元大臺灣ESG永續 (00850)-新光-高雄券商分點個股進出

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
45.65
漲跌
▲0.08
漲幅
+0.18%
成交量
472張
產業
上市
557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

元大臺灣ESG永續 (00850)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/12/16	0	45.57	0	45.77	45.57	0	1,319	0.00%
2024/12/13	0	45.62	0	0.00	45.62	0	1,300	0.00%
2024/12/12	4	45.69	0	0.00	45.63	4	1,302	0.31%
2024/12/11	0.3	45.36	0.2	45.34	45.29	0	1,308	0.00%
2024/12/09	0	0.00	1	45.88	45.85	-1	1,323	-0.08%
2024/12/05	1	45.80	0	0.00	45.85	1	1,341	0.07%
2024/12/04	0.1	45.61	1.3	45.58	45.71	-1.2	1,353	-0.09%
2024/12/03	1	45.50	1.3	45.55	45.44	-0.3	1,390	-0.02%
2024/12/02	1	44.39	0.2	44.93	44.99	0.8	1,385	0.06%
2024/11/29	2.1	43.63	3	44.25	44.20	-0.9	1,377	-0.06%
2024/11/28	0.6	44.10	5	44.27	44.09	-4.4	1,373	-0.32%
2024/11/27	1.2	44.63	1.3	44.79	44.30	-0.1	1,348	-0.01%
2024/11/26	2.2	44.82	1	45.01	44.86	1.2	1,335	0.09%
2024/11/25	0	0.00	1	45.55	45.46	-1	1,313	-0.08%
2024/11/22	2	45.44	0.6	45.26	45.43	1.5	1,305	0.11%
2024/11/21	1.2	44.71	1	44.78	44.77	0.2	1,309	0.02%
2024/11/20	1	45.03	0	0.00	45.09	1	1,289	0.08%
2024/11/19	1	45.04	0	0.00	45.30	1	1,280	0.08%
2024/11/18	1.3	44.83	2	44.88	44.81	-0.7	1,277	-0.05%
2024/11/15	2.1	45.90	0	0.00	45.85	2.1	1,256	0.17%
2024/11/14	1.7	45.89	11.1	45.75	45.71	-9.3	1,262	-0.74%
2024/11/13	2.1	46.09	2.5	46.17	46.07	-0.4	1,258	-0.03%
2024/11/12	5.3	46.46	5.3	46.35	46.21	-0.1	1,253	0.00%
2024/11/11	1	47.20	0	0.00	47.19	1	1,227	0.08%
2024/11/08	2	47.40	4.1	47.28	47.24	-2.1	1,219	-0.17%
2024/11/07	2	46.80	1	47.08	47.02	1	1,223	0.08%
2024/11/06	1	46.55	1	46.52	46.52	0	1,230	0.00%
2024/11/05	3	46.06	2	46.14	46.26	1	1,245	0.08%
2024/11/04	0	0.00	0.1	45.92	46.16	-0.1	1,288	-0.01%
2024/11/01	1.4	45.24	1	45.20	45.58	0.4	1,388	0.03%
2024/10/30	1	46.11	0	0.00	45.93	1	1,396	0.07%
2024/10/29	2.1	46.05	1	45.88	45.85	1.1	1,399	0.08%
2024/10/28	0.6	46.78	1	46.88	46.84	-0.4	1,380	-0.03%
2024/10/24	0.5	46.54	1.3	46.59	46.46	-0.8	1,388	-0.06%
2024/10/23	3.3	46.77	0.1	46.69	46.80	3.2	1,409	0.23%
2024/10/22	6.4	46.65	2.2	46.87	46.91	4.2	1,385	0.30%
2024/10/21	0.1	47.10	0	0.00	46.95	0.1	1,430	0.01%
2024/10/18	1.1	47.19	0.5	47.08	46.93	0.6	1,457	0.04%
2024/10/17	0	0.00	0	46.16	46.25	0	1,474	0.00%
2024/10/16	2	46.03	1	46.03	46.03	1	1,500	0.07%
2024/10/15	0	0.00	2	46.55	46.55	-2	1,502	-0.13%
2024/10/14	0	0.00	1	45.80	45.84	-1	1,509	-0.07%
2024/10/11	1	45.76	5.3	45.89	45.73	-4.3	1,532	-0.28%
2024/10/09	1	45.53	7	45.47	45.32	-6	1,544	-0.39%
2024/10/08	1	44.85	2	44.97	45.05	-1	1,549	-0.06%
2024/10/04	1.2	44.42	1	44.45	44.45	0.2	1,561	0.02%
2024/10/01	3.1	44.46	2	44.51	44.50	1.1	1,563	0.07%
2024/09/30	3.2	44.69	0	0.00	44.41	3.2	1,577	0.20%
2024/09/27	2.5	45.68	2	45.88	45.43	0.5	1,564	0.03%
2024/09/26	1.1	45.39	0	45.54	45.50	1	1,561	0.07%
2024/09/25	2	45.07	2	45.03	45.09	0	1,517	0.00%
2024/09/24	2	44.55	16	44.33	44.55	-14	1,471	-0.95%
2024/09/23	0	0.00	3	44.21	44.23	-3	1,479	-0.20%
2024/09/20	0	0.00	1	43.99	43.99	-1	1,490	-0.07%
2024/09/18	5.5	43.16	3	43.39	43.08	2.5	1,526	0.16%
2024/09/12	0.2	42.98	0.4	43.13	43.08	-0.2	1,551	-0.02%
2024/09/11	3	42.03	0.1	42.06	41.93	2.9	1,570	0.19%
2024/09/10	0.6	42.06	0	0.00	42.05	0.6	1,574	0.04%
2024/09/09	3.2	41.75	13	41.71	42.06	-9.8	1,568	-0.62%
2024/09/06	0	0.00	0.2	42.66	42.66	-0.2	1,563	-0.01%
2024/09/04	3.1	42.07	21	41.94	42.00	-17.9	1,569	-1.14%
2024/09/03	1	44.00	1	44.01	43.88	0	1,534	0.00%
2024/09/02	0.5	44.21	0	0.00	44.11	0.5	1,561	0.03%
2024/08/30	0.3	44.20	0	0.00	44.17	0.3	1,561	0.02%
2024/08/29	0.3	43.97	0	0.00	44.00	0.3	1,575	0.02%
2024/08/28	0.1	43.91	0.1	43.90	44.35	0	1,585	0.00%
2024/08/27	0	0.00	0.2	43.97	43.89	-0.2	1,598	-0.01%
2024/08/26	1	44.52	0	0.00	44.20	1	1,616	0.06%
2024/08/21	1.1	44.11	0	0.00	44.10	1.1	1,637	0.07%
2024/08/20	0	0.00	0.1	44.55	44.42	-0.1	1,639	-0.01%
2024/08/19	3	44.41	1	44.40	44.38	2	1,644	0.12%
2024/08/15	1	44.32	0	0.00	44.11	1	1,634	0.06%
2024/08/14	0	44.37	0	0.00	44.37	0	1,637	0.00%
2024/08/13	1	43.76	11.2	43.83	43.83	-10.2	1,639	-0.62%
2024/08/12	0	43.75	3	43.79	43.75	-3	1,658	-0.18%
2024/08/09	2.1	42.89	4	43.23	43.03	-1.9	1,661	-0.11%
2024/08/08	5.3	41.92	2.5	42.05	42.02	2.9	1,651	0.17%
2024/08/07	4.1	42.24	6	42.47	42.71	-1.9	1,643	-0.12%
2024/08/06	1.2	41.04	5	41.16	41.25	-3.8	1,618	-0.24%
2024/08/05	6.2	40.54	0.1	40.90	39.65	6.1	1,549	0.39%
2024/08/02	7.3	43.82	9.3	43.69	43.49	-2.1	1,442	-0.14%
2024/08/01	2.2	45.33	0	0.00	45.38	2.2	1,393	0.15%
2024/07/31	0.1	44.40	0.1	44.40	44.71	0	1,408	0.00%
2024/07/30	1.1	44.00	4.7	44.27	44.64	-3.7	1,401	-0.26%
2024/07/29	2	44.74	3	44.72	44.57	-1	1,395	-0.07%
2024/07/26	2.4	44.21	0	0.00	44.51	2.4	1,387	0.18%
2024/07/23	3.4	45.56	4.7	45.56	45.70	-1.3	1,375	-0.09%
2024/07/22	6.5	44.87	15.1	44.68	44.72	-8.6	1,372	-0.63%
2024/07/19	8.3	46.03	1.7	46.12	45.94	6.6	1,326	0.50%
2024/07/18	2.5	46.69	2.1	46.75	46.88	0.4	1,300	0.03%
2024/07/17	5.4	47.72	3.4	47.61	47.61	2	1,275	0.15%
2024/07/16	0	48.02	5	48.02	48.01	-5	1,272	-0.39%
2024/07/15	4	47.94	0	0.00	47.95	4	1,328	0.30%
2024/07/12	6.3	48.03	6	47.87	47.87	0.3	1,316	0.02%
2024/07/11	1	48.88	0.2	48.73	48.89	0.8	1,297	0.06%
2024/07/10	0	0.00	1	47.89	48.16	-1	1,313	-0.08%
2024/07/09	0	47.70	1	47.80	47.96	-1	1,320	-0.07%
2024/07/05	0.2	47.09	2.3	47.06	46.96	-2.1	1,306	-0.16%
2024/07/04	0.1	47.00	0	0.00	47.00	0.1	1,311	0.00%
2024/07/03	0	0.00	1	46.13	46.18	-1	1,314	-0.08%
2024/07/02	1.4	45.67	1	45.69	45.65	0.4	1,318	0.03%
2024/07/01	0	0.00	2.7	46.05	45.99	-2.7	1,317	-0.21%
2024/06/28	0.9	46.02	2	46.11	46.01	-1.1	1,317	-0.09%
2024/06/27	1	45.60	0.3	45.69	45.61	0.8	1,334	0.06%
2024/06/26	0	0.00	0.2	45.84	45.80	-0.2	1,334	-0.01%
2024/06/25	0.4	45.15	2.5	45.42	45.50	-2	1,325	-0.15%
2024/06/24	3.4	45.60	0	0.00	45.52	3.4	1,311	0.26%
2024/06/21	0	46.20	2	46.35	46.36	-2	1,304	-0.15%
2024/06/20	0	0.00	0.4	46.37	46.70	-0.4	1,302	-0.03%
2024/06/19	0.1	46.04	10.1	45.92	46.18	-10	1,323	-0.76%
2024/06/18	0.1	44.95	1.2	44.92	44.98	-1.1	1,352	-0.08%
2024/06/17	0	44.44	0	0.00	44.42	0	1,342	0.00%
2024/06/14	5.3	44.08	0	0.00	44.37	5.3	1,354	0.39%
2024/06/13	1.1	44.01	1.2	44.09	44.14	-0.2	1,371	-0.01%
2024/06/12	1	43.28	0	0.00	43.51	1	1,384	0.07%
2024/06/11	0	0.00	2	43.04	43.02	-2	1,392	-0.14%
2024/06/07	1	42.96	2	42.97	42.89	-1	1,394	-0.07%
2024/06/06	2	43.06	2.1	43.18	43.12	-0.1	1,418	0.00%
2024/06/05	0.2	41.72	0	0.00	42.12	0.2	1,410	0.01%
2024/06/04	5.3	41.90	0	0.00	41.81	5.3	1,459	0.36%
2024/05/31	1.3	41.81	0	0.00	41.70	1.3	1,521	0.09%
2024/05/30	3.3	42.14	4.1	42.00	41.99	-0.8	1,530	-0.05%
2024/05/29	0.1	42.86	0.6	42.91	42.75	-0.5	1,549	-0.03%
2024/05/24	0.3	42.47	0.1	42.46	42.48	0.2	1,568	0.01%
2024/05/23	0.1	42.54	2	42.42	42.59	-1.9	1,603	-0.12%
2024/05/22	2	42.27	0.1	42.32	42.36	1.9	1,646	0.12%
2024/05/21	5.1	41.71	0.5	41.72	41.67	4.6	1,678	0.28%
2024/05/20	1.4	41.73	0.1	41.68	41.80	1.3	1,687	0.08%
2024/05/17	3.1	41.85	0.3	41.86	41.81	2.8	1,701	0.17%
2024/05/16	1.1	42.47	0	0.00	42.47	1.1	1,706	0.06%
2024/05/15	4	42.28	3	42.17	42.15	1	1,706	0.06%
2024/05/14	0.1	41.51	0	0.00	41.67	0.1	1,767	0.01%
2024/05/13	0.5	41.46	0	0.00	41.44	0.5	1,782	0.03%
2024/05/10	0	41.01	1	41.04	41.19	-1	1,789	-0.05%
2024/05/09	0	40.88	0	0.00	40.88	0	1,787	0.00%
2024/05/08	0	0.00	0.5	40.87	40.92	-0.5	1,794	-0.03%
2024/05/07	0	40.76	0	0.00	40.77	0	1,815	0.00%
2024/05/06	0.1	40.62	1	40.63	40.63	-0.9	1,872	-0.05%
2024/05/03	2	40.10	1	40.06	39.92	1	1,917	0.05%
2024/05/02	1.1	39.74	3.1	39.69	39.78	-1.9	1,944	-0.10%
2024/04/30	0	0.00	7.4	40.29	40.18	-7.4	1,944	-0.38%
2024/04/29	1.1	40.11	0	0.00	40.11	1.1	1,958	0.05%
2024/04/26	0	0.00	2	39.54	39.62	-2	1,958	-0.10%
2024/04/25	2.1	39.07	0.2	39.02	38.99	2	1,990	0.10%
2024/04/24	0	0.00	0.1	39.55	39.66	-0.1	1,998	-0.01%
2024/04/23	4.1	38.66	0	0.00	38.62	4.1	2,048	0.20%
2024/04/22	2.1	38.36	0	0.00	38.26	2.1	2,073	0.10%
2024/04/19	9.8	38.39	1.8	38.21	38.39	8	2,063	0.39%
2024/04/18	1	39.60	0.2	39.55	39.93	0.8	2,003	0.04%
2024/04/17	1.1	39.61	0	0.00	39.60	1.1	2,010	0.06%
2024/04/16	3.5	39.45	51.2	39.02	39.22	-47.7	2,005	-2.38%
2024/04/15	1.2	40.45	1	40.32	40.37	0.2	1,972	0.01%
2024/04/12	0	40.80	1	40.85	40.80	-1	1,979	-0.05%
2024/04/11	3.3	40.89	4	40.77	40.89	-0.7	1,996	-0.04%
2024/04/10	3	41.06	3	41.17	41.03	0	1,994	0.00%
2024/04/09	2.1	40.98	0.4	40.94	41.09	1.7	2,051	0.08%
2024/04/08	1	40.38	9	40.50	40.44	-8	2,057	-0.39%
2024/04/03	0.1	40.30	2.3	40.29	40.18	-2.3	2,075	-0.11%
2024/04/02	1.9	40.32	0.2	40.40	40.48	1.7	2,091	0.08%
2024/04/01	0	0.00	0.2	40.23	39.95	-0.2	2,124	-0.01%
2024/03/29	0	0.00	6	40.11	40.07	-6	2,129	-0.28%
2024/03/28	2	39.91	0	0.00	40.00	2	2,144	0.09%
2024/03/27	0	0.00	6	39.90	39.97	-6	2,154	-0.28%
2024/03/26	3	39.81	1	40.18	39.83	2	2,165	0.09%
2024/03/25	1.1	39.89	1.9	39.74	39.85	-0.9	2,182	-0.04%
2024/03/22	0.3	39.73	1	39.77	39.88	-0.7	2,189	-0.03%
2024/03/21	0.1	39.55	4	39.59	39.84	-3.9	2,178	-0.18%
2024/03/19	1.1	38.91	1	39.25	39.16	0.1	2,201	0.00%
2024/03/18	0	0.00	4	38.93	39.21	-4	2,210	-0.18%
2024/03/15	0.1	39.14	1	39.08	38.92	-1	2,209	-0.04%
2024/03/14	0.2	39.13	3.3	39.09	39.20	-3.2	2,200	-0.14%
2024/03/13	0.1	39.27	0	0.00	39.21	0.1	2,205	0.00%
2024/03/12	0	38.86	0	38.64	39.07	0	2,215	0.00%
2024/03/11	5.1	38.64	1	38.60	38.64	4.1	2,211	0.19%
2024/03/08	2.1	38.94	2.5	39.06	38.79	-0.4	2,231	-0.02%
2024/03/07	0	0.00	0.6	38.42	38.43	-0.6	2,212	-0.03%
2024/03/06	1.2	37.74	2.3	37.74	37.90	-1.1	2,165	-0.05%
2024/03/05	0.1	37.50	0	37.57	37.69	0.1	2,161	0.00%
2024/03/04	0	0.00	4	37.30	37.41	-4	2,160	-0.19%
2024/03/01	0.3	36.74	0	0.00	36.70	0.3	2,154	0.01%
2024/02/29	2	36.56	0	0.00	36.78	2	2,183	0.09%
2024/02/27	0.5	36.64	1	36.58	36.63	-0.5	2,175	-0.02%
2024/02/26	0.1	37.16	3.2	37.15	37.22	-3.1	2,184	-0.14%
2024/02/23	0.1	37.12	1.9	37.16	37.15	-1.8	2,175	-0.08%
2024/02/22	0	0.00	0	36.89	36.94	0	2,171	0.00%
2024/02/21	0.1	36.71	0	36.72	36.65	0.1	2,158	0.01%
2024/02/20	0.1	36.78	6.5	36.78	36.78	-6.5	2,213	-0.29%
2024/02/19	2.1	36.52	4	36.60	36.62	-1.9	2,249	-0.08%
2024/02/16	2	36.61	0.1	36.59	36.61	1.9	2,325	0.08%
2024/02/15	2.1	36.68	0.5	36.64	36.68	1.5	2,356	0.06%
2024/02/05	3.3	35.52	1.2	35.54	35.56	2.1	2,339	0.09%
2024/02/02	0	0.00	3	35.42	35.50	-3	2,365	-0.13%
2024/02/01	2.3	35.22	2	35.25	35.27	0.3	2,376	0.01%
2024/01/31	1.1	35.29	0	0.00	35.27	1.1	2,390	0.04%
2024/01/30	1	35.65	5	35.63	35.65	-4	2,394	-0.17%
2024/01/29	0.1	35.58	0.9	35.53	35.69	-0.7	2,402	-0.03%
2024/01/26	0.1	35.37	3.2	35.39	35.40	-3.1	2,368	-0.13%
2024/01/25	0	0.00	24	35.38	35.38	-24	2,318	-1.04%
2024/01/24	0.1	35.14	0.2	35.17	35.13	-0.1	2,299	0.00%
2024/01/23	0	0.00	1	35.10	35.10	-1	2,313	-0.04%
2024/01/22	1	35.00	5.4	35.07	35.05	-4.3	2,327	-0.19%
2024/01/19	0.1	34.51	7.3	34.55	34.77	-7.2	2,322	-0.31%
2024/01/18	0.1	33.94	1	33.90	33.89	-0.9	2,329	-0.04%
2024/01/17	5.6	33.84	0.1	33.86	33.76	5.5	2,325	0.24%
2024/01/16	4.9	34.13	0	0.00	34.11	4.9	2,295	0.21%
2024/01/15	1	34.43	4	34.53	34.44	-3	2,277	-0.13%
2024/01/12	0.6	34.29	0	0.00	34.38	0.6	2,287	0.03%
2024/01/11	3.2	34.42	1	34.33	34.48	2.2	2,282	0.09%
2024/01/10	1.1	34.27	0	0.00	34.27	1.1	2,308	0.05%
2024/01/09	4	34.44	0	0.00	34.41	4	2,310	0.17%
2024/01/08	0.1	34.50	0.2	34.62	34.45	-0.1	2,316	0.00%
2024/01/05	1.1	34.31	0.1	34.36	34.28	1	2,307	0.04%
2024/01/03	2.9	34.49	0.7	34.54	34.46	2.2	2,332	0.09%
2024/01/02	7.1	34.99	0.2	34.99	34.95	6.9	2,295	0.30%
2023/12/29	5.1	35.15	0	35.14	35.16	5.1	2,283	0.22%
2023/12/28	0	0.00	5.3	35.15	35.16	-5.3	2,276	-0.23%
2023/12/27	1.1	35.06	0	35.08	35.12	1.1	2,276	0.05%
2023/12/26	0	0.00	0.1	34.74	34.82	-0.1	2,253	0.00%
2023/12/22	0	34.44	1.2	34.47	34.45	-1.1	2,241	-0.05%
2023/12/21	0.3	34.40	0	0.00	34.38	0.3	2,255	0.02%
2023/12/20	2	34.59	0.1	34.56	34.62	1.9	2,253	0.08%
2023/12/19	1.1	34.45	6	34.38	34.45	-4.9	2,237	-0.22%
2023/12/18	0.2	34.49	0	0.00	34.58	0.2	2,261	0.01%
2023/12/15	0	0.00	6	34.62	34.54	-6	2,260	-0.27%
2023/12/14	0.1	34.39	0	0.00	34.46	0.1	2,231	0.00%
2023/12/13	10	34.00	1.4	34.03	34.06	8.7	2,227	0.39%
2023/12/12	2.1	34.04	5.5	34.00	34.00	-3.4	2,208	-0.15%
2023/12/11	0	33.95	0	0.00	33.95	0	2,202	0.00%
2023/12/07	3.6	33.78	0	0.00	33.76	3.6	2,190	0.16%
2023/12/05	2.1	33.80	0	33.82	33.81	2.1	2,203	0.10%
2023/12/04	6.1	34.00	0	0.00	34.03	6.1	2,191	0.28%
2023/12/01	0	34.01	0	0.00	34.07	0	2,180	0.00%
2023/11/30	1	33.96	58.5	33.97	34.05	-57.5	2,177	-2.64%
2023/11/29	0	34.01	2	34.00	33.96	-2	2,176	-0.09%
2023/11/27	0	33.81	0	0.00	33.74	0	2,158	0.00%
2023/11/22	1.8	33.97	0	0.00	33.97	1.8	2,124	0.08%
2023/11/21	1	34.09	0	0.00	34.20	1	2,131	0.05%
2023/11/20	1.1	33.74	1	33.83	33.77	0.1	2,114	0.01%
2023/11/17	21	33.78	3.1	33.82	33.79	17.9	2,108	0.85%
2023/11/16	25.4	33.72	0.1	33.74	33.70	25.3	2,051	1.24%
2023/11/15	7	34.42	0	34.44	34.48	7	2,006	0.35%
2023/11/14	32	34.06	4	34.03	34.04	28	1,955	1.43%
2023/11/13	22	33.91	4.1	33.95	33.91	17.9	1,947	0.92%
2023/11/10	0.5	33.56	0	0.00	33.53	0.5	1,938	0.03%
2023/11/08	0	0.00	29	33.66	33.63	-29	2,031	-1.43%
2023/11/06	0	33.52	0	0.00	33.52	0	2,080	0.00%
2023/11/03	3	33.17	0	33.14	33.19	3	2,078	0.14%
2023/11/02	0.1	32.95	0.1	32.82	32.98	0	2,100	0.00%
2023/11/01	0.1	32.30	0	0.00	32.23	0.1	2,115	0.01%
2023/10/31	1.3	32.28	0	0.00	32.13	1.3	2,135	0.06%
2023/10/30	0.1	32.42	0	0.00	32.33	0.1	2,186	0.01%
2023/10/27	0.2	32.47	0.3	32.55	32.39	-0.1	2,170	-0.01%
2023/10/26	2.5	32.29	0	0.00	32.28	2.5	2,178	0.11%
2023/10/24	1.1	32.71	0	0.00	32.76	1.1	2,149	0.05%
2023/10/23	2.2	32.71	0	0.00	32.72	2.2	2,142	0.10%
2023/10/20	0	32.78	0	0.00	33.06	0	2,149	0.00%
2023/10/19	2	33.05	0	0.00	33.10	2	2,138	0.09%
2023/10/18	1.7	33.15	0	0.00	33.09	1.7	2,150	0.08%
2023/10/17	0	0.00	3	33.50	33.48	-3	2,132	-0.14%
2023/10/16	0.3	33.53	0.4	33.53	33.53	-0.1	2,146	0.00%
2023/10/13	0	0.00	0.1	33.70	33.71	-0.1	2,149	0.00%
2023/10/12	0	0.00	2	33.74	33.80	-2	2,168	-0.09%
2023/10/11	0	0.00	4.4	33.58	33.61	-4.4	2,174	-0.20%
2023/10/06	0	0.00	2	33.14	33.19	-2	2,154	-0.09%
2023/10/05	0	0.00	0	32.84	33.01	0	2,130	0.00%
2023/10/04	2.5	32.53	0	0.00	32.55	2.5	2,130	0.12%
2023/10/03	0.3	33.10	0	0.00	32.94	0.3	2,120	0.01%
2023/10/02	0	0.00	3	33.18	33.14	-3	2,109	-0.14%
2023/09/28	2.1	32.66	1	32.79	32.79	1.1	2,131	0.05%
2023/09/27	1	32.60	0	0.00	32.62	1	2,131	0.05%
2023/09/26	8.5	32.69	0	0.00	32.64	8.5	2,133	0.40%
2023/09/25	4.1	32.97	52	32.94	33.04	-47.9	2,130	-2.25%
2023/09/22	3.5	32.71	0	0.00	32.81	3.5	2,133	0.16%
2023/09/21	4.8	32.87	0	0.00	32.80	4.8	2,138	0.23%
2023/09/20	3.1	33.24	0.4	33.36	33.26	2.8	2,109	0.13%
2023/09/19	1	33.49	0	0.00	33.46	1	2,106	0.05%
2023/09/18	1.1	33.57	0	0.00	33.56	1.1	2,114	0.05%
2023/09/15	0	0.00	0	33.78	33.86	0	2,104	0.00%
2023/09/14	0	33.59	76	33.46	33.72	-76	2,100	-3.62%
2023/09/13	2.3	33.21	1	33.26	33.28	1.3	2,095	0.06%
2023/09/12	0	33.06	1.1	33.25	33.25	-1	2,104	-0.05%
2023/09/11	5.7	32.98	6	33.18	32.99	-0.3	2,104	-0.02%
2023/09/08	6	33.19	40	33.11	33.22	-34	2,081	-1.63%
2023/09/07	13.2	33.34	0	0.00	33.29	13.2	2,083	0.64%
2023/09/06	5.1	33.55	0	0.00	33.57	5.1	2,070	0.25%
2023/09/05	0.6	33.60	0	0.00	33.60	0.6	2,059	0.03%
2023/09/04	0.1	33.53	114	33.44	33.64	-113.9	2,062	-5.52%	大賣/鉅額交易
2023/09/01	3.1	33.48	0	0.00	33.45	3.1	2,060	0.15%
2023/08/31	1.6	33.58	0	0.00	33.45	1.6	2,061	0.08%
2023/08/30	1	33.71	0	0.00	33.67	1	2,040	0.05%
2023/08/29	0.1	33.43	1	33.43	33.49	-0.9	2,038	-0.05%
2023/08/28	1	33.33	4	33.36	33.34	-3	2,020	-0.15%
2023/08/25	83.1	33.45	0	0.00	33.21	83.1	2,011	4.13%
2023/08/24	0	0.00	32	33.80	33.84	-32	1,976	-1.62%
2023/08/23	2	33.38	20	33.35	33.37	-18	1,952	-0.92%
2023/08/22	3	33.23	9	33.26	33.18	-6	1,964	-0.31%
2023/08/21	0.2	33.10	0.2	33.07	33.02	0.1	1,955	0.00%
2023/08/18	50.5	33.13	12	33.36	33.04	38.5	1,938	1.98%
2023/08/17	12.3	32.98	30.1	33.27	33.28	-17.8	1,896	-0.94%
2023/08/16	30.4	33.13	5	33.13	33.21	25.4	1,855	1.37%
2023/08/15	28.1	33.98	1	34.10	34.00	27.1	1,815	1.49%
2023/08/14	7.8	33.92	0	0.00	33.83	7.8	1,758	0.44%
2023/08/11	5.6	34.36	11	34.53	34.25	-5.4	1,674	-0.32%
2023/08/10	31	34.30	1	34.33	34.29	30	1,643	1.83%
2023/08/09	3.3	34.57	0.5	34.73	34.64	2.8	1,586	0.18%
2023/08/08	11.7	34.66	2	34.77	34.65	9.7	1,550	0.62%
2023/08/07	2.2	34.93	1	34.81	34.92	1.2	1,503	0.08%
2023/08/04	90.7	34.50	0	0.00	34.57	90.7	1,481	6.12%
2023/08/02	22.6	34.91	0	0.00	34.68	22.6	1,449	1.56%
2023/08/01	15.3	35.13	1.1	35.30	35.32	14.2	1,379	1.03%
2023/07/31	21.3	35.10	14.5	35.63	35.07	6.8	1,372	0.50%
2023/07/28	32.1	35.19	16.3	35.37	35.39	15.8	1,348	1.17%
2023/07/27	8	35.26	0	0.00	35.30	8	1,334	0.60%
2023/07/26	6.1	35.11	5	35.23	35.23	1.1	1,319	0.08%
2023/07/25	0.1	35.25	0	0.00	35.17	0.1	1,297	0.00%
2023/07/24	20	34.70	0	0.00	34.84	20	1,272	1.57%
2023/07/21	43.3	34.33	3	34.41	34.68	40.3	1,261	3.20%
2023/07/19	1.2	34.85	12.4	34.87	34.81	-11.2	1,219	-0.92%
2023/07/18	1.2	35.06	1.2	35.17	35.08	0.1	1,191	0.01%
2023/07/17	0.1	35.10	0.1	35.14	35.16	0	1,173	0.00%
2023/07/14	0.3	34.84	0.6	34.90	35.06	-0.3	1,142	-0.02%
2023/07/13	2.6	34.78	2	34.90	34.63	0.6	1,118	0.05%
2023/07/12	2	34.06	2	34.27	34.27	0	1,097	0.00%
2023/07/11	0	0.00	0.1	33.95	34.05	-0.1	1,084	-0.01%
2023/07/10	29.1	33.60	0	0.00	33.59	29.1	1,068	2.73%
2023/07/07	1.1	33.53	0	0.00	33.58	1.1	1,047	0.10%
2023/07/06	11.1	33.94	1	33.91	33.73	10.1	1,031	0.98%
2023/07/05	5	34.32	0	0.00	34.31	5	995	0.51%
2023/07/04	0.1	34.40	0.1	34.32	34.46	0	969	0.00%
2023/07/03	0	0.00	0.5	34.14	34.30	-0.5	956	-0.05%
2023/06/30	1.1	33.69	0	0.00	33.81	1.1	932	0.12%
2023/06/29	1	33.75	0	0.00	33.77	1	921	0.11%
2023/06/28	0.4	33.74	0.1	33.75	33.80	0.3	900	0.03%
2023/06/27	1	33.83	1.1	33.72	33.72	-0.1	884	-0.01%
2023/06/26	0	34.06	0	0.00	34.00	0	868	0.00%
2023/06/21	0.1	34.11	0	34.20	34.17	0	853	0.01%
2023/06/20	1	34.12	0.9	34.19	34.15	0.1	830	0.01%
2023/06/19	0	0.00	1.2	34.28	34.29	-1.2	825	-0.15%
2023/06/15	2	34.38	0	0.00	34.38	2	796	0.25%
2023/06/14	3	34.10	0.2	34.10	34.14	2.8	776	0.36%
2023/06/13	1.1	34.10	1	33.98	34.13	0	769	0.01%
2023/06/12	0.2	33.58	1.1	33.61	33.59	-0.9	736	-0.12%
2023/06/09	0	0.00	1	33.39	33.39	-1	720	-0.14%
2023/06/08	3	33.15	1	33.12	33.12	2	710	0.28%
2023/06/06	0.1	33.15	4	33.02	33.09	-4	682	-0.58%
2023/06/05	0.1	32.97	0	0.00	32.95	0.1	669	0.01%
2023/06/02	1.1	33.02	1	32.98	33.00	0.1	666	0.01%
2023/06/01	2.4	32.57	1	32.62	32.58	1.4	658	0.21%
2023/05/31	2.1	32.79	1	32.71	32.76	1.1	660	0.16%
2023/05/29	1.1	32.96	9	32.86	32.85	-7.9	661	-1.20%
2023/05/26	1.1	32.49	3	32.49	32.59	-2	658	-0.30%
2023/05/25	0	0.00	2	31.87	32.01	-2	627	-0.32%
2023/05/24	1	31.69	0	0.00	31.75	1	625	0.16%
2023/05/23	1	31.82	0	0.00	31.86	1	621	0.16%
2023/05/19	0	0.00	3	31.87	31.90	-3	616	-0.49%
2023/05/18	0	0.00	4	31.74	31.75	-4	612	-0.65%
2023/05/17	0	0.00	2	31.37	31.45	-2	601	-0.33%
2023/05/11	1	30.81	0	0.00	30.81	1	590	0.17%
2023/05/10	0.1	30.95	0	0.00	30.87	0.1	586	0.01%
2023/05/08	0	0.00	0.3	31.02	31.04	-0.3	578	-0.04%
2023/05/05	0	0.00	3	30.81	30.84	-3	576	-0.52%
2023/05/04	1	30.75	3	30.72	30.79	-2	574	-0.35%
2023/05/03	0	0.00	6	30.75	30.77	-6	572	-1.05%
2023/05/02	0	0.00	5	30.81	30.86	-5	578	-0.86%
2023/04/28	1	30.71	5	30.68	30.72	-4	594	-0.67%
2023/04/27	2.1	30.42	0	0.00	30.40	2.1	595	0.36%
2023/04/26	1.2	30.32	0	0.00	30.39	1.2	601	0.20%
2023/04/25	6.1	30.45	0	0.00	30.48	6.1	598	1.02%
2023/04/21	1	30.95	0	0.00	30.87	1	598	0.17%
2023/04/19	0	0.00	1	31.02	31.01	-1	605	-0.17%
2023/04/18	2	31.30	0	0.00	31.26	2	607	0.33%
2023/04/17	0.2	31.34	2	31.35	31.38	-1.8	600	-0.30%
2023/04/13	0.1	31.34	0	0.00	31.19	0.1	602	0.02%
2023/04/07	0	0.00	1	31.32	31.29	-1	630	-0.16%
2023/04/06	0.1	31.32	0	0.00	31.29	0.1	642	0.02%
2023/03/31	0	0.00	3	31.55	31.46	-3	641	-0.47%
2023/03/23	0.1	31.18	1	31.16	31.40	-0.9	679	-0.13%
2023/03/22	0	0.00	3	31.14	31.17	-3	684	-0.44%
2023/03/20	1.1	30.63	0	0.00	30.55	1.1	702	0.15%
2023/03/16	5.2	30.35	0	0.00	30.30	5.2	727	0.71%
2023/03/14	0.1	30.50	0.5	30.51	30.47	-0.4	740	-0.05%
2023/03/13	0	30.53	0	0.00	30.81	0	748	0.00%
2023/03/10	5.3	30.68	2	30.68	30.71	3.3	750	0.44%
2023/03/08	1.1	31.17	0	0.00	31.17	1.1	766	0.14%
2023/03/07	1	31.36	3.2	31.27	31.34	-2.2	778	-0.29%
2023/03/06	0.1	31.20	0	0.00	31.13	0.1	801	0.01%
2023/03/03	1.1	30.84	0	0.00	30.80	1.1	819	0.13%
2023/03/02	1	30.76	1	30.81	30.77	0	830	0.00%
2023/03/01	2.2	30.39	4	30.73	30.81	-1.8	844	-0.22%
2023/02/24	1	30.80	0	0.00	30.68	1	853	0.12%
2023/02/23	0	30.70	6	30.70	30.86	-6	864	-0.69%
2023/02/22	6.3	30.35	1	30.47	30.47	5.3	887	0.59%
2023/02/20	1	30.56	1	30.69	30.76	0	975	0.00%
2023/02/17	0.2	30.66	0	0.00	30.64	0.2	1,030	0.02%
2023/02/15	2	30.80	0	0.00	30.57	2	1,132	0.18%
2023/02/14	3	31.15	3	31.13	31.09	0	1,152	0.00%
2023/02/13	2	30.88	0	0.00	30.90	2	1,169	0.17%
2023/02/09	0.2	30.90	1	30.90	30.91	-0.8	1,230	-0.07%
2023/02/08	1	30.93	0	0.00	30.93	1	1,246	0.08%
2023/02/06	0.2	30.65	4	30.72	30.64	-3.8	1,263	-0.30%
2023/02/02	1	30.83	9	30.81	30.86	-8	1,245	-0.64%
2023/02/01	0.1	30.51	0	0.00	30.54	0.1	1,238	0.01%
2023/01/31	5	30.53	0	0.00	30.37	5	1,237	0.40%
2023/01/30	0	0.00	6	30.73	30.75	-6	1,236	-0.49%
2023/01/16	0	0.00	2.6	29.85	29.80	-2.6	1,230	-0.21%
2023/01/13	0.3	29.65	7	29.81	29.61	-6.8	1,222	-0.55%
2023/01/12	1	29.30	2	29.41	29.35	-1	1,241	-0.08%
2023/01/11	0	0.00	0	29.51	29.41	0	1,236	0.00%
2023/01/10	0	0.00	0.2	29.42	29.46	-0.2	1,243	-0.02%
2023/01/09	0	29.20	8	29.12	29.28	-8	1,277	-0.63%
2023/01/06	0	0.00	6.3	28.56	28.56	-6.3	1,272	-0.50%
2023/01/05	2	28.35	1.5	28.47	28.35	0.6	1,290	0.04%
2023/01/04	1	28.25	0.2	28.38	28.22	0.8	1,320	0.06%
2023/01/03	1.3	27.82	5	28.32	28.28	-3.8	1,356	-0.28%
2022/12/30	0.1	28.24	0	0.00	28.18	0.1	1,348	0.00%
2022/12/29	2.6	27.88	0	0.00	28.01	2.6	1,337	0.19%
2022/12/28	5.6	28.14	0	0.00	28.19	5.6	1,340	0.42%
2022/12/26	0	0.00	2	28.35	28.46	-2	1,327	-0.15%
2022/12/23	9.5	28.35	0	0.00	28.32	9.5	1,344	0.71%
2022/12/22	0	0.00	10	28.60	28.68	-10	1,347	-0.74%
2022/12/20	10.1	28.28	0.1	28.68	28.20	10	1,351	0.74%
2022/12/19	0.2	28.71	0	0.00	28.63	0.2	1,360	0.02%
2022/12/16	2	28.65	2	28.85	28.77	0	1,350	0.00%
2022/12/15	0	0.00	2	29.22	29.22	-2	1,333	-0.15%
2022/12/08	0.1	28.91	0	0.00	28.83	0.1	1,280	0.01%
2022/12/07	0.3	29.26	0	0.00	29.15	0.3	1,260	0.02%
2022/12/06	2.1	29.38	0	0.00	29.26	2.1	1,252	0.17%
2022/12/05	0.1	29.82	0	0.00	29.67	0.1	1,233	0.01%
2022/12/02	5	29.58	0	0.00	29.63	5	1,221	0.41%
2022/12/01	0	29.98	5	30.09	29.82	-5	1,227	-0.41%
2022/11/30	0	0.00	1	29.30	29.50	-1	1,219	-0.08%
2022/11/29	0.1	29.15	1	29.22	29.22	-0.9	1,204	-0.07%
2022/11/24	2	29.25	0	0.00	29.36	2	1,146	0.17%
2022/11/23	0	0.00	1	29.10	29.15	-1	1,133	-0.09%
2022/11/22	0	0.00	0.1	28.89	28.95	-0.1	1,116	-0.01%
2022/11/21	1.1	28.82	0	0.00	28.77	1.1	1,123	0.10%
2022/11/18	2	29.21	1	29.00	28.89	1	1,104	0.09%
2022/11/17	2.4	28.83	1.1	28.99	29.00	1.4	1,076	0.13%
2022/11/16	2.1	28.94	1	29.02	29.02	1.1	1,052	0.10%
2022/11/15	0.1	30.52	11	30.03	30.53	-10.9	989	-1.11%
2022/11/14	6	29.68	0	0.00	29.60	6	927	0.65%
2022/11/11	1.3	29.30	8	29.28	29.37	-6.7	873	-0.77%
2022/11/08	2.4	27.82	5	27.88	27.82	-2.6	777	-0.33%
2022/11/07	1	27.56	5	27.43	27.56	-4	750	-0.53%
2022/11/04	1	26.78	0	0.00	27.10	1	712	0.14%
2022/11/03	1	26.96	0	0.00	27.00	1	695	0.14%
2022/11/02	3	27.20	0	0.00	27.29	3	678	0.44%
2022/11/01	0.1	27.21	0	0.00	27.18	0.1	686	0.01%
2022/10/28	0.1	26.90	0	0.00	26.73	0.1	701	0.01%
2022/10/25	1.9	26.55	0	0.00	26.58	1.9	710	0.26%
2022/10/24	0	27.14	0	0.00	26.97	0	701	0.00%
2022/10/21	0	27.00	0	0.00	26.86	0	697	0.00%
2022/10/20	0.3	26.65	0	0.00	27.00	0.3	694	0.05%
2022/10/19	3	27.11	0	0.00	27.11	3	677	0.44%
2022/10/18	1	27.21	0	0.00	27.40	1	679	0.15%
2022/10/17	5	26.96	0	0.00	27.15	5	668	0.75%
2022/10/14	0	0.00	5	27.56	27.53	-5	631	-0.79%
2022/10/13	5.2	27.10	0	0.00	26.90	5.2	634	0.82%
2022/10/12	5.8	27.19	5	27.37	27.37	0.8	609	0.13%
2022/10/11	9.2	27.49	0	0.00	27.40	9.2	588	1.56%
2022/10/07	5	28.62	0	0.00	28.57	5	563	0.89%
2022/10/05	0	0.00	6	28.80	28.81	-6	576	-1.04%
2022/10/03	2.5	27.75	0	0.00	27.63	2.5	575	0.43%
2022/09/30	1.6	28.02	0	0.00	27.92	1.6	572	0.27%
2022/09/29	2.9	28.33	0.5	28.33	28.26	2.4	565	0.43%
2022/09/28	6.4	28.55	0	0.00	28.27	6.4	571	1.11%
2022/09/27	1	28.80	4	28.99	28.85	-3	567	-0.53%
2022/09/26	10.3	28.88	0	0.00	28.87	10.3	578	1.78%
2022/09/23	1	29.46	0	0.00	29.47	1	592	0.17%
2022/09/21	2	30.09	0	0.00	30.08	2	598	0.33%
2022/09/20	1.2	30.36	0	0.00	30.39	1.2	617	0.19%
2022/09/19	6.2	30.23	0	0.00	30.13	6.2	629	0.98%
2022/09/16	3.2	30.26	2	30.28	30.29	1.2	627	0.19%
2022/09/15	0	30.41	0	0.00	30.54	0	630	0.00%
2022/09/14	2.4	30.32	0	0.00	30.39	2.4	635	0.38%
2022/09/12	0	0.00	4	30.80	30.84	-4	652	-0.61%
2022/09/07	4	30.06	0	0.00	30.02	4	694	0.58%
2022/09/06	2	30.76	0	0.00	30.66	2	685	0.29%
2022/09/05	1	30.50	0	0.00	30.51	1	692	0.14%
2022/09/02	2.1	30.49	0	0.00	30.40	2.1	708	0.30%
2022/09/01	7.2	30.67	0	0.00	30.72	7.2	704	1.02%
2022/08/30	0	0.00	3	31.18	31.13	-3	696	-0.43%
2022/08/29	3.3	30.94	0	0.00	31.04	3.3	691	0.48%
2022/08/26	0	0.00	2	31.90	31.83	-2	692	-0.29%
2022/08/25	1	31.59	0	0.00	31.65	1	666	0.15%
2022/08/24	3.8	31.39	0	0.00	31.39	3.8	672	0.57%
2022/08/23	0.2	31.56	0	0.00	31.46	0.2	689	0.03%
2022/08/22	0.3	31.90	0	0.00	31.83	0.3	693	0.05%
2022/08/19	0.4	32.18	0	0.00	32.14	0.4	694	0.06%
2022/08/18	0.3	32.02	0	0.00	32.11	0.3	705	0.04%
2022/08/17	0	0.00	1.4	32.22	32.24	-1.4	705	-0.19%
2022/08/16	4	32.22	2	32.25	32.25	2	704	0.28%
2022/08/15	0	0.00	5	32.25	32.22	-5	694	-0.72%
2022/08/09	1	31.23	1	31.44	31.42	0	751	0.00%
2022/08/08	1	31.22	1	31.33	31.40	0	757	0.00%
2022/08/03	0	0.00	2	30.66	30.73	-2	779	-0.26%
2022/08/02	0.2	30.56	0	0.00	30.57	0.2	773	0.03%
2022/07/29	1	31.12	0	0.00	31.02	1	834	0.12%
2022/07/28	0	0.00	1	30.96	30.89	-1	840	-0.12%
2022/07/27	0.1	30.46	0	0.00	30.76	0.1	845	0.01%
2022/07/25	1	30.65	3	30.78	30.79	-2	852	-0.23%
2022/07/22	0	0.00	1	30.67	30.73	-1	857	-0.12%
2022/07/20	0.6	30.61	0	0.00	30.28	0.6	913	0.07%
2022/07/19	0	0.00	8.1	30.13	30.13	-8.1	940	-0.86%
2022/07/15	0.8	29.67	0	0.00	29.77	0.8	947	0.09%
2022/07/14	1	29.60	19	29.58	29.62	-18	934	-1.93%
2022/07/13	1	29.55	3	29.38	29.43	-2	928	-0.22%
2022/07/12	3.3	28.74	0	0.00	28.55	3.3	951	0.35%
2022/07/08	2	29.54	3	29.64	29.53	-1	956	-0.10%
2022/07/07	0	0.00	4.1	29.18	29.27	-4.1	964	-0.43%
2022/07/06	5.3	28.71	0	0.00	28.54	5.3	958	0.56%
2022/07/05	0.1	28.91	0	0.00	29.13	0.1	949	0.01%
2022/07/04	1	29.11	0	0.00	28.97	1	946	0.11%
2022/07/01	2.8	29.48	1	29.31	29.18	1.8	944	0.19%
2022/06/30	5	30.32	0	0.00	30.08	5	920	0.54%
2022/06/29	1.3	30.81	0	0.00	30.84	1.3	905	0.14%
2022/06/28	1	31.09	0	0.00	31.12	1	915	0.11%
2022/06/27	0	0.00	1	31.40	31.33	-1	909	-0.11%
2022/06/24	1	30.95	1	31.08	30.81	0	904	0.00%
2022/06/23	3	30.87	3	30.75	30.69	0	918	0.00%
2022/06/22	2.1	31.20	1	31.36	31.04	1.1	911	0.12%
2022/06/21	0	0.00	1	31.63	31.70	-1	911	-0.11%
2022/06/20	4.1	31.23	5	31.19	31.12	-0.9	920	-0.10%
2022/06/17	5	31.34	1	31.53	31.54	4	911	0.44%
2022/06/16	0	0.00	1	32.19	31.76	-1	886	-0.11%
2022/06/15	1	31.93	0	0.00	31.96	1	882	0.11%
2022/06/14	1.2	31.84	1	32.10	32.10	0.2	905	0.03%
2022/06/13	4.6	32.02	0	0.00	32.07	4.6	911	0.50%
2022/06/10	1.1	32.75	0	0.00	32.89	1.1	904	0.12%
2022/06/01	5	33.40	0	0.00	33.28	5	1,067	0.47%
2022/05/30	0	0.00	4	32.96	33.12	-4	1,051	-0.38%
2022/05/26	0.2	32.14	0	0.00	31.90	0.2	1,063	0.02%
2022/05/23	0	0.00	3	32.36	32.25	-3	1,125	-0.27%
2022/05/19	4.1	31.86	0	0.00	32.01	4.1	1,135	0.36%
2022/05/18	0	0.00	1	32.49	32.51	-1	1,115	-0.09%
2022/05/17	0	0.00	4	32.05	32.08	-4	1,110	-0.36%
2022/05/16	0	0.00	2	31.85	31.88	-2	1,106	-0.18%
2022/05/13	2	31.65	0	0.00	31.77	2	1,100	0.18%
2022/05/12	3.8	31.81	0	0.00	31.45	3.8	1,087	0.35%
2022/05/11	0.1	32.15	0	0.00	32.24	0.1	1,086	0.01%
2022/05/10	6.9	32.21	11.3	31.96	32.29	-4.4	1,098	-0.40%
2022/05/09	9.1	32.46	0	0.00	32.38	9.1	1,095	0.83%
2022/05/06	1.2	32.89	4	32.78	33.02	-2.8	1,074	-0.26%
2022/05/05	1	33.70	1	33.49	33.54	0	1,056	0.00%
2022/05/04	1	33.24	0	0.00	33.29	1	1,067	0.09%
2022/05/03	0	33.38	0	0.00	33.23	0	1,098	0.00%
2022/04/29	0.5	33.45	3	33.47	33.44	-2.5	1,112	-0.22%
2022/04/27	2.1	33.00	0	0.00	32.89	2.1	1,142	0.18%
2022/04/26	3	33.40	0	0.00	33.52	3	1,111	0.27%
2022/04/25	5.5	33.38	0	0.00	33.47	5.5	1,115	0.49%
2022/04/22	1.1	33.90	2	33.90	34.09	-0.9	1,098	-0.09%
2022/04/21	0	0.00	2	34.31	34.23	-2	1,097	-0.18%
2022/04/19	1	34.16	3	34.28	34.10	-2	1,134	-0.18%
2022/04/18	2.5	33.90	1	34.05	33.92	1.5	1,146	0.13%
2022/04/15	2.1	34.17	0	0.00	34.14	2.1	1,116	0.19%
2022/04/12	3	34.20	0	0.00	34.23	3	1,151	0.26%
2022/04/11	2	34.28	3	34.23	34.23	-1	1,156	-0.09%
2022/04/08	0	34.61	1.5	34.67	34.73	-1.5	1,194	-0.12%
2022/04/07	2.1	34.67	3	34.56	34.50	-0.9	1,197	-0.08%
2022/04/06	3.1	34.80	0	0.00	35.11	3.1	1,201	0.26%
2022/04/01	1	35.10	0.3	35.30	35.18	0.7	1,200	0.06%
2022/03/31	2	35.45	0	0.00	35.36	2	1,218	0.16%
2022/03/30	0	0.00	1	35.38	35.42	-1	1,218	-0.08%
2022/03/29	1	35.03	0	0.00	35.10	1	1,235	0.08%
2022/03/28	1	34.73	1	34.79	35.10	0	1,232	0.00%
2022/03/25	1	35.27	0	0.00	35.33	1	1,221	0.08%
2022/03/24	11	35.23	1	35.30	35.39	10	1,230	0.81%
2022/03/23	0	0.00	2	35.42	35.41	-2	1,228	-0.16%
2022/03/21	1.3	35.20	0	0.00	35.03	1.3	1,232	0.10%
2022/03/18	0.1	34.90	1.7	34.89	35.02	-1.6	1,236	-0.13%
2022/03/17	1	34.79	3	34.75	35.04	-2	1,238	-0.16%
2022/03/15	0	33.93	0	0.00	33.88	0	1,205	0.00%
2022/03/10	1.5	34.66	2	34.50	34.79	-0.5	1,206	-0.04%
2022/03/09	2.3	33.98	0	0.00	33.96	2.3	1,199	0.19%
2022/03/08	6	33.75	0	0.00	33.66	6	1,198	0.50%
2022/03/07	14.9	34.36	0	0.00	34.31	14.9	1,141	1.30%
2022/03/04	2.5	35.36	0	0.00	35.34	2.5	1,083	0.23%
2022/03/02	0.1	35.58	0	0.00	35.62	0.1	1,148	0.00%
2022/03/01	0	0.00	1	35.54	35.79	-1	1,153	-0.09%
2022/02/25	2.9	35.21	0	35.24	35.25	2.9	1,158	0.25%
2022/02/24	6.6	35.44	2	35.35	35.26	4.6	1,159	0.40%
2022/02/23	0	0.00	1	36.05	36.14	-1	1,125	-0.09%
2022/02/22	6.5	35.83	0	0.00	35.98	6.5	1,159	0.56%
2022/02/21	0.6	36.41	0	0.00	36.46	0.6	1,174	0.05%
2022/02/17	0	0.00	1	36.61	36.48	-1	1,216	-0.08%
2022/02/16	0	0.00	1	36.41	36.48	-1	1,225	-0.08%
2022/02/14	2.1	36.03	0	0.00	36.03	2.1	1,233	0.17%
2022/02/11	1	36.52	0	0.00	36.54	1	1,223	0.08%
2022/02/10	2	36.35	4	36.46	36.60	-2	1,240	-0.16%
2022/02/09	11	36.14	0	0.00	36.31	11	1,248	0.88%
2022/02/07	1.3	35.67	8.2	35.75	35.89	-6.9	1,250	-0.55%
2022/01/25	7.2	35.36	1	35.43	35.50	6.2	1,222	0.51%
2022/01/24	1.8	35.64	0	0.00	35.93	1.8	1,191	0.15%
2022/01/21	2	35.76	3	35.81	35.68	-1	1,174	-0.09%
2022/01/20	2	36.23	2	36.33	36.40	0	1,153	0.00%
2022/01/19	1	36.37	1.1	36.49	36.32	-0.1	1,143	-0.01%
2022/01/18	1	36.66	0	0.00	36.66	1	1,137	0.09%
2022/01/17	2	36.82	2	36.78	36.94	0	1,131	0.00%
2022/01/14	2	36.54	0	0.00	36.63	2	1,120	0.18%
2022/01/13	0	0.00	1	36.69	36.69	-1	1,114	-0.09%
2022/01/11	1	36.22	0	0.00	36.22	1	1,093	0.09%
2022/01/10	0	35.95	0	0.00	36.04	0	1,096	0.00%
2022/01/06	1.3	36.22	2	36.20	36.28	-0.7	1,093	-0.07%
2022/01/05	0.1	36.51	0.1	36.58	36.50	0	1,080	0.00%
2022/01/04	1	36.40	0.1	36.35	36.45	0.9	1,067	0.08%
2022/01/03	0	0.00	0	36.20	35.90	0	1,063	0.00%
2021/12/30	0	0.00	0.7	35.98	35.91	-0.7	1,021	-0.07%
2021/12/29	1	35.91	3.4	35.99	36.02	-2.4	1,058	-0.23%
2021/12/28	0	0.00	3.3	35.92	35.92	-3.3	1,090	-0.31%
2021/12/27	0	0.00	2	35.66	35.67	-2	1,093	-0.18%
2021/12/24	3	35.44	0.1	35.43	35.40	3	1,116	0.26%
2021/12/23	0	0.00	2.1	35.43	35.42	-2.1	1,116	-0.19%
2021/12/22	0	35.18	0	0.00	35.22	0	1,124	0.00%
2021/12/21	0	0.00	1.1	35.02	35.22	-1.1	1,127	-0.10%
2021/12/20	1	35.03	0	0.00	34.89	1	1,129	0.09%
2021/12/17	0	0.00	1	35.14	35.14	-1	1,121	-0.09%
2021/12/16	0.1	35.14	1.1	35.09	35.26	-1	1,127	-0.09%
2021/12/15	5.1	34.73	5.1	34.86	34.85	0.1	1,155	0.00%
2021/12/14	8.1	34.88	0.1	34.98	34.84	8	1,154	0.69%
2021/12/10	0	0.00	11.1	35.29	35.31	-11.1	1,152	-0.96%
2021/12/09	0.2	35.39	0.2	35.39	35.36	0	1,151	0.00%
2021/12/08	0	0.00	3.1	35.57	35.40	-3.1	1,144	-0.28%
2021/12/07	0.1	35.00	0.1	34.99	35.24	0	1,140	0.00%
2021/12/06	1.1	34.95	0.1	34.84	35.10	1	1,144	0.09%
2021/12/03	0.1	34.89	0.1	34.99	35.06	-0.1	1,164	-0.01%
2021/12/02	0	0.00	0.2	34.91	34.94	-0.2	1,161	-0.02%
2021/12/01	0.1	34.36	3.2	34.62	34.73	-3.1	1,177	-0.26%
2021/11/30	1	34.22	0.1	34.58	34.22	1	1,190	0.08%
2021/11/29	10.8	34.31	0.1	34.39	34.19	10.8	1,194	0.90%
2021/11/26	7.6	34.46	0.1	34.56	34.35	7.5	1,185	0.64%
2021/11/25	2	34.85	0.1	34.87	34.88	2	1,154	0.17%
2021/11/24	0.2	34.89	0.1	34.95	34.87	0.2	1,172	0.02%
2021/11/23	1.2	34.90	0.1	35.09	34.94	1.1	1,174	0.09%
2021/11/22	0	0.00	0.1	35.27	35.22	-0.1	1,168	0.00%
2021/11/19	0.1	35.40	6	35.29	35.29	-6	1,177	-0.51%
2021/11/18	5	36.22	2	36.21	36.30	3	1,159	0.26%
2021/11/16	0	0.00	2.5	35.84	35.85	-2.5	1,157	-0.22%
2021/11/15	1.1	35.80	0	0.00	35.80	1.1	1,165	0.09%
2021/11/09	1	35.58	0	0.00	35.59	1	1,201	0.08%
2021/11/08	0	0.00	2	35.38	35.38	-2	1,180	-0.17%
2021/11/04	1	34.67	0	0.00	34.64	1	1,186	0.08%
2021/11/02	0.4	34.68	0	0.00	34.52	0.4	1,209	0.04%
2021/10/29	1.5	34.41	1	34.44	34.40	0.5	1,220	0.04%
2021/10/26	0	0.00	11	34.69	34.73	-11	1,235	-0.89%
2021/10/22	5	34.27	6	34.39	34.38	-1	1,265	-0.08%
2021/10/21	0	0.00	16	34.50	34.32	-16	1,273	-1.26%
2021/10/20	0	0.00	1	34.52	34.44	-1	1,282	-0.08%
2021/10/18	2	34.35	0	0.00	34.21	2	1,292	0.15%
2021/10/14	3	33.51	0	0.00	33.54	3	1,318	0.23%
2021/10/13	1	33.50	0	0.00	33.51	1	1,341	0.07%
2021/10/12	0	0.00	1	33.71	33.68	-1	1,346	-0.07%
2021/10/06	12.1	33.68	0	0.00	33.75	12.1	1,341	0.90%
2021/10/05	9	33.53	2	33.71	33.95	7	1,325	0.53%
2021/10/04	6.3	33.74	0	0.00	33.76	6.3	1,299	0.48%
2021/10/01	7.1	34.02	0	0.00	33.97	7.1	1,294	0.55%
2021/09/30	0.1	34.45	0	0.00	34.56	0.1	1,268	0.00%
2021/09/29	3.5	34.45	2	34.33	34.35	1.5	1,270	0.12%
2021/09/28	1	35.04	0	0.00	35.04	1	1,248	0.08%
2021/09/24	0	0.00	2	35.10	35.10	-2	1,260	-0.16%
2021/09/23	0	0.00	4	34.86	34.87	-4	1,275	-0.31%
2021/09/22	6.2	34.49	9	34.54	34.56	-2.9	1,279	-0.22%
2021/09/17	0	0.00	2.4	35.23	35.32	-2.4	1,250	-0.19%
2021/09/13	0	0.00	2	35.45	35.45	-2	1,290	-0.16%
2021/09/09	0.1	35.07	0	0.00	35.13	0.1	1,327	0.00%
2021/09/08	0	0.00	3	35.12	35.12	-3	1,329	-0.23%
2021/09/07	1.3	35.47	0	0.00	35.47	1.3	1,314	0.10%
2021/09/06	3.1	35.69	0	0.00	35.62	3.1	1,320	0.23%
2021/09/03	1	35.63	8	35.46	35.63	-7	1,305	-0.54%
2021/09/02	2.1	35.32	7	35.17	35.15	-4.9	1,300	-0.38%
2021/09/01	0	0.00	1	35.50	35.49	-1	1,295	-0.08%
2021/08/31	7	34.98	0	0.00	35.50	7	1,289	0.54%
2021/08/30	5.8	35.11	6	35.13	35.26	-0.2	1,323	-0.02%
2021/08/27	0.1	34.72	1	34.95	34.95	-0.9	1,316	-0.07%
2021/08/20	1	33.10	0	0.00	33.28	1	1,321	0.08%
2021/08/19	4.5	33.60	2	33.93	33.40	2.5	1,314	0.19%
2021/08/18	7.1	34.01	3	33.87	34.17	4.1	1,299	0.31%
2021/08/17	4.2	33.97	0	0.00	33.87	4.2	1,301	0.32%
2021/08/16	0.3	34.22	0	0.00	34.21	0.3	1,295	0.02%
2021/08/13	2.1	34.36	3	34.38	34.34	-0.9	1,285	-0.07%
2021/08/12	1.1	34.74	0	0.00	34.66	1.1	1,287	0.08%
2021/08/11	3.1	34.70	1	34.80	34.77	2.1	1,312	0.16%
2021/08/10	0.1	34.93	0	0.00	34.86	0.1	1,357	0.00%
2021/08/09	0.2	35.08	1	35.08	35.08	-0.9	1,454	-0.06%
2021/08/06	1.1	35.14	1.6	35.20	35.20	-0.5	1,493	-0.03%
2021/08/04	0	0.00	6	35.36	35.37	-6	1,744	-0.34%
2021/08/02	0.1	34.63	0.3	34.86	35.03	-0.3	1,810	-0.01%
2021/07/30	1	34.69	1	34.65	34.51	0	1,823	0.00%
2021/07/28	16.2	34.13	0	0.00	34.31	16.2	1,861	0.87%
2021/07/27	11	34.60	0	0.00	34.56	11	1,905	0.58%
2021/07/26	0	0.00	1	34.63	34.63	-1	1,948	-0.05%
2021/07/23	0	0.00	1	34.81	34.81	-1	1,945	-0.05%
2021/07/22	0.4	34.83	1	34.80	34.80	-0.6	1,945	-0.03%
2021/07/21	3.1	34.60	0	0.00	34.57	3.1	1,964	0.16%
2021/07/20	0.3	34.92	1	34.95	34.76	-0.7	1,980	-0.04%
2021/07/19	0.2	35.19	2	35.15	35.20	-1.8	1,987	-0.09%
2021/07/16	0.1	35.43	0	0.00	35.44	0.1	1,988	0.01%
2021/07/15	0	0.00	0.2	35.43	35.57	-0.2	1,999	-0.01%
2021/07/09	0.2	34.78	0	0.00	34.80	0.2	2,020	0.01%
2021/07/07	2.3	34.97	6	35.02	35.00	-3.7	2,050	-0.18%
2021/07/06	0	35.12	0	0.00	35.10	0	2,048	0.00%
2021/07/05	8	34.96	0	0.00	35.04	8	2,061	0.39%
2021/07/02	0	0.00	4	34.71	34.70	-4	2,070	-0.19%
2021/07/01	0	0.00	1.1	34.95	34.71	-1.1	2,071	-0.05%
2021/06/25	0	0.00	3.5	34.59	34.39	-3.5	2,145	-0.16%
2021/06/24	0	0.00	6	34.35	34.33	-6	2,207	-0.27%
2021/06/23	2	34.20	0	0.00	34.28	2	2,229	0.09%
2021/06/22	0.1	33.94	2	33.88	33.83	-1.9	2,226	-0.08%
2021/06/21	2	34.13	1	34.07	33.96	1	2,243	0.04%
2021/06/18	2	34.56	2	34.56	34.50	0	2,215	0.00%
2021/06/16	0.1	34.50	5.1	34.55	34.55	-5	2,253	-0.22%
2021/06/15	1.1	34.54	17.1	34.52	34.57	-16	2,271	-0.70%
2021/06/09	1	33.78	0.1	33.98	33.84	0.9	2,326	0.04%
2021/06/08	0	0.00	1	34.28	34.09	-1	2,345	-0.04%
2021/06/07	1.1	33.83	1	34.19	34.20	0.1	2,364	0.00%
2021/06/04	11	34.09	0	0.00	34.13	11	2,331	0.47%
2021/06/03	0	0.00	0.8	34.27	34.31	-0.8	2,344	-0.03%
2021/06/02	0	0.00	1	34.34	34.14	-1	2,370	-0.04%
2021/05/31	0	0.00	4	34.11	34.06	-4	2,435	-0.16%
2021/05/28	0	0.00	28	33.64	33.82	-28	2,422	-1.16%
2021/05/27	0	0.00	1	33.04	33.28	-1	2,444	-0.04%
2021/05/26	0	0.00	5	33.46	33.50	-5	2,507	-0.20%
2021/05/25	0	0.00	4	33.26	33.42	-4	2,508	-0.16%
2021/05/21	5	32.87	1	32.76	32.89	4	2,575	0.16%
2021/05/20	4	32.41	1	32.48	32.48	3	2,586	0.12%
2021/05/19	3	32.54	2	32.81	32.59	1	2,617	0.04%
2021/05/18	1	32.70	13	32.42	32.70	-12	2,623	-0.46%
2021/05/17	13.2	31.07	8	31.12	31.19	5.2	2,626	0.20%
2021/05/14	2	31.95	0	0.00	32.00	2	2,565	0.08%
2021/05/13	5.1	31.19	0	0.00	31.55	5.1	2,528	0.20%
2021/05/12	43	31.79	16	31.63	31.93	27	2,488	1.09%
2021/05/11	8.2	33.41	0	0.00	33.40	8.2	2,349	0.35%
2021/05/10	0	0.00	2	34.47	34.48	-2	2,334	-0.09%
2021/05/07	1	34.54	2	34.56	34.57	-1	2,385	-0.04%
2021/05/06	1.1	33.67	0	0.00	34.00	1.1	2,424	0.05%
2021/05/05	8.2	33.81	0	0.00	33.65	8.2	2,432	0.34%
2021/05/04	4.1	33.94	17	33.91	33.96	-12.9	2,474	-0.52%
2021/05/03	9	34.60	0	0.00	34.45	9	2,434	0.37%
2021/04/29	2	35.08	3	35.15	35.05	-1	2,423	-0.04%
2021/04/28	1	34.87	5	34.92	34.97	-4	2,468	-0.16%
2021/04/26	0.2	34.90	1	34.88	34.90	-0.8	2,537	-0.03%
2021/04/22	0	0.00	4	34.35	34.10	-4	2,584	-0.15%
2021/04/20	1	34.37	3	34.37	34.48	-2	2,617	-0.08%
2021/04/19	1	34.17	3	34.32	34.37	-2	2,660	-0.07%
2021/04/16	0.1	34.02	0.2	34.13	34.20	-0.1	2,684	0.00%
2021/04/15	0	0.00	0.2	33.88	34.02	-0.2	2,742	-0.01%
2021/04/14	0	0.00	3	33.67	33.70	-3	2,776	-0.11%
2021/04/13	0	0.00	4	33.94	33.63	-4	2,810	-0.14%
2021/04/12	1	33.66	2	33.74	33.66	-1	2,819	-0.04%
2021/04/08	1	33.88	0	0.00	33.89	1	2,858	0.03%
2021/04/07	7.1	33.62	0	0.00	33.72	7.1	2,883	0.25%
2021/04/06	5	33.70	3	33.71	33.71	2	2,884	0.07%
2021/04/01	1	33.25	7	33.37	33.30	-6	2,882	-0.21%
2021/03/31	8	33.29	0	0.00	33.15	8	2,894	0.28%
2021/03/30	1	33.19	5	33.22	33.35	-4	2,897	-0.14%
2021/03/29	0	33.25	3.1	33.23	33.21	-3.1	2,857	-0.11%
2021/03/26	1	33.00	8	32.82	33.00	-7	2,817	-0.25%
2021/03/25	0	32.56	2	32.57	32.57	-2	2,813	-0.07%
2021/03/24	9.1	32.45	0	0.00	32.41	9.1	2,815	0.32%
2021/03/23	10	32.82	4.3	32.93	32.70	5.7	2,796	0.20%
2021/03/19	1.1	32.38	0	0.00	32.49	1.1	2,845	0.04%
2021/03/18	0	0.00	9.1	32.93	32.84	-9.1	2,824	-0.32%
2021/03/17	0	32.71	0	0.00	32.62	0	2,829	0.00%
2021/03/16	0.2	32.81	6	32.81	32.79	-5.8	2,886	-0.20%
2021/03/15	0	0.00	1.2	32.70	32.72	-1.2	2,876	-0.04%
2021/03/11	7	32.48	5	32.48	32.50	2	2,940	0.07%
2021/03/10	1	31.86	0	0.00	31.90	1	2,956	0.03%
2021/03/09	15	31.61	0.1	31.75	31.83	14.9	2,963	0.50%
2021/03/08	0.1	31.87	0	0.00	31.82	0.1	2,955	0.00%
2021/03/05	0.1	32.00	0	0.00	31.81	0.1	2,935	0.00%
2021/03/04	4.5	32.14	15	31.97	32.18	-10.5	2,970	-0.35%
2021/03/03	8.1	32.42	0	0.00	32.59	8.1	2,940	0.28%
2021/03/02	3.3	32.35	3	32.27	32.16	0.3	2,953	0.01%
2021/02/26	10.8	32.37	5.3	32.50	32.43	5.4	2,946	0.18%
2021/02/24	6.1	32.59	5	32.70	32.59	1.1	3,000	0.04%
2021/02/23	2.8	32.88	0	0.00	33.05	2.8	3,052	0.09%
2021/02/22	1.5	33.16	7	33.17	33.01	-5.5	3,075	-0.18%
2021/02/19	12.6	32.88	0	0.00	33.00	12.6	3,105	0.40%
2021/02/18	9.2	33.16	15	33.21	33.21	-5.8	3,128	-0.19%
2021/02/17	2	33.08	7	32.99	33.07	-5	3,157	-0.16%
2021/02/05	0.2	32.14	5	32.17	32.02	-4.9	3,118	-0.16%
2021/02/04	8.8	31.81	1	31.60	31.81	7.8	3,093	0.25%
2021/02/03	2.7	32.07	2	32.00	31.99	0.7	3,121	0.02%
2021/02/02	1	32.00	15	32.01	31.94	-14	3,119	-0.45%
2021/02/01	2	30.83	16	30.72	31.22	-14	3,151	-0.44%
2021/01/29	8	31.08	22	31.19	30.80	-14	3,137	-0.45%
2021/01/28	8.3	31.32	1	31.26	31.30	7.3	3,081	0.24%
2021/01/27	3	31.84	1	32.00	31.87	2	3,042	0.07%
2021/01/26	9.2	32.00	4.1	31.83	31.78	5.2	3,022	0.17%
2021/01/25	0	0.00	1	32.31	32.40	-1	2,969	-0.03%
2021/01/22	8	32.58	2.5	32.62	32.55	5.5	2,956	0.19%
2021/01/21	7.2	32.64	9	32.60	32.71	-1.8	2,946	-0.06%
2021/01/20	1.1	32.10	6	32.13	31.98	-4.9	2,902	-0.17%
2021/01/19	0	0.00	4.2	31.91	32.08	-4.2	2,850	-0.15%
2021/01/18	3.8	31.24	4	31.27	31.49	-0.2	2,810	-0.01%
2021/01/15	0.1	31.70	3	31.90	31.60	-2.9	2,756	-0.11%
2021/01/14	1	31.67	0	0.00	31.69	1	2,704	0.04%
2021/01/13	0	0.00	6	31.56	31.76	-6	2,683	-0.22%
2021/01/12	0.3	31.28	2	31.36	31.18	-1.7	2,638	-0.07%
2021/01/11	2.2	31.16	3	31.29	31.30	-0.9	2,604	-0.03%
2021/01/08	3.2	30.91	7	30.97	31.10	-3.9	2,576	-0.15%
2021/01/07	0.1	30.65	3	30.61	30.66	-2.9	2,511	-0.12%
2021/01/06	1.2	30.04	4	30.12	30.03	-2.8	2,467	-0.11%
2021/01/05	15.1	29.68	7	29.77	29.89	8.1	2,427	0.33%
2021/01/04	0.1	29.70	2.1	29.26	29.75	-2	2,453	-0.08%
2020/12/31	1	29.16	0	0.00	29.21	1	2,489	0.04%
2020/12/30	0.1	28.88	3.1	28.93	29.11	-3.1	2,489	-0.12%
2020/12/29	0	0.00	2	28.67	28.68	-2	2,458	-0.08%
2020/12/28	1	28.67	3	28.67	28.69	-2	2,458	-0.08%
2020/12/25	2	28.46	3	28.48	28.40	-1	2,443	-0.04%
2020/12/24	0	0.00	6	28.38	28.33	-6	2,429	-0.25%
2020/12/23	2	28.07	0	0.00	28.20	2	2,425	0.08%
2020/12/22	2	28.14	7	28.39	28.11	-5	2,447	-0.20%
2020/12/21	1	28.41	154	28.36	28.40	-153	2,509	-6.10%	大賣/鉅額交易
2020/12/18	1	28.25	8	28.30	28.20	-7	2,513	-0.28%
2020/12/17	2.4	28.24	3	28.30	28.27	-0.6	2,535	-0.02%
2020/12/16	10.1	28.30	4	28.29	28.32	6.1	2,543	0.24%
2020/12/15	91	28.08	0	0.00	28.01	91	2,520	3.61%
2020/12/14	0	0.00	1	28.36	28.30	-1	2,517	-0.04%
2020/12/11	22.2	28.17	4	28.37	28.35	18.2	2,575	0.71%
2020/12/10	54.5	28.29	2	28.40	28.39	52.5	2,569	2.04%
2020/12/09	0	0.00	1	28.69	28.66	-1	2,535	-0.04%
2020/12/08	2.1	28.42	16	28.28	28.58	-13.9	2,509	-0.56%
2020/12/07	4	28.15	93	28.17	28.24	-89	2,465	-3.61%
2020/12/04	0	0.00	1	27.86	28.00	-1	2,468	-0.04%
2020/12/03	0	0.00	12	27.63	27.71	-12	2,445	-0.49%
2020/12/02	19	27.57	2	27.63	27.70	17	2,444	0.70%
2020/12/01	1	27.39	1	27.44	27.48	0	2,477	0.00%
2020/11/30	5.5	27.52	0	0.00	27.37	5.5	2,499	0.22%
2020/11/27	3	27.58	12	27.60	27.56	-9	2,446	-0.37%
2020/11/25	19.2	27.49	14	27.41	27.38	5.2	2,449	0.21%
2020/11/24	5	27.58	0	0.00	27.54	5	2,440	0.20%
2020/11/23	1	27.60	0	0.00	27.67	1	2,406	0.04%
2020/11/20	8	27.34	2	27.23	27.40	6	2,348	0.26%
2020/11/19	108	28.18	0.2	28.22	28.23	107.8	2,272	4.74%	大買/鉅額交易
2020/11/18	3	28.10	306	27.99	28.22	-303	2,234	-13.56%	大賣/鉅額交易
2020/11/17	1	27.99	142	28.00	27.96	-141	2,214	-6.37%	大賣/鉅額交易
2020/11/16	13	27.54	48	27.60	27.76	-35	2,327	-1.50%
2020/11/13	22.1	26.91	3	26.90	27.05	19.1	2,302	0.83%
2020/11/12	35	26.99	1	27.05	26.97	34	2,318	1.47%
2020/11/11	0	0.00	5.4	26.78	26.95	-5.4	2,326	-0.23%
2020/11/10	2.6	26.65	22	26.69	26.60	-19.5	2,302	-0.84%
2020/11/09	17	26.65	10	26.77	26.68	7	2,297	0.30%
2020/11/06	11	26.43	54	26.39	26.37	-43	2,275	-1.89%
2020/11/05	2	26.17	4	26.23	26.26	-2	2,278	-0.09%
2020/11/04	13	26.00	3	26.22	26.27	10	2,303	0.43%
2020/11/03	2	25.96	1	25.95	25.95	1	2,323	0.04%
2020/11/02	7.4	25.54	0	0.00	25.67	7.4	2,371	0.31%
2020/10/30	5	25.69	0	0.00	25.60	5	2,389	0.21%
2020/10/29	3	25.68	3	25.70	25.83	0	2,396	0.00%
2020/10/28	1.7	26.14	0	0.00	26.08	1.7	2,437	0.07%
2020/10/23	0	0.00	2	26.29	26.27	-2	2,523	-0.08%
2020/10/22	0	0.00	11	26.15	26.32	-11	2,701	-0.41%
2020/10/21	1	26.25	17	26.33	26.25	-16	2,832	-0.56%
2020/10/20	0	0.00	11	26.33	26.27	-11	2,893	-0.38%
2020/10/19	10.2	26.33	8	26.32	26.36	2.2	2,929	0.08%
2020/10/16	0	0.00	1	26.20	26.08	-1	2,959	-0.03%
2020/10/15	3	26.13	0	0.00	26.22	3	3,044	0.10%
2020/10/14	5	26.38	0	0.00	26.37	5	3,065	0.16%
2020/10/13	5	26.42	2	26.51	26.47	3	3,099	0.10%
2020/10/12	0	0.00	10	26.44	26.48	-10	3,117	-0.32%
2020/10/08	2	26.12	19	26.13	26.22	-17	3,116	-0.55%
2020/10/07	28	25.86	0	0.00	25.91	28	3,094	0.90%
2020/10/06	12	25.75	3	25.81	25.78	9	3,141	0.29%
2020/10/05	1	25.60	5	25.62	25.56	-4	3,198	-0.13%
2020/09/30	0	0.00	5	25.54	25.52	-5	3,230	-0.15%
2020/09/29	1	25.45	3	25.47	25.44	-2	3,290	-0.06%
2020/09/28	0	0.00	3	25.15	25.36	-3	3,391	-0.09%
2020/09/25	2	25.04	8	24.94	24.96	-6	3,499	-0.17%
2020/09/24	10	25.04	5	25.02	24.89	5	3,554	0.14%
2020/09/23	3	25.44	0	0.00	25.48	3	3,516	0.09%
2020/09/22	7	25.57	0	0.00	25.53	7	3,550	0.20%
2020/09/21	0	0.00	1	26.12	25.80	-1	3,545	-0.03%
2020/09/18	75	26.08	2	26.08	26.04	73	3,585	2.04%
2020/09/17	5	26.15	4	26.04	26.03	1	3,622	0.03%
2020/09/16	305	26.31	8	26.32	26.30	297	3,637	8.17%	大買/鉅額交易
2020/09/15	23	26.02	0	0.00	26.02	23	3,589	0.64%
2020/09/14	1	25.88	13	25.84	25.91	-12	3,595	-0.33%
2020/09/10	3	25.56	8	25.57	25.63	-5	3,671	-0.14%
2020/09/09	13	25.30	2	25.37	25.45	11	3,691	0.30%
2020/09/08	1	25.55	4	25.57	25.62	-3	3,680	-0.08%
2020/09/07	6	25.50	7	25.57	25.47	-1	3,744	-0.03%
2020/09/04	11	25.43	0	0.00	25.48	11	3,793	0.29%
2020/09/03	0	0.00	5	25.71	25.69	-5	3,787	-0.13%
2020/09/02	6	25.55	0	0.00	25.63	6	3,790	0.16%
2020/09/01	10	25.62	1	25.60	25.63	9	3,840	0.23%
2020/08/31	12	25.68	1	25.59	25.47	11	3,873	0.28%
2020/08/28	15	25.75	15	25.73	25.77	0	3,871	0.00%
2020/08/27	35	26.10	34	26.00	25.93	1	3,881	0.03%
2020/08/26	10	25.86	2	25.94	25.97	8	3,878	0.21%
2020/08/24	10	25.75	4	25.75	25.70	6	3,880	0.15%
2020/08/21	1	25.56	16	25.40	25.64	-15	3,876	-0.39%
2020/08/20	15	25.33	7	25.26	25.18	8	3,860	0.21%
2020/08/19	5	26.04	4	26.10	26.02	1	3,727	0.03%
2020/08/18	4	26.18	1	26.19	26.22	3	3,718	0.08%
2020/08/17	0	0.00	4	26.30	26.32	-4	3,724	-0.11%
2020/08/14	1	25.93	2	26.04	26.06	-1	3,710	-0.03%
2020/08/13	5	25.97	7	26.02	26.00	-2	3,706	-0.05%
2020/08/12	10.2	25.80	3	25.79	25.81	7.2	3,686	0.20%
2020/08/11	1	26.15	2	26.16	26.14	-1	3,655	-0.03%
2020/08/10	0	0.00	9	26.30	26.32	-9	3,635	-0.25%
2020/08/07	8	26.07	33	26.16	26.08	-25	3,641	-0.69%
2020/08/06	5.1	26.26	2	26.24	26.25	3.1	3,618	0.09%
2020/08/05	1	25.90	2	25.90	25.99	-1	3,606	-0.03%
2020/08/04	2	25.70	5	25.59	25.81	-3	3,602	-0.08%
2020/08/03	8	25.54	6	25.74	25.48	2	3,587	0.06%
2020/07/31	0	0.00	2	25.80	25.85	-2	3,537	-0.06%
2020/07/30	0.5	25.86	5	25.87	25.87	-4.5	3,530	-0.13%
2020/07/29	0.5	25.52	0	0.00	25.52	0.5	3,523	0.01%
2020/07/28	13	26.35	11	26.31	25.60	2	3,526	0.06%
2020/07/27	19	25.56	22	25.55	25.59	-3	3,405	-0.09%
2020/07/24	6	24.85	4	24.81	24.70	2	3,314	0.06%
2020/07/23	2	24.74	5	24.75	24.78	-3	3,262	-0.09%
2020/07/22	0	0.00	6.5	24.76	24.79	-6.5	3,274	-0.20%
2020/07/21	0	0.00	24.5	24.60	24.66	-24.5	3,244	-0.76%
2020/07/20	1	24.15	6	24.17	24.19	-5	3,167	-0.16%
2020/07/17	0	0.00	5	24.16	24.22	-5	3,157	-0.16%
2020/07/16	4	24.06	23	24.08	24.06	-19	3,177	-0.60%
2020/07/15	0	0.00	4	24.27	24.17	-4	3,160	-0.13%
2020/07/14	0	0.00	12	24.04	24.10	-12	3,190	-0.38%
2020/07/13	1	23.88	14	23.98	24.01	-13	3,151	-0.41%
2020/07/10	3	23.77	5	23.79	23.75	-2	3,117	-0.06%
2020/07/09	0	0.00	54	23.91	23.91	-54	3,090	-1.75%
2020/07/08	0	0.00	10	23.85	23.86	-10	3,077	-0.32%
2020/07/07	3	23.73	22	23.72	23.64	-19	3,020	-0.63%
2020/07/06	3	23.53	216	23.32	23.56	-213	2,964	-7.18%	大賣/鉅額交易
2020/07/03	4	23.22	41	23.17	23.19	-37	2,900	-1.28%
2020/07/02	0	0.00	27	22.83	22.93	-27	2,853	-0.95%
2020/07/01	0	0.00	11	22.72	22.72	-11	2,834	-0.39%
2020/06/30	6	22.55	2	22.58	22.57	4	2,785	0.14%
2020/06/29	16	22.44	5	22.43	22.45	11	2,787	0.39%
2020/06/24	11	22.70	15	22.64	22.64	-4	2,749	-0.15%
2020/06/23	7	22.45	7	22.53	22.47	0	2,759	0.00%
2020/06/22	12	22.41	39	22.42	22.42	-27	2,756	-0.98%
2020/06/19	14	22.38	6	22.36	22.38	8	2,798	0.29%
2020/06/18	3	22.26	14	22.34	22.34	-11	2,812	-0.39%
2020/06/17	4	22.30	8	22.31	22.34	-4	2,817	-0.14%
2020/06/16	8	22.24	5	22.26	22.29	3	2,827	0.11%
2020/06/15	2	22.01	4	22.00	21.84	-2	2,946	-0.07%
2020/06/12	2	22.10	2	21.97	22.10	0	3,041	0.00%
2020/06/11	13	22.42	10	22.64	22.29	3	3,070	0.10%
2020/06/10	2	22.43	14	22.56	22.60	-12	3,140	-0.38%
2020/06/09	5	22.40	14	22.41	22.43	-9	3,284	-0.27%
2020/06/08	3	22.33	25	22.39	22.40	-22	3,428	-0.64%
2020/06/05	3	22.05	47	22.08	22.15	-44	3,458	-1.27%
2020/06/04	1	21.99	0	0.00	21.99	1	3,503	0.03%
2020/06/03	0	0.00	17	21.82	21.85	-17	3,612	-0.47%
2020/06/02	0	0.00	5	21.50	21.50	-5	3,628	-0.14%
2020/06/01	1	21.38	1	21.31	21.36	0	3,626	0.00%
2020/05/29	19	21.08	3	21.14	21.23	16	3,636	0.44%
2020/05/28	3	21.25	0	0.00	21.12	3	3,691	0.08%
2020/05/27	3	21.20	0	0.00	21.21	3	3,787	0.08%
2020/05/26	0	0.00	4	21.24	21.22	-4	3,906	-0.10%
2020/05/25	1	20.91	4	20.96	20.97	-3	3,948	-0.08%
2020/05/22	17	20.97	4	21.01	20.91	13	3,976	0.33%
2020/05/21	0	0.00	10	21.16	21.21	-10	4,068	-0.25%
2020/05/20	3	21.15	10	21.10	21.07	-7	4,101	-0.17%
2020/05/19	11	21.12	6	21.04	21.03	5	4,138	0.12%
2020/05/18	8	20.92	99	20.89	20.88	-91	4,180	-2.18%
2020/05/15	4	21.03	3	20.87	21.03	1	4,242	0.02%
2020/05/14	24	21.02	0	0.00	20.97	24	4,270	0.56%
2020/05/13	0	0.00	2	21.05	21.20	-2	4,251	-0.05%
2020/05/12	10	21.16	1	21.08	21.14	9	4,272	0.21%
2020/05/11	2	21.35	1	21.33	21.35	1	4,271	0.02%
2020/05/08	8	21.17	9	21.17	21.16	-1	4,280	-0.02%
2020/05/07	9	21.00	3	21.05	21.06	6	4,320	0.14%
2020/05/06	35	20.95	5	20.80	20.94	30	4,392	0.68%
2020/05/05	7	20.97	5	20.96	20.93	2	4,433	0.05%
2020/05/04	20	20.81	1	20.82	20.82	19	4,470	0.42%
2020/04/30	26	21.30	9	21.34	21.37	17	4,472	0.38%
2020/04/29	4	20.98	6	20.98	20.97	-2	4,527	-0.04%
2020/04/28	1	20.55	0	0.00	20.70	1	4,565	0.02%
2020/04/24	1	20.27	11	20.26	20.27	-10	4,813	-0.21%
2020/04/23	4	20.25	17	20.31	20.33	-13	4,823	-0.27%
2020/04/22	12	20.04	2	20.15	20.18	10	4,835	0.21%
2020/04/21	15	20.33	7	20.39	20.23	8	4,874	0.16%
2020/04/20	1	20.73	6	20.75	20.75	-5	4,849	-0.10%
2020/04/17	0	0.00	17	20.85	20.76	-17	4,854	-0.35%
2020/04/16	4	20.32	1	20.38	20.36	3	4,797	0.06%
2020/04/15	3	20.42	11	20.46	20.46	-8	4,807	-0.17%
2020/04/14	23	20.24	5	20.19	20.28	18	4,833	0.37%
2020/04/13	10	19.87	0.5	20.00	19.88	9.5	4,880	0.19%
2020/04/10	7	19.92	0	0.00	19.95	7	4,956	0.14%
2020/04/09	11	19.89	3	19.91	19.91	8	5,014	0.16%
2020/04/08	4	19.69	0	0.00	19.91	4	4,998	0.08%
2020/04/07	6	19.58	19	19.65	19.63	-13	5,030	-0.26%
2020/04/06	18	19.22	0	0.00	19.30	18	5,054	0.36%
2020/04/01	1	19.15	0	0.00	19.11	1	5,049	0.02%
2020/03/30	4	18.74	0	0.00	19.05	4	5,062	0.08%
2020/03/27	7	19.39	1	19.41	19.24	6	5,046	0.12%
2020/03/26	3	19.13	16	19.25	19.33	-13	5,015	-0.26%
2020/03/25	20	19.29	14	19.31	19.16	6	5,025	0.12%
2020/03/24	7	18.69	16	18.70	18.61	-9	5,022	-0.18%
2020/03/23	7	17.84	1	18.07	17.95	6	5,017	0.12%
2020/03/20	23	18.26	11	18.17	18.45	12	5,040	0.24%
2020/03/19	15	17.33	17	17.31	17.25	-2	4,986	-0.04%
2020/03/18	31	18.63	15	18.35	18.29	16	4,899	0.33%
2020/03/17	35	18.86	21	18.84	18.82	14	4,873	0.29%
2020/03/16	26	19.72	7	19.53	19.35	19	4,797	0.40%
2020/03/13	62	19.21	31	19.24	20.04	31	4,682	0.66%
2020/03/12	45.1	20.48	14	20.46	20.50	31.1	4,523	0.69%
2020/03/11	5	21.36	2	21.48	21.26	3	4,368	0.07%
2020/03/10	20	21.26	9	21.20	21.52	11	4,316	0.25%
2020/03/09	38.5	21.65	5	21.58	21.54	33.5	4,253	0.79%
2020/03/06	8	22.11	0	0.00	22.11	8	4,122	0.19%
2020/03/05	0	0.00	6	22.45	22.44	-6	4,108	-0.15%
2020/03/04	3	22.12	0	0.00	22.20	3	4,153	0.07%
2020/03/03	10	22.13	3	22.16	22.13	7	4,152	0.17%
2020/03/02	27	21.85	1	21.95	21.85	26	4,110	0.63%
2020/02/27	41.1	22.19	15	22.23	22.14	26.1	4,024	0.65%
2020/02/26	25	22.36	12	22.35	22.35	13	3,927	0.33%
2020/02/25	13	22.45	1	22.55	22.55	12	3,887	0.31%
2020/02/24	30	22.57	0	0.00	22.55	30	3,886	0.77%
2020/02/21	20	22.83	10	22.85	22.85	10	3,798	0.26%
2020/02/20	3	22.95	1	22.94	22.94	2	3,797	0.05%
2020/02/19	4	22.85	0	0.00	23.00	4	3,784	0.11%
2020/02/18	14.5	22.86	1	22.82	22.83	13.5	3,758	0.36%
2020/02/17	9.5	23.01	7	22.99	23.01	2.5	3,698	0.07%
2020/02/14	8	23.14	12	23.10	23.12	-4	3,685	-0.11%
2020/02/13	9	23.13	2	23.13	23.09	7	3,695	0.19%
2020/02/12	3	22.94	1	22.96	23.03	2	3,787	0.05%
2020/02/11	1	22.87	2	22.85	22.85	-1	3,817	-0.03%
2020/02/10	6	22.50	3	22.60	22.67	3	3,892	0.08%
2020/02/07	14.5	22.78	9	22.76	22.75	5.5	3,917	0.14%
2020/02/06	5.5	22.90	7	22.86	22.97	-1.5	3,937	-0.04%
2020/02/05	29	22.72	3	22.69	22.68	26	3,975	0.65%
2020/02/04	6	22.61	1	22.59	22.61	5	3,962	0.13%
2020/02/03	15	22.09	21	22.05	22.24	-6	4,017	-0.15%
2020/01/31	28	22.49	5	22.45	22.51	23	3,940	0.58%
2020/01/30	79	22.60	39	22.51	22.35	40	3,928	1.02%
2020/01/20	1.5	23.67	2	23.62	23.60	-0.5	3,698	-0.01%
2020/01/16	7	23.50	0	0.00	23.54	7	3,718	0.19%
2020/01/15	9	23.57	4	23.59	23.57	5	3,741	0.13%
2020/01/14	5	23.74	4	23.74	23.73	1	3,713	0.03%
2020/01/13	6	23.58	0	0.00	23.62	6	3,695	0.16%
2020/01/10	6	23.42	3	23.45	23.45	3	3,698	0.08%
2020/01/09	10	23.38	3	23.37	23.40	7	3,708	0.19%
2020/01/08	82.5	23.17	3	23.14	23.13	79.5	3,725	2.13%
2020/01/07	13	23.25	0	0.00	23.27	13	3,724	0.35%
2020/01/06	28.7	23.45	1	23.48	23.40	27.7	3,743	0.74%
2020/01/03	6	23.61	1	23.50	23.65	5	3,705	0.13%
2020/01/02	5.5	23.58	4	23.58	23.62	1.5	3,699	0.04%
2019/12/31	10.8	23.57	0	0.00	23.53	10.8	3,687	0.29%
2019/12/30	9.3	23.72	2	23.72	23.74	7.3	3,624	0.20%
2019/12/27	1	23.72	6	23.70	23.72	-5	3,597	-0.14%
2019/12/26	4	23.56	1	23.59	23.55	3	3,602	0.08%
2019/12/25	1	23.52	0	0.00	23.57	1	3,629	0.03%
2019/12/24	5	23.52	18	23.51	23.51	-13	3,631	-0.36%
2019/12/23	3	23.47	3	23.50	23.53	0	3,666	0.00%
2019/12/20	9.5	23.47	3	23.51	23.49	6.5	3,734	0.17%
2019/12/19	4.5	23.64	8.5	23.71	23.61	-4	3,744	-0.11%
2019/12/18	1.5	23.78	8	23.74	23.76	-6.5	3,863	-0.17%
2019/12/17	2	23.65	2	23.60	23.75	0	4,243	0.00%
2019/12/16	11	23.48	0	0.00	23.47	11	4,481	0.25%
2019/12/13	4	23.47	6	23.45	23.46	-2	4,563	-0.04%
2019/12/12	2	23.12	52	23.14	23.19	-50	4,599	-1.09%
2019/12/11	2	22.76	15	22.78	22.78	-13	4,538	-0.29%
2019/12/10	2	22.68	1	22.71	22.69	1	4,544	0.02%
2019/12/06	7	22.65	13	22.69	22.64	-6	4,611	-0.13%
2019/12/05	6.2	22.61	3	22.62	22.59	3.2	4,716	0.07%
2019/12/04	6	22.38	0	0.00	22.41	6	4,764	0.13%
2019/12/03	3	22.45	5	22.45	22.46	-2	4,827	-0.04%
2019/12/02	8	22.40	4	22.40	22.42	4	4,902	0.08%
2019/11/29	11.5	22.50	1	22.52	22.41	10.5	4,945	0.21%
2019/11/28	2.5	22.68	0	0.00	22.67	2.5	4,966	0.05%
2019/11/27	5	22.66	2	22.72	22.72	3	4,990	0.06%
2019/11/26	6	22.72	0	0.00	22.70	6	5,080	0.12%
2019/11/25	3	22.68	0	0.00	22.65	3	5,329	0.06%
2019/11/22	4	22.64	3	22.62	22.63	1	5,469	0.02%
2019/11/21	14	22.55	9	22.57	22.61	5	5,597	0.09%
2019/11/20	6	22.80	10	22.80	22.80	-4	5,697	-0.07%
2019/11/19	1	22.80	0	0.00	22.85	1	5,736	0.02%
2019/11/18	10	22.64	1	22.64	22.69	9	5,768	0.16%
2019/11/15	0	0.00	1	22.54	22.54	-1	5,823	-0.02%
2019/11/14	1	22.35	1	22.34	22.37	0	5,886	0.00%
2019/11/13	2	22.40	0	0.00	22.40	2	5,957	0.03%
2019/11/12	1.5	22.55	29	22.44	22.50	-27.5	6,019	-0.46%
2019/11/11	10	22.30	11	22.32	22.27	-1	6,082	-0.02%
2019/11/08	1	22.62	2	22.63	22.62	-1	6,040	-0.02%
2019/11/07	12.5	22.72	1	22.64	22.73	11.5	6,062	0.19%
2019/11/06	55.5	22.76	1	22.67	22.81	54.5	6,039	0.90%
2019/11/05	56	22.66	0	0.00	22.69	56	6,050	0.93%
2019/11/04	17.5	22.42	8	22.38	22.52	9.5	6,023	0.16%
2019/11/01	3	22.02	3	22.00	22.04	0	6,010	0.00%
2019/10/31	12	22.05	1	22.07	22.04	11	6,070	0.18%
2019/10/30	6	21.92	0	0.00	21.95	6	6,045	0.10%
2019/10/29	26	21.87	3	21.92	21.91	23	6,121	0.38%
2019/10/28	2	21.82	0	0.00	21.81	2	6,154	0.03%
2019/10/25	3	21.71	1	21.75	21.71	2	6,205	0.03%
2019/10/24	2	21.67	0	0.00	21.69	2	6,279	0.03%
2019/10/23	2	21.59	23	21.65	21.60	-21	6,380	-0.33%
2019/10/22	7	21.55	1	21.54	21.60	6	6,444	0.09%
2019/10/21	2	21.42	13	21.41	21.44	-11	6,536	-0.17%
2019/10/18	9	21.48	3	21.55	21.47	6	6,667	0.09%
2019/10/17	7	21.40	6	21.44	21.44	1	6,775	0.01%
2019/10/16	2	21.41	6	21.38	21.42	-4	6,885	-0.06%
2019/10/15	12	21.38	4	21.34	21.35	8	6,983	0.11%
2019/10/14	10	21.18	11	21.23	21.23	-1	7,069	-0.01%
2019/10/09	0	0.00	12	21.01	20.95	-12	7,065	-0.17%
2019/10/08	9	21.09	5	21.08	21.11	4	7,140	0.06%
2019/10/07	16	20.97	0	0.00	20.95	16	7,229	0.22%
2019/10/04	4	20.91	4	20.92	20.92	0	7,403	0.00%
2019/10/03	6	20.87	5	20.84	20.88	1	7,589	0.01%
2019/10/02	9	21.00	2	21.01	21.01	7	7,762	0.09%
2019/10/01	4	20.91	24	20.99	21.04	-20	7,952	-0.25%
2019/09/27	11	20.81	1	20.82	20.77	10	8,122	0.12%
2019/09/26	9	20.81	0	0.00	20.76	9	8,354	0.11%
2019/09/25	20	20.75	8	20.73	20.76	12	8,582	0.14%
2019/09/24	1	20.80	0	0.00	20.86	1	8,698	0.01%
2019/09/23	20	20.85	5	20.83	20.83	15	8,899	0.17%
2019/09/20	102	21.09	15	21.14	21.05	87	8,758	0.99%	大買/
2019/09/19	59	21.37	33	21.30	21.42	26	7,862	0.33%
2019/09/18	15	20.92	14	20.98	21.02	1	7,275	0.01%
2019/09/17	33	20.81	16	20.82	20.81	17	7,211	0.24%
2019/09/16	15	20.77	20	20.77	20.80	-5	7,238	-0.07%
2019/09/12	31	20.73	5	20.71	20.71	26	7,504	0.35%
2019/09/11	7	20.62	0	0.00	20.62	7	7,850	0.09%
2019/09/10	6	20.65	26	20.62	20.62	-20	8,205	-0.24%
2019/09/09	15	20.69	5	20.68	20.69	10	8,448	0.12%
2019/09/06	3	20.59	6	20.57	20.60	-3	8,428	-0.04%
2019/09/05	7	20.48	1	20.46	20.48	6	8,684	0.07%
2019/09/04	9	20.25	5	20.27	20.30	4	8,965	0.04%
2019/09/03	40	20.23	3	20.23	20.14	37	9,340	0.40%
2019/09/02	28	20.27	0	0.00	20.29	28	9,810	0.29%
2019/08/30	1	20.13	23	20.15	20.23	-22	10,388	-0.21%
2019/08/29	24	19.88	0	0.00	19.95	24	11,605	0.21%
2019/08/28	56	19.91	1	19.93	19.91	55	12,560	0.44%
2019/08/27	84	20.07	0	0.00	20.04	84	10,900	0.77%
2019/08/26	69	20.08	0	0.00	20.25	69	10,627	0.65%
2019/08/23	21	20.04	0	0.00	20.08	21	9,953	0.21%