0.00	33.41	0.6	702	0.08%
2023/06/06	0	0.00	0.4	33.05	33.09	-0.4	682	-0.06%
2023/06/05	2.1	33.05	1	33.00	32.95	1.1	669	0.16%
2023/06/02	1	33.02	0	0.00	33.00	1	666	0.15%
2023/05/31	16	32.85	101	32.76	32.76	-85	660	-12.88%	大賣/
2023/05/30	0	0.00	0.1	32.91	32.92	-0.1	658	-0.02%
2023/05/29	6.5	32.91	1	32.83	32.85	5.5	661	0.83%
2023/05/26	0	0.00	0.2	32.52	32.59	-0.2	658	-0.03%
2023/05/25	0	0.00	0.3	31.94	32.01	-0.3	627	-0.04%
2023/05/23	1	31.87	0	0.00	31.86	1	621	0.16%
2023/05/22	0	0.00	250	31.81	31.87	-250	622	-40.13%	大賣/鉅額交易
2023/05/19	0	0.00	150	31.86	31.90	-150	616	-24.33%	大賣/鉅額交易
2023/05/18	5.4	31.74	8	31.78	31.75	-2.6	612	-0.42%
2023/05/17	0	0.00	200	31.33	31.45	-200	601	-33.23%	大賣/鉅額交易
2023/05/12	1	30.60	0	0.00	30.71	1	589	0.17%
2023/05/11	445	30.85	0	0.00	30.81	445	590	75.39%	大買/鉅額交易
2023/05/10	503	30.86	2	30.90	30.87	501	586	85.38%	大買/鉅額交易
2023/05/09	393	31.06	90	31.07	31.08	303	576	52.58%	大買/鉅額交易
2023/05/08	7.2	31.02	0	0.00	31.04	7.2	578	1.24%
2023/05/05	276	30.81	0	0.00	30.84	276	576	47.92%	大買/鉅額交易
2023/05/04	1	30.60	0	0.00	30.79	1	574	0.17%
2023/05/03	1	30.65	0	0.00	30.77	1	572	0.17%
2023/05/02	21	30.77	0.4	30.83	30.86	20.6	578	3.55%
2023/04/28	6.8	30.79	0	0.00	30.72	6.8	594	1.14%
2023/04/27	0.1	30.49	0	0.00	30.40	0.1	595	0.02%
2023/04/26	2	30.43	14	30.31	30.39	-12	601	-1.99%
2023/04/25	1	30.50	0	0.00	30.48	1	598	0.17%
2023/04/19	1	31.00	0	0.00	31.01	1	605	0.17%
2023/04/18	5.9	31.28	0	0.00	31.26	5.9	607	0.97%
2023/04/13	1	31.23	0	0.00	31.19	1	602	0.17%
2023/04/10	7.4	31.33	103	31.33	31.34	-95.6	632	-15.13%	大賣/
2023/04/06	9	31.29	2.1	31.29	31.29	6.9	642	1.08%
2023/03/31	0	0.00	0.1	31.51	31.46	-0.1	641	-0.01%
2023/03/28	6.1	31.25	0	0.00	31.15	6.1	649	0.94%
2023/03/27	0	0.00	0.5	31.45	31.42	-0.5	662	-0.08%
2023/03/23	1	31.16	0	0.00	31.40	1	679	0.15%
2023/03/22	61	31.11	0	0.00	31.17	61	684	8.91%
2023/03/21	148	30.68	0	0.00	30.69	148	696	21.26%	大買/鉅額交易
2023/03/20	170.4	30.55	0	0.00	30.55	170.4	702	24.24%	大買/鉅額交易
2023/03/16	1	30.31	10	30.28	30.30	-9	727	-1.24%
2023/03/15	14	30.56	14	30.70	30.53	0	723	0.00%
2023/03/14	2	30.42	0	0.00	30.47	2	740	0.27%
2023/03/13	2	30.55	0	0.00	30.81	2	748	0.27%
2023/03/10	10	30.75	9	30.87	30.71	1	750	0.13%
2023/03/09	4	31.19	3.9	31.17	31.08	0.1	751	0.02%
2023/03/08	7.3	31.18	2.2	31.11	31.17	5.1	766	0.67%
2023/03/07	0	0.00	1	31.30	31.34	-1	778	-0.13%
2023/03/03	1	30.88	0	0.00	30.80	1	819	0.12%
2023/03/02	6	30.71	0	0.00	30.77	6	830	0.72%
2023/03/01	6.2	30.49	5	30.57	30.81	1.2	844	0.14%
2023/02/24	15	30.77	0	0.00	30.68	15	853	1.76%
2023/02/23	1	30.53	8	30.68	30.86	-7	864	-0.81%
2023/02/20	6.2	30.70	0	0.00	30.76	6.2	975	0.64%
2023/02/15	6.2	30.70	5	30.79	30.57	1.2	1,132	0.11%
2023/02/14	43	31.10	1	31.05	31.09	42	1,152	3.64%
2023/02/13	5	30.79	0.1	30.82	30.90	5	1,169	0.42%
2023/02/10	0	0.00	1	30.91	30.93	-1	1,191	-0.08%
2023/02/09	2	30.80	0	0.00	30.91	2	1,230	0.16%
2023/02/08	7.1	30.88	4	30.86	30.93	3.1	1,246	0.25%
2023/02/07	0	0.00	5.3	30.57	30.55	-5.3	1,264	-0.42%
2023/02/06	163	30.66	2	30.67	30.64	161	1,263	12.74%	大買/鉅額交易
2023/02/03	165	30.90	0.3	30.88	30.89	164.7	1,253	13.14%	大買/鉅額交易
2023/02/02	1	30.82	0	0.00	30.86	1	1,245	0.08%
2023/02/01	13	30.45	0	0.00	30.54	13	1,238	1.05%
2023/01/31	44	30.40	2	30.61	30.37	42	1,237	3.40%
2023/01/30	5.6	30.69	1.2	30.65	30.75	4.5	1,236	0.36%
2023/01/17	0.2	29.71	4	29.75	29.73	-3.8	1,231	-0.31%
2023/01/16	0	0.00	0.2	29.73	29.80	-0.2	1,230	-0.01%
2023/01/13	11	29.59	0	0.00	29.61	11	1,222	0.90%
2023/01/12	170	29.38	0	0.00	29.35	170	1,241	13.69%	大買/鉅額交易
2023/01/11	185	29.42	0	0.00	29.41	185	1,236	14.96%	大買/鉅額交易
2023/01/10	169	29.40	0	0.00	29.46	169	1,243	13.59%	大買/鉅額交易
2023/01/09	6.8	29.02	0	0.00	29.28	6.8	1,277	0.53%
2023/01/05	1	28.43	0	0.00	28.35	1	1,290	0.08%
2023/01/04	1.2	28.20	0	0.00	28.22	1.2	1,320	0.09%
2022/12/30	1	28.25	60	28.26	28.18	-59	1,348	-4.38%
2022/12/29	0	27.98	90	27.98	28.01	-90	1,337	-6.73%
2022/12/28	11.8	28.25	5	28.37	28.19	6.8	1,340	0.50%
2022/12/26	0	0.00	11	28.38	28.46	-11	1,327	-0.83%
2022/12/20	0.4	28.50	1.3	28.61	28.20	-1	1,351	-0.07%
2022/12/19	7	28.69	2.5	28.78	28.63	4.5	1,360	0.33%
2022/12/16	0	0.00	1	28.66	28.77	-1	1,350	-0.07%
2022/12/15	0.1	29.14	0	0.00	29.22	0.1	1,333	0.00%
2022/12/14	0.1	29.19	0	0.00	29.24	0.1	1,324	0.01%
2022/12/12	10.2	28.98	8	29.09	28.99	2.2	1,296	0.17%
2022/12/08	6.8	28.86	0	0.00	28.83	6.8	1,280	0.53%
2022/12/07	0	0.00	1	29.18	29.15	-1	1,260	-0.08%
2022/12/06	7	29.49	6	29.52	29.26	1	1,252	0.08%
2022/12/05	5	29.81	0	0.00	29.67	5	1,233	0.41%
2022/12/02	31	29.61	0	0.00	29.63	31	1,221	2.54%
2022/12/01	0.2	30.00	0	0.00	29.82	0.2	1,227	0.02%
2022/11/30	4	29.47	3	29.29	29.50	1	1,219	0.08%
2022/11/28	15.5	28.98	8	29.22	29.00	7.5	1,190	0.63%
2022/11/24	0	0.00	1	29.31	29.36	-1	1,146	-0.09%
2022/11/23	1	29.10	102	29.10	29.15	-101	1,133	-8.91%	大賣/鉅額交易
2022/11/21	34	28.86	0	0.00	28.77	34	1,123	3.03%
2022/11/18	49.5	28.95	0	0.00	28.89	49.5	1,104	4.48%
2022/11/17	6	28.92	0	0.00	29.00	6	1,076	0.56%
2022/11/16	41	29.11	7	29.14	29.02	34	1,052	3.23%
2022/11/15	10	29.92	94	29.98	30.53	-84	989	-8.49%
2022/11/14	0	0.00	41	29.68	29.60	-41	927	-4.42%
2022/11/11	0	0.00	343	29.33	29.37	-343	873	-39.27%	大賣/鉅額交易
2022/11/09	0	0.00	178	28.33	28.42	-178	797	-22.31%	大賣/鉅額交易
2022/11/08	7.2	27.84	0	0.00	27.82	7.2	777	0.93%
2022/11/07	2	27.59	183	27.50	27.56	-181	750	-24.11%	大賣/鉅額交易
2022/11/04	0.1	27.30	0	0.00	27.10	0.1	712	0.02%
2022/11/02	0	0.00	131	27.27	27.29	-131	678	-19.31%	大賣/鉅額交易
2022/11/01	6	27.19	132	27.18	27.18	-126	686	-18.35%	大賣/鉅額交易
2022/10/31	4	26.83	66	27.06	27.03	-62	695	-8.92%
2022/10/28	6	26.88	0	0.00	26.73	6	701	0.86%
2022/10/27	0	0.00	1	27.00	27.03	-1	719	-0.14%
2022/10/26	0	0.00	30	26.68	26.75	-30	721	-4.16%
2022/10/25	219	26.60	1	26.74	26.58	218	710	30.66%	大買/鉅額交易
2022/10/24	0.2	27.05	10	26.97	26.97	-9.8	701	-1.40%
2022/10/20	6	26.60	6	26.91	27.00	0	694	0.00%
2022/10/18	6.1	27.30	334	27.36	27.40	-327.9	679	-48.26%	大賣/鉅額交易
2022/10/14	0	0.00	61	27.57	27.53	-61	631	-9.66%
2022/10/13	235.2	26.94	0	0.00	26.90	235.2	634	37.09%	大買/鉅額交易
2022/10/12	0.5	27.35	2	27.20	27.37	-1.5	609	-0.25%
2022/10/11	194.6	27.41	30	27.51	27.40	164.6	588	27.96%	大買/鉅額交易
2022/10/07	18	28.64	0	0.00	28.57	18	563	3.19%
2022/10/05	2.1	28.85	176	28.81	28.81	-173.9	576	-30.18%	大賣/鉅額交易
2022/10/04	7	28.21	0	0.00	28.26	7	576	1.21%
2022/10/03	17	27.65	0	0.00	27.63	17	575	2.96%
2022/09/30	10.1	27.92	0	0.00	27.92	10.1	572	1.75%
2022/09/29	176	28.31	0	0.00	28.26	176	565	31.14%	大買/鉅額交易
2022/09/28	56.1	28.34	25	28.31	28.27	31.1	571	5.44%
2022/09/27	2	28.83	2	28.83	28.85	0	567	0.00%
2022/09/26	170	28.96	0	0.00	28.87	170	578	29.40%	大買/鉅額交易
2022/09/23	2.2	29.53	0	0.00	29.47	2.2	592	0.37%
2022/09/22	0.1	29.75	0	0.00	29.70	0.1	603	0.02%
2022/09/21	0.1	30.15	0	0.00	30.08	0.1	598	0.02%
2022/09/19	5.7	30.28	0	0.00	30.13	5.7	629	0.91%
2022/09/08	6.8	30.15	0	0.00	30.33	6.8	683	0.99%
2022/09/07	1.1	30.01	0	0.00	30.02	1.1	694	0.16%
2022/09/06	1	30.65	1	30.65	30.66	0	685	0.00%
2022/09/02	1	30.47	0	0.00	30.40	1	708	0.14%
2022/09/01	7	30.69	0	0.00	30.72	7	704	1.00%
2022/08/29	5.6	30.92	0	0.00	31.04	5.6	691	0.81%
2022/08/26	0	0.00	137	31.87	31.83	-137	692	-19.79%	大賣/鉅額交易
2022/08/23	1	31.57	0	0.00	31.46	1	689	0.15%
2022/08/18	5.9	32.07	0	0.00	32.11	5.9	705	0.84%
2022/08/17	0	0.00	155	32.21	32.24	-155	705	-21.96%	大賣/鉅額交易
2022/08/16	0	0.00	157	32.19	32.25	-157	704	-22.27%	大賣/鉅額交易
2022/08/15	0	0.00	164	32.20	32.22	-164	694	-23.62%	大賣/鉅額交易
2022/08/12	0	0.00	1	31.99	31.99	-1	696	-0.14%
2022/08/10	1	31.22	0	0.00	31.19	1	735	0.14%
2022/08/09	0	0.00	309	31.46	31.42	-309	751	-41.10%	大賣/鉅額交易
2022/08/08	8.4	31.28	0	0.00	31.40	8.4	757	1.11%
2022/08/05	0.1	31.50	12	31.36	31.44	-11.9	781	-1.53%
2022/08/04	10	30.49	0	0.00	30.73	10	785	1.27%
2022/08/03	0	0.00	20	30.57	30.73	-20	779	-2.57%
2022/08/02	23	30.50	0	0.00	30.57	23	773	2.97%
2022/08/01	1	31.00	0	0.00	31.00	1	797	0.13%
2022/07/29	0	0.00	5	31.00	31.02	-5	834	-0.60%
2022/07/28	6	30.95	5	30.89	30.89	1	840	0.12%
2022/07/25	1	30.62	0	0.00	30.79	1	852	0.12%
2022/07/21	0	0.00	31	30.54	30.68	-31	905	-3.42%
2022/07/20	0	0.00	6	30.28	30.28	-6	913	-0.66%
2022/07/19	1	30.12	5	30.13	30.13	-4	940	-0.43%
2022/07/18	5.5	30.10	9	30.14	30.14	-3.5	957	-0.37%
2022/07/12	0.5	28.54	4	28.53	28.55	-3.5	951	-0.37%
2022/07/11	1	29.33	0	0.00	29.30	1	955	0.10%
2022/07/08	7.4	29.68	10	29.53	29.53	-2.6	956	-0.27%
2022/07/07	2	28.88	12	29.15	29.27	-10	964	-1.04%
2022/07/06	40.1	28.54	7	28.84	28.54	33.1	958	3.45%
2022/07/05	1	29.19	21	29.12	29.13	-20	949	-2.11%
2022/07/04	20	28.97	2	28.86	28.97	18	946	1.91%
2022/07/01	71.2	29.27	66	29.87	29.18	5.2	944	0.55%
2022/06/30	26	30.11	0	0.00	30.08	26	920	2.83%
2022/06/28	9	31.03	0	0.00	31.12	9	915	0.98%
2022/06/24	1	30.98	0	0.00	30.81	1	904	0.11%
2022/06/23	3	30.64	0	0.00	30.69	3	918	0.33%
2022/06/22	1	31.03	0	0.00	31.04	1	911	0.11%
2022/06/20	7.7	31.25	2	31.18	31.12	5.7	920	0.62%
2022/06/17	8.1	31.45	0	0.00	31.54	8.1	911	0.88%
2022/06/14	2.1	31.84	0	0.00	32.10	2.1	905	0.23%
2022/06/13	10.2	32.04	0	0.00	32.07	10.2	911	1.12%
2022/06/10	10.3	32.70	0	0.00	32.89	10.3	904	1.14%
2022/06/09	15	33.06	0	0.00	33.12	15	912	1.65%
2022/06/08	22	33.30	42	33.26	33.27	-20	921	-2.17%
2022/06/07	11	32.92	0	0.00	32.89	11	932	1.18%
2022/06/06	22	33.16	0	0.00	33.22	22	942	2.33%
2022/06/02	6.1	32.99	0	0.00	33.02	6.1	1,000	0.61%
2022/06/01	10	33.37	4	33.31	33.28	6	1,067	0.56%
2022/05/31	5	33.14	794	33.13	33.39	-789	1,066	-74.01%	大賣/鉅額交易
2022/05/30	12.8	33.01	3	32.84	33.12	9.8	1,051	0.93%
2022/05/27	3	32.42	6	32.41	32.44	-3	1,051	-0.29%
2022/05/26	3	31.90	2	31.97	31.90	1	1,063	0.09%
2022/05/25	4.1	32.23	4	32.15	32.21	0.1	1,074	0.01%
2022/05/24	7	31.98	64	31.99	31.90	-57	1,121	-5.08%
2022/05/23	1	32.30	0	0.00	32.25	1	1,125	0.09%
2022/05/18	5.6	32.39	2	32.47	32.51	3.6	1,115	0.32%
2022/05/16	11	31.79	0	0.00	31.88	11	1,106	0.99%
2022/05/13	2	31.71	1	31.67	31.77	1	1,100	0.09%
2022/05/12	4.1	31.56	2	31.70	31.45	2.1	1,087	0.20%
2022/05/11	0.1	32.15	0	0.00	32.24	0.1	1,086	0.01%
2022/05/10	12	31.86	2	31.78	32.29	10	1,098	0.91%
2022/05/09	45.5	32.43	0	0.00	32.38	45.5	1,095	4.15%
2022/05/06	14.1	32.84	2	32.86	33.02	12.1	1,074	1.12%
2022/05/05	9	33.55	5.9	33.66	33.54	3.2	1,056	0.30%
2022/05/04	1	33.29	0	0.00	33.29	1	1,067	0.09%
2022/05/03	11	33.25	0	0.00	33.23	11	1,098	1.00%
2022/04/29	0.9	33.45	10	33.44	33.44	-9.2	1,112	-0.82%
2022/04/28	6.3	33.10	0.6	32.93	33.13	5.7	1,135	0.50%
2022/04/27	614	32.93	0	0.00	32.89	614	1,142	53.76%	大買/鉅額交易
2022/04/26	1.1	33.58	1	33.59	33.52	0.1	1,111	0.01%
2022/04/25	13.1	33.41	0	0.00	33.47	13.1	1,115	1.17%
2022/04/22	10	33.85	3	34.10	34.09	7	1,098	0.64%
2022/04/21	1	34.27	3	34.33	34.23	-2	1,097	-0.18%
2022/04/20	3	34.03	0	0.00	34.23	3	1,122	0.27%
2022/04/19	3	34.11	1	34.26	34.10	2	1,134	0.18%
2022/04/18	702.2	33.93	38	33.95	33.92	664.2	1,146	57.93%	大買/鉅額交易
2022/04/15	2.1	34.18	5	34.11	34.14	-2.9	1,116	-0.26%
2022/04/14	6	34.69	1	34.70	34.64	5	1,116	0.45%
2022/04/13	3	34.76	0	0.00	34.76	3	1,135	0.26%
2022/04/12	3	34.18	0	0.00	34.23	3	1,151	0.26%
2022/04/11	2	34.39	0	0.00	34.23	2	1,156	0.17%
2022/04/08	10.8	34.57	9	34.62	34.73	1.8	1,194	0.15%
2022/04/07	5.1	34.71	0	0.00	34.50	5.1	1,197	0.43%
2022/04/06	11.1	34.87	0	0.00	35.11	11.1	1,201	0.92%
2022/04/01	12.1	35.11	5	34.93	35.18	7.1	1,200	0.59%
2022/03/31	0.1	35.35	1	35.40	35.36	-0.9	1,218	-0.07%
2022/03/30	0	0.00	11	35.36	35.42	-11	1,218	-0.90%
2022/03/29	0	0.00	2	35.01	35.10	-2	1,235	-0.16%
2022/03/28	17.1	34.99	0	0.00	35.10	17.1	1,232	1.39%
2022/03/25	3	35.35	0	0.00	35.33	3	1,221	0.25%
2022/03/23	1	35.28	0	0.00	35.41	1	1,228	0.08%
2022/03/22	0.1	35.00	1	35.02	35.06	-0.9	1,225	-0.07%
2022/03/21	2	35.15	0	0.00	35.03	2	1,232	0.16%
2022/03/18	14.7	34.94	12	34.98	35.02	2.7	1,236	0.22%
2022/03/17	0	0.00	6	34.88	35.04	-6	1,238	-0.48%
2022/03/16	3.1	33.81	1	33.78	34.05	2.1	1,215	0.18%
2022/03/15	9.1	33.89	0	0.00	33.88	9.1	1,205	0.75%
2022/03/14	11	34.46	2	34.49	34.49	9	1,206	0.75%
2022/03/11	8	34.50	0	0.00	34.45	8	1,205	0.67%
2022/03/10	2	34.77	3	34.82	34.79	-1	1,206	-0.08%
2022/03/09	2	33.94	0	0.00	33.96	2	1,199	0.17%
2022/03/08	459.7	33.61	11	33.80	33.66	448.7	1,198	37.43%	大買/鉅額交易
2022/03/07	18.4	34.29	1	34.35	34.31	17.4	1,141	1.52%
2022/03/04	3.3	35.36	0	0.00	35.34	3.3	1,083	0.30%
2022/03/03	1.2	35.71	1	35.69	35.70	0.2	1,100	0.02%
2022/03/02	1	35.62	0	0.00	35.62	1	1,148	0.09%
2022/03/01	11	35.66	0	0.00	35.79	11	1,153	0.95%
2022/02/25	287.1	35.22	0	0.00	35.25	287.1	1,158	24.78%	大買/鉅額交易
2022/02/24	7.2	35.44	2	35.34	35.26	5.2	1,159	0.45%
2022/02/23	1.1	36.14	1	36.05	36.14	0.1	1,125	0.01%
2022/02/22	9	35.95	1	35.72	35.98	8	1,159	0.69%
2022/02/18	8.2	36.30	0	0.00	36.47	8.2	1,195	0.69%
2022/02/17	4	36.44	0	0.00	36.48	4	1,216	0.33%
2022/02/16	0	0.00	1	36.41	36.48	-1	1,225	-0.08%
2022/02/15	3	36.01	0	0.00	35.93	3	1,229	0.24%
2022/02/14	348	36.00	25	36.00	36.03	323	1,233	26.18%	大買/鉅額交易
2022/02/11	606	36.55	7	36.40	36.54	599	1,223	48.98%	大買/鉅額交易
2022/02/10	516	36.46	0	0.00	36.60	516	1,240	41.60%	大買/鉅額交易
2022/02/09	300.2	36.22	0	0.00	36.31	300.2	1,248	24.04%	大買/鉅額交易
2022/02/08	8.3	36.10	0	0.00	36.03	8.3	1,253	0.66%
2022/02/07	25	35.70	0	0.00	35.89	25	1,250	2.00%
2022/01/26	0	0.00	1	35.54	35.49	-1	1,235	-0.08%
2022/01/25	577.4	35.41	1	35.41	35.50	576.4	1,222	47.14%	大買/鉅額交易
2022/01/24	2.2	35.51	4	35.93	35.93	-1.8	1,191	-0.15%
2022/01/21	35	35.74	3	35.77	35.68	32	1,174	2.73%
2022/01/20	13.2	36.22	0	0.00	36.40	13.2	1,153	1.14%
2022/01/19	18	36.35	0	0.00	36.32	18	1,143	1.57%
2022/01/18	26.3	36.75	1	36.95	36.66	25.3	1,137	2.23%
2022/01/17	0	0.00	2	36.90	36.94	-2	1,131	-0.18%
2022/01/14	11.2	36.38	0	0.00	36.63	11.2	1,120	1.00%
2022/01/13	0	0.00	0.8	36.60	36.69	-0.8	1,114	-0.07%
2022/01/12	9	36.33	0	0.00	36.44	9	1,099	0.82%
2022/01/11	12	35.90	0	0.00	36.22	12	1,093	1.10%
2022/01/10	10	35.83	7	35.85	36.04	3	1,096	0.27%
2022/01/07	27	36.01	22	35.96	35.95	5	1,097	0.46%
2022/01/06	27	36.18	0	0.00	36.28	27	1,093	2.47%
2022/01/05	0	0.00	2.5	36.51	36.50	-2.5	1,080	-0.23%
2022/01/04	0.7	36.43	1	36.32	36.45	-0.3	1,067	-0.03%
2022/01/03	32.4	35.91	0.2	35.93	35.90	32.1	1,063	3.02%
2021/12/30	15	35.90	0	0.00	35.91	15	1,021	1.47%
2021/12/29	0	0.00	5	35.99	36.02	-5	1,058	-0.47%
2021/12/28	25.8	35.87	7	35.80	35.92	18.8	1,090	1.73%
2021/12/27	10	35.66	3	35.67	35.67	7	1,093	0.64%
2021/12/24	0	0.00	2.2	35.49	35.40	-2.2	1,116	-0.20%
2021/12/23	1.2	35.35	0	0.00	35.42	1.2	1,116	0.10%
2021/12/20	7.5	34.99	0.4	35.30	34.89	7.1	1,129	0.63%
2021/12/16	0	0.00	8	35.19	35.26	-8	1,127	-0.71%
2021/12/14	1.2	34.84	5	34.82	34.84	-3.8	1,154	-0.33%
2021/12/13	2	35.18	0	0.00	35.18	2	1,155	0.17%
2021/12/09	2	35.38	5	35.44	35.36	-3	1,151	-0.26%
2021/12/08	5.9	35.51	7.6	35.50	35.40	-1.6	1,144	-0.14%
2021/12/07	5.1	35.06	2.1	35.07	35.24	3.1	1,140	0.27%
2021/12/06	0.3	35.00	2	35.05	35.10	-1.7	1,144	-0.15%
2021/12/03	0.2	34.95	7	35.05	35.06	-6.8	1,164	-0.59%
2021/12/02	0	0.00	20	34.95	34.94	-20	1,161	-1.72%
2021/12/01	7	34.31	0	0.00	34.73	7	1,177	0.59%
2021/11/29	6.8	34.21	3	34.35	34.19	3.8	1,194	0.32%
2021/11/26	19	34.47	28	34.31	34.35	-9	1,185	-0.76%
2021/11/25	0	0.00	5	34.80	34.88	-5	1,154	-0.43%
2021/11/24	2.2	34.79	0	0.00	34.87	2.2	1,172	0.19%
2021/11/23	18	34.94	0	0.00	34.94	18	1,174	1.53%
2021/11/22	1	35.22	1.5	35.27	35.22	-0.5	1,168	-0.04%
2021/11/19	4.4	35.33	1	35.28	35.29	3.4	1,177	0.29%
2021/11/18	14.2	36.20	7	36.20	36.30	7.2	1,159	0.62%
2021/11/17	0.3	35.92	17	35.96	36.00	-16.7	1,156	-1.44%
2021/11/16	3.3	35.80	9	35.85	35.85	-5.7	1,157	-0.49%
2021/11/15	0.7	35.78	10	35.82	35.80	-9.3	1,165	-0.80%
2021/11/12	0	0.00	32	35.58	35.51	-32	1,171	-2.73%
2021/11/11	0.1	35.29	30	35.40	35.38	-29.9	1,174	-2.54%
2021/11/10	0	0.00	45.3	35.55	35.57	-45.3	1,194	-3.79%
2021/11/09	0	0.00	13	35.68	35.59	-13	1,201	-1.08%
2021/11/08	3.7	35.09	52	35.26	35.38	-48.3	1,180	-4.09%
2021/11/05	0.3	34.70	56	34.87	34.98	-55.8	1,177	-4.73%
2021/11/04	6.4	34.80	10	34.84	34.64	-3.6	1,186	-0.30%
2021/11/03	0.5	34.62	25	34.65	34.65	-24.5	1,198	-2.04%
2021/11/02	1.5	34.71	25	34.79	34.52	-23.5	1,209	-1.94%
2021/11/01	28.4	34.57	15	34.60	34.57	13.4	1,207	1.11%
2021/10/29	0	34.60	0	0.00	34.40	0	1,220	0.00%
2021/10/28	2.6	34.73	2	34.67	34.71	0.6	1,224	0.05%
2021/10/26	0.2	34.70	30	34.70	34.73	-29.8	1,235	-2.41%
2021/10/21	0	0.00	10	34.66	34.32	-10	1,273	-0.79%
2021/10/20	0.1	34.49	0	0.00	34.44	0.1	1,282	0.01%
2021/10/19	0.1	34.50	25.5	34.53	34.49	-25.3	1,283	-1.97%
2021/10/18	3.5	34.34	2.6	34.41	34.21	1	1,292	0.08%
2021/10/15	3.2	34.24	2	33.96	34.24	1.2	1,303	0.09%
2021/10/13	0.3	33.59	6	33.52	33.51	-5.7	1,341	-0.42%
2021/10/12	18	33.49	0	0.00	33.68	18	1,346	1.34%
2021/10/08	5.7	34.16	0	0.00	34.11	5.7	1,341	0.42%
2021/10/07	3	34.20	21	34.22	34.21	-18	1,330	-1.35%
2021/10/06	18.3	33.63	7	33.79	33.75	11.3	1,341	0.84%
2021/10/05	12.4	33.46	15.8	33.75	33.95	-3.5	1,325	-0.26%
2021/10/04	27.9	33.73	10.6	33.87	33.76	17.3	1,299	1.33%
2021/10/01	51.1	34.03	2.7	34.07	33.97	48.3	1,294	3.73%
2021/09/30	0.2	34.43	4	34.56	34.56	-3.8	1,268	-0.30%
2021/09/29	21	34.38	22	34.49	34.35	-1	1,270	-0.08%
2021/09/28	6.5	34.97	1	34.99	35.04	5.5	1,248	0.44%
2021/09/27	0	0.00	3.3	35.23	35.27	-3.3	1,260	-0.26%
2021/09/24	22.2	35.10	5	35.10	35.10	17.2	1,260	1.36%
2021/09/23	1	34.74	2.9	34.81	34.87	-1.9	1,275	-0.15%
2021/09/22	31.5	34.45	1	34.57	34.56	30.5	1,279	2.38%
2021/09/17	3	35.10	5.2	35.37	35.32	-2.2	1,250	-0.18%
2021/09/16	14	35.24	0	0.00	35.26	14	1,259	1.11%
2021/09/15	6	35.27	0	35.48	35.37	6	1,256	0.47%
2021/09/13	2.2	35.44	3.8	35.53	35.45	-1.6	1,290	-0.13%
2021/09/09	1	34.85	1	35.15	35.13	0	1,327	0.00%
2021/09/08	15.1	35.13	4.7	35.19	35.12	10.3	1,329	0.78%
2021/09/07	0	0.00	2	35.40	35.47	-2	1,314	-0.15%
2021/09/06	0	0.00	1.5	35.66	35.62	-1.5	1,320	-0.11%
2021/09/03	0	0.00	3	35.55	35.63	-3	1,305	-0.23%
2021/09/02	0.3	35.25	0.5	35.20	35.15	-0.2	1,300	-0.02%
2021/09/01	6.5	35.44	0	0.00	35.49	6.5	1,295	0.50%
2021/08/31	2.3	35.09	5	35.30	35.50	-2.7	1,289	-0.21%
2021/08/30	9.3	35.08	13	35.11	35.26	-3.7	1,323	-0.28%
2021/08/27	1	34.98	3.2	34.90	34.95	-2.2	1,316	-0.17%
2021/08/26	3	34.58	7	34.55	34.56	-4	1,309	-0.31%
2021/08/25	0	0.00	8	34.40	34.47	-8	1,303	-0.61%
2021/08/24	5.2	34.15	6	34.34	34.22	-0.8	1,302	-0.06%
2021/08/23	10	34.08	13	33.78	34.12	-3	1,314	-0.23%
2021/08/20	27	33.20	7	33.37	33.28	20	1,321	1.51%
2021/08/19	60.6	33.59	8	33.44	33.40	52.6	1,314	4.00%
2021/08/18	12.3	33.58	4	33.96	34.17	8.3	1,299	0.64%
2021/08/17	3	34.01	0	0.00	33.87	3	1,301	0.23%
2021/08/16	11.1	34.15	5	34.27	34.21	6.1	1,295	0.47%
2021/08/13	10.2	34.37	0	0.00	34.34	10.2	1,285	0.79%
2021/08/12	2	34.71	0	0.00	34.66	2	1,287	0.16%
2021/08/11	1.1	34.63	1.2	34.68	34.77	-0.1	1,312	-0.01%
2021/08/10	2	34.95	1	34.96	34.86	1	1,357	0.07%
2021/08/09	1.1	34.76	0	0.00	35.08	1.1	1,454	0.08%
2021/08/04	0.2	35.20	1.3	35.33	35.37	-1.1	1,744	-0.06%
2021/08/03	3.4	34.98	13	35.03	35.15	-9.7	1,798	-0.54%
2021/08/02	1	34.71	4	34.77	35.03	-3	1,810	-0.17%
2021/07/30	20	34.56	0	0.00	34.51	20	1,823	1.10%
2021/07/29	2	34.64	3	34.52	34.73	-1	1,842	-0.05%
2021/07/28	26	33.95	1.8	34.22	34.31	24.3	1,861	1.30%
2021/07/27	0	0.00	0.8	34.63	34.56	-0.8	1,905	-0.04%
2021/07/26	11.2	34.65	0	0.00	34.63	11.2	1,948	0.57%
2021/07/23	1	34.80	0	0.00	34.81	1	1,945	0.05%
2021/07/22	0	0.00	4	34.91	34.80	-4	1,945	-0.21%
2021/07/21	28.2	34.66	0	0.00	34.57	28.2	1,964	1.44%
2021/07/20	32	34.86	2	34.79	34.76	30	1,980	1.51%
2021/07/19	1.3	35.03	0	0.00	35.20	1.3	1,987	0.06%
2021/07/16	20	35.30	1	35.35	35.44	19	1,988	0.96%
2021/07/15	0.2	35.50	23	35.47	35.57	-22.8	1,999	-1.14%
2021/07/14	0	0.00	1	35.24	35.24	-1	2,000	-0.05%
2021/07/13	6	35.39	2	35.27	35.20	4	2,015	0.20%
2021/07/12	0	0.00	10	35.25	35.07	-10	2,025	-0.49%
2021/07/09	2.5	34.67	30	34.69	34.80	-27.5	2,020	-1.36%
2021/07/08	0	0.00	16	35.04	35.04	-16	2,035	-0.79%
2021/07/07	1	35.04	1.1	35.07	35.00	-0.1	2,050	0.00%
2021/07/06	0.2	35.11	29	35.11	35.10	-28.8	2,048	-1.41%
2021/07/05	1	35.04	36	35.02	35.04	-35	2,061	-1.70%
2021/07/02	13.4	34.75	0	0.00	34.70	13.4	2,070	0.64%
2021/07/01	11	34.77	8	34.87	34.71	3	2,071	0.14%
2021/06/30	1	34.90	46	34.84	34.85	-45	2,093	-2.15%
2021/06/29	3	34.54	0	0.00	34.60	3	2,092	0.14%
2021/06/28	0	0.00	3	34.57	34.60	-3	2,101	-0.14%
2021/06/25	11.2	34.49	0	0.00	34.39	11.2	2,145	0.52%
2021/06/24	20	34.39	2	34.39	34.33	18	2,207	0.82%
2021/06/23	0	0.00	2	34.30	34.28	-2	2,229	-0.09%
2021/06/22	1	33.83	0	0.00	33.83	1	2,226	0.04%
2021/06/21	3.3	33.96	4	34.05	33.96	-0.7	2,243	-0.03%
2021/06/18	0	0.00	6	34.54	34.50	-6	2,215	-0.27%
2021/06/16	1.3	34.51	1	34.52	34.55	0.3	2,253	0.01%
2021/06/15	0	0.00	1	34.52	34.57	-1	2,271	-0.04%
2021/06/11	1	34.37	3	34.33	34.32	-2	2,278	-0.09%
2021/06/09	2	33.86	0	0.00	33.84	2	2,326	0.09%
2021/06/08	0	0.00	1	34.25	34.09	-1	2,345	-0.04%
2021/06/07	0.2	33.85	3	33.81	34.20	-2.8	2,364	-0.12%
2021/06/04	2.2	34.09	0	0.00	34.13	2.2	2,331	0.09%
2021/06/03	1	34.20	0	0.00	34.31	1	2,344	0.04%
2021/06/02	27	34.21	0	0.00	34.14	27	2,370	1.14%
2021/06/01	4	34.21	36	34.23	34.27	-32	2,394	-1.34%
2021/05/31	6	34.06	0	0.00	34.06	6	2,435	0.25%
2021/05/28	0	0.00	3	33.71	33.82	-3	2,422	-0.12%
2021/05/27	3	33.22	1	33.25	33.28	2	2,444	0.08%
2021/05/26	1.2	33.46	2	33.47	33.50	-0.8	2,507	-0.03%
2021/05/25	1	33.39	7	33.25	33.42	-6	2,508	-0.24%
2021/05/24	1.3	32.77	2	32.89	32.92	-0.7	2,539	-0.03%
2021/05/21	9	32.85	5	33.08	32.89	4	2,575	0.16%
2021/05/20	0.2	32.40	4	32.48	32.48	-3.8	2,586	-0.15%
2021/05/19	8	32.59	4	32.80	32.59	4	2,617	0.15%
2021/05/18	11.5	32.54	202	31.70	32.70	-190.5	2,623	-7.26%	大賣/鉅額交易
2021/05/17	31.9	31.28	17	31.27	31.19	14.9	2,626	0.57%
2021/05/14	8.5	31.96	9	32.06	32.00	-0.5	2,565	-0.02%
2021/05/13	18.8	31.60	44	32.00	31.55	-25.3	2,528	-1.00%
2021/05/12	42.4	31.80	15	31.59	31.93	27.4	2,488	1.10%
2021/05/11	22.7	33.48	9	33.60	33.40	13.7	2,349	0.58%
2021/05/10	1.3	34.54	0	0.00	34.48	1.3	2,334	0.06%
2021/05/07	5.2	34.32	2	34.55	34.57	3.2	2,385	0.13%
2021/05/06	0	0.00	2	33.94	34.00	-2	2,424	-0.08%
2021/05/05	4	33.89	1	33.90	33.65	3	2,432	0.12%
2021/05/04	14.1	33.97	39	34.12	33.96	-24.9	2,474	-1.01%
2021/05/03	9.3	34.70	3	34.53	34.45	6.3	2,434	0.26%
2021/04/29	4	35.13	4	35.09	35.05	0	2,423	0.00%
2021/04/28	1	34.88	2	34.95	34.97	-1	2,468	-0.04%
2021/04/27	3.1	34.93	3	34.98	34.93	0.1	2,520	0.00%
2021/04/26	2.1	34.77	2	34.79	34.90	0.1	2,537	0.01%
2021/04/23	6.1	34.13	0	0.00	34.38	6.1	2,554	0.24%
2021/04/22	18.1	34.21	0	0.00	34.10	18.1	2,584	0.70%
2021/04/21	3	34.35	0	0.00	34.28	3	2,590	0.12%
2021/04/20	3	34.40	2	34.45	34.48	1	2,617	0.04%
2021/04/19	11.1	34.38	1	34.33	34.37	10.1	2,660	0.38%
2021/04/16	17.1	34.15	15	34.13	34.20	2.1	2,684	0.08%
2021/04/15	1	33.80	2	33.99	34.02	-1	2,742	-0.04%
2021/04/14	4.1	33.45	31	33.36	33.70	-26.9	2,776	-0.97%
2021/04/13	1	33.79	4	33.72	33.63	-3	2,810	-0.11%
2021/04/12	4.2	33.67	22	33.71	33.66	-17.8	2,819	-0.63%
2021/04/09	0	0.00	2	33.86	33.78	-2	2,857	-0.07%
2021/04/08	0.5	33.74	32	33.84	33.89	-31.5	2,858	-1.10%
2021/04/07	1.3	33.71	0	0.00	33.72	1.3	2,883	0.04%
2021/04/06	36	33.71	8	33.80	33.71	28	2,884	0.97%
2021/04/01	1.5	33.30	1	33.30	33.30	0.5	2,882	0.02%
2021/03/31	3	33.15	10	33.23	33.15	-7	2,894	-0.24%
2021/03/30	0	0.00	7	33.24	33.35	-7	2,897	-0.24%
2021/03/29	2	33.27	40	33.21	33.21	-38	2,857	-1.33%
2021/03/26	2	33.00	9.5	32.94	33.00	-7.5	2,817	-0.27%
2021/03/25	18.1	32.43	8	32.52	32.57	10.1	2,813	0.36%
2021/03/24	14.5	32.44	0	0.00	32.41	14.5	2,815	0.51%
2021/03/23	14	32.73	0	0.00	32.70	14	2,796	0.50%
2021/03/22	3	32.41	1	32.60	32.72	2	2,817	0.07%
2021/03/19	12	32.39	0	0.00	32.49	12	2,845	0.42%
2021/03/18	7	32.83	0	0.00	32.84	7	2,824	0.25%
2021/03/17	9	32.62	0	0.00	32.62	9	2,829	0.32%
2021/03/16	7	32.73	3	32.81	32.79	4	2,886	0.14%
2021/03/15	1	32.65	0	32.68	32.72	1	2,876	0.03%
2021/03/12	8	32.67	8	32.68	32.70	0	2,921	0.00%
2021/03/11	4.1	32.50	2	32.35	32.50	2.1	2,940	0.07%
2021/03/10	28	31.92	8	31.97	31.90	20	2,956	0.68%
2021/03/09	24.1	31.65	2	31.69	31.83	22.1	2,963	0.75%
2021/03/08	27	31.93	9	31.88	31.82	18	2,955	0.61%
2021/03/05	24	31.70	4	31.68	31.81	20	2,935	0.68%
2021/03/04	31.3	32.09	0	0.00	32.18	31.3	2,970	1.05%
2021/03/03	13	32.38	2	32.50	32.59	11	2,940	0.37%
2021/03/02	9.8	32.22	12.8	32.39	32.16	-3	2,953	-0.10%
2021/02/26	42.2	32.35	14	32.34	32.43	28.2	2,946	0.96%
2021/02/25	0	0.00	5	32.98	32.99	-5	2,940	-0.17%
2021/02/24	44.2	32.72	0	0.00	32.59	44.2	3,000	1.47%
2021/02/23	16	32.67	11	32.96	33.05	5	3,052	0.16%
2021/02/22	10	33.03	49.9	33.32	33.01	-39.9	3,075	-1.30%
2021/02/19	73	32.85	1	32.83	33.00	72	3,105	2.32%
2021/02/18	1.1	33.11	0	0.00	33.21	1.1	3,128	0.04%
2021/02/17	5	33.10	66.9	32.87	33.07	-61.9	3,157	-1.96%
2021/02/05	8	32.16	4.6	32.02	32.02	3.4	3,118	0.11%
2021/02/04	12	31.62	3	31.85	31.81	9	3,093	0.29%
2021/02/03	3	31.93	6.5	31.98	31.99	-3.5	3,121	-0.11%
2021/02/02	14	32.01	4	31.79	31.94	10	3,119	0.32%
2021/02/01	14.1	30.97	8	30.74	31.22	6.1	3,151	0.19%
2021/01/29	24.1	31.13	2	31.33	30.80	22.1	3,137	0.70%
2021/01/28	19	31.25	1	31.50	31.30	18	3,081	0.58%
2021/01/27	5.1	31.83	20	32.05	31.87	-14.9	3,042	-0.49%
2021/01/26	51.5	31.88	0	0.00	31.78	51.5	3,022	1.70%
2021/01/25	117	32.36	5	32.09	32.40	112	2,969	3.77%	大買/鉅額交易
2021/01/22	17.8	32.54	21	32.54	32.55	-3.2	2,956	-0.11%
2021/01/21	3.5	32.50	34	32.41	32.71	-30.5	2,946	-1.03%
2021/01/20	2.5	32.03	45	32.13	31.98	-42.5	2,902	-1.46%
2021/01/19	4.5	32.07	7	31.75	32.08	-2.5	2,850	-0.09%
2021/01/18	38	31.28	67	31.31	31.49	-29	2,810	-1.03%
2021/01/15	87.2	31.84	3	32.01	31.60	84.2	2,756	3.06%
2021/01/14	15.6	31.66	9	31.65	31.69	6.6	2,704	0.25%
2021/01/13	4	31.48	9	31.61	31.76	-5	2,683	-0.19%
2021/01/12	20	31.20	13	31.24	31.18	7	2,638	0.27%
2021/01/11	14	31.13	8	31.12	31.30	6	2,604	0.23%
2021/01/08	15	31.00	12	30.98	31.10	3	2,576	0.12%
2021/01/07	3	30.59	10	30.56	30.66	-7	2,511	-0.28%
2021/01/06	28.6	30.15	6	30.13	30.03	22.6	2,467	0.92%
2021/01/05	11.1	29.76	23	29.82	29.89	-11.9	2,427	-0.49%
2021/01/04	14	29.71	2	29.51	29.75	12	2,453	0.49%
2020/12/31	11	29.14	21	29.16	29.21	-10	2,489	-0.40%
2020/12/30	2	28.84	10	28.95	29.11	-8	2,489	-0.32%
2020/12/29	4	28.67	22	28.70	28.68	-18	2,458	-0.73%
2020/12/28	1.5	28.62	4	28.64	28.69	-2.5	2,458	-0.10%
2020/12/25	16	28.52	0	0.00	28.40	16	2,443	0.65%
2020/12/24	9	28.27	4	28.33	28.33	5	2,429	0.21%
2020/12/23	2	28.22	2	28.13	28.20	0	2,425	0.00%
2020/12/22	12	28.29	6.9	28.33	28.11	5.1	2,447	0.21%
2020/12/21	1	28.42	2	28.25	28.40	-1	2,509	-0.04%
2020/12/18	0.5	28.25	0	0.00	28.20	0.5	2,513	0.02%
2020/12/17	2	28.21	4.1	28.26	28.27	-2.1	2,535	-0.08%
2020/12/15	11	28.06	24	28.18	28.01	-13	2,520	-0.52%
2020/12/14	0	0.00	11	28.32	28.30	-11	2,517	-0.44%
2020/12/11	45	28.25	20	28.31	28.35	25	2,575	0.97%
2020/12/10	15	28.34	4	28.37	28.39	11	2,569	0.43%
2020/12/09	8	28.64	4	28.67	28.66	4	2,535	0.16%
2020/12/08	4	28.26	6	28.33	28.58	-2	2,509	-0.08%
2020/12/07	8	28.22	8	28.18	28.24	0	2,465	0.00%
2020/12/04	8	27.93	36	27.89	28.00	-28	2,468	-1.13%
2020/12/03	4.5	27.76	1	27.80	27.71	3.5	2,445	0.14%
2020/12/02	13	27.62	43	27.68	27.70	-30	2,444	-1.23%
2020/12/01	6	27.47	4	27.45	27.48	2	2,477	0.08%
2020/11/30	13	27.51	15	27.57	27.37	-2	2,499	-0.08%
2020/11/27	3	27.55	0	0.00	27.56	3	2,446	0.12%
2020/11/26	2	27.55	8	27.60	27.57	-6	2,436	-0.25%
2020/11/25	4	27.51	9	27.42	27.38	-5	2,449	-0.20%
2020/11/24	165	27.70	4	27.58	27.54	161	2,440	6.60%	大買/鉅額交易
2020/11/23	64	27.60	1	27.67	27.67	63	2,406	2.62%
2020/11/20	37	27.33	21	27.30	27.40	16	2,348	0.68%
2020/11/19	44	28.21	20	28.19	28.23	24	2,272	1.06%
2020/11/18	8	28.00	8	28.18	28.22	0	2,234	0.00%
2020/11/17	13	28.05	132	28.05	27.96	-119	2,214	-5.37%	大賣/鉅額交易
2020/11/16	132	27.51	23	27.47	27.76	109	2,327	4.68%	大買/鉅額交易
2020/11/13	0	0.00	2	27.05	27.05	-2	2,302	-0.09%
2020/11/12	0	0.00	5	27.12	26.97	-5	2,318	-0.22%
2020/11/11	0	0.00	41	26.79	26.95	-41	2,326	-1.76%
2020/11/10	5	26.66	6	26.64	26.60	-1	2,302	-0.04%
2020/11/09	11	26.74	10	26.69	26.68	1	2,297	0.04%
2020/11/06	4	26.40	16	26.38	26.37	-12	2,275	-0.53%
2020/11/05	16	26.24	4	26.26	26.26	12	2,278	0.53%
2020/11/04	4	26.11	14	26.15	26.27	-10	2,303	-0.43%
2020/11/03	12	25.82	2	25.89	25.95	10	2,323	0.43%
2020/11/02	6	25.60	5	25.59	25.67	1	2,371	0.04%
2020/10/30	8	25.64	0	0.00	25.60	8	2,389	0.33%
2020/10/29	9.1	25.82	0	0.00	25.83	9.1	2,396	0.38%
2020/10/28	8	26.10	13	26.06	26.08	-5	2,437	-0.20%
2020/10/27	6	26.17	0	0.00	26.19	6	2,455	0.24%
2020/10/26	1	26.31	1	26.35	26.31	0	2,478	0.00%
2020/10/23	2	26.29	0	0.00	26.27	2	2,523	0.08%
2020/10/22	1	26.24	1	26.22	26.32	0	2,701	0.00%
2020/10/20	1	26.26	2	26.36	26.27	-1	2,893	-0.03%
2020/10/19	0	0.00	14	26.34	26.36	-14	2,929	-0.48%
2020/10/16	3	26.12	6	26.16	26.08	-3	2,959	-0.10%
2020/10/15	3	26.12	19	26.14	26.22	-16	3,044	-0.53%
2020/10/14	1	26.40	2	26.38	26.37	-1	3,065	-0.03%
2020/10/13	1	26.35	0	0.00	26.47	1	3,099	0.03%
2020/10/12	0	0.00	43	26.48	26.48	-43	3,117	-1.38%
2020/10/08	0	0.00	15	26.16	26.22	-15	3,116	-0.48%
2020/10/07	0	0.00	43	25.84	25.91	-43	3,094	-1.39%
2020/10/06	2	25.80	48	25.79	25.78	-46	3,141	-1.46%
2020/10/05	5	25.64	2	25.56	25.56	3	3,198	0.09%
2020/09/29	0	0.00	1	25.38	25.44	-1	3,290	-0.03%
2020/09/28	10	25.03	11	25.21	25.36	-1	3,391	-0.03%
2020/09/25	10	24.90	13	24.97	24.96	-3	3,499	-0.09%
2020/09/24	33	24.98	6	25.14	24.89	27	3,554	0.76%
2020/09/23	11	25.51	8	25.43	25.48	3	3,516	0.09%
2020/09/22	6	25.53	7	25.66	25.53	-1	3,550	-0.03%
2020/09/21	33	25.85	1	25.86	25.80	32	3,545	0.90%
2020/09/18	5	26.04	3	26.00	26.04	2	3,585	0.06%
2020/09/17	33	26.08	1	26.20	26.03	32	3,622	0.88%
2020/09/16	3	26.35	8	26.31	26.30	-5	3,637	-0.14%
2020/09/15	12	25.94	4	26.02	26.02	8	3,589	0.22%
2020/09/14	9	25.84	1	25.91	25.91	8	3,595	0.22%
2020/09/11	4	25.57	2	25.60	25.64	2	3,592	0.06%
2020/09/10	5	25.59	6	25.58	25.63	-1	3,671	-0.03%
2020/09/09	5	25.35	4	25.36	25.45	1	3,691	0.03%
2020/09/08	1	25.62	4	25.58	25.62	-3	3,680	-0.08%
2020/09/07	11	25.43	23	25.53	25.47	-12	3,744	-0.32%
2020/09/04	17	25.47	4	25.45	25.48	13	3,793	0.34%
2020/09/03	2	25.71	2	25.83	25.69	0	3,787	0.00%
2020/09/02	6	25.65	6	25.74	25.63	0	3,790	0.00%
2020/09/01	3	25.50	2	25.52	25.63	1	3,840	0.03%
2020/08/31	23	25.75	12	25.78	25.47	11	3,873	0.28%
2020/08/28	22	25.74	3	25.86	25.77	19	3,871	0.49%
2020/08/27	1	25.94	3	26.09	25.93	-2	3,881	-0.05%
2020/08/26	0	0.00	6	25.93	25.97	-6	3,878	-0.15%
2020/08/25	4	25.87	7	25.89	25.88	-3	3,890	-0.08%
2020/08/24	0	0.00	2	25.60	25.70	-2	3,880	-0.05%
2020/08/21	7	25.53	10	25.62	25.64	-3	3,876	-0.08%
2020/08/20	43	25.36	1	25.39	25.18	42	3,860	1.09%
2020/08/19	4	26.11	5	26.14	26.02	-1	3,727	-0.03%
2020/08/18	5	26.18	0	0.00	26.22	5	3,718	0.13%
2020/08/17	2	26.28	14	26.23	26.32	-12	3,724	-0.32%
2020/08/14	1	25.99	6	26.04	26.06	-5	3,710	-0.13%
2020/08/13	14	26.00	12	26.02	26.00	2	3,706	0.05%
2020/08/12	17	25.82	3	25.82	25.81	14	3,686	0.38%
2020/08/11	9	26.21	3	26.17	26.14	6	3,655	0.16%
2020/08/10	0	0.00	6.4	26.30	26.32	-6.4	3,635	-0.18%
2020/08/07	8	26.19	1	26.02	26.08	7	3,641	0.19%
2020/08/06	3	26.28	30	26.24	26.25	-27	3,618	-0.75%
2020/08/05	2	25.97	0	0.00	25.99	2	3,606	0.06%
2020/08/04	1	25.69	7	25.61	25.81	-6	3,602	-0.17%
2020/08/03	4	25.56	8	25.58	25.48	-4	3,587	-0.11%
2020/07/31	9	25.81	1	25.83	25.85	8	3,537	0.23%
2020/07/30	6	25.79	3	25.74	25.87	3	3,530	0.08%
2020/07/29	20	25.57	4	25.54	25.52	16	3,523	0.45%
2020/07/28	72	26.20	21	26.21	25.60	51	3,526	1.45%
2020/07/27	12	25.42	30.2	25.44	25.59	-18.2	3,405	-0.53%
2020/07/24	24	24.94	31	24.94	24.70	-7	3,314	-0.21%
2020/07/23	15	24.72	2	24.68	24.78	13	3,262	0.40%
2020/07/22	28	24.75	28	24.79	24.79	0	3,274	0.00%
2020/07/21	36	24.44	54	24.58	24.66	-18	3,244	-0.55%
2020/07/20	3	24.10	8	24.14	24.19	-5	3,167	-0.16%
2020/07/17	1	24.25	7	24.21	24.22	-6	3,157	-0.19%
2020/07/16	2	24.00	2	24.04	24.06	0	3,177	0.00%
2020/07/15	21	24.31	93	24.31	24.17	-72	3,160	-2.28%
2020/07/14	19	24.06	37	24.06	24.10	-18	3,190	-0.56%
2020/07/13	1	23.97	18	23.97	24.01	-17	3,151	-0.54%
2020/07/10	9	23.79	7	23.82	23.75	2	3,117	0.06%
2020/07/09	27	23.97	54	23.95	23.91	-27	3,090	-0.87%
2020/07/08	0	0.00	17	23.77	23.86	-17	3,077	-0.55%
2020/07/07	11	23.85	25	23.72	23.64	-14	3,020	-0.46%
2020/07/06	16	23.48	60	23.50	23.56	-44	2,964	-1.48%
2020/07/03	32	23.10	33	23.16	23.19	-1	2,900	-0.03%
2020/07/02	20	22.89	34	22.90	22.93	-14	2,853	-0.49%
2020/07/01	22	22.77	19	22.77	22.72	3	2,834	0.11%
2020/06/30	16	22.51	10	22.57	22.57	6	2,785	0.22%
2020/06/29	42	22.50	10	22.54	22.45	32	2,787	1.15%
2020/06/24	36	22.57	57	22.64	22.64	-21	2,749	-0.76%
2020/06/23	17	22.48	22	22.49	22.47	-5	2,759	-0.18%
2020/06/22	6	22.42	0	0.00	22.42	6	2,756	0.22%
2020/06/19	4	22.37	2	22.38	22.38	2	2,798	0.07%
2020/06/18	6	22.30	2	22.33	22.34	4	2,812	0.14%
2020/06/17	53	22.29	19	22.29	22.34	34	2,817	1.21%
2020/06/16	1	22.11	32	22.21	22.29	-31	2,827	-1.10%
2020/06/15	15	22.02	8	22.02	21.84	7	2,946	0.24%
2020/06/12	16	21.71	40.1	21.93	22.10	-24.1	3,041	-0.79%
2020/06/11	27	22.53	24	22.66	22.29	3	3,070	0.10%
2020/06/10	16	22.57	22	22.57	22.60	-6	3,140	-0.19%
2020/06/09	14	22.43	17	22.43	22.43	-3	3,284	-0.09%
2020/06/08	33	22.30	60	22.35	22.40	-27	3,428	-0.79%
2020/06/05	29	22.08	35	22.08	22.15	-6	3,458	-0.17%
2020/06/04	15	21.94	29	21.97	21.99	-14	3,503	-0.40%
2020/06/03	12	21.77	15	21.78	21.85	-3	3,612	-0.08%
2020/06/02	12	21.52	10	21.53	21.50	2	3,628	0.06%
2020/06/01	21	21.32	36	21.40	21.36	-15	3,626	-0.41%
2020/05/29	10	21.09	1	21.04	21.23	9	3,636	0.25%
2020/05/28	6	21.23	12	21.31	21.12	-6	3,691	-0.16%
2020/05/27	1	21.15	2	21.22	21.21	-1	3,787	-0.03%
2020/05/26	0	0.00	2	21.23	21.22	-2	3,906	-0.05%
2020/05/25	11	20.84	0	0.00	20.97	11	3,948	0.28%
2020/05/22	13	20.96	1	20.89	20.91	12	3,976	0.30%
2020/05/21	0	0.00	1	21.20	21.21	-1	4,068	-0.02%
2020/05/20	4	21.07	1	21.11	21.07	3	4,101	0.07%
2020/05/19	1	21.19	1	21.11	21.03	0	4,138	0.00%
2020/05/18	0	0.00	13	20.94	20.88	-13	4,180	-0.31%
2020/05/15	12	21.04	13	20.99	21.03	-1	4,242	-0.02%
2020/05/14	9	21.04	17	20.97	20.97	-8	4,270	-0.19%
2020/05/13	0	0.00	5	21.09	21.20	-5	4,251	-0.12%
2020/05/12	38	21.15	4	21.16	21.14	34	4,272	0.80%
2020/05/11	58	21.34	15	21.37	21.35	43	4,271	1.01%
2020/05/08	97.8	21.17	31	21.14	21.16	66.8	4,280	1.56%
2020/05/07	7	20.97	4	21.06	21.06	3	4,320	0.07%
2020/05/06	3	20.93	2	20.94	20.94	1	4,392	0.02%
2020/05/05	23	20.90	19	20.95	20.93	4	4,433	0.09%
2020/05/04	15	20.80	5	20.85	20.82	10	4,470	0.22%
2020/04/30	8	21.24	20	21.34	21.37	-12	4,472	-0.27%
2020/04/29	1	21.00	19	20.97	20.97	-18	4,527	-0.40%
2020/04/28	1	20.67	0	0.00	20.70	1	4,565	0.02%
2020/04/27	2	20.57	13	20.62	20.67	-11	4,835	-0.23%
2020/04/24	11	20.29	0	0.00	20.27	11	4,813	0.23%
2020/04/23	9	20.33	0	0.00	20.33	9	4,823	0.19%
2020/04/22	5	20.11	3	20.03	20.18	2	4,835	0.04%
2020/04/21	9	20.31	2	20.35	20.23	7	4,874	0.14%
2020/04/20	5	20.70	0	0.00	20.75	5	4,849	0.10%
2020/04/17	2	20.88	18	20.89	20.76	-16	4,854	-0.33%
2020/04/16	7	20.37	0	0.00	20.36	7	4,797	0.15%
2020/04/15	1	20.45	30	20.46	20.46	-29	4,807	-0.60%
2020/04/14	2	20.18	2	20.20	20.28	0	4,833	0.00%
2020/04/13	10	19.93	1	19.90	19.88	9	4,880	0.18%
2020/04/10	1	19.90	7	19.91	19.95	-6	4,956	-0.12%
2020/04/09	28	19.95	11	19.93	19.91	17	5,014	0.34%
2020/04/08	4	19.81	4	19.73	19.91	0	4,998	0.00%
2020/04/07	5	19.66	7	19.61	19.63	-2	5,030	-0.04%
2020/04/06	8	19.24	10	19.27	19.30	-2	5,054	-0.04%
2020/04/01	13	19.17	2	19.16	19.11	11	5,049	0.22%
2020/03/31	3	19.20	9	19.17	19.17	-6	5,065	-0.12%
2020/03/30	8	18.99	2	18.83	19.05	6	5,062	0.12%
2020/03/27	6	19.45	20	19.64	19.24	-14	5,046	-0.28%
2020/03/26	10	19.32	4	19.20	19.33	6	5,015	0.12%
2020/03/25	9	19.27	6	19.25	19.16	3	5,025	0.06%
2020/03/24	8	18.63	9	18.69	18.61	-1	5,022	-0.02%
2020/03/23	7	17.95	5	18.01	17.95	2	5,017	0.04%
2020/03/20	29	18.24	76	18.40	18.45	-47	5,040	-0.93%
2020/03/19	28	17.52	36	17.32	17.25	-8	4,986	-0.16%
2020/03/18	71	18.65	8	18.53	18.29	63	4,899	1.29%
2020/03/17	37	18.86	90	18.81	18.82	-53	4,873	-1.09%
2020/03/16	23	19.58	22.5	19.88	19.35	0.5	4,797	0.01%
2020/03/13	62.5	19.35	19	19.41	20.04	43.5	4,682	0.93%
2020/03/12	27	20.66	511	20.76	20.50	-484	4,523	-10.70%	大賣/鉅額交易
2020/03/11	9	21.41	103.6	21.26	21.26	-94.6	4,368	-2.17%	大賣/
2020/03/10	29	21.28	129.3	21.19	21.52	-100.3	4,316	-2.32%	大賣/
2020/03/09	39	21.68	9	21.64	21.54	30	4,253	0.71%
2020/03/06	12.7	22.15	32	22.11	22.11	-19.3	4,122	-0.47%
2020/03/05	6	22.44	20	22.44	22.44	-14	4,108	-0.34%
2020/03/04	5	22.12	3	22.13	22.20	2	4,153	0.05%
2020/03/03	9	22.14	3	22.11	22.13	6	4,152	0.14%
2020/03/02	30	21.89	68	21.99	21.85	-38	4,110	-0.92%
2020/02/27	66	22.19	1	22.35	22.14	65	4,024	1.62%
2020/02/26	25.1	22.33	2	22.38	22.35	23.1	3,927	0.59%
2020/02/25	13	22.46	4	22.51	22.55	9	3,887	0.23%
2020/02/24	61	22.58	5	22.57	22.55	56	3,886	1.44%
2020/02/21	28.1	22.85	6	22.81	22.85	22.1	3,798	0.58%
2020/02/20	7	22.95	26	22.99	22.94	-19	3,797	-0.50%
2020/02/19	7	22.91	2	22.98	23.00	5	3,784	0.13%
2020/02/18	67	22.85	10	22.84	22.83	57	3,758	1.52%
2020/02/17	17	23.01	12	22.97	23.01	5	3,698	0.14%
2020/02/14	1	23.13	0	0.00	23.12	1	3,685	0.03%
2020/02/13	4	23.14	10	23.08	23.09	-6	3,695	-0.16%
2020/02/12	8	23.01	14	23.04	23.03	-6	3,787	-0.16%
2020/02/11	2	22.85	8	22.86	22.85	-6	3,817	-0.16%
2020/02/10	20	22.46	14	22.69	22.67	6	3,892	0.15%
2020/02/07	24	22.78	3	22.78	22.75	21	3,917	0.54%
2020/02/06	14	22.89	13	22.96	22.97	1	3,937	0.03%
2020/02/05	9	22.65	0	0.00	22.68	9	3,975	0.23%
2020/02/04	1	22.37	9	22.63	22.61	-8	3,962	-0.20%
2020/02/03	15	22.07	8	22.00	22.24	7	4,017	0.17%
2020/01/31	30	22.53	2	22.62	22.51	28	3,940	0.71%
2020/01/30	110	22.61	12	22.53	22.35	98	3,928	2.49%	大買/
2020/01/20	1	23.60	0	0.00	23.60	1	3,698	0.03%
2020/01/17	2	23.50	2	23.59	23.56	0	3,714	0.00%
2020/01/16	46	23.50	0	0.00	23.54	46	3,718	1.24%
2020/01/15	3	23.61	0	0.00	23.57	3	3,741	0.08%
2020/01/14	10.4	23.74	27	23.74	23.73	-16.6	3,713	-0.45%
2020/01/13	8	23.58	11	23.60	23.62	-3	3,695	-0.08%
2020/01/10	2	23.46	14	23.45	23.45	-12	3,698	-0.32%
2020/01/09	22	23.39	3	23.36	23.40	19	3,708	0.51%
2020/01/08	23	23.10	4	23.11	23.13	19	3,725	0.51%
2020/01/07	16	23.24	17	23.31	23.27	-1	3,724	-0.03%
2020/01/06	27	23.41	1	23.47	23.40	26	3,743	0.69%
2020/01/03	62	23.72	0	0.00	23.65	62	3,705	1.67%
2020/01/02	15	23.60	1	23.62	23.62	14	3,699	0.38%
2019/12/31	27	23.54	1	23.54	23.53	26	3,687	0.71%
2019/12/30	13	23.73	0	0.00	23.74	13	3,624	0.36%
2019/12/27	15	23.71	6	23.70	23.72	9	3,597	0.25%
2019/12/26	4	23.56	2	23.53	23.55	2	3,602	0.06%
2019/12/25	5	23.52	1	23.51	23.57	4	3,629	0.11%
2019/12/24	3	23.52	3	23.52	23.51	0	3,631	0.00%
2019/12/23	0	0.00	5	23.46	23.53	-5	3,666	-0.14%
2019/12/20	8	23.54	14	23.50	23.49	-6	3,734	-0.16%
2019/12/19	12	23.69	1	23.66	23.61	11	3,744	0.29%
2019/12/18	12	23.72	3	23.71	23.76	9	3,863	0.23%
2019/12/17	6	23.52	6	23.70	23.75	0	4,243	0.00%
2019/12/16	4	23.46	19	23.46	23.47	-15	4,481	-0.33%
2019/12/13	6	23.44	3	23.45	23.46	3	4,563	0.07%
2019/12/12	72	23.05	43	23.02	23.19	29	4,599	0.63%
2019/12/11	82	22.76	0	0.00	22.78	82	4,538	1.81%
2019/12/10	1	22.73	0	0.00	22.69	1	4,544	0.02%
2019/12/09	4	22.72	4	22.72	22.75	0	4,564	0.00%
2019/12/06	1	22.68	1	22.69	22.64	0	4,611	0.00%
2019/12/05	4	22.61	2	22.61	22.59	2	4,716	0.04%
2019/12/04	5	22.38	0	0.00	22.41	5	4,764	0.10%
2019/12/03	13	22.43	3	22.42	22.46	10	4,827	0.21%
2019/12/02	16	22.41	4	22.41	22.42	12	4,902	0.24%
2019/11/29	9	22.44	5	22.43	22.41	4	4,945	0.08%
2019/11/28	6	22.69	0	0.00	22.67	6	4,966	0.12%
2019/11/27	2	22.67	2	22.65	22.72	0	4,990	0.00%
2019/11/26	44	22.72	7	22.71	22.70	37	5,080	0.73%
2019/11/25	5	22.67	6	22.70	22.65	-1	5,329	-0.02%
2019/11/22	12	22.66	4	22.64	22.63	8	5,469	0.15%
2019/11/21	13	22.59	11	22.60	22.61	2	5,597	0.04%
2019/11/20	102	22.81	0	0.00	22.80	102	5,697	1.79%	大買/鉅額交易
2019/11/19	22	22.76	25	22.80	22.85	-3	5,736	-0.05%
2019/11/18	4	22.63	0	0.00	22.69	4	5,768	0.07%
2019/11/15	4	22.53	2	22.55	22.54	2	5,823	0.03%
2019/11/14	2	22.38	0	0.00	22.37	2	5,886	0.03%
2019/11/13	4	22.39	12	22.37	22.40	-8	5,957	-0.13%
2019/11/12	2	22.41	102	22.43	22.50	-100	6,019	-1.66%	大賣/
2019/11/11	27	22.35	13	22.33	22.27	14	6,082	0.23%
2019/11/08	13	22.62	2	22.63	22.62	11	6,040	0.18%
2019/11/07	12	22.68	30	22.70	22.73	-18	6,062	-0.30%
2019/11/06	19	22.71	6	22.68	22.81	13	6,039	0.22%
2019/11/05	109	22.65	3	22.67	22.69	106	6,050	1.75%	大買/鉅額交易
2019/11/04	15	22.37	16	22.46	22.52	-1	6,023	-0.02%
2019/11/01	12	22.04	14	22.01	22.04	-2	6,010	-0.03%
2019/10/31	37	22.08	20	22.00	22.04	17	6,070	0.28%
2019/10/30	5	21.91	24	21.89	21.95	-19	6,045	-0.31%
2019/10/29	157	21.86	7	21.92	21.91	150	6,121	2.45%	大買/鉅額交易
2019/10/28	110	21.80	15	21.82	21.81	95	6,154	1.54%	大買/
2019/10/25	18	21.71	6	21.71	21.71	12	6,205	0.19%
2019/10/24	8	21.66	3	21.66	21.69	5	6,279	0.08%
2019/10/23	13	21.62	1	21.62	21.60	12	6,380	0.19%
2019/10/22	4	21.57	11	21.57	21.60	-7	6,444	-0.11%
2019/10/21	12	21.46	4	21.42	21.44	8	6,536	0.12%
2019/10/18	3	21.45	3	21.52	21.47	0	6,667	0.00%
2019/10/17	6	21.42	9	21.40	21.44	-3	6,775	-0.04%
2019/10/16	0	0.00	1	21.45	21.42	-1	6,885	-0.01%
2019/10/15	14	21.37	0	0.00	21.35	14	6,983	0.20%
2019/10/14	6	21.23	15	21.19	21.23	-9	7,069	-0.13%
2019/10/09	1	21.00	2	21.05	20.95	-1	7,065	-0.01%
2019/10/08	6	21.09	16	21.10	21.11	-10	7,140	-0.14%
2019/10/07	3	20.96	5	20.98	20.95	-2	7,229	-0.03%
2019/10/04	2	20.90	2	20.93	20.92	0	7,403	0.00%
2019/10/03	7	20.90	4	20.89	20.88	3	7,589	0.04%
2019/10/02	3	20.99	1	20.99	21.01	2	7,762	0.03%
2019/10/01	5	20.97	23	20.97	21.04	-18	7,952	-0.23%
2019/09/27	6	20.78	6	20.78	20.77	0	8,122	0.00%
2019/09/26	6	20.80	0	0.00	20.76	6	8,354	0.07%
2019/09/25	78	20.74	0	0.00	20.76	78	8,582	0.91%
2019/09/24	31	20.84	4	20.80	20.86	27	8,698	0.31%
2019/09/23	82	20.85	6	20.83	20.83	76	8,899	0.85%
2019/09/20	98	21.07	27	21.12	21.05	71	8,758	0.81%
2019/09/19	69	21.28	19	21.40	21.42	50	7,862	0.64%
2019/09/18	11	20.96	10	21.00	21.02	1	7,275	0.01%
2019/09/17	33	20.80	0	0.00	20.81	33	7,211	0.46%
2019/09/16	8	20.79	6	20.75	20.80	2	7,238	0.03%
2019/09/12	6	20.69	0	0.00	20.71	6	7,504	0.08%
2019/09/11	12	20.61	0	0.00	20.62	12	7,850	0.15%
2019/09/10	20	20.65	3	20.58	20.62	17	8,205	0.21%
2019/09/09	40	20.70	0	0.00	20.69	40	8,448	0.47%
2019/09/06	14	20.59	1	20.59	20.60	13	8,428	0.15%
2019/09/05	2	20.46	0	0.00	20.48	2	8,684	0.02%
2019/09/04	11	20.23	11	20.29	20.30	0	8,965	0.00%
2019/09/03	94	20.20	2	20.26	20.14	92	9,340	0.99%
2019/09/02	25	20.26	0	0.00	20.29	25	9,810	0.25%
2019/08/30	2	20.19	16	20.16	20.23	-14	10,388	-0.13%
2019/08/29	1,022	19.89	0	0.00	19.95	1,022	11,605	8.81%	大買/鉅額交易
2019/08/28	67	19.91	3	19.90	19.91	64	12,560	0.51%
2019/08/27	39	20.07	2	20.04	20.04	37	10,900	0.34%
2019/08/26	32	20.15	1	20.25	20.25	31	10,627	0.29%
2019/08/23	17	20.03	0	0.00	20.08	17	9,953	0.17%