元大臺灣ESG永續 (00850)-台新-建北券商分點個股進出

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
46.36
漲跌
▼0.34
漲幅
-0.73%
成交量
1,395張
產業
上市0.00%
552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－台新-建北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北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
2024/06/21	0.1	46.47	1	46.41	46.36	-0.9	1,304	-0.07%
2024/06/19	1	46.03	0	0.00	46.18	1	1,323	0.08%
2024/06/17	0	0.00	1	44.45	44.42	-1	1,342	-0.07%
2024/06/14	0	0.00	0.3	44.32	44.37	-0.3	1,354	-0.02%
2024/06/11	0	0.00	1	43.10	43.02	-1	1,392	-0.07%
2024/06/07	1.2	42.95	0	0.00	42.89	1.2	1,394	0.09%
2024/06/06	0	0.00	15	43.12	43.12	-15	1,418	-1.06%
2024/06/05	0.1	41.80	5	42.12	42.12	-4.9	1,410	-0.35%
2024/06/04	8.2	41.91	0	0.00	41.81	8.2	1,459	0.56%
2024/05/30	10	42.08	0	0.00	41.99	10	1,530	0.65%
2024/05/29	1	42.80	0	0.00	42.75	1	1,549	0.06%
2024/05/27	1.1	43.17	5	43.25	43.18	-4	1,559	-0.25%
2024/05/24	1.1	42.48	0	0.00	42.48	1.1	1,568	0.07%
2024/05/22	0	0.00	0.7	42.31	42.36	-0.7	1,646	-0.04%
2024/05/21	1	41.60	2	41.66	41.67	-1	1,678	-0.06%
2024/05/20	0.1	41.78	0	0.00	41.80	0.1	1,687	0.01%
2024/05/16	1	42.75	0	0.00	42.47	1	1,706	0.06%
2024/05/07	0.1	40.69	0	0.00	40.77	0.1	1,815	0.01%
2024/05/03	0	0.00	3	40.26	39.92	-3	1,917	-0.16%
2024/05/02	2	39.71	0	0.00	39.78	2	1,944	0.10%
2024/04/29	0	0.00	2	40.26	40.11	-2	1,958	-0.10%
2024/04/19	5.3	38.38	0	0.00	38.39	5.3	2,063	0.26%
2024/04/16	5.3	39.25	1	39.75	39.22	4.3	2,005	0.21%
2024/04/15	0.1	40.39	0	0.00	40.37	0.1	1,972	0.00%
2024/04/11	1	40.80	0	0.00	40.89	1	1,996	0.05%
2024/04/10	0.1	41.06	0	0.00	41.03	0.1	1,994	0.00%
2024/04/03	1.4	40.20	0	0.00	40.18	1.4	2,075	0.07%
2024/04/01	0.3	40.04	0	0.00	39.95	0.3	2,124	0.02%
2024/03/28	0.1	39.94	5	39.83	40.00	-4.9	2,144	-0.23%
2024/03/27	1	39.75	0	0.00	39.97	1	2,154	0.05%
2024/03/26	0	0.00	1	39.88	39.83	-1	2,165	-0.05%
2024/03/25	1	39.90	0	0.00	39.85	1	2,182	0.05%
2024/03/22	0	0.00	1	39.77	39.88	-1	2,189	-0.05%
2024/03/21	0	0.00	1	39.80	39.84	-1	2,178	-0.05%
2024/03/19	1	38.88	0	0.00	39.16	1	2,201	0.05%
2024/03/18	0	0.00	0.1	38.98	39.21	-0.1	2,210	0.00%
2024/03/15	2.1	38.97	0	0.00	38.92	2.1	2,209	0.09%
2024/03/13	0	0.00	1	39.18	39.21	-1	2,205	-0.05%
2024/03/11	0.1	38.67	0	0.00	38.64	0.1	2,211	0.00%
2024/03/08	1	38.75	0	0.00	38.79	1	2,231	0.04%
2024/03/07	0	0.00	0.2	38.35	38.43	-0.2	2,212	-0.01%
2024/03/04	1.1	37.42	0	0.00	37.41	1.1	2,160	0.05%
2024/02/29	5	36.61	0	0.00	36.78	5	2,183	0.23%
2024/02/26	1	37.10	0	0.00	37.22	1	2,184	0.05%
2024/02/21	2	36.65	0	0.00	36.65	2	2,158	0.09%
2024/02/20	0	0.00	0.1	36.71	36.78	-0.1	2,213	0.00%
2024/02/19	1	36.54	0	36.56	36.62	1	2,249	0.04%
2024/02/16	5	36.59	0	0.00	36.61	5	2,325	0.21%
2024/02/15	1	36.71	2	36.63	36.68	-1	2,356	-0.04%
2024/01/29	0	0.00	2	35.62	35.69	-2	2,402	-0.08%
2024/01/25	0	0.00	2	35.33	35.38	-2	2,318	-0.09%
2024/01/24	0	0.00	2	35.20	35.13	-2	2,299	-0.09%
2024/01/22	0	0.00	5	35.01	35.05	-5	2,327	-0.21%
2024/01/18	0	33.94	0	0.00	33.89	0	2,329	0.00%
2024/01/17	1.1	33.83	0	0.00	33.76	1.1	2,325	0.05%
2024/01/15	5	34.42	0	0.00	34.44	5	2,277	0.22%
2024/01/10	1	34.30	0	0.00	34.27	1	2,308	0.04%
2024/01/09	2	34.44	0	0.00	34.41	2	2,310	0.09%
2024/01/08	5.1	34.49	0	0.00	34.45	5.1	2,316	0.22%
2024/01/05	1.5	34.36	0	0.00	34.28	1.5	2,307	0.07%
2024/01/04	3.2	34.43	0	0.00	34.41	3.2	2,304	0.14%
2024/01/03	1	34.52	0	0.00	34.46	1	2,332	0.04%
2024/01/02	1	34.91	0	0.00	34.95	1	2,295	0.04%
2023/12/27	0	0.00	2	34.97	35.12	-2	2,276	-0.09%
2023/12/21	0	0.00	0.1	34.36	34.38	-0.1	2,255	0.00%
2023/12/18	1	34.51	0	0.00	34.58	1	2,261	0.04%
2023/12/15	0	0.00	5.1	34.64	34.54	-5.1	2,260	-0.23%
2023/12/13	0.5	34.05	0	0.00	34.06	0.5	2,227	0.02%
2023/12/12	0	0.00	1	34.09	34.00	-1	2,208	-0.05%
2023/12/11	2	33.92	0	0.00	33.95	2	2,202	0.09%
2023/12/08	0	0.00	23	34.05	33.97	-23	2,197	-1.05%
2023/12/07	7	33.81	0	0.00	33.76	7	2,190	0.32%
2023/12/06	0.1	33.94	0	0.00	33.96	0.1	2,198	0.01%
2023/12/05	5	33.73	0	0.00	33.81	5	2,203	0.23%
2023/12/04	3.1	34.02	0.2	34.07	34.03	2.9	2,191	0.13%
2023/11/30	5	33.88	1	33.97	34.05	4	2,177	0.18%
2023/11/29	4	34.00	1	34.04	33.96	3	2,176	0.14%
2023/11/28	5	33.96	0.9	34.00	33.97	4.1	2,164	0.19%
2023/11/27	1.1	33.86	0.9	33.85	33.74	0.2	2,158	0.01%
2023/11/24	4	33.93	0	0.00	33.94	4	2,135	0.19%
2023/11/22	1	33.96	0.3	34.00	33.97	0.7	2,124	0.04%
2023/11/21	1	34.09	0	0.00	34.20	1	2,131	0.05%
2023/11/20	2	33.75	0	0.00	33.77	2	2,114	0.09%
2023/11/16	4	33.74	0	0.00	33.70	4	2,051	0.20%
2023/11/15	1	34.44	1	34.50	34.48	0	2,006	0.00%
2023/11/14	2	34.07	0	0.00	34.04	2	1,955	0.10%
2023/11/13	1	34.00	0	0.00	33.91	1	1,947	0.05%
2023/11/10	2	33.50	0	0.00	33.53	2	1,938	0.10%
2023/11/08	1	33.66	1	33.68	33.63	0	2,031	0.00%
2023/11/06	5	33.47	0	0.00	33.52	5	2,080	0.24%
2023/11/03	1	33.21	2	33.20	33.19	-1	2,078	-0.05%
2023/11/02	1	32.79	0	0.00	32.98	1	2,100	0.05%
2023/10/31	1	32.16	0	0.00	32.13	1	2,135	0.05%
2023/10/30	2	32.30	0	0.00	32.33	2	2,186	0.09%
2023/10/26	1.2	32.25	0	0.00	32.28	1.2	2,178	0.06%
2023/10/20	0	0.00	1	33.03	33.06	-1	2,149	-0.05%
2023/10/18	1	33.23	0	0.00	33.09	1	2,150	0.05%
2023/10/17	0	33.63	0.1	33.61	33.48	-0.1	2,132	0.00%
2023/10/16	1	33.45	0	0.00	33.53	1	2,146	0.05%
2023/10/13	0	0.00	0	33.75	33.71	0	2,149	0.00%
2023/10/12	1	33.66	0	0.00	33.80	1	2,168	0.05%
2023/10/06	0.2	33.16	0	0.00	33.19	0.2	2,154	0.01%
2023/09/28	1	32.63	0	0.00	32.79	1	2,131	0.05%
2023/09/26	1.1	32.69	0	0.00	32.64	1.1	2,133	0.05%
2023/09/22	3.1	32.71	0	0.00	32.81	3.1	2,133	0.14%
2023/09/21	1	32.80	0	0.00	32.80	1	2,138	0.05%
2023/09/20	1	33.40	0	0.00	33.26	1	2,109	0.05%
2023/09/19	0	33.62	0	0.00	33.46	0	2,106	0.00%
2023/09/18	1	33.57	0	0.00	33.56	1	2,114	0.05%
2023/09/15	0.6	33.84	0	0.00	33.86	0.6	2,104	0.03%
2023/09/14	0	0.00	1	33.65	33.72	-1	2,100	-0.05%
2023/09/13	0	33.31	0	0.00	33.28	0	2,095	0.00%
2023/09/11	0.2	33.01	0	0.00	32.99	0.2	2,104	0.01%
2023/09/07	1	33.30	0	0.00	33.29	1	2,083	0.05%
2023/09/05	0.2	33.60	0	0.00	33.60	0.2	2,059	0.01%
2023/09/04	0.1	33.51	0	0.00	33.64	0.1	2,062	0.00%
2023/09/01	0.1	33.56	0	0.00	33.45	0.1	2,060	0.00%
2023/08/31	0.3	33.51	0	0.00	33.45	0.3	2,061	0.01%
2023/08/30	0.1	33.67	0	0.00	33.67	0.1	2,040	0.00%
2023/08/29	1	33.38	0	0.00	33.49	1	2,038	0.05%
2023/08/28	1	33.41	0	0.00	33.34	1	2,020	0.05%
2023/08/22	0	0.00	1	33.20	33.18	-1	1,964	-0.05%
2023/08/17	0.1	33.00	0	0.00	33.28	0.1	1,896	0.01%
2023/08/16	0.1	33.24	0	0.00	33.21	0.1	1,855	0.00%
2023/08/15	1	33.95	0	0.00	34.00	1	1,815	0.06%
2023/08/14	14.7	33.88	0	0.00	33.83	14.7	1,758	0.84%
2023/08/11	1	34.52	0	0.00	34.25	1	1,674	0.06%
2023/08/10	15	34.35	0	0.00	34.29	15	1,643	0.91%
2023/08/09	2.5	34.60	0	0.00	34.64	2.5	1,586	0.16%
2023/08/04	0.2	34.55	0	0.00	34.57	0.2	1,481	0.01%
2023/08/02	0.7	34.81	0	0.00	34.68	0.7	1,449	0.05%
2023/07/31	0.2	35.30	0	0.00	35.07	0.2	1,372	0.01%
2023/07/24	1	34.66	0	0.00	34.84	1	1,272	0.08%
2023/07/21	0	34.55	0	0.00	34.68	0	1,261	0.00%
2023/07/14	0	0.00	2	35.00	35.06	-2	1,142	-0.17%
2023/07/13	0.1	34.83	0	0.00	34.63	0.1	1,118	0.01%
2023/07/10	1	33.66	0	0.00	33.59	1	1,068	0.09%
2023/07/06	0.2	33.85	0	0.00	33.73	0.2	1,031	0.02%
2023/06/30	6	33.64	0	0.00	33.81	6	932	0.64%
2023/06/26	0	0.00	1	34.01	34.00	-1	868	-0.12%
2023/06/20	0	0.00	1	34.18	34.15	-1	830	-0.12%
2023/06/16	0	0.00	1	34.37	34.31	-1	817	-0.12%
2023/06/13	0	0.00	1	33.95	34.13	-1	769	-0.13%
2023/06/12	0	0.00	9	33.55	33.59	-9	736	-1.22%
2023/06/09	0.1	33.33	1	33.39	33.39	-0.9	720	-0.12%
2023/06/08	0.1	33.20	0	0.00	33.12	0.1	710	0.01%
2023/06/07	15	33.33	0	0.00	33.41	15	702	2.13%
2023/06/05	0.3	33.02	0	0.00	32.95	0.3	669	0.04%
2023/06/02	2	32.92	0	0.00	33.00	2	666	0.30%
2023/06/01	1	32.59	0	0.00	32.58	1	658	0.15%
2023/05/29	0	0.00	0.2	32.88	32.85	-0.2	661	-0.02%
2023/05/22	0.2	31.94	2.5	31.89	31.87	-2.4	622	-0.38%
2023/05/19	0	0.00	1	31.88	31.90	-1	616	-0.16%
2023/05/18	0	0.00	1	31.81	31.75	-1	612	-0.16%
2023/05/16	0	30.90	0	0.00	31.07	0	594	0.01%
2023/05/10	0.1	31.00	0	0.00	30.87	0.1	586	0.02%
2023/04/25	4	30.68	0	0.00	30.48	4	598	0.67%
2023/04/17	0	31.43	0	0.00	31.38	0	600	0.00%
2023/04/06	0.2	31.30	0	0.00	31.29	0.2	642	0.02%
2023/03/17	0	0.00	1	30.65	30.64	-1	707	-0.14%
2023/03/14	1	30.50	0	0.00	30.47	1	740	0.14%
2023/03/13	0.1	30.63	0	0.00	30.81	0.1	748	0.01%
2023/03/07	0	0.00	1	31.25	31.34	-1	778	-0.13%
2023/03/06	0.1	31.01	0	0.00	31.13	0.1	801	0.01%
2023/02/24	0.1	30.80	0	0.00	30.68	0.1	853	0.01%
2023/02/22	1	30.35	0	0.00	30.47	1	887	0.11%
2023/02/17	0	30.70	0	0.00	30.64	0	1,030	0.00%
2023/02/16	1	30.79	0	0.00	30.91	1	1,082	0.09%
2023/02/15	1.1	30.74	0	0.00	30.57	1.1	1,132	0.10%
2023/02/10	0	0.00	2	30.92	30.93	-2	1,191	-0.17%
2023/02/07	0	30.70	0	0.00	30.55	0	1,264	0.00%
2023/02/03	0	0.00	1	30.87	30.89	-1	1,253	-0.08%
2023/02/02	0	0.00	7	30.84	30.86	-7	1,245	-0.56%
2023/01/17	0	29.79	0	0.00	29.73	0	1,231	0.00%
2023/01/16	0.1	29.90	0	0.00	29.80	0.1	1,230	0.01%
2023/01/05	0.1	28.41	0	0.00	28.35	0.1	1,290	0.00%
2023/01/03	1	27.97	0	0.00	28.28	1	1,356	0.07%
2022/12/29	6	27.92	0	0.00	28.01	6	1,337	0.45%
2022/12/28	3	28.20	0	0.00	28.19	3	1,340	0.22%
2022/12/27	1	28.50	0	0.00	28.51	1	1,328	0.08%
2022/12/22	1	28.66	0	0.00	28.68	1	1,347	0.07%
2022/12/20	4.1	28.21	0	0.00	28.20	4.1	1,351	0.31%
2022/12/19	4	28.71	0	0.00	28.63	4	1,360	0.30%
2022/12/13	0.1	28.96	0	0.00	28.87	0.1	1,313	0.01%
2022/12/12	3	28.82	0	0.00	28.99	3	1,296	0.23%
2022/12/08	6	28.86	0	0.00	28.83	6	1,280	0.47%
2022/12/07	1	29.15	0.1	29.25	29.15	0.9	1,260	0.07%
2022/12/06	3.1	29.36	0	0.00	29.26	3.1	1,252	0.25%
2022/12/05	1	29.70	0.4	29.86	29.67	0.6	1,233	0.05%
2022/12/02	1	29.63	0	0.00	29.63	1	1,221	0.08%
2022/12/01	0	0.00	1	30.05	29.82	-1	1,227	-0.08%
2022/11/24	0	0.00	1.1	29.32	29.36	-1.1	1,146	-0.10%
2022/11/22	0	28.93	0	0.00	28.95	0	1,116	0.00%
2022/11/17	0	29.00	0	0.00	29.00	0	1,076	0.00%
2022/11/16	0.1	29.00	0	0.00	29.02	0.1	1,052	0.01%
2022/11/14	0	0.00	0	29.60	29.60	0	927	0.00%
2022/11/10	0	28.21	0	0.00	28.20	0	816	0.00%
2022/11/04	1.1	26.78	0	0.00	27.10	1.1	712	0.15%
2022/11/03	1	26.95	0	0.00	27.00	1	695	0.14%
2022/10/31	0	26.98	0	0.00	27.03	0	695	0.00%
2022/10/25	1	26.52	0	0.00	26.58	1	710	0.14%
2022/10/21	0	0.00	0.1	27.14	26.86	-0.1	697	-0.01%
2022/10/20	1.1	26.45	0	0.00	27.00	1.1	694	0.15%
2022/10/17	2	27.00	0	0.00	27.15	2	668	0.30%
2022/10/13	4	27.09	0	0.00	26.90	4	634	0.63%
2022/10/12	0	0.00	2	27.24	27.37	-2	609	-0.33%
2022/10/11	7	27.60	0	0.00	27.40	7	588	1.19%
2022/10/07	2	28.57	0	0.00	28.57	2	563	0.35%
2022/10/06	0	0.00	2.5	28.94	28.99	-2.5	569	-0.44%
2022/09/30	2	27.83	0	0.00	27.92	2	572	0.35%
2022/09/28	7	28.44	0	0.00	28.27	7	571	1.22%
2022/09/26	7.2	28.83	0	0.00	28.87	7.2	578	1.24%
2022/09/21	0.1	30.15	0	0.00	30.08	0.1	598	0.01%
2022/09/14	0.1	30.37	0	0.00	30.39	0.1	635	0.01%
2022/09/07	1	30.05	0	0.00	30.02	1	694	0.14%
2022/09/05	1	30.38	0	0.00	30.51	1	692	0.14%
2022/09/01	0.1	30.77	0	0.00	30.72	0.1	704	0.01%
2022/08/30	0.1	31.10	0	0.00	31.13	0.1	696	0.01%
2022/08/29	1	31.10	0	0.00	31.04	1	691	0.14%
2022/08/23	0.1	31.60	1	31.45	31.46	-0.9	689	-0.13%
2022/08/19	1	32.16	0	0.00	32.14	1	694	0.14%
2022/08/17	0.1	32.23	0	0.00	32.24	0.1	705	0.01%
2022/08/15	0	0.00	0.3	32.20	32.22	-0.3	694	-0.04%
2022/08/09	0.1	31.50	0	0.00	31.42	0.1	751	0.01%
2022/07/28	0.1	30.91	0	0.00	30.89	0.1	840	0.01%
2022/07/20	0.1	30.50	0	0.00	30.28	0.1	913	0.01%
2022/07/12	0.1	28.74	1	28.76	28.55	-1	951	-0.10%
2022/07/06	1	28.70	2	28.77	28.54	-1	958	-0.10%
2022/07/01	5	29.66	3	29.64	29.18	2	944	0.21%
2022/06/30	2	30.19	1	30.10	30.08	1	920	0.11%
2022/06/29	0.1	30.91	0	0.00	30.84	0.1	905	0.01%
2022/06/28	0	31.05	0	0.00	31.12	0	915	0.00%
2022/06/23	4.2	30.72	0	0.00	30.69	4.2	918	0.46%
2022/06/22	1.1	31.28	0	0.00	31.04	1.1	911	0.12%
2022/06/20	4.2	31.14	0	0.00	31.12	4.2	920	0.46%
2022/06/17	10.1	31.33	0	0.00	31.54	10.1	911	1.11%
2022/06/14	1	31.82	0	0.00	32.10	1	905	0.11%
2022/06/13	0.1	32.04	1	32.00	32.07	-1	911	-0.10%
2022/06/10	0.1	32.86	0	0.00	32.89	0.1	904	0.01%
2022/06/08	0.1	33.26	0	0.00	33.27	0.1	921	0.01%
2022/06/07	0.1	32.90	0	0.00	32.89	0.1	932	0.01%
2022/06/06	0.1	33.31	0	0.00	33.22	0.1	942	0.01%
2022/06/02	0.2	33.05	0	0.00	33.02	0.2	1,000	0.02%
2022/06/01	0.1	33.30	0	0.00	33.28	0.1	1,067	0.01%
2022/05/26	0	31.93	0	0.00	31.90	0	1,063	0.00%
2022/05/24	0	32.06	0	0.00	31.90	0	1,121	0.00%
2022/05/19	0.1	32.00	2	31.96	32.01	-1.9	1,135	-0.17%
2022/05/18	2.2	32.33	3	32.42	32.51	-0.8	1,115	-0.07%
2022/05/17	0.1	31.95	0	0.00	32.08	0.1	1,110	0.01%
2022/05/12	11.1	31.69	0	0.00	31.45	11.1	1,087	1.02%
2022/05/11	0.1	32.18	0	0.00	32.24	0.1	1,086	0.01%
2022/05/10	3.2	32.01	0	0.00	32.29	3.2	1,098	0.29%
2022/05/09	3.2	32.45	0	0.00	32.38	3.2	1,095	0.29%
2022/05/06	1.1	32.77	0	0.00	33.02	1.1	1,074	0.10%
2022/05/04	0.2	33.38	0	0.00	33.29	0.2	1,067	0.01%
2022/04/29	0	33.45	0	0.00	33.44	0	1,112	0.00%
2022/04/28	0.1	32.89	0	0.00	33.13	0.1	1,135	0.00%
2022/04/27	6.1	32.90	0	0.00	32.89	6.1	1,142	0.53%
2022/04/26	0.3	33.52	0	0.00	33.52	0.3	1,111	0.02%
2022/04/25	1.2	33.47	0	0.00	33.47	1.2	1,115	0.11%
2022/04/20	0	34.10	0	0.00	34.23	0	1,122	0.00%
2022/04/18	2	33.81	0	0.00	33.92	2	1,146	0.18%
2022/04/15	1	34.24	0	0.00	34.14	1	1,116	0.09%
2022/04/14	2	34.68	0	0.00	34.64	2	1,116	0.18%
2022/04/12	0	34.23	2	34.30	34.23	-2	1,151	-0.17%
2022/04/11	0.1	34.73	0	0.00	34.23	0.1	1,156	0.01%
2022/04/07	1.4	34.75	0	0.00	34.50	1.4	1,197	0.12%
2022/04/01	1.3	35.13	0	0.00	35.18	1.3	1,200	0.11%
2022/03/28	0.2	34.98	0	0.00	35.10	0.2	1,232	0.01%
2022/03/24	0.1	35.21	0	0.00	35.39	0.1	1,230	0.01%
2022/03/23	2	35.38	0	0.00	35.41	2	1,228	0.16%
2022/03/21	0.7	35.12	0	0.00	35.03	0.7	1,232	0.05%
2022/03/15	3	34.01	0	0.00	33.88	3	1,205	0.25%
2022/03/14	1	34.49	0	0.00	34.49	1	1,206	0.08%
2022/03/11	2	34.60	0	0.00	34.45	2	1,205	0.17%
2022/03/10	0	0.00	1	34.80	34.79	-1	1,206	-0.08%
2022/03/09	0.1	34.10	0	0.00	33.96	0.1	1,199	0.01%
2022/03/08	9	33.80	0	0.00	33.66	9	1,198	0.75%
2022/03/07	3.3	34.30	0	0.00	34.31	3.3	1,141	0.29%
2022/03/04	0.1	35.51	0	0.00	35.34	0.1	1,083	0.01%
2022/03/01	2.1	35.73	1	35.83	35.79	1.1	1,153	0.09%
2022/02/25	2.1	35.16	0	0.00	35.25	2.1	1,158	0.18%
2022/02/24	0.1	35.73	0	0.00	35.26	0.1	1,159	0.01%
2022/02/22	6	35.91	0	0.00	35.98	6	1,159	0.52%
2022/02/18	0.3	36.44	0	0.00	36.47	0.3	1,195	0.03%
2022/02/17	0.1	36.52	0	0.00	36.48	0.1	1,216	0.00%
2022/02/15	0	0.00	1	36.06	35.93	-1	1,229	-0.08%
2022/02/14	0.3	35.95	0	0.00	36.03	0.3	1,233	0.03%
2022/02/10	0.1	36.31	0	0.00	36.60	0.1	1,240	0.01%
2022/02/08	0.1	36.10	0	0.00	36.03	0.1	1,253	0.01%
2022/01/26	0.1	35.67	0	0.00	35.49	0.1	1,235	0.00%
2022/01/25	1.3	35.42	0	0.00	35.50	1.3	1,222	0.11%
2022/01/24	1.1	35.50	1	35.60	35.93	0.1	1,191	0.01%
2022/01/19	1.2	36.33	0	0.00	36.32	1.2	1,143	0.11%
2022/01/18	1	36.65	0	0.00	36.66	1	1,137	0.09%
2022/01/17	0.3	36.86	1	36.90	36.94	-0.7	1,131	-0.06%
2022/01/13	0	0.00	1	36.58	36.69	-1	1,114	-0.09%
2022/01/12	1	36.41	0	0.00	36.44	1	1,099	0.09%
2022/01/10	0.1	35.95	0	0.00	36.04	0.1	1,096	0.01%
2022/01/07	0.1	36.28	3	36.20	35.95	-3	1,097	-0.27%
2022/01/06	3	36.16	0	0.00	36.28	3	1,093	0.27%
2022/01/04	9	36.32	0	0.00	36.45	9	1,067	0.84%
2022/01/03	1	36.11	0	0.00	35.90	1	1,063	0.09%
2021/12/30	1	35.90	0	0.00	35.91	1	1,021	0.10%
2021/12/29	0.1	35.92	0	0.00	36.02	0.1	1,058	0.01%
2021/12/28	6	35.84	5.1	35.79	35.92	0.9	1,090	0.08%
2021/12/24	0.1	35.42	0	0.00	35.40	0.1	1,116	0.01%
2021/12/23	0	0.00	2	35.43	35.42	-2	1,116	-0.18%
2021/12/21	0	0.00	2	35.13	35.22	-2	1,127	-0.18%
2021/12/20	0.1	35.14	0	0.00	34.89	0.1	1,129	0.00%
2021/12/16	0	0.00	2	35.21	35.26	-2	1,127	-0.18%
2021/12/14	1	34.88	0	0.00	34.84	1	1,154	0.09%
2021/12/10	0.1	35.35	0	0.00	35.31	0.1	1,152	0.01%
2021/12/07	0.1	35.10	0	0.00	35.24	0.1	1,140	0.00%
2021/11/26	2	34.66	0	0.00	34.35	2	1,185	0.17%
2021/11/24	0.1	34.94	0	0.00	34.87	0.1	1,172	0.01%
2021/11/23	0.1	35.05	0	0.00	34.94	0.1	1,174	0.01%
2021/11/19	6	35.38	0	0.00	35.29	6	1,177	0.51%
2021/11/18	2	36.20	0	0.00	36.30	2	1,159	0.17%
2021/11/17	0.1	36.00	0	0.00	36.00	0.1	1,156	0.01%
2021/11/05	0	0.00	18	34.73	34.98	-18	1,177	-1.53%
2021/11/04	18	34.66	4	34.84	34.64	14	1,186	1.18%
2021/11/03	4	34.60	0	0.00	34.65	4	1,198	0.33%
2021/11/02	0	0.00	100	34.82	34.52	-100	1,209	-8.27%
2021/11/01	2	34.50	22	34.58	34.57	-20	1,207	-1.66%
2021/10/29	40	34.47	2	34.44	34.40	38	1,220	3.11%
2021/10/28	2	34.60	0	0.00	34.71	2	1,224	0.16%
2021/10/27	8	34.57	8	34.73	34.76	0	1,233	0.00%
2021/10/25	19	34.19	28	34.36	34.40	-9	1,233	-0.73%
2021/10/22	3	34.21	0	0.00	34.38	3	1,265	0.24%
2021/10/21	2	34.30	0	0.00	34.32	2	1,273	0.16%
2021/10/19	0	0.00	3	34.35	34.49	-3	1,283	-0.23%
2021/10/18	3	34.20	20	34.35	34.21	-17	1,292	-1.32%
2021/10/15	0	0.00	44	34.06	34.24	-44	1,303	-3.37%
2021/10/14	6	33.53	6	33.71	33.54	0	1,318	0.00%
2021/10/13	6.1	33.52	0	0.00	33.51	6.1	1,341	0.45%
2021/10/12	7	33.50	6	33.69	33.68	1	1,346	0.07%
2021/10/06	1	33.61	0	0.00	33.75	1	1,341	0.07%
2021/10/04	21	33.80	0	0.00	33.76	21	1,299	1.62%
2021/10/01	45	34.13	0	0.00	33.97	45	1,294	3.48%
2021/09/30	16	34.50	0	0.00	34.56	16	1,268	1.26%
2021/09/29	24	34.37	0	0.00	34.35	24	1,270	1.89%
2021/09/28	41	35.00	0	0.00	35.04	41	1,248	3.28%
2021/09/23	2	34.78	122	34.81	34.87	-120	1,275	-9.41%	大賣/鉅額交易
2021/09/22	178	34.49	56	34.55	34.56	122	1,279	9.53%	大買/鉅額交易
2021/09/17	6	35.12	32	35.41	35.32	-26	1,250	-2.08%
2021/09/16	6	35.18	3	35.21	35.26	3	1,259	0.24%
2021/09/15	15	35.31	0	0.00	35.37	15	1,256	1.19%
2021/09/14	6	35.48	0	0.00	35.50	6	1,272	0.47%
2021/09/13	4	35.37	4	35.53	35.45	0	1,290	0.00%
2021/09/10	1	35.48	46	35.30	35.52	-45	1,330	-3.38%
2021/09/09	14	34.90	14	35.10	35.13	0	1,327	0.00%
2021/09/08	35	35.15	3	35.07	35.12	32	1,329	2.41%
2021/09/07	14	35.40	7	35.61	35.47	7	1,314	0.53%
2021/09/06	6	35.48	1	35.64	35.62	5	1,320	0.38%
2021/09/03	2	35.35	35	35.33	35.63	-33	1,305	-2.53%
2021/09/02	36	35.22	2	35.32	35.15	34	1,300	2.62%
2021/08/31	24	34.95	24	35.15	35.50	0	1,289	0.00%
2021/08/30	0	0.00	100	35.13	35.26	-100	1,323	-7.56%
2021/08/27	0	0.00	49	34.91	34.95	-49	1,316	-3.72%
2021/08/26	0	0.00	31	34.56	34.56	-31	1,309	-2.37%
2021/08/24	4	34.25	0	0.00	34.22	4	1,302	0.31%
2021/08/20	0.1	33.33	0	0.00	33.28	0.1	1,321	0.00%
2021/08/19	1	33.45	9	33.50	33.40	-8	1,314	-0.61%
2021/08/18	2.1	33.58	0	0.00	34.17	2.1	1,299	0.16%
2021/08/17	28.1	34.03	0	0.00	33.87	28.1	1,301	2.16%
2021/08/16	10.2	34.10	13	34.24	34.21	-2.8	1,295	-0.22%
2021/08/13	41	34.46	0	0.00	34.34	41	1,285	3.19%
2021/08/12	19	34.69	0	0.00	34.66	19	1,287	1.48%
2021/08/11	35	34.69	10	34.77	34.77	25	1,312	1.91%
2021/08/10	37	34.91	0	0.00	34.86	37	1,357	2.73%
2021/08/09	28	34.83	28	35.05	35.08	0	1,454	0.00%
2021/08/06	32	35.13	0	0.00	35.20	32	1,493	2.14%
2021/08/05	9	35.33	0	0.00	35.31	9	1,563	0.58%
2021/08/03	1	34.97	71	35.05	35.15	-70	1,798	-3.89%
2021/08/02	0	0.00	35	34.86	35.03	-35	1,810	-1.93%
2021/07/30	1	34.67	0	0.00	34.51	1	1,823	0.05%
2021/07/29	0	0.00	90	34.36	34.73	-90	1,842	-4.89%
2021/07/28	129.1	34.03	20	34.25	34.31	109.1	1,861	5.86%	大買/鉅額交易
2021/07/26	37	34.73	20	35.00	34.63	17	1,948	0.87%
2021/07/23	6	34.79	20	35.02	34.81	-14	1,945	-0.72%
2021/07/22	25	34.79	107	34.98	34.80	-82	1,945	-4.22%	大賣/
2021/07/21	64	34.72	0	0.00	34.57	64	1,964	3.26%
2021/07/20	88.1	34.87	0	0.00	34.76	88.1	1,980	4.45%
2021/07/19	98	35.04	66	35.17	35.20	32	1,987	1.61%
2021/07/16	2	35.30	0	0.00	35.44	2	1,988	0.10%
2021/07/15	0.1	35.43	0	0.00	35.57	0.1	1,999	0.00%
2021/07/14	0.1	35.27	0	0.00	35.24	0.1	2,000	0.00%
2021/07/13	0	0.00	13	35.27	35.20	-13	2,015	-0.65%
2021/07/12	12	34.98	92	35.15	35.07	-80	2,025	-3.95%
2021/07/09	92	34.68	0	0.00	34.80	92	2,020	4.55%
2021/07/08	8	34.83	23	35.03	35.04	-15	2,035	-0.74%
2021/07/07	19	34.87	3	35.00	35.00	16	2,050	0.78%
2021/07/01	13.4	34.63	12	34.73	34.71	1.4	2,071	0.07%
2021/06/30	0	0.00	70	34.85	34.85	-70	2,093	-3.34%
2021/06/29	14	34.47	14	34.65	34.60	0	2,092	0.00%
2021/06/28	12	34.37	36	34.58	34.60	-24	2,101	-1.14%
2021/06/25	24	34.45	0	0.00	34.39	24	2,145	1.12%
2021/06/24	0.1	34.36	37	34.41	34.33	-36.9	2,207	-1.67%
2021/06/23	0	0.00	11	34.15	34.28	-11	2,229	-0.49%
2021/06/22	12.1	33.93	10	34.07	33.83	2.1	2,226	0.09%
2021/06/21	27	33.95	0	0.00	33.96	27	2,243	1.20%
2021/06/18	12	34.47	13	34.63	34.50	-1	2,215	-0.05%
2021/06/17	26	34.25	26	34.42	34.56	0	2,222	0.00%
2021/06/16	17.1	34.48	0	0.00	34.55	17.1	2,253	0.76%
2021/06/11	0	0.00	23	34.32	34.32	-23	2,278	-1.01%
2021/06/09	56	33.90	0	0.00	33.84	56	2,326	2.41%
2021/06/08	32	34.07	33	34.22	34.09	-1	2,345	-0.04%
2021/06/07	118	33.88	75	34.06	34.20	43	2,364	1.82%	大買/
2021/06/04	7	33.98	6	34.12	34.13	1	2,331	0.04%
2021/06/03	9	34.21	69	34.30	34.31	-60	2,344	-2.56%
2021/06/02	41	34.08	64	34.30	34.14	-23	2,370	-0.97%
2021/06/01	0	0.00	52	34.21	34.27	-52	2,394	-2.17%
2021/05/31	94	33.99	37	34.02	34.06	57	2,435	2.34%
2021/05/28	2	33.72	83	33.68	33.82	-81	2,422	-3.34%
2021/05/27	52	33.06	53	33.26	33.28	-1	2,444	-0.04%
2021/05/26	70	33.38	0	0.00	33.50	70	2,507	2.79%
2021/05/25	34	33.31	77	33.30	33.42	-43	2,508	-1.71%
2021/05/24	1	32.80	17	32.96	32.92	-16	2,539	-0.63%
2021/05/21	28	32.75	44	33.09	32.89	-16	2,575	-0.62%
2021/05/20	2.1	32.40	2	32.49	32.48	0.1	2,586	0.00%
2021/05/19	4	32.60	4	32.83	32.59	0	2,617	0.00%
2021/05/18	0	0.00	42	31.91	32.70	-42	2,623	-1.60%
2021/05/17	5	31.17	2	31.42	31.19	3	2,626	0.11%
2021/05/14	1.1	31.97	0	0.00	32.00	1.1	2,565	0.04%
2021/05/13	45	31.75	2	31.81	31.55	43	2,528	1.70%
2021/05/12	115	32.45	6	31.83	31.93	109	2,488	4.38%	大買/鉅額交易
2021/05/11	106	33.73	17	33.94	33.40	89	2,349	3.79%	大買/
2021/05/10	11	34.50	12	34.54	34.48	-1	2,334	-0.04%
2021/05/07	0	0.00	66	34.48	34.57	-66	2,385	-2.77%
2021/05/06	23.1	33.69	28	33.85	34.00	-5	2,424	-0.20%
2021/05/05	6	33.68	0	0.00	33.65	6	2,432	0.25%
2021/05/04	117	33.96	68	33.93	33.96	49	2,474	1.98%	大買/
2021/05/03	83	34.65	2	34.70	34.45	81	2,434	3.33%
2021/04/29	10	35.06	0	0.00	35.05	10	2,423	0.41%
2021/04/23	6	34.02	28.6	34.28	34.38	-22.6	2,554	-0.88%
2021/04/22	22	34.16	0	0.00	34.10	22	2,584	0.85%
2021/04/21	10.1	34.33	9	34.35	34.28	1.1	2,590	0.04%
2021/04/20	4	34.35	4	34.48	34.48	0	2,617	0.00%
2021/04/19	2	34.18	2	34.27	34.37	0	2,660	0.00%
2021/04/16	18	34.02	18	34.18	34.20	0	2,684	0.00%
2021/04/15	5	33.70	33	33.83	34.02	-28	2,742	-1.02%
2021/04/14	49	33.49	49	33.65	33.70	0	2,776	0.00%
2021/04/13	28	33.72	14	33.81	33.63	14	2,810	0.50%
2021/04/12	22	33.66	7	33.72	33.66	15	2,819	0.53%
2021/04/09	1	33.90	0	0.00	33.78	1	2,857	0.04%
2021/04/08	2	33.58	0	0.00	33.89	2	2,858	0.07%
2021/04/07	3	33.65	0	0.00	33.72	3	2,883	0.10%
2021/04/06	7	33.69	10.5	33.72	33.71	-3.5	2,884	-0.12%
2021/04/01	14.1	33.23	16	33.26	33.30	-1.9	2,882	-0.07%
2021/03/31	7	33.30	0	0.00	33.15	7	2,894	0.24%
2021/03/29	1	33.18	2	33.25	33.21	-1	2,857	-0.03%
2021/03/26	0	0.00	0.1	33.05	33.00	-0.1	2,817	0.00%
2021/03/23	1	32.70	5	32.80	32.70	-4	2,796	-0.14%
2021/03/22	5	32.75	0.2	32.60	32.72	4.9	2,817	0.17%
2021/03/18	1	32.91	0	0.00	32.84	1	2,824	0.04%
2021/03/17	0	0.00	0.2	32.84	32.62	-0.2	2,829	-0.01%
2021/03/16	0	0.00	1	32.85	32.79	-1	2,886	-0.03%
2021/03/12	0	0.00	2	32.66	32.70	-2	2,921	-0.07%
2021/03/11	2	32.46	0	0.00	32.50	2	2,940	0.07%
2021/03/10	1	31.99	0	0.00	31.90	1	2,956	0.03%
2021/03/09	25	31.58	0	0.00	31.83	25	2,963	0.84%
2021/03/08	0	0.00	5	31.91	31.82	-5	2,955	-0.17%
2021/03/05	3.3	31.81	0	0.00	31.81	3.3	2,935	0.11%
2021/03/04	1.1	32.11	0	0.00	32.18	1.1	2,970	0.04%
2021/03/03	0	0.00	6	32.55	32.59	-6	2,940	-0.20%
2021/03/02	3	32.53	0	0.00	32.16	3	2,953	0.10%
2021/02/26	0	0.00	2	32.39	32.43	-2	2,946	-0.07%
2021/02/19	6.1	32.84	11	32.76	33.00	-4.9	3,105	-0.16%
2021/02/18	4	33.23	0	0.00	33.21	4	3,128	0.13%
2021/02/17	2	33.11	2	32.83	33.07	0	3,157	0.00%
2021/02/05	1	32.06	5	32.12	32.02	-4	3,118	-0.13%
2021/02/04	104.1	31.64	110	31.88	31.81	-5.9	3,093	-0.19%	大買/大賣/
2021/02/03	2	31.97	188	32.00	31.99	-186	3,121	-5.96%	大賣/鉅額交易
2021/02/01	5	30.94	1	30.95	31.22	4	3,151	0.13%
2021/01/29	11	30.87	1	31.33	30.80	10	3,137	0.32%
2021/01/28	80	31.38	2	31.40	31.30	78	3,081	2.53%
2021/01/27	32	31.80	0	0.00	31.87	32	3,042	1.05%
2021/01/26	87.2	31.92	0	0.00	31.78	87.2	3,022	2.89%
2021/01/25	53.3	32.19	54	32.32	32.40	-0.7	2,969	-0.02%
2021/01/22	24	32.47	20	32.61	32.55	4	2,956	0.14%
2021/01/20	1.1	32.09	0	0.00	31.98	1.1	2,902	0.04%
2021/01/19	7	31.84	139	31.89	32.08	-132	2,850	-4.63%	大賣/鉅額交易
2021/01/18	72.2	31.24	36	31.35	31.49	36.2	2,810	1.29%
2021/01/15	114.1	31.70	199	32.26	31.60	-84.9	2,756	-3.08%	大買/大賣/
2021/01/14	30	31.57	14	31.76	31.69	16	2,704	0.59%
2021/01/13	2	31.59	7	31.50	31.76	-5	2,683	-0.19%
2021/01/12	199	31.33	1	31.40	31.18	198	2,638	7.50%	大買/鉅額交易
2021/01/11	14	31.05	33	31.11	31.30	-19	2,604	-0.73%
2021/01/08	37	30.93	20	31.00	31.10	17	2,576	0.66%
2021/01/07	16.1	30.57	3	30.42	30.66	13.1	2,511	0.52%
2021/01/06	24	29.92	48	30.10	30.03	-24	2,467	-0.97%
2021/01/05	30.1	29.71	7	29.87	29.89	23.1	2,427	0.95%
2021/01/04	0	0.00	15	29.43	29.75	-15	2,453	-0.61%
2020/12/31	16	29.14	1	29.11	29.21	15	2,489	0.60%
2020/12/30	4	28.74	6	28.86	29.11	-2	2,489	-0.08%
2020/12/29	2	28.69	15	28.74	28.68	-13	2,458	-0.53%
2020/12/28	0	0.00	3	28.59	28.69	-3	2,458	-0.12%
2020/12/25	8	28.47	8	28.45	28.40	0	2,443	0.00%
2020/12/24	11	28.36	49	28.35	28.33	-38	2,429	-1.56%
2020/12/23	7	28.05	0	0.00	28.20	7	2,425	0.29%
2020/12/22	52	28.23	2	28.52	28.11	50	2,447	2.04%
2020/12/21	32	28.10	38	28.27	28.40	-6	2,509	-0.24%
2020/12/18	6	28.19	5	28.27	28.20	1	2,513	0.04%
2020/12/17	5	28.18	17	28.36	28.27	-12	2,535	-0.47%
2020/12/16	0	0.00	1	28.34	28.32	-1	2,543	-0.04%
2020/12/15	23.1	28.06	0	0.00	28.01	23.1	2,520	0.92%
2020/12/11	20	28.18	20	28.34	28.35	0	2,575	0.00%
2020/12/10	8.2	28.34	0	0.00	28.39	8.2	2,569	0.32%
2020/12/09	0.2	28.69	0	0.00	28.66	0.2	2,535	0.01%
2020/12/08	1	28.21	6	28.27	28.58	-5	2,509	-0.20%
2020/12/07	0	0.00	1	28.06	28.24	-1	2,465	-0.04%
2020/12/03	0	0.00	3	27.68	27.71	-3	2,445	-0.12%
2020/12/02	2	27.71	75	27.68	27.70	-73	2,444	-2.99%
2020/11/30	21	27.47	23	27.70	27.37	-2	2,499	-0.08%
2020/11/27	4	27.53	0	0.00	27.56	4	2,446	0.16%
2020/11/25	28	27.45	6	27.57	27.38	22	2,449	0.90%
2020/11/24	13	27.57	0	0.00	27.54	13	2,440	0.53%
2020/11/23	76	27.60	7	27.58	27.67	69	2,406	2.87%
2020/11/20	19	27.28	4	27.34	27.40	15	2,348	0.64%
2020/11/19	3	28.20	1	28.21	28.23	2	2,272	0.09%
2020/11/18	1	27.96	0	0.00	28.22	1	2,234	0.04%
2020/11/17	1	28.31	7	28.14	27.96	-6	2,214	-0.27%
2020/11/16	8	27.68	25	27.43	27.76	-17	2,327	-0.73%
2020/11/13	5	26.91	0	0.00	27.05	5	2,302	0.22%
2020/11/12	6	27.00	0	0.00	26.97	6	2,318	0.26%
2020/11/11	0	0.00	5	26.90	26.95	-5	2,326	-0.21%
2020/11/10	7	26.79	0	0.00	26.60	7	2,302	0.30%
2020/11/09	0	0.00	23	26.71	26.68	-23	2,297	-1.00%
2020/11/06	0	0.00	4	26.43	26.37	-4	2,275	-0.18%
2020/11/04	7	26.26	30	26.16	26.27	-23	2,303	-1.00%
2020/11/03	0	0.00	20	25.95	25.95	-20	2,323	-0.86%
2020/11/02	7	25.52	0	0.00	25.67	7	2,371	0.30%
2020/10/30	7	25.61	0	0.00	25.60	7	2,389	0.29%
2020/10/29	38	25.70	5	25.86	25.83	33	2,396	1.38%
2020/10/28	5.1	26.07	0	0.00	26.08	5.1	2,437	0.21%
2020/10/27	1	26.20	0	0.00	26.19	1	2,455	0.04%
2020/10/23	1	26.30	0	0.00	26.27	1	2,523	0.04%
2020/10/22	0	0.00	1.1	26.23	26.32	-1.1	2,701	-0.04%
2020/10/20	6	26.33	0	0.00	26.27	6	2,893	0.21%
2020/10/19	0	0.00	3	26.20	26.36	-3	2,929	-0.10%
2020/10/16	6	26.10	47	26.10	26.08	-41	2,959	-1.39%
2020/10/15	6	26.11	5	26.26	26.22	1	3,044	0.03%
2020/10/14	1	26.40	0	0.00	26.37	1	3,065	0.03%
2020/10/13	1	26.45	5	26.58	26.47	-4	3,099	-0.13%
2020/10/12	0	0.00	10	26.50	26.48	-10	3,117	-0.32%
2020/10/08	5	26.12	72	26.16	26.22	-67	3,116	-2.15%
2020/10/07	0	0.00	5	25.89	25.91	-5	3,094	-0.16%
2020/10/06	0	0.00	17	25.80	25.78	-17	3,141	-0.54%
2020/10/05	1	25.55	6	25.70	25.56	-5	3,198	-0.16%
2020/09/30	1	25.55	0	0.00	25.52	1	3,230	0.03%
2020/09/28	0	0.00	22	25.22	25.36	-22	3,391	-0.65%
2020/09/24	40	25.06	1	24.98	24.89	39	3,554	1.10%
2020/09/23	11	25.42	0	0.00	25.48	11	3,516	0.31%
2020/09/22	25	25.59	0	0.00	25.53	25	3,550	0.70%
2020/09/21	2	25.82	0	0.00	25.80	2	3,545	0.06%
2020/09/18	8	26.01	1	26.06	26.04	7	3,585	0.20%
2020/09/17	14	26.09	0	0.00	26.03	14	3,622	0.39%
2020/09/16	0	0.00	56	26.34	26.30	-56	3,637	-1.54%
2020/09/15	0	0.00	13	26.02	26.02	-13	3,589	-0.36%
2020/09/14	0	0.00	45	25.87	25.91	-45	3,595	-1.25%
2020/09/11	5	25.60	0	0.00	25.64	5	3,592	0.14%
2020/09/10	0	0.00	13	25.58	25.63	-13	3,671	-0.35%
2020/09/09	18	25.26	0	0.00	25.45	18	3,691	0.49%
2020/09/08	0	0.00	13	25.56	25.62	-13	3,680	-0.35%
2020/09/04	18	25.41	0	0.00	25.48	18	3,793	0.47%
2020/09/03	0	0.00	13	25.84	25.69	-13	3,787	-0.34%
2020/09/02	6	25.54	0	0.00	25.63	6	3,790	0.16%
2020/09/01	1	25.50	0	0.00	25.63	1	3,840	0.03%
2020/08/31	35	25.56	0	0.00	25.47	35	3,873	0.90%
2020/08/28	34	25.75	1	25.75	25.77	33	3,871	0.85%
2020/08/27	19	25.96	8	26.26	25.93	11	3,881	0.28%
2020/08/26	0	0.00	22	25.95	25.97	-22	3,878	-0.57%
2020/08/25	0	0.00	55	25.91	25.88	-55	3,890	-1.41%
2020/08/21	1	25.43	2	25.53	25.64	-1	3,876	-0.03%
2020/08/20	124	25.43	11	25.31	25.18	113	3,860	2.93%	大買/鉅額交易
2020/08/19	19	26.04	0	0.00	26.02	19	3,727	0.51%
2020/08/18	4	26.22	4	26.31	26.22	0	3,718	0.00%
2020/08/17	0	0.00	25	26.23	26.32	-25	3,724	-0.67%
2020/08/14	0	0.00	5	26.05	26.06	-5	3,710	-0.13%
2020/08/12	36	25.87	0	0.00	25.81	36	3,686	0.98%
2020/08/11	35	26.19	0	0.00	26.14	35	3,655	0.96%
2020/08/10	10	26.09	9	26.34	26.32	1	3,635	0.03%
2020/08/07	22	26.07	3	26.25	26.08	19	3,641	0.52%
2020/08/06	8	26.11	0	0.00	26.25	8	3,618	0.22%
2020/08/05	0	0.00	26	25.96	25.99	-26	3,606	-0.72%
2020/08/04	0	0.00	10	25.72	25.81	-10	3,602	-0.28%
2020/08/03	36	25.69	0	0.00	25.48	36	3,587	1.00%
2020/07/31	3	25.83	9	25.87	25.85	-6	3,537	-0.17%
2020/07/30	9	25.75	8	25.95	25.87	1	3,530	0.03%
2020/07/29	15	25.51	7	25.71	25.52	8	3,523	0.23%
2020/07/28	2.1	25.73	0	0.00	25.60	2.1	3,526	0.06%
2020/07/27	29	25.47	6	25.49	25.59	23	3,405	0.68%
2020/07/24	3	24.73	3	24.79	24.70	0	3,314	0.00%
2020/07/23	2	24.67	0	0.00	24.78	2	3,262	0.06%
2020/07/21	0	0.00	17	24.53	24.66	-17	3,244	-0.52%
2020/07/20	2	24.12	5	24.13	24.19	-3	3,167	-0.09%
2020/07/17	1	24.24	3	24.29	24.22	-2	3,157	-0.06%
2020/07/16	9	24.02	0	0.00	24.06	9	3,177	0.28%
2020/07/15	10	24.20	1	24.22	24.17	9	3,160	0.28%
2020/07/14	0	0.00	10	24.04	24.10	-10	3,190	-0.31%
2020/07/13	3	23.96	8	23.97	24.01	-5	3,151	-0.16%
2020/07/10	7	23.79	13	23.78	23.75	-6	3,117	-0.19%
2020/07/09	0	0.00	10	24.01	23.91	-10	3,090	-0.32%
2020/07/08	4	23.84	2	23.85	23.86	2	3,077	0.06%
2020/07/07	11	23.66	20	23.63	23.64	-9	3,020	-0.30%
2020/07/06	6	23.46	1	23.40	23.56	5	2,964	0.17%
2020/07/03	2	23.19	0	0.00	23.19	2	2,900	0.07%
2020/07/02	3	22.93	0	0.00	22.93	3	2,853	0.11%
2020/07/01	4	22.75	20	22.74	22.72	-16	2,834	-0.56%
2020/06/30	0	0.00	10	22.57	22.57	-10	2,785	-0.36%
2020/06/29	13	22.48	1	22.47	22.45	12	2,787	0.43%
2020/06/24	3	22.70	3	22.67	22.64	0	2,749	0.00%
2020/06/23	0	0.00	8	22.53	22.47	-8	2,759	-0.29%
2020/06/19	1	22.41	1	22.37	22.38	0	2,798	0.00%
2020/06/18	14	22.34	0	0.00	22.34	14	2,812	0.50%
2020/06/17	5	22.44	0	0.00	22.34	5	2,817	0.18%
2020/06/16	0	0.00	8	22.22	22.29	-8	2,827	-0.28%
2020/06/15	1	21.85	0	0.00	21.84	1	2,946	0.03%
2020/06/12	9	22.04	12	21.84	22.10	-3	3,041	-0.10%
2020/06/11	35	22.47	16	22.62	22.29	19	3,070	0.62%
2020/06/10	1	22.54	10	22.54	22.60	-9	3,140	-0.29%
2020/06/09	15	22.32	5	22.43	22.43	10	3,284	0.30%
2020/06/08	1	22.30	0	0.00	22.40	1	3,428	0.03%
2020/06/05	1	22.08	1	22.05	22.15	0	3,458	0.00%
2020/06/04	2	21.98	0	0.00	21.99	2	3,503	0.06%
2020/06/03	1	21.75	0	0.00	21.85	1	3,612	0.03%
2020/06/02	0	0.00	2	21.52	21.50	-2	3,628	-0.06%
2020/06/01	0	0.00	1	21.42	21.36	-1	3,626	-0.03%
2020/05/29	0	0.00	1	21.08	21.23	-1	3,636	-0.03%
2020/05/28	1	21.29	3	21.27	21.12	-2	3,691	-0.05%
2020/05/26	0	0.00	1	21.25	21.22	-1	3,906	-0.03%
2020/05/19	0	0.00	5	21.19	21.03	-5	4,138	-0.12%
2020/05/15	3	20.99	1	21.00	21.03	2	4,242	0.05%
2020/05/14	1	21.03	0	0.00	20.97	1	4,270	0.02%
2020/05/13	2	21.14	1	21.21	21.20	1	4,251	0.02%
2020/05/11	0	0.00	1	21.31	21.35	-1	4,271	-0.02%
2020/05/08	1	21.15	2	21.15	21.16	-1	4,280	-0.02%
2020/05/07	1	20.96	0	0.00	21.06	1	4,320	0.02%
2020/05/05	0	0.00	4	20.96	20.93	-4	4,433	-0.09%
2020/05/04	4	20.78	1	20.78	20.82	3	4,470	0.07%
2020/04/30	1	21.18	0	0.00	21.37	1	4,472	0.02%
2020/04/29	10	20.96	2	21.00	20.97	8	4,527	0.18%
2020/04/28	2	20.60	1	20.68	20.70	1	4,565	0.02%
2020/04/27	1	20.67	0	0.00	20.67	1	4,835	0.02%
2020/04/23	0	0.00	1	20.43	20.33	-1	4,823	-0.02%
2020/04/22	1	20.14	0	0.00	20.18	1	4,835	0.02%
2020/04/21	1	20.54	0	0.00	20.23	1	4,874	0.02%
2020/04/17	2	20.89	2	20.82	20.76	0	4,854	0.00%
2020/04/16	1	20.36	0	0.00	20.36	1	4,797	0.02%
2020/04/15	2	20.49	0	0.00	20.46	2	4,807	0.04%
2020/04/14	1	20.08	0	0.00	20.28	1	4,833	0.02%
2020/04/10	1	19.93	1	19.86	19.95	0	4,956	0.00%
2020/04/06	1	19.11	0	0.00	19.30	1	5,054	0.02%
2020/04/01	1.1	19.17	0	0.00	19.11	1.1	5,049	0.02%
2020/03/31	1	19.35	0	0.00	19.17	1	5,065	0.02%
2020/03/30	0	0.00	1	18.81	19.05	-1	5,062	-0.02%
2020/03/27	1	19.72	0	0.00	19.24	1	5,046	0.02%
2020/03/25	0	0.00	1	19.30	19.16	-1	5,025	-0.02%
2020/03/24	0	0.00	1	18.61	18.61	-1	5,022	-0.02%
2020/03/23	1	17.85	0	0.00	17.95	1	5,017	0.02%
2020/03/20	3	18.02	1	18.34	18.45	2	5,040	0.04%
2020/03/19	0	0.00	1	17.57	17.25	-1	4,986	-0.02%
2020/03/18	2	18.78	1	18.85	18.29	1	4,899	0.02%
2020/03/17	1	18.98	0	0.00	18.82	1	4,873	0.02%
2020/03/16	0	0.00	2	19.57	19.35	-2	4,797	-0.04%
2020/03/13	1	19.10	15	19.43	20.04	-14	4,682	-0.30%
2020/03/12	0	0.00	11	20.46	20.50	-11	4,523	-0.24%
2020/03/11	1	21.52	0	0.00	21.26	1	4,368	0.02%
2020/03/10	0	0.00	7	21.30	21.52	-7	4,316	-0.16%
2020/03/09	2	21.67	0	0.00	21.54	2	4,253	0.05%
2020/03/06	1	22.12	0	0.00	22.11	1	4,122	0.02%
2020/03/04	0	0.00	40	22.12	22.20	-40	4,153	-0.96%
2020/03/02	5	21.91	17	21.85	21.85	-12	4,110	-0.29%
2020/02/27	1	22.20	2	22.16	22.14	-1	4,024	-0.02%
2020/02/26	8	22.32	8	22.38	22.35	0	3,927	0.00%
2020/02/25	3	22.41	2	22.54	22.55	1	3,887	0.03%
2020/02/24	1	22.55	15	22.56	22.55	-14	3,886	-0.36%
2020/02/20	6.1	23.00	0	0.00	22.94	6.1	3,797	0.16%
2020/02/18	1	22.83	0	0.00	22.83	1	3,758	0.03%
2020/02/17	1	22.98	0	0.00	23.01	1	3,698	0.03%
2020/02/13	3	23.10	0	0.00	23.09	3	3,695	0.08%
2020/02/11	2	22.80	24	22.86	22.85	-22	3,817	-0.58%
2020/02/10	6	22.49	6	22.61	22.67	0	3,892	0.00%
2020/02/07	1.1	22.81	0	0.00	22.75	1.1	3,917	0.03%
2020/02/06	1	22.76	6	22.95	22.97	-5	3,937	-0.13%
2020/02/05	12	22.70	0	0.00	22.68	12	3,975	0.30%
2020/02/04	0	0.00	7	22.56	22.61	-7	3,962	-0.18%
2020/02/03	7	22.15	1	22.18	22.24	6	4,017	0.15%
2020/01/31	2	22.56	2	22.62	22.51	0	3,940	0.00%
2020/01/30	30	22.65	0	0.00	22.35	30	3,928	0.76%
2020/01/20	1	23.63	4	23.67	23.60	-3	3,698	-0.08%
2020/01/17	1	23.55	0	0.00	23.56	1	3,714	0.03%
2020/01/16	4	23.44	0	0.00	23.54	4	3,718	0.11%
2020/01/15	1	23.56	0	0.00	23.57	1	3,741	0.03%
2020/01/14	1	23.74	0	0.00	23.73	1	3,713	0.03%
2020/01/13	0	0.00	16	23.54	23.62	-16	3,695	-0.43%
2020/01/10	6	23.43	10	23.42	23.45	-4	3,698	-0.11%
2020/01/08	3	23.07	2	23.24	23.13	1	3,725	0.03%
2020/01/07	12	23.28	0	0.00	23.27	12	3,724	0.32%
2020/01/06	6	23.46	0	0.00	23.40	6	3,743	0.16%
2020/01/02	1	23.56	0	0.00	23.62	1	3,699	0.03%
2019/12/31	2	23.55	8	23.58	23.53	-6	3,687	-0.16%
2019/12/30	0	0.00	6	23.74	23.74	-6	3,624	-0.17%
2019/12/25	0	0.00	1	23.56	23.57	-1	3,629	-0.03%
2019/12/23	2	23.48	0	0.00	23.53	2	3,666	0.05%
2019/12/20	6	23.47	1	23.52	23.49	5	3,734	0.13%
2019/12/19	2	23.64	0	0.00	23.61	2	3,744	0.05%
2019/12/18	1	23.71	2	23.70	23.76	-1	3,863	-0.03%
2019/12/17	5	23.52	0	0.00	23.75	5	4,243	0.12%
2019/12/13	2	23.52	2	23.47	23.46	0	4,563	0.00%
2019/12/12	0	0.00	1	23.05	23.19	-1	4,599	-0.02%
2019/12/11	1	22.77	0	0.00	22.78	1	4,538	0.02%
2019/12/09	5	22.72	3	22.72	22.75	2	4,564	0.04%
2019/12/05	4	22.64	0	0.00	22.59	4	4,716	0.08%
2019/12/04	2	22.38	0	0.00	22.41	2	4,764	0.04%
2019/11/29	3	22.47	0	0.00	22.41	3	4,945	0.06%
2019/11/27	6	22.65	0	0.00	22.72	6	4,990	0.12%
2019/11/26	1	22.72	0	0.00	22.70	1	5,080	0.02%
2019/11/21	2	22.58	0	0.00	22.61	2	5,597	0.04%
2019/11/19	2	22.75	0	0.00	22.85	2	5,736	0.03%
2019/11/18	1	22.61	1	22.64	22.69	0	5,768	0.00%
2019/11/15	0	0.00	4	22.55	22.54	-4	5,823	-0.07%
2019/11/14	1	22.34	0	0.00	22.37	1	5,886	0.02%
2019/11/12	0	0.00	2	22.43	22.50	-2	6,019	-0.03%
2019/11/11	7	22.32	5	22.29	22.27	2	6,082	0.03%
2019/11/08	1	22.65	2	22.75	22.62	-1	6,040	-0.02%
2019/11/07	4	22.61	0	0.00	22.73	4	6,062	0.07%
2019/11/05	1	22.66	0	0.00	22.69	1	6,050	0.02%
2019/11/04	4	22.49	0	0.00	22.52	4	6,023	0.07%
2019/11/01	1	22.01	0	0.00	22.04	1	6,010	0.02%
2019/10/31	10	22.04	0	0.00	22.04	10	6,070	0.16%
2019/10/30	2	21.94	0	0.00	21.95	2	6,045	0.03%
2019/10/28	0	0.00	1	21.81	21.81	-1	6,154	-0.02%
2019/10/18	6	21.50	0	0.00	21.47	6	6,667	0.09%
2019/10/16	0	0.00	4	21.40	21.42	-4	6,885	-0.06%
2019/10/14	2	21.24	0	0.00	21.23	2	7,069	0.03%
2019/10/09	1	21.00	0	0.00	20.95	1	7,065	0.01%
2019/10/08	0	0.00	15	21.06	21.11	-15	7,140	-0.21%
2019/10/07	1	20.95	0	0.00	20.95	1	7,229	0.01%
2019/10/03	2	20.88	0	0.00	20.88	2	7,589	0.03%
2019/10/02	1	20.99	0	0.00	21.01	1	7,762	0.01%
2019/09/25	1	20.73	0	0.00	20.76	1	8,582	0.01%
2019/09/24	4	20.81	0	0.00	20.86	4	8,698	0.05%
2019/09/23	6	20.85	10	20.83	20.83	-4	8,899	-0.04%
2019/09/20	27	21.29	2	21.19	21.05	25	8,758	0.29%
2019/09/19	14	21.36	0	0.00	21.42	14	7,862	0.18%
2019/09/18	24	20.89	0	0.00	21.02	24	7,275	0.33%
2019/09/17	2	20.79	2	20.80	20.81	0	7,211	0.00%
2019/09/16	1	20.75	2	20.79	20.80	-1	7,238	-0.01%
2019/09/12	1	20.68	0	0.00	20.71	1	7,504	0.01%
2019/09/11	1	20.60	0	0.00	20.62	1	7,850	0.01%
2019/09/10	2	20.58	0	0.00	20.62	2	8,205	0.02%
2019/09/09	10	20.69	0	0.00	20.69	10	8,448	0.12%
2019/09/06	10	20.59	0	0.00	20.60	10	8,428	0.12%
2019/09/04	11	20.25	13	20.27	20.30	-2	8,965	-0.02%
2019/09/03	3	20.20	0	0.00	20.14	3	9,340	0.03%
2019/09/02	3	20.25	0	0.00	20.29	3	9,810	0.03%
2019/08/29	3	19.86	0	0.00	19.95	3	11,605	0.03%
2019/08/28	2	19.92	0	0.00	19.91	2	12,560	0.02%
2019/08/27	1	20.06	0	0.00	20.04	1	10,900	0.01%
2019/08/26	3	20.08	0	0.00	20.25	3	10,627	0.03%
2019/08/23	6	20.06	0	0.00	20.08	6	9,953	0.06%