元大臺灣ESG永續 (00850)-玉山-板橋券商分點個股進出

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
44.77
漲跌
▼0.32
漲幅
-0.71%
成交量
1,737張
產業
上市0.00%
558人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/11/21	1.1	44.80	0	0.00	44.77	1.1	1,309	0.09%
2024/11/20	0.4	45.56	60	45.38	45.09	-59.6	1,289	-4.62%
2024/11/19	0	0.00	0	45.00	45.30	0	1,280	0.00%
2024/11/18	5.1	44.86	0	44.90	44.81	5.1	1,277	0.40%
2024/11/15	0.3	46.03	0	0.00	45.85	0.3	1,256	0.02%
2024/11/14	2.1	45.83	0	0.00	45.71	2.1	1,262	0.16%
2024/11/13	5.6	46.15	0	0.00	46.07	5.6	1,258	0.45%
2024/11/12	6	46.50	2	46.52	46.21	4	1,253	0.32%
2024/11/11	2.1	47.14	0	0.00	47.19	2.1	1,227	0.17%
2024/11/08	6	47.40	5	47.39	47.24	1	1,219	0.08%
2024/11/07	0.1	46.70	12	46.77	47.02	-11.9	1,223	-0.98%
2024/11/06	0	0.00	3	46.61	46.52	-3	1,230	-0.24%
2024/11/05	3.1	45.96	2	46.22	46.26	1.1	1,245	0.09%
2024/11/04	0.2	45.98	0.2	46.08	46.16	0.1	1,288	0.00%
2024/11/01	1.1	45.18	0	0.00	45.58	1.1	1,388	0.08%
2024/10/29	5	45.71	1	45.83	45.85	4	1,399	0.29%
2024/10/28	0	0.00	0.5	47.05	46.84	-0.5	1,380	-0.03%
2024/10/23	0.1	46.90	0	0.00	46.80	0.1	1,409	0.01%
2024/10/22	2.5	46.83	0	0.00	46.91	2.5	1,385	0.18%
2024/10/21	0.5	47.30	6	47.13	46.95	-5.5	1,430	-0.39%
2024/10/18	0	0.00	2	47.19	46.93	-2	1,457	-0.14%
2024/10/17	10	46.09	0	0.00	46.25	10	1,474	0.68%
2024/10/16	20.1	46.05	0	45.99	46.03	20.1	1,500	1.34%
2024/10/15	0.3	46.20	2.1	46.47	46.55	-1.9	1,502	-0.13%
2024/10/14	0.1	45.70	1	45.79	45.84	-0.9	1,509	-0.06%
2024/10/11	0.1	45.69	22	45.85	45.73	-21.9	1,532	-1.43%
2024/10/09	0	0.00	22	45.50	45.32	-22	1,544	-1.42%
2024/10/08	0	44.87	0	0.00	45.05	0	1,549	0.00%
2024/10/07	1.1	45.02	10	45.18	45.20	-8.9	1,556	-0.57%
2024/10/04	0.2	44.68	0	0.00	44.45	0.2	1,561	0.01%
2024/09/30	10	44.69	1	44.86	44.41	9	1,577	0.57%
2024/09/26	0.1	45.43	0	0.00	45.50	0.1	1,561	0.01%
2024/09/25	0.2	44.99	20	45.20	45.09	-19.8	1,517	-1.30%
2024/09/23	0.1	44.19	0	0.00	44.23	0.1	1,479	0.00%
2024/09/20	4.4	44.26	0	0.00	43.99	4.4	1,490	0.30%
2024/09/16	0.3	43.45	1.2	43.27	43.45	-0.9	1,534	-0.06%
2024/09/13	0.1	43.30	0	0.00	43.22	0.1	1,537	0.01%
2024/09/12	0.1	43.05	0	0.00	43.08	0.1	1,551	0.00%
2024/09/11	1	41.95	0	0.00	41.93	1	1,570	0.06%
2024/09/10	1.2	42.11	0	0.00	42.05	1.2	1,574	0.07%
2024/09/09	5	41.70	0	0.00	42.06	5	1,568	0.32%
2024/09/06	1	42.00	1	42.70	42.66	0	1,563	0.00%
2024/09/05	0.2	42.48	3	42.21	42.16	-2.8	1,562	-0.18%
2024/09/04	5.4	42.28	2	42.14	42.00	3.4	1,569	0.22%
2024/09/03	0.1	44.22	0	0.00	43.88	0.1	1,534	0.01%
2024/09/02	0.1	44.38	0	44.13	44.11	0.1	1,561	0.01%
2024/08/30	0	0.00	0	44.22	44.17	0	1,561	0.00%
2024/08/29	1	43.66	0	0.00	44.00	1	1,575	0.06%
2024/08/26	0.2	44.48	5	44.53	44.20	-4.8	1,616	-0.29%
2024/08/23	0.5	43.72	8.6	43.58	43.95	-8.1	1,622	-0.50%
2024/08/22	1	43.89	0	0.00	43.90	1	1,622	0.06%
2024/08/21	24.2	44.12	0	0.00	44.10	24.2	1,637	1.47%
2024/08/20	1.4	44.67	0	0.00	44.42	1.4	1,639	0.09%
2024/08/19	10.2	44.50	0	0.00	44.38	10.2	1,644	0.62%
2024/08/16	4	44.39	2	44.35	44.36	2	1,645	0.12%
2024/08/15	1.3	44.38	0	0.00	44.11	1.3	1,634	0.08%
2024/08/14	2	44.48	1	44.27	44.37	1	1,637	0.06%
2024/08/13	2.1	43.94	2	43.75	43.83	0.1	1,639	0.01%
2024/08/12	4	43.75	0	0.00	43.75	4	1,658	0.24%
2024/08/08	5.1	41.98	0	0.00	42.02	5.1	1,651	0.31%
2024/08/07	4.1	41.81	1.6	42.70	42.71	2.4	1,643	0.15%
2024/08/06	35.3	41.09	21	41.11	41.25	14.3	1,618	0.88%
2024/08/05	1.4	40.90	6	41.12	39.65	-4.6	1,549	-0.30%
2024/08/02	40.5	43.61	0	0.00	43.49	40.5	1,442	2.81%
2024/08/01	7	45.44	0	0.00	45.38	7	1,393	0.50%
2024/07/31	11.1	44.71	1	44.74	44.71	10.1	1,408	0.71%
2024/07/30	3.5	44.06	0	0.00	44.64	3.5	1,401	0.25%
2024/07/29	3.1	44.75	0	0.00	44.57	3.1	1,395	0.22%
2024/07/26	3.7	44.28	0	0.00	44.51	3.7	1,387	0.27%
2024/07/23	5	45.65	2	45.60	45.70	3	1,375	0.22%
2024/07/22	5.5	45.25	0.4	45.35	44.72	5.1	1,372	0.37%
2024/07/19	6.1	46.10	0	0.00	45.94	6.1	1,326	0.46%
2024/07/18	11.5	46.73	5	46.75	46.88	6.5	1,300	0.50%
2024/07/17	29.4	47.67	0	0.00	47.61	29.4	1,275	2.31%
2024/07/16	1.1	48.02	0	0.00	48.01	1.1	1,272	0.09%
2024/07/15	1.4	47.99	5.4	48.00	47.95	-4	1,328	-0.30%
2024/07/12	52.5	48.17	0	0.00	47.87	52.5	1,316	3.98%
2024/07/11	1.1	48.91	11	48.80	48.89	-10	1,297	-0.77%
2024/07/10	8.2	47.92	0	0.00	48.16	8.2	1,313	0.63%
2024/07/09	4.1	47.87	0	0.00	47.96	4.1	1,320	0.31%
2024/07/08	11.1	47.82	5	47.98	48.00	6.1	1,310	0.47%
2024/07/05	2.1	47.05	0	0.00	46.96	2.1	1,306	0.16%
2024/07/04	13.1	46.94	3.1	46.93	47.00	10	1,311	0.76%
2024/07/03	0.1	46.11	3	45.96	46.18	-2.9	1,314	-0.22%
2024/07/02	12	45.66	0	0.00	45.65	12	1,318	0.91%
2024/07/01	0.2	46.03	1	46.09	45.99	-0.8	1,317	-0.06%
2024/06/28	0	0.00	6	45.75	46.01	-6	1,317	-0.46%
2024/06/27	0	0.00	10	45.58	45.61	-10	1,334	-0.75%
2024/06/26	16	45.88	0	0.00	45.80	16	1,334	1.20%
2024/06/25	11.4	45.27	0	0.00	45.50	11.4	1,325	0.86%
2024/06/24	30.6	45.58	1	45.53	45.52	29.6	1,311	2.26%
2024/06/21	24.3	46.28	0	0.00	46.36	24.3	1,304	1.86%
2024/06/20	4.4	46.63	6	46.38	46.70	-1.6	1,302	-0.12%
2024/06/19	0	0.00	53	46.08	46.18	-53	1,323	-4.00%
2024/06/18	0	0.00	1	44.90	44.98	-1	1,352	-0.07%
2024/06/17	8.3	44.32	8	44.25	44.42	0.3	1,342	0.02%
2024/06/14	0	44.15	1	44.08	44.37	-1	1,354	-0.07%
2024/06/13	2	44.21	3.5	44.12	44.14	-1.5	1,371	-0.11%
2024/06/12	10	43.30	6	43.48	43.51	4	1,384	0.29%
2024/06/11	1.4	42.98	5	43.05	43.02	-3.6	1,392	-0.26%
2024/06/06	0	43.15	23	43.11	43.12	-23	1,418	-1.62%
2024/06/05	0.2	42.00	0	0.00	42.12	0.2	1,410	0.02%
2024/06/04	26	41.81	0	0.00	41.81	26	1,459	1.78%
2024/06/03	5.3	42.12	0	0.00	42.44	5.3	1,511	0.35%
2024/05/31	13.4	41.89	2	42.07	41.70	11.4	1,521	0.75%
2024/05/30	11.6	42.17	0	0.00	41.99	11.6	1,530	0.76%
2024/05/29	2.5	42.99	0	0.00	42.75	2.5	1,549	0.16%
2024/05/27	0.8	43.09	6.1	43.12	43.18	-5.3	1,559	-0.34%
2024/05/23	6	42.60	13	42.51	42.59	-7	1,603	-0.44%
2024/05/22	0	0.00	71	42.34	42.36	-71	1,646	-4.31%
2024/05/21	0.5	41.73	1	41.71	41.67	-0.5	1,678	-0.03%
2024/05/20	2.1	41.86	0	0.00	41.80	2.1	1,687	0.12%
2024/05/17	10.1	41.85	0	0.00	41.81	10.1	1,701	0.59%
2024/05/16	6	42.54	5	42.45	42.47	1	1,706	0.06%
2024/05/15	21.4	42.25	0	0.00	42.15	21.4	1,706	1.25%
2024/05/14	1.1	41.52	1	41.52	41.67	0.1	1,767	0.01%
2024/05/13	0.2	41.51	1	41.45	41.44	-0.8	1,782	-0.04%
2024/05/10	1	41.08	10	41.00	41.19	-9	1,789	-0.50%
2024/05/08	0.2	40.87	0	40.88	40.92	0.1	1,794	0.01%
2024/05/07	10	40.72	1	40.74	40.77	9	1,815	0.50%
2024/05/06	2.4	40.62	1.3	40.51	40.63	1.1	1,872	0.06%
2024/05/03	0.3	40.02	0	0.00	39.92	0.3	1,917	0.02%
2024/05/02	2	39.77	0	0.00	39.78	2	1,944	0.10%
2024/04/29	0	0.00	1	40.16	40.11	-1	1,958	-0.05%
2024/04/26	0	0.00	2	39.60	39.62	-2	1,958	-0.10%
2024/04/25	4.4	39.12	0	0.00	38.99	4.4	1,990	0.22%
2024/04/24	0	0.00	1.1	39.52	39.66	-1.1	1,998	-0.06%
2024/04/23	0.2	38.64	0	38.67	38.62	0.2	2,048	0.01%
2024/04/22	1	38.53	1	38.26	38.26	0	2,073	0.00%
2024/04/19	9.2	38.38	0	0.00	38.39	9.2	2,063	0.44%
2024/04/17	4	39.32	0	0.00	39.60	4	2,010	0.20%
2024/04/16	8	39.23	19	39.05	39.22	-11.1	2,005	-0.55%
2024/04/15	21.6	40.39	0	0.00	40.37	21.6	1,972	1.09%
2024/04/12	0.2	40.90	5	40.92	40.80	-4.8	1,979	-0.24%
2024/04/11	52.1	40.84	5	40.92	40.89	47.1	1,996	2.36%
2024/04/10	10.9	41.08	5	41.06	41.03	5.9	1,994	0.29%
2024/04/09	2.1	41.10	35	40.93	41.09	-32.9	2,051	-1.60%
2024/04/08	0.1	40.28	0	0.00	40.44	0.1	2,057	0.01%
2024/04/03	10.2	40.28	0	0.00	40.18	10.2	2,075	0.49%
2024/04/02	1	40.45	10	40.38	40.48	-9	2,091	-0.43%
2024/04/01	1	40.01	0	0.00	39.95	1	2,124	0.05%
2024/03/29	0.1	40.07	21	40.09	40.07	-21	2,129	-0.98%
2024/03/28	0	0.00	1	39.70	40.00	-1	2,144	-0.05%
2024/03/27	0	39.82	0	0.00	39.97	0	2,154	0.00%
2024/03/26	0.2	39.85	0	0.00	39.83	0.2	2,165	0.01%
2024/03/25	21.6	39.78	0	0.00	39.85	21.6	2,182	0.99%
2024/03/22	11	39.75	22.6	39.88	39.88	-11.6	2,189	-0.53%
2024/03/21	0	0.00	44	39.76	39.84	-44	2,178	-2.02%
2024/03/20	23.3	39.06	0	0.00	39.02	23.3	2,175	1.07%
2024/03/19	20.5	38.89	0	0.00	39.16	20.5	2,201	0.93%
2024/03/18	0	0.00	7	39.09	39.21	-7	2,210	-0.32%
2024/03/15	10.3	39.00	0	0.00	38.92	10.3	2,209	0.47%
2024/03/14	10	39.15	0.2	39.12	39.20	9.9	2,200	0.45%
2024/03/13	7.1	39.17	22	39.28	39.21	-14.9	2,205	-0.67%
2024/03/12	17.2	38.79	20	38.85	39.07	-2.9	2,215	-0.13%
2024/03/11	12.9	38.76	0	0.00	38.64	12.9	2,211	0.58%
2024/03/08	3.1	38.87	20	38.97	38.79	-16.9	2,231	-0.76%
2024/03/07	2	38.44	11.1	38.46	38.43	-9.1	2,212	-0.41%
2024/03/06	0	0.00	20	37.87	37.90	-20	2,165	-0.92%
2024/03/05	20.4	37.70	2	37.70	37.69	18.4	2,161	0.85%
2024/03/04	2	37.43	9	37.34	37.41	-7	2,160	-0.32%
2024/03/01	24	36.72	0	0.00	36.70	24	2,154	1.11%
2024/02/29	10	36.61	3	36.63	36.78	7	2,183	0.32%
2024/02/27	13.1	36.65	0	0.00	36.63	13.1	2,175	0.60%
2024/02/26	10.4	37.09	0	0.00	37.22	10.4	2,184	0.48%
2024/02/23	0.2	37.13	0	0.00	37.15	0.2	2,175	0.01%
2024/02/22	0	0.00	8.4	36.84	36.94	-8.4	2,171	-0.39%
2024/02/21	0.1	36.73	2	36.68	36.65	-1.9	2,158	-0.09%
2024/02/20	1.4	36.63	0	36.66	36.78	1.4	2,213	0.06%
2024/02/19	3.1	36.53	0	0.00	36.62	3.1	2,249	0.14%
2024/02/16	2.2	36.62	0	0.00	36.61	2.2	2,325	0.09%
2024/02/15	0.2	36.45	133	36.64	36.68	-132.8	2,356	-5.63%	大賣/鉅額交易
2024/02/05	0.5	35.43	0	0.00	35.56	0.5	2,339	0.02%
2024/02/02	0.1	35.43	0	0.00	35.50	0.1	2,365	0.00%
2024/01/31	1.5	35.32	0	0.00	35.27	1.5	2,390	0.06%
2024/01/29	0	0.00	7	35.50	35.69	-7	2,402	-0.29%
2024/01/26	0	0.00	53	35.41	35.40	-53	2,368	-2.24%
2024/01/25	0.1	35.38	0	0.00	35.38	0.1	2,318	0.01%
2024/01/23	0.1	35.05	4	35.06	35.10	-3.9	2,313	-0.17%
2024/01/22	1.5	35.13	1	35.05	35.05	0.5	2,327	0.02%
2024/01/19	0	0.00	1	34.45	34.77	-1	2,322	-0.04%
2024/01/18	1	33.86	0	0.00	33.89	1	2,329	0.04%
2024/01/17	4.2	33.90	0	0.00	33.76	4.2	2,325	0.18%
2024/01/16	0.1	34.14	0	0.00	34.11	0.1	2,295	0.00%
2024/01/15	1.5	34.57	0	0.00	34.44	1.5	2,277	0.07%
2024/01/12	5	34.38	0	0.00	34.38	5	2,287	0.22%
2024/01/11	5	34.38	5	34.51	34.48	0	2,282	0.00%
2024/01/10	0.2	34.40	5	34.29	34.27	-4.8	2,308	-0.21%
2024/01/09	1	34.65	2	34.46	34.41	-1	2,310	-0.04%
2024/01/08	1	34.49	1	34.60	34.45	0	2,316	0.00%
2024/01/05	13.2	34.38	0	0.00	34.28	13.2	2,307	0.57%
2024/01/04	2	34.43	0	0.00	34.41	2	2,304	0.09%
2024/01/03	61.5	34.57	1	34.40	34.46	60.5	2,332	2.59%
2024/01/02	0	0.00	10	34.91	34.95	-10	2,295	-0.44%
2023/12/29	0	0.00	1	35.13	35.16	-1	2,283	-0.04%
2023/12/27	0	0.00	90	35.05	35.12	-90	2,276	-3.95%
2023/12/25	10.4	34.65	0	0.00	34.58	10.4	2,249	0.46%
2023/12/21	0	34.34	0	0.00	34.38	0	2,255	0.00%
2023/12/20	1.5	34.62	0	0.00	34.62	1.5	2,253	0.07%
2023/12/19	5	34.44	20	34.47	34.45	-15	2,237	-0.67%
2023/12/15	3.4	34.61	10	34.62	34.54	-6.6	2,260	-0.29%
2023/12/14	0	0.00	6	34.43	34.46	-6	2,231	-0.27%
2023/12/13	2.1	34.05	2	34.02	34.06	0.1	2,227	0.01%
2023/12/11	6.3	33.93	0	0.00	33.95	6.3	2,202	0.29%
2023/12/08	2	33.95	0	0.00	33.97	2	2,197	0.09%
2023/12/07	3.6	33.83	0	0.00	33.76	3.6	2,190	0.16%
2023/12/05	7.3	33.75	0	0.00	33.81	7.3	2,203	0.33%
2023/12/04	0.7	34.12	0.1	34.07	34.03	0.7	2,191	0.03%
2023/12/01	3	34.04	0	0.00	34.07	3	2,180	0.14%
2023/11/28	1	34.00	0	0.00	33.97	1	2,164	0.05%
2023/11/27	7.4	33.84	0	0.00	33.74	7.4	2,158	0.34%
2023/11/22	10	34.00	5	33.96	33.97	5	2,124	0.24%
2023/11/21	3	34.19	25	34.04	34.20	-22	2,131	-1.03%
2023/11/20	11.6	33.71	0	0.00	33.77	11.6	2,114	0.55%
2023/11/16	23	33.75	0	0.00	33.70	23	2,051	1.12%
2023/11/15	2	34.38	0	0.00	34.48	2	2,006	0.10%
2023/11/14	4	34.05	0	0.00	34.04	4	1,955	0.20%
2023/11/10	20.4	33.54	0	0.00	33.53	20.4	1,938	1.05%
2023/11/09	20	33.61	0	0.00	33.67	20	1,967	1.02%
2023/11/08	0.1	33.67	0	0.00	33.63	0.1	2,031	0.00%
2023/11/07	2	33.49	0	0.00	33.48	2	2,040	0.10%
2023/11/06	0.2	33.52	0	0.00	33.52	0.2	2,080	0.01%
2023/11/03	0.5	33.14	5	33.18	33.19	-4.6	2,078	-0.22%
2023/10/31	0.1	32.19	0	0.00	32.13	0.1	2,135	0.00%
2023/10/30	5	32.42	0	0.00	32.33	5	2,186	0.23%
2023/10/26	1.9	32.32	0	0.00	32.28	1.9	2,178	0.08%
2023/10/25	0.5	32.90	0	0.00	32.84	0.5	2,146	0.02%
2023/10/24	1.3	32.70	0	0.00	32.76	1.3	2,149	0.06%
2023/10/23	0.2	32.95	0	0.00	32.72	0.2	2,142	0.01%
2023/10/20	1.6	32.95	0	0.00	33.06	1.6	2,149	0.08%
2023/10/18	0.2	33.24	0	0.00	33.09	0.2	2,150	0.01%
2023/10/17	0.5	33.64	0	0.00	33.48	0.5	2,132	0.02%
2023/10/16	1.9	33.49	30	33.45	33.53	-28.2	2,146	-1.31%
2023/10/13	1.1	33.63	0	0.00	33.71	1.1	2,149	0.05%
2023/10/12	0	0.00	5	33.80	33.80	-5	2,168	-0.23%
2023/10/11	0.1	33.52	1	33.53	33.61	-0.9	2,174	-0.04%
2023/10/05	0.2	32.87	0	0.00	33.01	0.2	2,130	0.01%
2023/10/04	14.3	32.61	10	32.54	32.55	4.3	2,130	0.20%
2023/10/03	30.7	33.04	5	33.07	32.94	25.7	2,120	1.21%
2023/10/02	0	0.00	0.1	33.10	33.14	-0.1	2,109	0.00%
2023/09/28	8	32.76	0	0.00	32.79	8	2,131	0.38%
2023/09/27	2	32.58	0	0.00	32.62	2	2,131	0.09%
2023/09/26	6.2	32.73	0	0.00	32.64	6.2	2,133	0.29%
2023/09/25	1.5	32.95	0	0.00	33.04	1.5	2,130	0.07%
2023/09/22	1.1	32.66	0	0.00	32.81	1.1	2,133	0.05%
2023/09/21	2.3	32.94	0	0.00	32.80	2.3	2,138	0.11%
2023/09/20	2.7	33.37	0	0.00	33.26	2.7	2,109	0.13%
2023/09/19	0.1	33.54	0	33.61	33.46	0	2,106	0.00%
2023/09/18	0.3	33.71	0	0.00	33.56	0.3	2,114	0.01%
2023/09/15	0.8	33.79	0	0.00	33.86	0.8	2,104	0.04%
2023/09/14	2	33.68	0	0.00	33.72	2	2,100	0.10%
2023/09/13	0.1	33.25	0	0.00	33.28	0.1	2,095	0.00%
2023/09/12	0.1	33.07	0	0.00	33.25	0.1	2,104	0.00%
2023/09/11	7.9	33.04	0	0.00	32.99	7.9	2,104	0.37%
2023/09/08	0.1	33.20	0	0.00	33.22	0.1	2,081	0.00%
2023/09/07	1.2	33.36	20	33.35	33.29	-18.8	2,083	-0.90%
2023/09/06	0.2	33.60	0	0.00	33.57	0.2	2,070	0.01%
2023/09/05	1.3	33.61	0	0.00	33.60	1.3	2,059	0.06%
2023/09/04	0.3	33.48	0	0.00	33.64	0.3	2,062	0.02%
2023/09/01	0	0.00	1	33.48	33.45	-1	2,060	-0.05%
2023/08/31	2.1	33.52	0	0.00	33.45	2.1	2,061	0.10%
2023/08/30	4	33.69	0	0.00	33.67	4	2,040	0.20%
2023/08/29	1.1	33.34	0	0.00	33.49	1.1	2,038	0.05%
2023/08/28	2	33.34	0.2	33.41	33.34	1.8	2,020	0.09%
2023/08/25	3.1	33.37	0	0.00	33.21	3.1	2,011	0.15%
2023/08/24	0.2	33.81	0	0.00	33.84	0.2	1,976	0.01%
2023/08/23	1	33.38	0	0.00	33.37	1	1,952	0.05%
2023/08/21	1.6	33.23	0	0.00	33.02	1.6	1,955	0.08%
2023/08/18	1.2	33.01	0	0.00	33.04	1.2	1,938	0.06%
2023/08/17	2	33.10	0	0.00	33.28	2	1,896	0.11%
2023/08/16	14.2	33.16	0	0.00	33.21	14.2	1,855	0.77%
2023/08/15	0.8	34.16	0	0.00	34.00	0.8	1,815	0.05%
2023/08/14	44.5	33.96	0	0.00	33.83	44.5	1,758	2.53%
2023/08/11	8	34.28	0	0.00	34.25	8	1,674	0.48%
2023/08/10	7.9	34.42	0	0.00	34.29	7.9	1,643	0.48%
2023/08/09	1.1	34.64	2	34.64	34.64	-0.9	1,586	-0.06%
2023/08/08	0.1	34.74	0	0.00	34.65	0.1	1,550	0.00%
2023/08/07	5.2	34.69	1	34.90	34.92	4.2	1,503	0.28%
2023/08/04	0.3	34.65	0	0.00	34.57	0.3	1,481	0.02%
2023/08/02	31	35.23	0	0.00	34.68	31	1,449	2.14%
2023/08/01	4	35.29	0	0.00	35.32	4	1,379	0.29%
2023/07/31	12	35.45	0	0.00	35.07	12	1,372	0.87%
2023/07/28	16	35.20	0	0.00	35.39	16	1,348	1.19%
2023/07/27	0	0.00	8	35.34	35.30	-8	1,334	-0.60%
2023/07/26	30	35.20	1	35.16	35.23	29	1,319	2.20%
2023/07/25	0.4	35.18	0	0.00	35.17	0.4	1,297	0.03%
2023/07/24	0.1	34.68	0	0.00	34.84	0.1	1,272	0.01%
2023/07/20	1.6	35.15	0	0.00	34.92	1.6	1,241	0.13%
2023/07/19	20.1	35.04	0	0.00	34.81	20.1	1,219	1.64%
2023/07/18	43.1	35.17	0	0.00	35.08	43.1	1,191	3.62%
2023/07/17	0.8	35.04	3	35.08	35.16	-2.2	1,173	-0.19%
2023/07/14	0	0.00	0.5	34.79	35.06	-0.5	1,142	-0.04%
2023/07/13	0	0.00	110	34.92	34.63	-110	1,118	-9.84%	大賣/鉅額交易
2023/07/10	3.2	33.60	8	33.68	33.59	-4.8	1,068	-0.45%
2023/07/07	1.2	33.46	0	0.00	33.58	1.2	1,047	0.11%
2023/07/06	42.2	33.96	0	0.00	33.73	42.2	1,031	4.09%
2023/07/05	71.3	34.33	20	34.35	34.31	51.3	995	5.15%
2023/07/04	1	34.45	3	34.40	34.46	-2	969	-0.21%
2023/07/03	1	34.28	0	0.00	34.30	1	956	0.10%
2023/06/30	20	33.67	0	0.00	33.81	20	932	2.15%
2023/06/28	2	33.75	0	0.00	33.80	2	900	0.22%
2023/06/27	6.1	33.79	2	33.71	33.72	4.1	884	0.46%
2023/06/26	11.3	34.00	1	34.02	34.00	10.3	868	1.19%
2023/06/21	11	34.06	0	0.00	34.17	11	853	1.29%
2023/06/20	2.7	34.22	0	0.00	34.15	2.7	830	0.33%
2023/06/19	1	34.12	0	0.00	34.29	1	825	0.12%
2023/06/16	3	34.29	0	0.00	34.31	3	817	0.37%
2023/06/15	0.8	34.30	1.6	34.27	34.38	-0.8	796	-0.10%
2023/06/14	1	34.15	2	34.13	34.14	-1	776	-0.13%
2023/06/13	1	34.05	4.7	34.10	34.13	-3.7	769	-0.49%
2023/06/08	0.1	33.07	0	0.00	33.12	0.1	710	0.01%
2023/06/06	1	32.95	0	0.00	33.09	1	682	0.15%
2023/06/05	1.4	33.02	0	0.00	32.95	1.4	669	0.20%
2023/06/01	0.1	32.54	0	0.00	32.58	0.1	658	0.02%
2023/05/31	1	32.61	0	0.00	32.76	1	660	0.15%
2023/05/30	1.1	32.88	0	0.00	32.92	1.1	658	0.17%
2023/05/29	0	0.00	1	32.85	32.85	-1	661	-0.15%
2023/05/25	0.2	32.06	1.3	32.02	32.01	-1.1	627	-0.17%
2023/05/22	1.8	31.97	0	0.00	31.87	1.8	622	0.29%
2023/05/19	0	0.00	10	31.88	31.90	-10	616	-1.62%
2023/05/17	0	0.00	5	31.31	31.45	-5	601	-0.83%
2023/05/15	0.7	30.72	0	0.00	30.70	0.7	593	0.12%
2023/05/12	0.4	30.72	0	0.00	30.71	0.4	589	0.06%
2023/05/11	1	30.77	0	0.00	30.81	1	590	0.17%
2023/05/10	0.1	30.90	0	0.00	30.87	0.1	586	0.01%
2023/05/08	0	0.00	0.5	31.04	31.04	-0.5	578	-0.09%
2023/05/05	0.2	31.00	0	0.00	30.84	0.2	576	0.04%
2023/04/28	0	0.00	2	30.66	30.72	-2	594	-0.34%
2023/04/27	0.1	30.35	0	0.00	30.40	0.1	595	0.02%
2023/04/26	0.1	30.35	0	0.00	30.39	0.1	601	0.02%
2023/04/25	0.4	30.83	0	0.00	30.48	0.4	598	0.06%
2023/04/24	1	30.83	0	0.00	30.87	1	596	0.17%
2023/04/21	0	0.00	2	30.97	30.87	-2	598	-0.33%
2023/04/20	3.9	31.01	0	0.00	30.98	3.9	601	0.66%
2023/04/19	0.6	31.18	0	0.00	31.01	0.6	605	0.10%
2023/04/18	0.4	31.28	0	0.00	31.26	0.4	607	0.06%
2023/04/17	0.8	31.62	0	0.00	31.38	0.8	600	0.13%
2023/04/14	1.1	31.34	0	0.00	31.45	1.1	597	0.18%
2023/04/13	0.5	31.31	0	0.00	31.19	0.5	602	0.08%
2023/04/07	3	31.39	0	0.00	31.29	3	630	0.48%
2023/04/06	1.2	31.30	0	0.00	31.29	1.2	642	0.19%
2023/03/31	0	0.00	0.1	31.58	31.46	-0.1	641	-0.01%
2023/03/30	0	0.00	0.8	31.40	31.39	-0.8	641	-0.12%
2023/03/29	0	0.00	4.1	31.28	31.22	-4.1	639	-0.64%
2023/03/27	0.2	31.47	0.1	31.40	31.42	0.1	662	0.01%
2023/03/24	0	0.00	2	31.44	31.52	-2	680	-0.29%
2023/03/21	0	0.00	2	30.63	30.69	-2	696	-0.29%
2023/03/20	2.4	30.70	0	0.00	30.55	2.4	702	0.34%
2023/03/15	1	30.75	5	30.68	30.53	-4	723	-0.55%
2023/03/14	1.1	30.49	5	30.51	30.47	-3.9	740	-0.53%
2023/03/10	0.3	30.82	0	0.00	30.71	0.3	750	0.04%
2023/03/06	1.3	31.06	2	31.15	31.13	-0.7	801	-0.09%
2023/03/03	0	0.00	0.1	30.90	30.80	-0.1	819	-0.01%
2023/03/02	0	0.00	5	30.76	30.77	-5	830	-0.60%
2023/03/01	0.1	30.62	0	0.00	30.81	0.1	844	0.02%
2023/02/23	0.5	30.77	0	0.00	30.86	0.5	864	0.06%
2023/02/22	0.9	30.49	0	0.00	30.47	0.9	887	0.11%
2023/02/20	2.4	30.70	0	0.00	30.76	2.4	975	0.24%
2023/02/16	5	30.89	0	0.00	30.91	5	1,082	0.46%
2023/02/15	1.7	31.03	0	0.00	30.57	1.7	1,132	0.15%
2023/02/14	0	0.00	2	31.04	31.09	-2	1,152	-0.17%
2023/02/10	0.2	31.08	0	0.00	30.93	0.2	1,191	0.01%
2023/02/09	3	30.82	0	0.00	30.91	3	1,230	0.24%
2023/02/08	6	30.89	0	0.00	30.93	6	1,246	0.48%
2023/02/06	1.5	30.74	0	0.00	30.64	1.5	1,263	0.12%
2023/02/03	0	0.00	1	30.78	30.89	-1	1,253	-0.08%
2023/01/31	0	0.00	11	30.48	30.37	-11	1,237	-0.89%
2023/01/30	2.6	30.66	0	0.00	30.75	2.6	1,236	0.21%
2023/01/16	1.1	29.90	9	29.81	29.80	-7.9	1,230	-0.64%
2023/01/12	0	0.00	1	29.35	29.35	-1	1,241	-0.08%
2023/01/10	0.1	29.50	5	29.42	29.46	-4.9	1,243	-0.39%
2023/01/05	1.1	28.50	0	0.00	28.35	1.1	1,290	0.09%
2022/12/28	0	0.00	5	28.19	28.19	-5	1,340	-0.37%
2022/12/26	0.1	28.56	0	0.00	28.46	0.1	1,327	0.01%
2022/12/20	4.3	28.58	0	0.00	28.20	4.3	1,351	0.32%
2022/12/16	2.1	28.63	0	0.00	28.77	2.1	1,350	0.16%
2022/12/15	1.3	29.24	0	0.00	29.22	1.3	1,333	0.10%
2022/12/14	0	0.00	1	29.22	29.24	-1	1,324	-0.08%
2022/12/12	0.2	29.00	0	0.00	28.99	0.2	1,296	0.01%
2022/12/08	2.2	28.81	5	28.80	28.83	-2.8	1,280	-0.22%
2022/12/07	0	29.26	0	0.00	29.15	0	1,260	0.00%
2022/12/05	1.8	29.81	0	0.00	29.67	1.8	1,233	0.14%
2022/12/01	0	0.00	1	30.00	29.82	-1	1,227	-0.08%
2022/11/30	1	29.46	0	0.00	29.50	1	1,219	0.08%
2022/11/29	0	0.00	9	29.13	29.22	-9	1,204	-0.75%
2022/11/28	0.1	28.93	1	29.00	29.00	-0.9	1,190	-0.08%
2022/11/25	2.1	29.38	11	29.28	29.36	-8.9	1,170	-0.76%
2022/11/23	13	29.08	0	0.00	29.15	13	1,133	1.15%
2022/11/21	2.3	28.98	1	28.93	28.77	1.3	1,123	0.11%
2022/11/17	0.1	28.85	0	0.00	29.00	0.1	1,076	0.00%
2022/11/16	3	29.10	1	28.99	29.02	2	1,052	0.19%
2022/11/15	6.1	30.03	0	0.00	30.53	6.1	989	0.61%
2022/11/14	4	29.66	0	0.00	29.60	4	927	0.43%
2022/11/11	2	29.34	0	0.00	29.37	2	873	0.23%
2022/11/10	0.2	28.57	0	0.00	28.20	0.2	816	0.02%
2022/11/08	1	27.82	0	0.00	27.82	1	777	0.13%
2022/11/07	1.9	27.37	0	0.00	27.56	1.9	750	0.26%
2022/11/04	1	26.93	0	0.00	27.10	1	712	0.14%
2022/11/03	5	27.01	0	0.00	27.00	5	695	0.72%
2022/10/26	0	0.00	17	26.60	26.75	-17	721	-2.36%
2022/10/25	0.1	26.98	0	0.00	26.58	0.1	710	0.02%
2022/10/21	0.1	27.04	0	0.00	26.86	0.1	697	0.01%
2022/10/20	2.5	26.62	0	0.00	27.00	2.5	694	0.35%
2022/10/17	2	27.39	0	0.00	27.15	2	668	0.30%
2022/10/14	1	27.61	0	0.00	27.53	1	631	0.16%
2022/10/13	0.1	26.98	0	0.00	26.90	0.1	634	0.01%
2022/10/11	0.4	27.65	0	0.00	27.40	0.4	588	0.07%
2022/10/05	1	28.82	0	28.83	28.81	1	576	0.17%
2022/10/03	0.2	27.83	0	0.00	27.63	0.2	575	0.03%
2022/09/28	1.2	28.33	5	28.39	28.27	-3.8	571	-0.67%
2022/09/27	0	0.00	5	28.92	28.85	-5	567	-0.88%
2022/09/26	0.1	29.11	6	28.98	28.87	-5.9	578	-1.01%
2022/09/23	1	29.56	4	29.52	29.47	-3	592	-0.51%
2022/09/22	1	29.48	0	0.00	29.70	1	603	0.17%
2022/09/21	0.1	30.16	0	0.00	30.08	0.1	598	0.02%
2022/09/20	1.9	30.37	1	30.22	30.39	0.9	617	0.14%
2022/09/19	1	30.16	0	0.00	30.13	1	629	0.16%
2022/09/16	0.1	30.25	0	0.00	30.29	0.1	627	0.02%
2022/09/15	1.6	30.61	0	0.00	30.54	1.6	630	0.25%
2022/09/14	1.1	30.26	0	0.00	30.39	1.1	635	0.18%
2022/09/13	0	0.00	3	30.99	30.98	-3	642	-0.47%
2022/09/07	0.1	30.07	0	0.00	30.02	0.1	694	0.01%
2022/09/05	1.7	30.59	0	0.00	30.51	1.7	692	0.25%
2022/09/02	1	30.40	0	0.00	30.40	1	708	0.14%
2022/09/01	0.1	30.70	0	0.00	30.72	0.1	704	0.01%
2022/08/31	0	0.00	1	31.10	31.35	-1	693	-0.14%
2022/08/29	0.1	31.00	0	0.00	31.04	0.1	691	0.01%
2022/08/25	0.2	31.68	0	0.00	31.65	0.2	666	0.02%
2022/08/23	0.1	31.53	8.8	31.57	31.46	-8.7	689	-1.27%
2022/08/22	2.3	31.89	0	0.00	31.83	2.3	693	0.34%
2022/08/17	0.1	32.26	0	0.00	32.24	0.1	705	0.01%
2022/08/15	1.6	32.23	0	0.00	32.22	1.6	694	0.23%
2022/08/10	0.6	31.19	0	0.00	31.19	0.6	735	0.08%
2022/08/05	0.9	31.22	0	0.00	31.44	0.9	781	0.11%
2022/08/02	0.1	30.57	0	0.00	30.57	0.1	773	0.02%
2022/07/25	0.3	30.63	0	0.00	30.79	0.3	852	0.04%
2022/07/20	2.2	30.50	0	0.00	30.28	2.2	913	0.24%
2022/07/15	3.2	29.72	0	0.00	29.77	3.2	947	0.34%
2022/07/12	1.4	28.62	0	0.00	28.55	1.4	951	0.15%
2022/07/11	0.6	29.58	0	0.00	29.30	0.6	955	0.06%
2022/07/08	0	29.42	0	0.00	29.53	0	956	0.00%
2022/07/06	1.1	28.61	0	0.00	28.54	1.1	958	0.11%
2022/07/05	2.2	29.32	3	28.85	29.13	-0.8	949	-0.08%
2022/07/01	1	29.33	0	0.00	29.18	1	944	0.11%
2022/06/30	0.1	30.32	0	0.00	30.08	0.1	920	0.01%
2022/06/20	3.4	31.41	0	0.00	31.12	3.4	920	0.37%
2022/06/17	0.1	31.36	0	0.00	31.54	0.1	911	0.01%
2022/06/15	2.1	32.06	1	32.00	31.96	1.1	882	0.13%
2022/06/13	1	32.05	0	0.00	32.07	1	911	0.11%
2022/06/10	0.4	32.99	0	0.00	32.89	0.4	904	0.05%
2022/06/06	1.8	33.05	0	0.00	33.22	1.8	942	0.19%
2022/06/02	0.5	33.08	0	0.00	33.02	0.5	1,000	0.05%
2022/06/01	0.2	33.30	0	0.00	33.28	0.2	1,067	0.02%
2022/05/31	0.1	32.90	0	0.00	33.39	0.1	1,066	0.01%
2022/05/27	2	32.37	0	0.00	32.44	2	1,051	0.19%
2022/05/25	0.3	32.01	0	32.22	32.21	0.2	1,074	0.02%
2022/05/20	2	32.15	0	0.00	32.20	2	1,138	0.18%
2022/05/19	0	0.00	2	31.87	32.01	-2	1,135	-0.18%
2022/05/16	1.8	31.99	10	31.87	31.88	-8.2	1,106	-0.74%
2022/05/12	0	31.91	0	0.00	31.45	0	1,087	0.00%
2022/05/11	1	32.13	0	0.00	32.24	1	1,086	0.09%
2022/05/10	0.5	32.33	0	0.00	32.29	0.5	1,098	0.04%
2022/05/06	2	32.83	0	0.00	33.02	2	1,074	0.19%
2022/05/05	1.7	33.70	0	0.00	33.54	1.7	1,056	0.16%
2022/04/27	3.2	32.86	0.9	32.96	32.89	2.3	1,142	0.20%
2022/04/26	0	0.00	1	33.52	33.52	-1	1,111	-0.09%
2022/04/25	1.3	33.52	5	33.49	33.47	-3.7	1,115	-0.33%
2022/04/20	2.2	34.23	0	0.00	34.23	2.2	1,122	0.20%
2022/04/18	0	0.00	2	34.00	33.92	-2	1,146	-0.17%
2022/04/15	2	34.43	0	0.00	34.14	2	1,116	0.18%
2022/04/11	2.5	34.37	0	0.00	34.23	2.5	1,156	0.22%
2022/04/08	2	34.60	6	34.65	34.73	-4	1,194	-0.33%
2022/04/07	1	34.76	0	0.00	34.50	1	1,197	0.08%
2022/04/06	0.9	34.94	0	0.00	35.11	0.9	1,201	0.08%
2022/04/01	0	0.00	5	35.14	35.18	-5	1,200	-0.42%
2022/03/28	1.1	34.83	11	35.10	35.10	-9.9	1,232	-0.80%
2022/03/25	0.3	35.44	0	0.00	35.33	0.3	1,221	0.02%
2022/03/23	0	35.32	0	0.00	35.41	0	1,228	0.00%
2022/03/22	2	35.03	0	0.00	35.06	2	1,225	0.16%
2022/03/21	1.2	35.37	0	0.00	35.03	1.2	1,232	0.10%
2022/03/17	1	34.88	0	0.00	35.04	1	1,238	0.08%
2022/03/15	1.6	34.33	0	0.00	33.88	1.6	1,205	0.13%
2022/03/10	2	34.82	0	0.00	34.79	2	1,206	0.17%
2022/03/08	1	33.60	0	0.00	33.66	1	1,198	0.08%
2022/03/07	4.5	34.38	1	34.25	34.31	3.5	1,141	0.31%
2022/03/01	0	0.00	2.3	35.66	35.79	-2.3	1,153	-0.20%
2022/02/25	0.3	35.54	0	0.00	35.25	0.3	1,158	0.02%
2022/02/24	3.1	35.46	0	0.00	35.26	3.1	1,159	0.27%
2022/02/23	1	36.05	0	0.00	36.14	1	1,125	0.09%
2022/02/22	0.1	36.00	0	0.00	35.98	0.1	1,159	0.01%
2022/02/21	1.4	36.34	0	0.00	36.46	1.4	1,174	0.12%
2022/02/16	0	0.00	3.1	36.42	36.48	-3.1	1,225	-0.25%
2022/02/15	4.5	36.03	0	0.00	35.93	4.5	1,229	0.36%
2022/02/11	0	0.00	1	36.58	36.54	-1	1,223	-0.08%
2022/02/10	0.2	36.35	0	0.00	36.60	0.2	1,240	0.02%
2022/02/08	0	0.00	1	36.11	36.03	-1	1,253	-0.08%
2022/02/07	0.7	35.76	0	0.00	35.89	0.7	1,250	0.06%
2022/01/25	0.7	35.55	0	0.00	35.50	0.7	1,222	0.06%
2022/01/21	5	35.73	1	35.65	35.68	4	1,174	0.34%
2022/01/20	2.3	36.34	0	0.00	36.40	2.3	1,153	0.20%
2022/01/17	2.3	36.90	0	0.00	36.94	2.3	1,131	0.20%
2022/01/14	3	36.48	0	0.00	36.63	3	1,120	0.27%
2022/01/13	0	0.00	0	36.64	36.69	0	1,114	0.00%
2022/01/11	1	35.90	0	0.00	36.22	1	1,093	0.09%
2022/01/10	0.2	35.90	4	36.00	36.04	-3.8	1,096	-0.34%
2022/01/07	4	35.99	0	0.00	35.95	4	1,097	0.36%
2022/01/06	0	0.00	0	36.23	36.28	0	1,093	0.00%
2022/01/05	1.8	36.64	18	36.55	36.50	-16.2	1,080	-1.50%
2022/01/04	5.2	36.32	0	0.00	36.45	5.2	1,067	0.49%
2021/12/29	0	0.00	20	36.03	36.02	-20	1,058	-1.89%
2021/12/28	0	0.00	13.3	35.83	35.92	-13.3	1,090	-1.22%
2021/12/27	0.4	35.52	1	35.70	35.67	-0.6	1,093	-0.05%
2021/12/24	0	0.00	3	35.49	35.40	-3	1,116	-0.27%
2021/12/23	0	0.00	2	35.42	35.42	-2	1,116	-0.18%
2021/12/21	0	0.00	5	35.18	35.22	-5	1,127	-0.44%
2021/12/20	5.9	35.11	0	0.00	34.89	5.9	1,129	0.52%
2021/12/16	0	0.00	0	35.06	35.26	0	1,127	0.00%
2021/12/15	1.8	34.92	0	0.00	34.85	1.8	1,155	0.16%
2021/12/14	2	34.88	0	0.00	34.84	2	1,154	0.17%
2021/12/10	0.3	35.47	0	0.00	35.31	0.3	1,152	0.02%
2021/12/08	0	0.00	2	35.53	35.40	-2	1,144	-0.18%
2021/12/06	6.5	34.78	0	0.00	35.10	6.5	1,144	0.57%
2021/12/02	0	0.00	5	34.96	34.94	-5	1,161	-0.43%
2021/11/30	2	34.40	0	0.00	34.22	2	1,190	0.17%
2021/11/29	2	34.18	0	0.00	34.19	2	1,194	0.17%
2021/11/26	4.4	34.44	0	0.00	34.35	4.4	1,185	0.37%
2021/11/25	5.3	34.87	0	0.00	34.88	5.3	1,154	0.46%
2021/11/24	2.1	34.85	0	0.00	34.87	2.1	1,172	0.18%
2021/11/23	4.1	34.92	0.1	35.00	34.94	4.1	1,174	0.34%
2021/11/22	3.8	35.27	0	0.00	35.22	3.8	1,168	0.33%
2021/11/19	34	35.40	0	0.00	35.29	34	1,177	2.89%
2021/11/18	0.3	36.14	10.5	36.24	36.30	-10.2	1,159	-0.88%
2021/11/17	0	0.00	0.4	35.91	36.00	-0.4	1,156	-0.04%
2021/11/15	0.6	35.86	0	0.00	35.80	0.6	1,165	0.05%
2021/11/10	0.3	35.68	0	0.00	35.57	0.3	1,194	0.02%
2021/11/09	1.1	35.54	40.8	35.65	35.59	-39.6	1,201	-3.30%
2021/11/08	0	35.24	0	0.00	35.38	0	1,180	0.00%
2021/11/05	0.6	34.94	0	0.00	34.98	0.6	1,177	0.05%
2021/11/01	0	0.00	1	34.60	34.57	-1	1,207	-0.08%
2021/10/25	0.3	34.38	0	0.00	34.40	0.3	1,233	0.03%
2021/10/20	0.8	34.79	0	0.00	34.44	0.8	1,282	0.06%
2021/10/15	0.1	34.08	0	0.00	34.24	0.1	1,303	0.01%
2021/10/14	0.1	33.68	0	0.00	33.54	0.1	1,318	0.01%
2021/10/13	1	33.53	0	0.00	33.51	1	1,341	0.07%
2021/10/12	1.4	33.63	0	0.00	33.68	1.4	1,346	0.10%
2021/10/06	0.1	33.70	0	0.00	33.75	0.1	1,341	0.01%
2021/10/05	0.6	33.60	0	0.00	33.95	0.6	1,325	0.05%
2021/10/04	1.2	33.85	4	33.99	33.76	-2.8	1,299	-0.22%
2021/10/01	0.3	34.05	0	0.00	33.97	0.3	1,294	0.02%
2021/09/29	2.6	34.43	0	0.00	34.35	2.6	1,270	0.20%
2021/09/28	0	0.00	5	34.98	35.04	-5	1,248	-0.40%
2021/09/27	0.4	35.33	0	0.00	35.27	0.4	1,260	0.03%
2021/09/22	3	34.61	0	0.00	34.56	3	1,279	0.23%
2021/09/16	0	0.00	7	35.21	35.26	-7	1,259	-0.56%
2021/09/15	20.8	35.28	0	0.00	35.37	20.8	1,256	1.66%
2021/09/13	2	35.47	0	0.00	35.45	2	1,290	0.16%
2021/09/10	0.1	35.33	0	0.00	35.52	0.1	1,330	0.01%
2021/09/09	0	0.00	15	34.94	35.13	-15	1,327	-1.13%
2021/09/08	0	0.00	15	35.28	35.12	-15	1,329	-1.13%
2021/09/06	0.7	35.63	0	0.00	35.62	0.7	1,320	0.06%
2021/09/02	0	0.00	2.5	35.30	35.15	-2.5	1,300	-0.19%
2021/09/01	0	0.00	10	35.47	35.49	-10	1,295	-0.77%
2021/08/31	0	0.00	3	35.07	35.50	-3	1,289	-0.23%
2021/08/30	0	0.00	2	35.20	35.26	-2	1,323	-0.15%
2021/08/25	0.3	34.56	2	34.40	34.47	-1.7	1,303	-0.13%
2021/08/23	0	0.00	8.3	33.94	34.12	-8.3	1,314	-0.63%
2021/08/20	3.3	33.20	0	0.00	33.28	3.3	1,321	0.25%
2021/08/19	1.3	33.53	0	0.00	33.40	1.3	1,314	0.10%
2021/08/18	2	33.50	10	33.65	34.17	-8	1,299	-0.62%
2021/08/17	3	34.11	0	0.00	33.87	3	1,301	0.23%
2021/08/16	0.9	34.55	0	0.00	34.21	0.9	1,295	0.07%
2021/08/13	0.2	34.48	0	0.00	34.34	0.2	1,285	0.02%
2021/08/11	0	34.80	0	0.00	34.77	0	1,312	0.00%
2021/08/10	0.3	35.13	0	0.00	34.86	0.3	1,357	0.02%
2021/08/09	2.2	34.92	0	0.00	35.08	2.2	1,454	0.15%
2021/08/05	0.8	35.52	0	0.00	35.31	0.8	1,563	0.05%
2021/08/03	0.1	34.99	0	0.00	35.15	0.1	1,798	0.00%
2021/07/28	1	33.96	18	34.14	34.31	-17	1,861	-0.91%
2021/07/27	0	0.00	1	34.63	34.56	-1	1,905	-0.05%
2021/07/26	2.3	34.72	0	0.00	34.63	2.3	1,948	0.12%
2021/07/23	3	34.91	0	0.00	34.81	3	1,945	0.15%
2021/07/21	1	34.57	0	0.00	34.57	1	1,964	0.05%
2021/07/20	0.4	35.07	0	0.00	34.76	0.4	1,980	0.02%
2021/07/19	11	35.07	0	0.00	35.20	11	1,987	0.55%
2021/07/16	10	35.26	4.3	35.39	35.44	5.7	1,988	0.29%
2021/07/15	0.6	35.59	1	35.35	35.57	-0.4	1,999	-0.02%
2021/07/14	10	35.20	51	35.27	35.24	-41	2,000	-2.05%
2021/07/12	0.1	35.14	10	35.20	35.07	-9.9	2,025	-0.49%
2021/07/09	10	34.62	6	34.72	34.80	4	2,020	0.20%
2021/07/07	20	34.93	0	0.00	35.00	20	2,050	0.98%
2021/07/06	20	35.07	1	35.12	35.10	19	2,048	0.93%
2021/07/05	2.3	34.98	21	35.04	35.04	-18.7	2,061	-0.91%
2021/07/02	1	34.69	0	0.00	34.70	1	2,070	0.05%
2021/07/01	0	0.00	1	34.79	34.71	-1	2,071	-0.05%
2021/06/30	1	34.93	4	34.84	34.85	-3	2,093	-0.14%
2021/06/28	0	0.00	50	34.56	34.60	-50	2,101	-2.38%
2021/06/25	0.3	34.66	0	0.00	34.39	0.3	2,145	0.01%
2021/06/24	0	0.00	1	34.36	34.33	-1	2,207	-0.05%
2021/06/23	0	0.00	2	34.14	34.28	-2	2,229	-0.09%
2021/06/22	2	33.85	0	0.00	33.83	2	2,226	0.09%
2021/06/21	2.5	33.96	0	0.00	33.96	2.5	2,243	0.11%
2021/06/17	2	34.18	0	0.00	34.56	2	2,222	0.09%
2021/06/15	0.5	34.66	6	34.54	34.57	-5.5	2,271	-0.24%
2021/06/11	3	34.33	0	0.00	34.32	3	2,278	0.13%
2021/06/09	0	0.00	1	33.89	33.84	-1	2,326	-0.04%
2021/06/08	0	0.00	1	34.08	34.09	-1	2,345	-0.04%
2021/06/07	1	34.07	0	0.00	34.20	1	2,364	0.04%
2021/06/04	0	34.20	2	34.15	34.13	-2	2,331	-0.08%
2021/06/03	0	0.00	1	34.34	34.31	-1	2,344	-0.04%
2021/06/02	1	34.20	0	0.00	34.14	1	2,370	0.04%
2021/05/31	0.1	33.89	3.3	34.10	34.06	-3.2	2,435	-0.13%
2021/05/28	0.1	33.65	0	0.00	33.82	0.1	2,422	0.00%
2021/05/27	1	33.15	0	0.00	33.28	1	2,444	0.04%
2021/05/26	0	0.00	3	33.45	33.50	-3	2,507	-0.12%
2021/05/25	0.6	33.24	0.1	33.34	33.42	0.6	2,508	0.02%
2021/05/21	0	0.00	2	33.20	32.89	-2	2,575	-0.08%
2021/05/20	2.3	32.39	0	0.00	32.48	2.3	2,586	0.09%
2021/05/19	1	32.65	0	0.00	32.59	1	2,617	0.04%
2021/05/18	0	0.00	1	32.18	32.70	-1	2,623	-0.04%
2021/05/17	8	31.30	2	31.25	31.19	6	2,626	0.23%
2021/05/14	1	31.94	20	31.91	32.00	-19	2,565	-0.74%
2021/05/13	1.3	31.13	4	31.68	31.55	-2.7	2,528	-0.11%
2021/05/12	14.3	31.40	11	31.94	31.93	3.3	2,488	0.13%
2021/05/11	4.5	33.46	3	33.27	33.40	1.5	2,349	0.06%
2021/05/10	7.5	34.53	1	34.50	34.48	6.5	2,334	0.28%
2021/05/06	0	0.00	2	33.88	34.00	-2	2,424	-0.08%
2021/05/05	3.6	33.99	1	33.92	33.65	2.6	2,432	0.11%
2021/05/04	11.7	33.80	0	0.00	33.96	11.7	2,474	0.47%
2021/05/03	6.1	34.49	1	34.54	34.45	5.1	2,434	0.21%
2021/04/29	0	35.20	0	0.00	35.05	0	2,423	0.00%
2021/04/28	0	34.92	0	0.00	34.97	0	2,468	0.00%
2021/04/27	1.1	34.91	0	0.00	34.93	1.1	2,520	0.04%
2021/04/26	0.1	34.91	0	0.00	34.90	0.1	2,537	0.00%
2021/04/23	1.1	34.06	1	34.27	34.38	0.1	2,554	0.00%
2021/04/22	23	34.30	0	0.00	34.10	23	2,584	0.89%
2021/04/21	0.1	34.40	20	34.30	34.28	-20	2,590	-0.77%
2021/04/20	1.2	34.41	0	0.00	34.48	1.2	2,617	0.05%
2021/04/19	0.1	34.34	0	0.00	34.37	0.1	2,660	0.00%
2021/04/16	2	33.99	2	34.02	34.20	0	2,684	0.00%
2021/04/15	0.6	33.91	0	0.00	34.02	0.6	2,742	0.02%
2021/04/14	6	33.50	0	0.00	33.70	6	2,776	0.22%
2021/04/12	2.5	33.78	0	0.00	33.66	2.5	2,819	0.09%
2021/04/09	4.4	33.83	0	0.00	33.78	4.4	2,857	0.15%
2021/04/08	0.1	33.70	5	33.80	33.89	-4.9	2,858	-0.17%
2021/04/06	0.2	33.72	5	33.72	33.71	-4.8	2,884	-0.17%
2021/03/31	2	33.15	1	33.32	33.15	1	2,894	0.03%
2021/03/30	1	33.34	2.3	33.30	33.35	-1.3	2,897	-0.04%
2021/03/26	0.2	32.93	0	0.00	33.00	0.2	2,817	0.01%
2021/03/25	2.1	32.64	0	0.00	32.57	2.1	2,813	0.08%
2021/03/24	1	32.44	0	0.00	32.41	1	2,815	0.04%
2021/03/23	11	32.78	3	32.79	32.70	8	2,796	0.29%
2021/03/22	2	32.45	0	0.00	32.72	2	2,817	0.07%
2021/03/19	3	32.40	21	32.48	32.49	-18	2,845	-0.63%
2021/03/18	6	32.82	0	0.00	32.84	6	2,824	0.21%
2021/03/17	2	32.67	0	0.00	32.62	2	2,829	0.07%
2021/03/16	1.1	32.75	0	0.00	32.79	1.1	2,886	0.04%
2021/03/15	0.8	32.99	2	32.70	32.72	-1.3	2,876	-0.04%
2021/03/12	0	0.00	2	32.69	32.70	-2	2,921	-0.07%
2021/03/11	1	32.49	5	32.10	32.50	-4	2,940	-0.14%
2021/03/10	1.9	32.10	0	0.00	31.90	1.9	2,956	0.06%
2021/03/09	1	31.67	0	0.00	31.83	1	2,963	0.03%
2021/03/05	3.1	32.00	5	31.55	31.81	-1.9	2,935	-0.06%
2021/03/04	0	32.01	6	32.13	32.18	-6	2,970	-0.20%
2021/03/03	6	32.59	0	0.00	32.59	6	2,940	0.20%
2021/03/02	10	32.62	0	0.00	32.16	10	2,953	0.34%
2021/02/26	9.2	32.39	0	0.00	32.43	9.2	2,946	0.31%
2021/02/25	12.3	32.84	2	32.95	32.99	10.3	2,940	0.35%
2021/02/24	9	32.69	2	32.95	32.59	7	3,000	0.23%
2021/02/23	0	0.00	0.1	33.03	33.05	-0.1	3,052	0.00%
2021/02/22	23.2	33.02	14	33.05	33.01	9.2	3,075	0.30%
2021/02/19	56	32.86	1	32.90	33.00	55	3,105	1.77%
2021/02/18	0	0.00	50	33.10	33.21	-50	3,128	-1.60%
2021/02/17	7	33.02	3	33.03	33.07	4	3,157	0.13%
2021/02/05	22.3	32.01	2	32.31	32.02	20.3	3,118	0.65%
2021/02/04	2	31.75	0	0.00	31.81	2	3,093	0.06%
2021/02/03	2	31.94	12	31.98	31.99	-10	3,121	-0.32%
2021/02/02	0	0.00	10	32.00	31.94	-10	3,119	-0.32%
2021/02/01	3.1	30.78	0	0.00	31.22	3.1	3,151	0.10%
2021/01/29	2.3	31.02	0	0.00	30.80	2.3	3,137	0.07%
2021/01/28	3	31.35	20	31.40	31.30	-17	3,081	-0.55%
2021/01/27	1	31.87	1	31.90	31.87	0	3,042	0.00%
2021/01/26	0	0.00	9	32.00	31.78	-9	3,022	-0.30%
2021/01/25	15.2	32.15	0	0.00	32.40	15.2	2,969	0.51%
2021/01/22	15.1	32.54	2	32.55	32.55	13.1	2,956	0.44%
2021/01/21	2	32.48	55	32.67	32.71	-53	2,946	-1.80%
2021/01/20	66.2	32.16	4	32.20	31.98	62.2	2,902	2.14%
2021/01/19	2	31.79	0	0.00	32.08	2	2,850	0.07%
2021/01/18	7	31.20	6	31.23	31.49	1	2,810	0.04%
2021/01/15	2.5	32.03	20	31.88	31.60	-17.5	2,756	-0.63%
2021/01/14	36.3	31.73	13	31.61	31.69	23.3	2,704	0.86%
2021/01/13	3	31.73	7.6	31.78	31.76	-4.6	2,683	-0.17%
2021/01/12	3.2	31.17	1	31.20	31.18	2.2	2,638	0.08%
2021/01/11	23.2	31.08	6	31.11	31.30	17.2	2,604	0.66%
2021/01/08	1	30.88	0	0.00	31.10	1	2,576	0.04%
2021/01/07	0.2	30.70	4	30.56	30.66	-3.8	2,511	-0.15%
2021/01/06	21	30.00	1	30.11	30.03	20	2,467	0.81%
2021/01/05	0.3	29.77	0	0.00	29.89	0.3	2,427	0.01%
2021/01/04	0	0.00	12	29.75	29.75	-12	2,453	-0.49%
2020/12/31	1	29.12	0	0.00	29.21	1	2,489	0.04%
2020/12/29	5	28.64	0	0.00	28.68	5	2,458	0.20%
2020/12/28	0	0.00	41	28.62	28.69	-41	2,458	-1.67%
2020/12/25	1.1	28.45	101	28.50	28.40	-99.9	2,443	-4.09%	大賣/
2020/12/23	0	0.00	1	28.18	28.20	-1	2,425	-0.04%
2020/12/22	0	0.00	1	28.38	28.11	-1	2,447	-0.04%
2020/12/21	2.1	28.15	1	28.40	28.40	1.1	2,509	0.04%
2020/12/18	7	28.24	0	0.00	28.20	7	2,513	0.28%
2020/12/17	15	28.24	0	0.00	28.27	15	2,535	0.59%
2020/12/16	10	28.27	21	28.30	28.32	-11	2,543	-0.43%
2020/12/15	6.1	28.05	0	0.00	28.01	6.1	2,520	0.24%
2020/12/14	3	28.32	1	28.36	28.30	2	2,517	0.08%
2020/12/11	5	28.27	0	0.00	28.35	5	2,575	0.19%
2020/12/10	1.8	28.54	0	0.00	28.39	1.8	2,569	0.07%
2020/12/09	2	28.63	0	0.00	28.66	2	2,535	0.08%
2020/12/08	103.5	28.24	1	28.40	28.58	102.5	2,509	4.09%	大買/鉅額交易
2020/12/07	10.1	28.20	0	0.00	28.24	10.1	2,465	0.41%
2020/12/04	1	27.97	58	27.79	28.00	-57	2,468	-2.31%
2020/12/03	51	27.64	7	27.76	27.71	44	2,445	1.80%
2020/12/02	1	27.70	3	27.70	27.70	-2	2,444	-0.08%
2020/12/01	5	27.41	0	0.00	27.48	5	2,477	0.20%
2020/11/30	5	27.52	0	0.00	27.37	5	2,499	0.20%
2020/11/27	12	27.51	0	0.00	27.56	12	2,446	0.49%
2020/11/26	3	27.50	0	0.00	27.57	3	2,436	0.12%
2020/11/25	7.8	27.50	0	0.00	27.38	7.8	2,449	0.32%
2020/11/24	30	27.63	0	0.00	27.54	30	2,440	1.23%
2020/11/23	2.8	27.66	2	27.59	27.67	0.8	2,406	0.03%
2020/11/20	61.8	27.32	0	0.00	27.40	61.8	2,348	2.63%
2020/11/19	3	28.20	5	28.17	28.23	-2	2,272	-0.09%
2020/11/18	4	28.02	24	28.03	28.22	-20	2,234	-0.90%
2020/11/17	1	27.95	1	28.02	27.96	0	2,214	0.00%
2020/11/16	1	27.46	25	27.63	27.76	-24	2,327	-1.03%
2020/11/13	0	0.00	2	27.05	27.05	-2	2,302	-0.09%
2020/11/12	2	27.00	40	27.05	26.97	-38	2,318	-1.64%
2020/11/11	0	0.00	10	26.78	26.95	-10	2,326	-0.43%
2020/11/10	1.9	26.73	21	26.63	26.60	-19.1	2,302	-0.83%
2020/11/09	2	26.63	6	26.72	26.68	-4	2,297	-0.17%
2020/11/06	3	26.43	8	26.42	26.37	-5	2,275	-0.22%
2020/11/05	0.1	26.27	9	26.27	26.26	-8.9	2,278	-0.39%
2020/11/04	18	26.27	3	26.05	26.27	15	2,303	0.65%
2020/10/29	1	25.71	0	0.00	25.83	1	2,396	0.04%
2020/10/27	1	26.17	0	0.00	26.19	1	2,455	0.04%
2020/10/26	1	26.38	0	0.00	26.31	1	2,478	0.04%
2020/10/21	1	26.27	0	0.00	26.25	1	2,832	0.04%
2020/10/20	0	0.00	4	26.28	26.27	-4	2,893	-0.14%
2020/10/19	4	26.36	4	26.30	26.36	0	2,929	0.00%
2020/10/15	3	26.34	0	0.00	26.22	3	3,044	0.10%
2020/10/14	41.2	26.44	0	0.00	26.37	41.2	3,065	1.34%
2020/10/13	2	26.40	7	26.41	26.47	-5	3,099	-0.16%
2020/10/12	1	26.42	140	26.50	26.48	-139	3,117	-4.46%	大賣/鉅額交易
2020/10/08	0	0.00	8	26.12	26.22	-8	3,116	-0.26%
2020/10/07	0	0.00	23	25.73	25.91	-23	3,094	-0.74%
2020/10/06	0	0.00	7	25.79	25.78	-7	3,141	-0.22%
2020/09/29	0	0.00	3	25.40	25.44	-3	3,290	-0.09%
2020/09/28	0	0.00	1	25.07	25.36	-1	3,391	-0.03%
2020/09/25	8	24.95	4	24.91	24.96	4	3,499	0.11%
2020/09/24	5	24.92	13	24.98	24.89	-8	3,554	-0.23%
2020/09/23	6	25.43	0	0.00	25.48	6	3,516	0.17%
2020/09/22	2	25.68	1	25.64	25.53	1	3,550	0.03%
2020/09/21	10	25.83	4	25.88	25.80	6	3,545	0.17%
2020/09/18	1	26.00	3	26.04	26.04	-2	3,585	-0.06%
2020/09/17	6	26.03	1	26.20	26.03	5	3,622	0.14%
2020/09/16	11	26.27	3.4	26.33	26.30	7.6	3,637	0.21%
2020/09/15	2	25.94	0	0.00	26.02	2	3,589	0.06%
2020/09/14	0	0.00	2	25.87	25.91	-2	3,595	-0.06%
2020/09/10	1	25.60	0	0.00	25.63	1	3,671	0.03%
2020/09/09	1	25.26	0	0.00	25.45	1	3,691	0.03%
2020/09/08	2	25.62	2	25.63	25.62	0	3,680	0.00%
2020/09/07	1	25.60	2	25.55	25.47	-1	3,744	-0.03%
2020/09/04	4	25.46	2	25.45	25.48	2	3,793	0.05%
2020/09/03	0	0.00	16	25.68	25.69	-16	3,787	-0.42%
2020/09/02	0	0.00	1	25.84	25.63	-1	3,790	-0.03%
2020/09/01	2	25.51	0	0.00	25.63	2	3,840	0.05%
2020/08/31	6.2	25.65	0	0.00	25.47	6.2	3,873	0.16%
2020/08/28	9	25.72	1	25.68	25.77	8	3,871	0.21%
2020/08/26	2	25.95	4	25.93	25.97	-2	3,878	-0.05%
2020/08/25	31	25.88	10	25.85	25.88	21	3,890	0.54%
2020/08/20	9	25.25	10	25.17	25.18	-1	3,860	-0.03%
2020/08/19	0	26.11	0	0.00	26.02	0	3,727	0.00%
2020/08/17	2	26.06	0	0.00	26.32	2	3,724	0.05%
2020/08/14	1.2	26.02	0	0.00	26.06	1.2	3,710	0.03%
2020/08/13	0	0.00	1	26.00	26.00	-1	3,706	-0.03%
2020/08/12	3	25.90	5	25.80	25.81	-2	3,686	-0.05%
2020/08/11	1	26.14	0	0.00	26.14	1	3,655	0.03%
2020/08/10	1	26.06	29	26.27	26.32	-28	3,635	-0.77%
2020/08/07	136	26.22	0	0.00	26.08	136	3,641	3.73%	大買/鉅額交易
2020/08/06	3	26.32	2	26.20	26.25	1	3,618	0.03%
2020/08/05	4	25.97	1	25.95	25.99	3	3,606	0.08%
2020/08/03	3	25.56	0	0.00	25.48	3	3,587	0.08%
2020/07/31	1	25.85	2	25.85	25.85	-1	3,537	-0.03%
2020/07/30	2	25.85	0	0.00	25.87	2	3,530	0.06%
2020/07/29	20.1	25.56	0	0.00	25.52	20.1	3,523	0.57%
2020/07/28	12	26.34	84	26.17	25.60	-72	3,526	-2.04%
2020/07/27	3	25.56	53	25.57	25.59	-50	3,405	-1.47%
2020/07/24	4	24.95	12	24.73	24.70	-8	3,314	-0.24%
2020/07/23	2	24.74	0	0.00	24.78	2	3,262	0.06%
2020/07/22	10.2	24.76	3	24.77	24.79	7.2	3,274	0.22%
2020/07/21	0	0.00	16	24.66	24.66	-16	3,244	-0.49%
2020/07/20	1	24.10	11	24.13	24.19	-10	3,167	-0.32%
2020/07/17	0	0.00	12	24.20	24.22	-12	3,157	-0.38%
2020/07/16	0	0.00	10	24.05	24.06	-10	3,177	-0.31%
2020/07/15	2.1	24.17	2	24.21	24.17	0.1	3,160	0.00%
2020/07/14	1	24.01	3	24.06	24.10	-2	3,190	-0.06%
2020/07/13	4	23.93	9	23.98	24.01	-5	3,151	-0.16%
2020/07/10	3	23.83	19	23.92	23.75	-16	3,117	-0.51%
2020/07/09	2	23.97	2	23.97	23.91	0	3,090	0.00%
2020/07/08	3.4	23.85	115.1	23.84	23.86	-111.7	3,077	-3.63%	大賣/鉅額交易
2020/07/07	6	23.68	5	23.67	23.64	1	3,020	0.03%
2020/07/06	112	23.48	0	0.00	23.56	112	2,964	3.78%	大買/鉅額交易
2020/07/03	32	23.18	4	23.19	23.19	28	2,900	0.97%
2020/07/02	1	22.92	16	22.89	22.93	-15	2,853	-0.53%
2020/07/01	0	0.00	2	22.77	22.72	-2	2,834	-0.07%
2020/06/30	2	22.54	2	22.57	22.57	0	2,785	0.00%
2020/06/29	4	22.54	1	22.51	22.45	3	2,787	0.11%
2020/06/24	7	22.65	19	22.64	22.64	-12	2,749	-0.44%
2020/06/23	2	22.49	0	0.00	22.47	2	2,759	0.07%
2020/06/22	5	22.54	0	0.00	22.42	5	2,756	0.18%
2020/06/19	6	22.37	3	22.40	22.38	3	2,798	0.11%
2020/06/18	9	22.34	0	0.00	22.34	9	2,812	0.32%
2020/06/17	33	22.25	0	0.00	22.34	33	2,817	1.17%
2020/06/16	5	22.30	6	22.16	22.29	-1	2,827	-0.04%
2020/06/15	5	21.97	0	0.00	21.84	5	2,946	0.17%
2020/06/12	2	22.06	1	21.79	22.10	1	3,041	0.03%
2020/06/11	2	22.30	0	0.00	22.29	2	3,070	0.07%
2020/06/10	1	22.43	2	22.56	22.60	-1	3,140	-0.03%
2020/06/09	3	22.40	3	22.43	22.43	0	3,284	0.00%
2020/06/08	1	22.40	5	22.31	22.40	-4	3,428	-0.12%
2020/06/05	2	22.12	6	22.08	22.15	-4	3,458	-0.12%
2020/06/04	5	21.93	9	21.99	21.99	-4	3,503	-0.11%
2020/06/03	11	21.77	2	21.85	21.85	9	3,612	0.25%
2020/06/02	5	21.50	0	0.00	21.50	5	3,628	0.14%
2020/05/29	0	0.00	20	21.05	21.23	-20	3,636	-0.55%
2020/05/28	5	21.17	2	21.30	21.12	3	3,691	0.08%
2020/05/27	5	21.20	51	21.19	21.21	-46	3,787	-1.21%
2020/05/26	10	21.21	11	21.22	21.22	-1	3,906	-0.03%
2020/05/25	3	20.90	2	20.94	20.97	1	3,948	0.03%
2020/05/22	2	20.94	0	0.00	20.91	2	3,976	0.05%
2020/05/21	0	0.00	3	21.20	21.21	-3	4,068	-0.07%
2020/05/19	0	0.00	6	21.02	21.03	-6	4,138	-0.14%
2020/05/18	2	20.93	0	0.00	20.88	2	4,180	0.05%
2020/05/15	1	21.10	0	0.00	21.03	1	4,242	0.02%
2020/05/14	2	21.00	0	0.00	20.97	2	4,270	0.05%
2020/05/13	3	21.13	6	21.18	21.20	-3	4,251	-0.07%
2020/05/12	2	21.20	0	0.00	21.14	2	4,272	0.05%
2020/05/11	0	0.00	1	21.39	21.35	-1	4,271	-0.02%
2020/05/08	4	21.14	2	21.14	21.16	2	4,280	0.05%
2020/05/07	1	20.94	0	0.00	21.06	1	4,320	0.02%
2020/05/06	2	20.93	0	0.00	20.94	2	4,392	0.05%
2020/05/05	3	20.93	0	0.00	20.93	3	4,433	0.07%
2020/05/04	2	20.83	10	20.89	20.82	-8	4,470	-0.18%
2020/04/28	0	0.00	3	20.60	20.70	-3	4,565	-0.07%
2020/04/24	2	20.25	1	20.27	20.27	1	4,813	0.02%
2020/04/23	1	20.45	0	0.00	20.33	1	4,823	0.02%
2020/04/22	13	20.06	0	0.00	20.18	13	4,835	0.27%
2020/04/21	2	20.33	0	0.00	20.23	2	4,874	0.04%
2020/04/20	0	0.00	1	20.79	20.75	-1	4,849	-0.02%
2020/04/17	49	20.80	44	20.82	20.76	5	4,854	0.10%
2020/04/16	1	20.41	0	0.00	20.36	1	4,797	0.02%
2020/04/15	4	20.39	1	20.45	20.46	3	4,807	0.06%
2020/04/14	0	0.00	20	20.24	20.28	-20	4,833	-0.41%
2020/04/13	1	19.89	0	0.00	19.88	1	4,880	0.02%
2020/04/10	0	0.00	2	19.91	19.95	-2	4,956	-0.04%
2020/04/09	20	19.87	0	0.00	19.91	20	5,014	0.40%
2020/04/08	6.2	19.77	0	0.00	19.91	6.2	4,998	0.12%
2020/04/07	2	19.63	0	0.00	19.63	2	5,030	0.04%
2020/04/06	8	19.27	0	0.00	19.30	8	5,054	0.16%
2020/04/01	1	19.18	0	0.00	19.11	1	5,049	0.02%
2020/03/31	7	19.06	0	0.00	19.17	7	5,065	0.14%
2020/03/27	1	19.62	0	0.00	19.24	1	5,046	0.02%
2020/03/26	0	0.00	5	19.28	19.33	-5	5,015	-0.10%
2020/03/25	3	19.28	20	19.21	19.16	-17	5,025	-0.34%
2020/03/24	21	18.80	0	0.00	18.61	21	5,022	0.42%
2020/03/23	1	17.95	1	17.99	17.95	0	5,017	0.00%
2020/03/20	13	18.08	2	18.00	18.45	11	5,040	0.22%
2020/03/19	25	17.48	0	0.00	17.25	25	4,986	0.50%
2020/03/18	12	18.63	0	0.00	18.29	12	4,899	0.24%
2020/03/17	11	18.80	2	18.85	18.82	9	4,873	0.18%
2020/03/16	8	19.73	1	20.03	19.35	7	4,797	0.15%
2020/03/13	14.5	19.52	13	19.61	20.04	1.5	4,682	0.03%
2020/03/12	16	20.57	25	20.62	20.50	-9	4,523	-0.20%
2020/03/11	8	21.47	10	21.49	21.26	-2	4,368	-0.05%
2020/03/10	10	21.34	2	21.24	21.52	8	4,316	0.19%
2020/03/09	12	21.64	5	21.66	21.54	7	4,253	0.16%
2020/03/06	4	22.12	15	22.13	22.11	-11	4,122	-0.27%
2020/03/05	0	0.00	1	22.44	22.44	-1	4,108	-0.02%
2020/03/04	3	22.06	0	0.00	22.20	3	4,153	0.07%
2020/03/03	18	22.14	0	0.00	22.13	18	4,152	0.43%
2020/03/02	7	21.84	10	21.80	21.85	-3	4,110	-0.07%
2020/02/27	22	22.22	1	22.15	22.14	21	4,024	0.52%
2020/02/26	8	22.36	0	0.00	22.35	8	3,927	0.20%
2020/02/25	5	22.45	2	22.42	22.55	3	3,887	0.08%
2020/02/24	14	22.60	0	0.00	22.55	14	3,886	0.36%
2020/02/21	13	22.83	0	0.00	22.85	13	3,798	0.34%
2020/02/20	4	22.87	0	0.00	22.94	4	3,797	0.11%
2020/02/19	13	22.95	5	22.99	23.00	8	3,784	0.21%
2020/02/18	9	22.84	0	0.00	22.83	9	3,758	0.24%
2020/02/17	4	23.01	0	0.00	23.01	4	3,698	0.11%
2020/02/14	0	0.00	1	23.12	23.12	-1	3,685	-0.03%
2020/02/13	3	23.10	2	23.12	23.09	1	3,695	0.03%
2020/02/12	10	22.97	6	22.99	23.03	4	3,787	0.11%
2020/02/10	3	22.48	0	0.00	22.67	3	3,892	0.08%
2020/02/07	3	22.81	0	0.00	22.75	3	3,917	0.08%
2020/02/06	19	22.88	25	22.87	22.97	-6	3,937	-0.15%
2020/02/05	2	22.72	4	22.67	22.68	-2	3,975	-0.05%
2020/02/04	3	22.59	0	0.00	22.61	3	3,962	0.08%
2020/02/03	9	22.12	98	21.90	22.24	-89	4,017	-2.22%
2020/01/31	8	22.55	5	22.58	22.51	3	3,940	0.08%
2020/01/30	45	22.64	19	22.57	22.35	26	3,928	0.66%
2020/01/20	11	23.62	7	23.64	23.60	4	3,698	0.11%
2020/01/17	11	23.54	0	0.00	23.56	11	3,714	0.30%
2020/01/16	10	23.48	3	23.52	23.54	7	3,718	0.19%
2020/01/15	2.1	23.65	24	23.66	23.57	-21.9	3,741	-0.59%
2020/01/14	1	23.72	0	0.00	23.73	1	3,713	0.03%
2020/01/13	3	23.60	2	23.58	23.62	1	3,695	0.03%
2020/01/10	1	23.45	2	23.43	23.45	-1	3,698	-0.03%
2020/01/09	0	0.00	1	23.38	23.40	-1	3,708	-0.03%
2020/01/08	19	23.08	2	23.07	23.13	17	3,725	0.46%
2020/01/07	13	23.28	6	23.21	23.27	7	3,724	0.19%
2020/01/06	14	23.44	3	23.46	23.40	11	3,743	0.29%
2020/01/03	0	0.00	8	23.75	23.65	-8	3,705	-0.22%
2020/01/02	80	23.63	0	0.00	23.62	80	3,699	2.16%
2019/12/31	9	23.54	0	0.00	23.53	9	3,687	0.24%
2019/12/30	1	23.72	0	0.00	23.74	1	3,624	0.03%
2019/12/27	1	23.72	1	23.72	23.72	0	3,597	0.00%
2019/12/26	6	23.56	2	23.55	23.55	4	3,602	0.11%
2019/12/25	0	0.00	1	23.52	23.57	-1	3,629	-0.03%
2019/12/24	0	0.00	1	23.53	23.51	-1	3,631	-0.03%
2019/12/23	3	23.48	1	23.45	23.53	2	3,666	0.05%
2019/12/20	15	23.51	0	0.00	23.49	15	3,734	0.40%
2019/12/19	3	23.61	0	0.00	23.61	3	3,744	0.08%
2019/12/18	5	23.72	4	23.71	23.76	1	3,863	0.03%
2019/12/17	8	23.68	0	0.00	23.75	8	4,243	0.19%
2019/12/16	31	23.46	0	0.00	23.47	31	4,481	0.69%
2019/12/13	0	0.00	5	23.48	23.46	-5	4,563	-0.11%
2019/12/12	15	23.20	31	23.14	23.19	-16	4,599	-0.35%
2019/12/11	8	22.77	0	0.00	22.78	8	4,538	0.18%
2019/12/10	1	22.70	0	0.00	22.69	1	4,544	0.02%
2019/12/06	0	0.00	15	22.69	22.64	-15	4,611	-0.33%
2019/12/04	3	22.38	0	0.00	22.41	3	4,764	0.06%
2019/12/03	5	22.43	1	22.45	22.46	4	4,827	0.08%
2019/12/02	1	22.40	0	0.00	22.42	1	4,902	0.02%
2019/11/29	14	22.49	0	0.00	22.41	14	4,945	0.28%
2019/11/28	8	22.66	4	22.69	22.67	4	4,966	0.08%
2019/11/27	0	0.00	2	22.70	22.72	-2	4,990	-0.04%
2019/11/25	1	22.70	0	0.00	22.65	1	5,329	0.02%
2019/11/22	0	0.00	10	22.63	22.63	-10	5,469	-0.18%
2019/11/21	5	22.61	1	22.56	22.61	4	5,597	0.07%
2019/11/20	4	22.83	0	0.00	22.80	4	5,697	0.07%
2019/11/19	16	22.77	11	22.80	22.85	5	5,736	0.09%
2019/11/18	1	22.61	0	0.00	22.69	1	5,768	0.02%
2019/11/15	2	22.50	5	22.50	22.54	-3	5,823	-0.05%
2019/11/14	10	22.34	0	0.00	22.37	10	5,886	0.17%
2019/11/13	7	22.39	0	0.00	22.40	7	5,957	0.12%
2019/11/12	7	22.33	1	22.29	22.50	6	6,019	0.10%
2019/11/11	4	22.35	1	22.39	22.27	3	6,082	0.05%
2019/11/08	10	22.65	0	0.00	22.62	10	6,040	0.17%
2019/11/07	9	22.65	1	22.69	22.73	8	6,062	0.13%
2019/11/06	2	22.72	0	0.00	22.81	2	6,039	0.03%
2019/11/05	20	22.66	0	0.00	22.69	20	6,050	0.33%
2019/11/04	4	22.45	2	22.23	22.52	2	6,023	0.03%
2019/11/01	5	22.01	0	0.00	22.04	5	6,010	0.08%
2019/10/31	4	22.08	0	0.00	22.04	4	6,070	0.07%
2019/10/30	1	21.94	0	0.00	21.95	1	6,045	0.02%
2019/10/29	1	21.86	10	21.90	21.91	-9	6,121	-0.15%
2019/10/25	6	21.71	0	0.00	21.71	6	6,205	0.10%
2019/10/24	1	21.68	1	21.69	21.69	0	6,279	0.00%
2019/10/23	12	21.63	4	21.61	21.60	8	6,380	0.13%
2019/10/22	6	21.55	0	0.00	21.60	6	6,444	0.09%
2019/10/21	18	21.43	3	21.42	21.44	15	6,536	0.23%
2019/10/18	5	21.47	1	21.45	21.47	4	6,667	0.06%
2019/10/17	2	21.40	0	0.00	21.44	2	6,775	0.03%
2019/10/16	17.3	21.39	4	21.41	21.42	13.3	6,885	0.19%
2019/10/14	0	0.00	3	21.23	21.23	-3	7,069	-0.04%
2019/10/09	2	21.03	1	21.02	20.95	1	7,065	0.01%
2019/10/08	0	0.00	200	21.03	21.11	-200	7,140	-2.80%	大賣/鉅額交易
2019/10/07	0	0.00	107	20.99	20.95	-107	7,229	-1.48%	大賣/鉅額交易
2019/10/04	3	20.88	0	0.00	20.92	3	7,403	0.04%
2019/10/03	2	20.91	3	20.83	20.88	-1	7,589	-0.01%
2019/10/02	1	21.01	10	21.00	21.01	-9	7,762	-0.12%
2019/10/01	0	0.00	6	21.04	21.04	-6	7,952	-0.08%
2019/09/27	1	20.77	0	0.00	20.77	1	8,122	0.01%
2019/09/26	3	20.81	0	0.00	20.76	3	8,354	0.04%
2019/09/25	11	20.74	10	20.71	20.76	1	8,582	0.01%
2019/09/24	6	20.83	0	0.00	20.86	6	8,698	0.07%
2019/09/23	19	20.83	3	20.83	20.83	16	8,899	0.18%
2019/09/20	41	21.05	2	21.14	21.05	39	8,758	0.45%
2019/09/19	10	21.48	1	21.72	21.42	9	7,862	0.11%
2019/09/18	6	20.94	0	0.00	21.02	6	7,275	0.08%
2019/09/17	27	20.81	1	20.85	20.81	26	7,211	0.36%
2019/09/16	13	20.75	4	20.79	20.80	9	7,238	0.12%
2019/09/12	6	20.71	57	20.69	20.71	-51	7,504	-0.68%
2019/09/11	9	20.65	1	20.63	20.62	8	7,850	0.10%
2019/09/10	230	20.68	0	0.00	20.62	230	8,205	2.80%	大買/鉅額交易
2019/09/09	93	20.71	0	0.00	20.69	93	8,448	1.10%
2019/09/06	54.3	20.60	5	20.59	20.60	49.3	8,428	0.58%
2019/09/05	35	20.49	3	20.44	20.48	32	8,684	0.37%
2019/09/04	10	20.26	21	20.21	20.30	-11	8,965	-0.12%
2019/09/03	10	20.19	0	0.00	20.14	10	9,340	0.11%
2019/09/02	8	20.26	15	20.27	20.29	-7	9,810	-0.07%
2019/08/30	0	0.00	2	20.09	20.23	-2	10,388	-0.02%
2019/08/29	25	19.88	0	0.00	19.95	25	11,605	0.22%
2019/08/28	19	19.93	5	19.92	19.91	14	12,560	0.11%
2019/08/27	18.2	20.07	0	0.00	20.04	18.2	10,900	0.17%
2019/08/26	10	20.11	100	20.23	20.25	-90	10,627	-0.85%
2019/08/23	7	20.02	19	20.02	20.08	-12	9,953	-0.12%