元大臺灣ESG永續 (00850)-元大-台中券商分點個股進出

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
558人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大臺灣ESG永續 (00850)籌碼相關－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中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	0.3	44.75	14	44.75	44.77	-13.7	1,309	-1.05%
2024/11/20	1	45.35	1	45.16	45.09	0	1,289	0.00%
2024/11/19	1	45.20	0	0.00	45.30	1	1,280	0.08%
2024/11/18	2	44.89	0.5	44.81	44.81	1.5	1,277	0.12%
2024/11/15	1	46.04	0	0.00	45.85	1	1,256	0.08%
2024/11/14	1	45.93	0	0.00	45.71	1	1,262	0.08%
2024/11/13	0.2	46.23	0	0.00	46.07	0.2	1,258	0.02%
2024/11/12	3.1	46.34	0	0.00	46.21	3.1	1,253	0.25%
2024/11/11	5.2	47.01	2	46.86	47.19	3.2	1,227	0.26%
2024/11/08	0	0.00	0.1	47.24	47.24	-0.1	1,219	-0.01%
2024/11/07	0.4	47.06	2.4	46.99	47.02	-2	1,223	-0.16%
2024/11/04	0	0.00	1	45.81	46.16	-1	1,288	-0.08%
2024/11/01	1.1	45.44	0	0.00	45.58	1.1	1,388	0.08%
2024/10/30	1	46.11	0	0.00	45.93	1	1,396	0.07%
2024/10/29	4.8	45.85	0	0.00	45.85	4.8	1,399	0.34%
2024/10/28	0	0.00	0.1	46.88	46.84	-0.1	1,380	-0.01%
2024/10/25	0	0.00	1.2	46.75	46.85	-1.2	1,378	-0.09%
2024/10/24	0	0.00	1	46.68	46.46	-1	1,388	-0.07%
2024/10/23	0	0.00	1	46.67	46.80	-1	1,409	-0.07%
2024/10/22	1	46.83	0.2	46.79	46.91	0.8	1,385	0.06%
2024/10/18	0	0.00	0.3	46.97	46.93	-0.3	1,457	-0.02%
2024/10/17	0	46.03	0	0.00	46.25	0	1,474	0.00%
2024/10/16	1	45.86	0	0.00	46.03	1	1,500	0.07%
2024/10/15	0.9	46.25	0	0.00	46.55	0.9	1,502	0.06%
2024/10/11	0	45.65	20	45.60	45.73	-20	1,532	-1.30%
2024/10/09	0	45.40	0	0.00	45.32	0	1,544	0.00%
2024/10/08	0.2	44.79	0	44.89	45.05	0.1	1,549	0.01%
2024/10/07	0	0.00	0.7	44.93	45.20	-0.7	1,556	-0.05%
2024/10/04	1.2	44.38	0.1	44.45	44.45	1.1	1,561	0.07%
2024/10/01	1.5	44.54	0	0.00	44.50	1.5	1,563	0.10%
2024/09/30	2.4	44.61	1	44.77	44.41	1.4	1,577	0.09%
2024/09/27	0	0.00	1	45.45	45.43	-1	1,564	-0.06%
2024/09/25	0	0.00	3	45.03	45.09	-3	1,517	-0.20%
2024/09/24	0	44.13	2	44.28	44.55	-2	1,471	-0.13%
2024/09/23	0	0.00	1.2	44.13	44.23	-1.2	1,479	-0.08%
2024/09/20	16	44.28	0	0.00	43.99	16	1,490	1.07%
2024/09/19	1	43.60	0	0.00	43.57	1	1,506	0.07%
2024/09/18	1	43.01	0	0.00	43.08	1	1,526	0.07%
2024/09/16	2	43.44	1	43.43	43.45	1	1,534	0.07%
2024/09/13	2	43.20	0	0.00	43.22	2	1,537	0.13%
2024/09/12	1	43.12	0	0.00	43.08	1	1,551	0.06%
2024/09/11	0	0.00	0.8	42.03	41.93	-0.8	1,570	-0.05%
2024/09/10	1	41.83	1	42.15	42.05	0	1,574	0.00%
2024/09/09	1.1	41.78	0	0.00	42.06	1.1	1,568	0.07%
2024/09/06	2	41.98	0	0.00	42.66	2	1,563	0.13%
2024/09/05	3	42.36	0	0.00	42.16	3	1,562	0.19%
2024/09/04	3.4	42.23	0	0.00	42.00	3.4	1,569	0.22%
2024/09/03	1	44.03	0	0.00	43.88	1	1,534	0.07%
2024/09/02	2	43.98	0	44.30	44.11	2	1,561	0.13%
2024/08/30	2	44.06	6	44.13	44.17	-4	1,561	-0.26%
2024/08/29	4.2	43.74	0	0.00	44.00	4.2	1,575	0.27%
2024/08/28	0.2	43.90	1	44.25	44.35	-0.8	1,585	-0.05%
2024/08/27	0.2	43.90	0	0.00	43.89	0.2	1,598	0.01%
2024/08/26	0.2	44.31	0	0.00	44.20	0.2	1,616	0.01%
2024/08/23	2	43.56	0	0.00	43.95	2	1,622	0.12%
2024/08/22	1	44.20	0.4	43.95	43.90	0.6	1,622	0.04%
2024/08/21	4	44.18	0	0.00	44.10	4	1,637	0.24%
2024/08/20	2	44.51	0	44.55	44.42	2	1,639	0.12%
2024/08/19	0	44.44	3	44.39	44.38	-3	1,644	-0.18%
2024/08/16	2	44.24	0	0.00	44.36	2	1,645	0.12%
2024/08/15	4	44.18	0	0.00	44.11	4	1,634	0.25%
2024/08/14	2.4	44.38	0	0.00	44.37	2.4	1,637	0.15%
2024/08/13	1.2	43.77	0.4	43.83	43.83	0.8	1,639	0.05%
2024/08/12	3.7	43.79	4	44.00	43.75	-0.3	1,658	-0.02%
2024/08/09	1	43.19	0	0.00	43.03	1	1,661	0.06%
2024/08/08	3.2	42.08	2	41.88	42.02	1.2	1,651	0.07%
2024/08/07	3	42.51	0	0.00	42.71	3	1,643	0.18%
2024/08/06	5.1	41.12	22.9	40.26	41.25	-17.7	1,618	-1.10%
2024/08/05	12	40.70	11.6	40.54	39.65	0.4	1,549	0.02%
2024/08/02	4.5	43.83	1	43.84	43.49	3.5	1,442	0.24%
2024/08/01	0.3	45.44	0	0.00	45.38	0.3	1,393	0.02%
2024/07/31	0.2	44.36	0	0.00	44.71	0.2	1,408	0.01%
2024/07/30	1.3	44.24	1	44.57	44.64	0.3	1,401	0.02%
2024/07/29	1	44.70	0	0.00	44.57	1	1,395	0.07%
2024/07/26	2.2	44.26	0	0.00	44.51	2.2	1,387	0.16%
2024/07/22	4.6	44.81	4.1	44.86	44.72	0.5	1,372	0.03%
2024/07/19	2.7	46.09	0	0.00	45.94	2.7	1,326	0.20%
2024/07/18	1.2	46.75	2	46.68	46.88	-0.8	1,300	-0.06%
2024/07/17	5.2	47.68	0.1	47.81	47.61	5.1	1,275	0.40%
2024/07/16	1	48.00	2	47.98	48.01	-1	1,272	-0.08%
2024/07/15	0	0.00	1	47.79	47.95	-1	1,328	-0.08%
2024/07/12	2.3	47.91	0	0.00	47.87	2.3	1,316	0.17%
2024/07/11	0	48.83	0	0.00	48.89	0	1,297	0.00%
2024/07/10	2	48.07	0	0.00	48.16	2	1,313	0.15%
2024/07/09	4.1	47.95	1	47.99	47.96	3.1	1,320	0.24%
2024/07/08	0	0.00	4.7	47.77	48.00	-4.7	1,310	-0.36%
2024/07/05	0.1	47.06	5	47.05	46.96	-4.9	1,306	-0.38%
2024/07/04	5.1	46.97	4.2	47.05	47.00	1	1,311	0.07%
2024/07/02	0.2	45.68	0	0.00	45.65	0.2	1,318	0.02%
2024/07/01	0	0.00	3	46.24	45.99	-3	1,317	-0.23%
2024/06/27	1.1	45.66	0.2	45.67	45.61	0.9	1,334	0.07%
2024/06/25	5	45.11	0.5	45.30	45.50	4.5	1,325	0.34%
2024/06/24	4	45.71	0	0.00	45.52	4	1,311	0.30%
2024/06/21	1	46.23	1	46.40	46.36	0	1,304	0.00%
2024/06/20	1.3	46.22	2	46.50	46.70	-0.7	1,302	-0.05%
2024/06/19	0	46.05	3	45.90	46.18	-3	1,323	-0.23%
2024/06/18	0	0.00	2	44.95	44.98	-2	1,352	-0.15%
2024/06/17	0.3	44.46	1	44.44	44.42	-0.7	1,342	-0.05%
2024/06/14	1	44.05	1	44.41	44.37	0	1,354	0.00%
2024/06/13	0	44.00	7	44.06	44.14	-7	1,371	-0.51%
2024/06/12	1	43.41	0.1	43.40	43.51	0.9	1,384	0.06%
2024/06/11	0	43.04	0	0.00	43.02	0	1,392	0.00%
2024/06/07	2	42.89	2.3	42.94	42.89	-0.3	1,394	-0.02%
2024/06/06	0	0.00	3.1	43.11	43.12	-3.1	1,418	-0.22%
2024/06/04	3	41.94	0	0.00	41.81	3	1,459	0.21%
2024/06/03	2	42.42	0	42.24	42.44	2	1,511	0.13%
2024/05/31	1	41.91	1.2	41.86	41.70	-0.2	1,521	-0.01%
2024/05/30	2.1	42.11	0	0.00	41.99	2.1	1,530	0.14%
2024/05/29	1.5	42.89	2	42.90	42.75	-0.5	1,549	-0.03%
2024/05/28	0	0.00	0.3	43.20	43.28	-0.3	1,544	-0.02%
2024/05/27	0	0.00	1.1	43.20	43.18	-1.1	1,559	-0.07%
2024/05/24	2	42.39	0	0.00	42.48	2	1,568	0.13%
2024/05/23	1.1	42.54	1.2	42.57	42.59	-0.1	1,603	-0.01%
2024/05/22	0.1	42.31	2.6	42.30	42.36	-2.5	1,646	-0.15%
2024/05/21	0.5	41.77	0.1	41.60	41.67	0.4	1,678	0.03%
2024/05/20	0.2	41.80	0.3	41.80	41.80	-0.1	1,687	-0.01%
2024/05/17	1.1	41.81	0.2	41.87	41.81	0.9	1,701	0.05%
2024/05/16	4.3	42.49	0.3	42.75	42.47	4	1,706	0.24%
2024/05/15	0.1	42.17	3	42.11	42.15	-2.9	1,706	-0.17%
2024/05/14	0	41.50	2.6	41.48	41.67	-2.6	1,767	-0.15%
2024/05/13	1	41.55	4.3	41.45	41.44	-3.3	1,782	-0.19%
2024/05/10	1	41.01	27	41.17	41.19	-26	1,789	-1.45%
2024/05/09	29	40.99	0	0.00	40.88	29	1,787	1.62%
2024/05/08	0	0.00	1	40.82	40.92	-1	1,794	-0.06%
2024/05/06	2	40.55	14	40.66	40.63	-12	1,872	-0.64%
2024/05/03	0	0.00	1	40.23	39.92	-1	1,917	-0.05%
2024/05/02	0.1	39.85	0.2	39.84	39.78	-0.2	1,944	-0.01%
2024/04/30	0	0.00	4	40.31	40.18	-4	1,944	-0.21%
2024/04/29	0	0.00	42.1	40.32	40.11	-42.1	1,958	-2.15%
2024/04/26	41	39.58	0	0.00	39.62	41	1,958	2.09%
2024/04/25	0	0.00	1	39.00	38.99	-1	1,990	-0.05%
2024/04/24	10	39.35	9	39.56	39.66	1	1,998	0.05%
2024/04/23	0	0.00	5.3	38.60	38.62	-5.3	2,048	-0.26%
2024/04/22	0	0.00	1.3	38.41	38.26	-1.3	2,073	-0.06%
2024/04/19	5.5	38.37	1	38.50	38.39	4.4	2,063	0.21%
2024/04/18	1	39.39	4.8	39.80	39.93	-3.8	2,003	-0.19%
2024/04/17	0	0.00	4	39.39	39.60	-4	2,010	-0.20%
2024/04/16	2.1	39.59	2	39.16	39.22	0.1	2,005	0.01%
2024/04/15	2	40.35	0	0.00	40.37	2	1,972	0.10%
2024/04/12	2	40.89	1.2	40.86	40.80	0.8	1,979	0.04%
2024/04/11	1	40.74	0.3	40.80	40.89	0.7	1,996	0.04%
2024/04/10	0	0.00	0.3	41.12	41.03	-0.3	1,994	-0.02%
2024/04/09	0	0.00	7	40.98	41.09	-7	2,051	-0.34%
2024/04/02	0	40.25	2	40.43	40.48	-2	2,091	-0.10%
2024/03/29	0	0.00	4	40.12	40.07	-4	2,129	-0.19%
2024/03/28	0	0.00	0.2	39.95	40.00	-0.2	2,144	-0.01%
2024/03/27	0	0.00	1.3	39.90	39.97	-1.3	2,154	-0.06%
2024/03/26	0	0.00	6	39.97	39.83	-6	2,165	-0.28%
2024/03/25	0.8	39.83	0	0.00	39.85	0.8	2,182	0.04%
2024/03/22	2.2	39.83	2.3	39.79	39.88	-0.1	2,189	0.00%
2024/03/21	0	0.00	2.2	39.54	39.84	-2.2	2,178	-0.10%
2024/03/20	0	0.00	1	39.23	39.02	-1	2,175	-0.05%
2024/03/19	1	38.90	0	39.14	39.16	1	2,201	0.04%
2024/03/18	0	0.00	1	38.95	39.21	-1	2,210	-0.05%
2024/03/15	2.4	38.94	0	0.00	38.92	2.4	2,209	0.11%
2024/03/14	0	39.07	2.2	39.06	39.20	-2.2	2,200	-0.10%
2024/03/13	0	0.00	4.3	39.25	39.21	-4.3	2,205	-0.19%
2024/03/12	1	38.60	9.2	38.87	39.07	-8.2	2,215	-0.37%
2024/03/11	0	0.00	2	38.71	38.64	-2	2,211	-0.09%
2024/03/08	1.3	39.00	8	38.93	38.79	-6.7	2,231	-0.30%
2024/03/07	2	38.33	2	38.45	38.43	0	2,212	0.00%
2024/03/06	10.1	37.69	16	37.67	37.90	-5.9	2,165	-0.27%
2024/03/05	0.1	37.63	27	37.64	37.69	-26.9	2,161	-1.24%
2024/03/04	1.4	37.39	17.5	37.35	37.41	-16.1	2,160	-0.74%
2024/03/01	2.2	36.75	2.1	36.80	36.70	0.1	2,154	0.01%
2024/02/29	1	36.60	0	0.00	36.78	1	2,183	0.05%
2024/02/27	6.2	36.74	0	0.00	36.63	6.2	2,175	0.29%
2024/02/26	33	37.13	0	0.00	37.22	33	2,184	1.51%
2024/02/23	21	37.19	2.2	37.15	37.15	18.8	2,175	0.86%
2024/02/22	0	0.00	8.3	36.94	36.94	-8.3	2,171	-0.38%
2024/02/21	0.2	36.70	0	0.00	36.65	0.2	2,158	0.01%
2024/02/20	0	36.65	1	36.75	36.78	-1	2,213	-0.04%
2024/02/19	0.3	36.57	11	36.57	36.62	-10.7	2,249	-0.48%
2024/02/16	0	0.00	1.4	36.61	36.61	-1.4	2,325	-0.06%
2024/02/15	8	36.71	1.1	36.65	36.68	6.9	2,356	0.29%
2024/02/05	0.5	35.41	0	0.00	35.56	0.5	2,339	0.02%
2024/02/02	0.1	35.48	2	35.45	35.50	-1.9	2,365	-0.08%
2024/02/01	0.4	35.25	0	0.00	35.27	0.4	2,376	0.02%
2024/01/31	0	35.30	0	0.00	35.27	0	2,390	0.00%
2024/01/30	2	35.65	0	0.00	35.65	2	2,394	0.09%
2024/01/29	0.5	35.56	4.1	35.60	35.69	-3.6	2,402	-0.15%
2024/01/26	6	35.39	0.1	35.36	35.40	6	2,368	0.25%
2024/01/25	1.7	35.30	6.2	35.34	35.38	-4.5	2,318	-0.19%
2024/01/24	5.4	35.14	0	0.00	35.13	5.4	2,299	0.23%
2024/01/23	2	35.09	8	35.06	35.10	-6	2,313	-0.26%
2024/01/22	2	35.01	3.7	35.06	35.05	-1.7	2,327	-0.07%
2024/01/19	0	0.00	6	34.74	34.77	-6	2,322	-0.26%
2024/01/18	1	33.85	0	0.00	33.89	1	2,329	0.04%
2024/01/17	6	33.76	1	33.94	33.76	5	2,325	0.22%
2024/01/16	0.1	34.18	0	0.00	34.11	0.1	2,295	0.01%
2024/01/10	2	34.28	0.7	34.30	34.27	1.3	2,308	0.05%
2024/01/09	0	0.00	1	34.65	34.41	-1	2,310	-0.04%
2024/01/08	0	0.00	2.2	34.48	34.45	-2.2	2,316	-0.10%
2024/01/05	0	0.00	1	34.32	34.28	-1	2,307	-0.04%
2024/01/04	2	34.43	0	0.00	34.41	2	2,304	0.09%
2024/01/03	2	34.46	0	0.00	34.46	2	2,332	0.09%
2024/01/02	1.1	34.93	0	0.00	34.95	1.1	2,295	0.05%
2023/12/29	0	0.00	4	35.12	35.16	-4	2,283	-0.18%
2023/12/27	0	0.00	5	35.08	35.12	-5	2,276	-0.22%
2023/12/25	4	34.58	9	34.60	34.58	-5	2,249	-0.22%
2023/12/22	0	0.00	2	34.46	34.45	-2	2,241	-0.09%
2023/12/20	0	0.00	0.2	34.54	34.62	-0.2	2,253	-0.01%
2023/12/19	1	34.41	0.4	34.44	34.45	0.6	2,237	0.03%
2023/12/18	0	0.00	1.4	34.52	34.58	-1.4	2,261	-0.06%
2023/12/15	0	0.00	1.5	34.61	34.54	-1.5	2,260	-0.07%
2023/12/14	0.9	34.45	1	34.42	34.46	-0.1	2,231	0.00%
2023/12/13	0.2	34.11	3.3	34.07	34.06	-3.1	2,227	-0.14%
2023/12/12	2.2	33.98	0.5	34.03	34.00	1.6	2,208	0.07%
2023/12/11	5	33.92	0	33.95	33.95	5	2,202	0.23%
2023/12/07	0	0.00	0.1	33.90	33.76	-0.1	2,190	-0.01%
2023/12/06	1.2	33.94	0.6	34.00	33.96	0.6	2,198	0.03%
2023/12/05	0.2	33.84	0	0.00	33.81	0.2	2,203	0.01%
2023/12/04	1	34.18	1	34.07	34.03	0	2,191	0.00%
2023/12/01	0	0.00	13.5	34.06	34.07	-13.5	2,180	-0.62%
2023/11/30	1	33.97	1.1	34.04	34.05	-0.1	2,177	-0.01%
2023/11/28	1	34.06	1	33.90	33.97	0	2,164	0.00%
2023/11/27	0.2	33.79	1	33.97	33.74	-0.8	2,158	-0.04%
2023/11/24	0	0.00	0.1	33.97	33.94	-0.1	2,135	-0.01%
2023/11/22	2	34.02	0	0.00	33.97	2	2,124	0.09%
2023/11/21	0	0.00	3	34.08	34.20	-3	2,131	-0.14%
2023/11/20	0	0.00	1	33.75	33.77	-1	2,114	-0.05%
2023/11/17	4	33.80	10	33.87	33.79	-6	2,108	-0.28%
2023/11/16	1	33.67	0	0.00	33.70	1	2,051	0.05%
2023/11/15	11	34.46	5.1	34.50	34.48	5.9	2,006	0.29%
2023/11/14	0	0.00	17.3	34.03	34.04	-17.3	1,955	-0.88%
2023/11/13	17.2	33.97	3	33.99	33.91	14.2	1,947	0.73%
2023/11/10	11	33.52	0	0.00	33.53	11	1,938	0.57%
2023/11/09	0.2	33.65	0	0.00	33.67	0.2	1,967	0.01%
2023/11/08	1	33.57	0.3	33.71	33.63	0.7	2,031	0.04%
2023/11/07	5	33.45	0	0.00	33.48	5	2,040	0.25%
2023/11/06	2.2	33.47	0	0.00	33.52	2.2	2,080	0.10%
2023/11/03	8	33.17	0	0.00	33.19	8	2,078	0.38%
2023/11/02	1	32.79	0	32.84	32.98	1	2,100	0.05%
2023/10/30	1.1	32.31	0	0.00	32.33	1.1	2,186	0.05%
2023/10/27	0.2	32.42	0	0.00	32.39	0.2	2,170	0.01%
2023/10/26	1	32.30	0	0.00	32.28	1	2,178	0.05%
2023/10/25	0	32.90	0	0.00	32.84	0	2,146	0.00%
2023/10/24	1	32.64	0	0.00	32.76	1	2,149	0.05%
2023/10/23	2.6	32.77	0	0.00	32.72	2.6	2,142	0.12%
2023/10/19	1	33.04	0	0.00	33.10	1	2,138	0.05%
2023/10/17	0	0.00	9	33.45	33.48	-9	2,132	-0.42%
2023/10/16	1	33.45	0	0.00	33.53	1	2,146	0.05%
2023/10/13	0	0.00	1	33.70	33.71	-1	2,149	-0.05%
2023/10/12	0	0.00	1	33.70	33.80	-1	2,168	-0.05%
2023/10/04	1	32.60	3	32.60	32.55	-2	2,130	-0.09%
2023/10/03	0.1	33.19	0	0.00	32.94	0.1	2,120	0.00%
2023/10/02	1.2	33.22	0	0.00	33.14	1.2	2,109	0.06%
2023/09/28	2.2	32.67	0	0.00	32.79	2.2	2,131	0.10%
2023/09/27	1	32.60	0	0.00	32.62	1	2,131	0.05%
2023/09/26	0.1	32.76	1	32.69	32.64	-0.9	2,133	-0.04%
2023/09/25	1	33.09	3	33.04	33.04	-2	2,130	-0.09%
2023/09/22	1	32.69	0	0.00	32.81	1	2,133	0.05%
2023/09/20	2	33.30	0	0.00	33.26	2	2,109	0.09%
2023/09/18	1.1	33.63	0	0.00	33.56	1.1	2,114	0.05%
2023/09/15	0	0.00	7	33.72	33.86	-7	2,104	-0.33%
2023/09/14	0.2	33.66	1.5	33.63	33.72	-1.3	2,100	-0.06%
2023/09/13	10	33.30	0	0.00	33.28	10	2,095	0.48%
2023/09/11	1	32.91	0	0.00	32.99	1	2,104	0.05%
2023/09/08	2	33.11	0	0.00	33.22	2	2,081	0.10%
2023/09/07	1	33.35	0	0.00	33.29	1	2,083	0.05%
2023/09/06	5.2	33.56	1.5	33.61	33.57	3.6	2,070	0.18%
2023/09/04	0.2	33.47	0	0.00	33.64	0.2	2,062	0.01%
2023/09/01	0.2	33.57	0	0.00	33.45	0.2	2,060	0.01%
2023/08/29	0.2	33.43	0	0.00	33.49	0.2	2,038	0.01%
2023/08/25	0.2	33.35	3.1	33.34	33.21	-3	2,011	-0.15%
2023/08/24	2.1	33.85	3	33.81	33.84	-0.9	1,976	-0.04%
2023/08/23	0.1	33.31	0	0.00	33.37	0.1	1,952	0.01%
2023/08/22	0.8	33.20	1	33.18	33.18	-0.2	1,964	-0.01%
2023/08/21	0.2	33.06	0	0.00	33.02	0.2	1,955	0.01%
2023/08/18	3.2	33.08	3	33.10	33.04	0.2	1,938	0.01%
2023/08/17	0.3	33.02	5.8	33.25	33.28	-5.5	1,896	-0.29%
2023/08/16	1.3	33.12	2	33.12	33.21	-0.7	1,855	-0.04%
2023/08/15	1	34.03	1	34.11	34.00	0	1,815	0.00%
2023/08/14	10.4	33.88	0	0.00	33.83	10.4	1,758	0.59%
2023/08/11	3.3	34.44	0	0.00	34.25	3.3	1,674	0.20%
2023/08/10	4.2	34.29	1.5	34.28	34.29	2.7	1,643	0.16%
2023/08/09	5.1	34.71	0	0.00	34.64	5.1	1,586	0.32%
2023/08/08	6	34.69	0	0.00	34.65	6	1,550	0.39%
2023/08/07	1.1	34.94	0.1	35.00	34.92	1	1,503	0.07%
2023/08/02	8	34.67	1.3	34.65	34.68	6.7	1,449	0.46%
2023/08/01	0.2	35.30	2	35.25	35.32	-1.8	1,379	-0.13%
2023/07/31	1.2	35.57	1	35.74	35.07	0.2	1,372	0.02%
2023/07/28	1	35.37	0	0.00	35.39	1	1,348	0.07%
2023/07/27	1	35.28	0	0.00	35.30	1	1,334	0.07%
2023/07/26	0	0.00	0.1	35.23	35.23	-0.1	1,319	-0.01%
2023/07/19	1	35.20	0	0.00	34.81	1	1,219	0.08%
2023/07/18	0	35.10	0	0.00	35.08	0	1,191	0.00%
2023/07/17	0.1	35.17	0	0.00	35.16	0.1	1,173	0.01%
2023/07/14	0	0.00	1	34.89	35.06	-1	1,142	-0.09%
2023/07/13	1.2	34.86	2	34.85	34.63	-0.8	1,118	-0.08%
2023/07/07	3	33.55	4.1	33.42	33.58	-1.1	1,047	-0.10%
2023/07/06	1	34.01	0	0.00	33.73	1	1,031	0.10%
2023/07/05	0	0.00	12	34.39	34.31	-12	995	-1.21%
2023/07/04	3	34.43	1	34.28	34.46	2	969	0.21%
2023/06/30	1	33.64	0	0.00	33.81	1	932	0.11%
2023/06/21	0	0.00	1	34.03	34.17	-1	853	-0.12%
2023/06/16	0	0.00	0.5	34.20	34.31	-0.5	817	-0.06%
2023/06/15	0	0.00	0.6	34.30	34.38	-0.6	796	-0.07%
2023/06/13	0	0.00	4	34.01	34.13	-4	769	-0.52%
2023/06/12	0	0.00	4	33.60	33.59	-4	736	-0.54%
2023/06/09	0	0.00	1	33.40	33.39	-1	720	-0.14%
2023/06/06	2	33.05	0	0.00	33.09	2	682	0.29%
2023/06/05	1	33.04	0	0.00	32.95	1	669	0.15%
2023/06/02	0	0.00	1	32.99	33.00	-1	666	-0.15%
2023/06/01	0.1	32.59	0	0.00	32.58	0.1	658	0.02%
2023/05/31	0	0.00	0.7	32.71	32.76	-0.7	660	-0.11%
2023/05/30	1.1	32.94	1	32.89	32.92	0.1	658	0.01%
2023/05/29	0	0.00	1.5	32.85	32.85	-1.5	661	-0.23%
2023/05/26	0	0.00	7	32.59	32.59	-7	658	-1.06%
2023/05/25	0	0.00	1.4	31.93	32.01	-1.4	627	-0.22%
2023/05/23	0	0.00	2	31.84	31.86	-2	621	-0.32%
2023/05/19	0	0.00	3	31.83	31.90	-3	616	-0.49%
2023/05/16	0	0.00	2	31.05	31.07	-2	594	-0.34%
2023/05/15	0.1	30.72	0	0.00	30.70	0.1	593	0.02%
2023/05/09	0	0.00	0.2	31.03	31.08	-0.2	576	-0.04%
2023/05/08	0	0.00	0	31.00	31.04	0	578	0.00%
2023/05/03	0	30.80	0	0.00	30.77	0	572	0.00%
2023/04/28	0	0.00	2.7	30.64	30.72	-2.7	594	-0.45%
2023/04/25	1	30.61	8	30.53	30.48	-7	598	-1.17%
2023/04/24	0	30.85	0	0.00	30.87	0	596	0.00%
2023/04/21	2	30.98	0	0.00	30.87	2	598	0.33%
2023/04/20	2	31.02	0	0.00	30.98	2	601	0.33%
2023/04/18	0	0.00	1	31.34	31.26	-1	607	-0.16%
2023/04/14	1	31.34	0	0.00	31.45	1	597	0.17%
2023/04/12	1	31.37	0.2	31.45	31.40	0.8	615	0.13%
2023/04/11	1	31.34	1	31.45	31.40	0	621	0.00%
2023/04/06	2	31.32	0	0.00	31.29	2	642	0.31%
2023/03/29	0	0.00	0.2	31.22	31.22	-0.2	639	-0.02%
2023/03/27	0	0.00	2	31.46	31.42	-2	662	-0.30%
2023/03/22	0	0.00	0.5	31.00	31.17	-0.5	684	-0.07%
2023/03/20	1	30.50	0	0.00	30.55	1	702	0.14%
2023/03/07	0	0.00	0.3	31.35	31.34	-0.3	778	-0.04%
2023/03/06	1	31.19	0	0.00	31.13	1	801	0.12%
2023/02/24	1	30.75	0	30.88	30.68	1	853	0.12%
2023/02/20	0	0.00	1.1	30.74	30.76	-1.1	975	-0.11%
2023/02/14	0	0.00	5	31.13	31.09	-5	1,152	-0.43%
2023/02/13	0	0.00	1.4	30.89	30.90	-1.4	1,169	-0.12%
2023/02/06	1.1	30.63	0.4	30.66	30.64	0.7	1,263	0.05%
2023/02/01	0	0.00	3	30.45	30.54	-3	1,238	-0.24%
2023/01/31	0	0.00	2	30.61	30.37	-2	1,237	-0.16%
2023/01/30	0	0.00	0.4	30.72	30.75	-0.4	1,236	-0.03%
2023/01/17	0	0.00	46.4	29.73	29.73	-46.4	1,231	-3.77%
2023/01/16	5	29.85	0	0.00	29.80	5	1,230	0.41%
2023/01/11	0	0.00	0.2	29.46	29.41	-0.2	1,236	-0.01%
2023/01/09	0	0.00	0	29.05	29.28	0	1,277	0.00%
2023/01/04	0	28.25	0	0.00	28.22	0	1,320	0.00%
2023/01/03	0.2	28.01	0	0.00	28.28	0.2	1,356	0.01%
2022/12/30	0	0.00	0.4	28.32	28.18	-0.4	1,348	-0.03%
2022/12/29	19	27.96	0	0.00	28.01	19	1,337	1.42%
2022/12/28	0	28.18	19.5	28.10	28.19	-19.4	1,340	-1.45%
2022/12/27	0	0.00	1	28.63	28.51	-1	1,328	-0.08%
2022/12/26	0	28.46	0	0.00	28.46	0	1,327	0.00%
2022/12/21	0	0.00	0	28.35	28.30	0	1,353	0.00%
2022/12/20	0	28.49	0	0.00	28.20	0	1,351	0.00%
2022/12/16	2	28.70	0	0.00	28.77	2	1,350	0.15%
2022/12/14	0	0.00	18	29.22	29.24	-18	1,324	-1.36%
2022/12/13	0.1	29.02	0	0.00	28.87	0.1	1,313	0.01%
2022/12/02	17	29.69	0	0.00	29.63	17	1,221	1.39%
2022/12/01	1	29.89	0	0.00	29.82	1	1,227	0.08%
2022/11/30	0	0.00	1	29.49	29.50	-1	1,219	-0.08%
2022/11/28	1	29.01	0	0.00	29.00	1	1,190	0.08%
2022/11/25	1.5	29.39	1	29.38	29.36	0.5	1,170	0.04%
2022/11/24	8.9	29.25	1	29.33	29.36	7.9	1,146	0.69%
2022/11/16	1	28.97	0	0.00	29.02	1	1,052	0.10%
2022/11/15	0	0.00	0.1	30.07	30.53	-0.1	989	-0.01%
2022/11/14	2.5	29.64	0	0.00	29.60	2.5	927	0.26%
2022/11/11	2	29.23	0	0.00	29.37	2	873	0.23%
2022/11/09	0.2	28.35	0.2	28.41	28.42	0.1	797	0.01%
2022/11/08	0	0.00	10	27.85	27.82	-10	777	-1.29%
2022/11/07	2	27.45	0.2	27.52	27.56	1.8	750	0.24%
2022/11/03	10	26.98	0	0.00	27.00	10	695	1.44%
2022/11/01	0.2	27.30	0	0.00	27.18	0.2	686	0.03%
2022/10/26	0	26.81	1	26.59	26.75	-1	721	-0.13%
2022/10/25	1	26.71	0	0.00	26.58	1	710	0.14%
2022/10/14	1	27.55	0	0.00	27.53	1	631	0.16%
2022/10/06	0	0.00	0	28.94	28.99	0	569	0.00%
2022/09/28	0	28.39	8	28.39	28.27	-8	571	-1.40%
2022/09/27	1	28.94	0.5	28.90	28.85	0.5	567	0.09%
2022/09/26	1	28.86	0	0.00	28.87	1	578	0.17%
2022/09/23	1	29.56	0	0.00	29.47	1	592	0.17%
2022/09/22	0.1	29.62	0	0.00	29.70	0.1	603	0.01%
2022/09/15	2.1	30.37	0	0.00	30.54	2.1	630	0.33%
2022/09/12	1	30.80	0	0.00	30.84	1	652	0.15%
2022/09/07	1	30.01	0	0.00	30.02	1	694	0.14%
2022/09/06	0	0.00	0.2	30.70	30.66	-0.2	685	-0.03%
2022/09/05	0	0.00	1	30.53	30.51	-1	692	-0.14%
2022/08/30	1	31.04	0	0.00	31.13	1	696	0.14%
2022/08/29	1	31.00	0	0.00	31.04	1	691	0.14%
2022/08/24	0.1	31.56	0	0.00	31.39	0.1	672	0.01%
2022/08/23	5	31.45	0	0.00	31.46	5	689	0.73%
2022/08/22	0.1	31.90	0	0.00	31.83	0.1	693	0.01%
2022/08/15	0	0.00	2.3	32.02	32.22	-2.3	694	-0.33%
2022/08/11	0	0.00	0.3	31.80	31.76	-0.3	719	-0.04%
2022/08/10	0.1	31.22	0	31.20	31.19	0.1	735	0.01%
2022/08/01	1	30.84	0	0.00	31.00	1	797	0.13%
2022/07/29	0	0.00	0.2	31.18	31.02	-0.2	834	-0.02%
2022/07/19	0	0.00	0.1	30.25	30.13	-0.1	940	-0.01%
2022/07/15	3	29.85	2	29.76	29.77	1	947	0.11%
2022/07/13	0	0.00	0.4	29.50	29.43	-0.4	928	-0.05%
2022/07/06	1	28.59	7	28.87	28.54	-6	958	-0.63%
2022/07/05	1	28.80	0	29.18	29.13	1	949	0.10%
2022/07/04	0	0.00	1	29.06	28.97	-1	946	-0.11%
2022/07/01	0	0.00	2	29.32	29.18	-2	944	-0.21%
2022/06/28	2	31.12	0	0.00	31.12	2	915	0.22%
2022/06/24	5	30.85	0	0.00	30.81	5	904	0.55%
2022/06/23	0	0.00	0	30.76	30.69	0	918	0.00%
2022/06/20	0	0.00	1	31.12	31.12	-1	920	-0.11%
2022/06/17	0	0.00	0.3	31.57	31.54	-0.3	911	-0.03%
2022/06/16	1.2	31.99	0.1	32.04	31.76	1	886	0.12%
2022/06/14	1	32.07	0	0.00	32.10	1	905	0.11%
2022/06/13	0	0.00	499.4	31.98	32.07	-499.4	911	-54.81%	大賣/鉅額交易
2022/06/06	0	32.96	0	0.00	33.22	0	942	0.00%
2022/05/27	0	0.00	0.2	32.46	32.44	-0.2	1,051	-0.02%
2022/05/25	0	32.19	0	0.00	32.21	0	1,074	0.00%
2022/05/24	0.1	32.10	0	0.00	31.90	0.1	1,121	0.01%
2022/05/23	0.1	32.24	0	0.00	32.25	0.1	1,125	0.01%
2022/05/20	0	32.24	0	0.00	32.20	0	1,138	0.00%
2022/05/19	1	31.83	0	0.00	32.01	1	1,135	0.09%
2022/05/18	0	0.00	0.3	32.49	32.51	-0.3	1,115	-0.03%
2022/05/17	0.1	32.00	0	0.00	32.08	0.1	1,110	0.00%
2022/05/12	2.3	31.75	0	0.00	31.45	2.3	1,087	0.21%
2022/05/11	1	32.28	0	0.00	32.24	1	1,086	0.09%
2022/05/10	0	0.00	3	32.01	32.29	-3	1,098	-0.27%
2022/05/09	1	32.43	0	0.00	32.38	1	1,095	0.09%
2022/05/05	0	0.00	0.1	33.59	33.54	-0.1	1,056	-0.01%
2022/04/29	0	0.00	3	33.44	33.44	-3	1,112	-0.27%
2022/04/25	2	33.35	0	0.00	33.47	2	1,115	0.18%
2022/04/18	2.1	33.96	1	33.82	33.92	1.1	1,146	0.10%
2022/04/12	2	34.16	1	34.30	34.23	1	1,151	0.09%
2022/04/11	0.2	34.40	0	0.00	34.23	0.2	1,156	0.02%
2022/04/08	0	0.00	1	34.64	34.73	-1	1,194	-0.08%
2022/04/07	1	34.68	0	0.00	34.50	1	1,197	0.08%
2022/04/01	1	35.11	0	0.00	35.18	1	1,200	0.08%
2022/03/30	0	0.00	1	35.28	35.42	-1	1,218	-0.08%
2022/03/29	1	35.10	0	0.00	35.10	1	1,235	0.08%
2022/03/28	0	0.00	0.2	35.02	35.10	-0.2	1,232	-0.02%
2022/03/25	0	0.00	3	35.38	35.33	-3	1,221	-0.25%
2022/03/23	0	35.30	1	35.35	35.41	-1	1,228	-0.08%
2022/03/22	0	0.00	0	35.00	35.06	0	1,225	0.00%
2022/03/17	0	0.00	2	34.80	35.04	-2	1,238	-0.16%
2022/03/16	0.1	33.88	1	33.98	34.05	-0.9	1,215	-0.07%
2022/03/15	1	33.87	0	0.00	33.88	1	1,205	0.08%
2022/03/14	0.1	34.63	0.2	34.54	34.49	-0.1	1,206	-0.01%
2022/03/11	1	34.60	0	0.00	34.45	1	1,205	0.08%
2022/03/10	1	34.82	1	34.80	34.79	0	1,206	0.00%
2022/03/09	2	33.98	0	0.00	33.96	2	1,199	0.17%
2022/03/08	8.9	33.66	0	0.00	33.66	8.9	1,198	0.74%
2022/03/07	2.2	34.36	7	34.31	34.31	-4.8	1,141	-0.42%
2022/03/04	0.3	35.41	0	0.00	35.34	0.3	1,083	0.02%
2022/03/02	0	0.00	0.5	35.62	35.62	-0.5	1,148	-0.04%
2022/02/25	17	35.23	0	0.00	35.25	17	1,158	1.47%
2022/02/24	0.1	35.54	5	35.20	35.26	-4.9	1,159	-0.42%
2022/02/23	0	36.00	0	0.00	36.14	0	1,125	0.00%
2022/02/21	0.1	36.33	0	0.00	36.46	0.1	1,174	0.01%
2022/02/18	0	36.35	0	0.00	36.47	0	1,195	0.00%
2022/02/17	0	36.45	0	0.00	36.48	0	1,216	0.00%
2022/02/16	1	36.48	1	36.48	36.48	0	1,225	0.00%
2022/02/15	0	36.05	0	0.00	35.93	0	1,229	0.00%
2022/02/14	1	36.03	0.8	36.00	36.03	0.2	1,233	0.02%
2022/02/07	1	35.70	0	0.00	35.89	1	1,250	0.08%
2022/01/20	1.1	36.29	0	0.00	36.40	1.1	1,153	0.09%
2022/01/18	1	36.94	0	0.00	36.66	1	1,137	0.09%
2022/01/14	0	0.00	5.1	36.58	36.63	-5.1	1,120	-0.46%
2022/01/13	0	0.00	2	36.60	36.69	-2	1,114	-0.18%
2022/01/11	0	0.00	1	36.00	36.22	-1	1,093	-0.09%
2022/01/10	0.1	35.83	0	0.00	36.04	0.1	1,096	0.01%
2022/01/07	0	0.00	4	36.02	35.95	-4	1,097	-0.36%
2022/01/06	0	0.00	1	36.17	36.28	-1	1,093	-0.09%
2022/01/05	0	0.00	1	36.47	36.50	-1	1,080	-0.09%
2022/01/04	0	0.00	1	36.37	36.45	-1	1,067	-0.10%
2022/01/03	0	0.00	1	36.10	35.90	-1	1,063	-0.09%
2021/12/30	0	0.00	0.1	35.93	35.91	-0.1	1,021	-0.01%
2021/12/29	0	0.00	2	36.01	36.02	-2	1,058	-0.19%
2021/12/28	0	0.00	1	35.92	35.92	-1	1,090	-0.09%
2021/12/27	0	0.00	0.1	35.64	35.67	-0.1	1,093	-0.01%
2021/12/24	0	0.00	0.1	35.48	35.40	-0.1	1,116	-0.01%
2021/12/23	0	0.00	16.1	35.40	35.42	-16.1	1,116	-1.44%
2021/12/21	0	0.00	1	35.23	35.22	-1	1,127	-0.09%
2021/12/20	1	34.82	0	0.00	34.89	1	1,129	0.09%
2021/12/17	0.2	35.10	0	0.00	35.14	0.2	1,121	0.02%
2021/12/16	2	35.13	0	0.00	35.26	2	1,127	0.18%
2021/12/14	0	0.00	0.1	34.89	34.84	-0.1	1,154	-0.01%
2021/12/13	0.2	35.23	0	0.00	35.18	0.2	1,155	0.02%
2021/12/10	0	0.00	0.1	35.32	35.31	-0.1	1,152	-0.01%
2021/12/09	0	35.38	1.2	35.41	35.36	-1.2	1,151	-0.10%
2021/12/07	0	0.00	0.1	35.10	35.24	-0.1	1,140	-0.01%
2021/12/06	1	35.14	2	34.76	35.10	-1	1,144	-0.09%
2021/12/03	0	0.00	0.8	34.97	35.06	-0.8	1,164	-0.07%
2021/12/02	0	0.00	0	34.96	34.94	0	1,161	0.00%
2021/11/30	2	34.44	0	0.00	34.22	2	1,190	0.17%
2021/11/29	4	34.10	1	34.33	34.19	3	1,194	0.25%
2021/11/26	1.1	34.33	0	0.00	34.35	1.1	1,185	0.09%
2021/11/25	1	34.78	0	0.00	34.88	1	1,154	0.09%
2021/11/24	2	34.90	1	34.95	34.87	1	1,172	0.09%
2021/11/23	0.3	35.00	0.4	35.00	34.94	-0.1	1,174	-0.01%
2021/11/22	0.5	35.28	0	0.00	35.22	0.5	1,168	0.04%
2021/11/19	3.1	35.41	0.1	35.43	35.29	3	1,177	0.25%
2021/11/18	6.1	36.20	1	36.10	36.30	5.1	1,159	0.44%
2021/11/17	0	0.00	0.3	36.00	36.00	-0.3	1,156	-0.03%
2021/11/16	0	0.00	1	35.84	35.85	-1	1,157	-0.09%
2021/11/12	0	0.00	1.2	35.50	35.51	-1.2	1,171	-0.10%
2021/11/11	3.5	35.37	0.1	35.43	35.38	3.4	1,174	0.29%
2021/11/10	3	35.47	2	35.52	35.57	1	1,194	0.08%
2021/11/08	0	0.00	0.4	35.20	35.38	-0.4	1,180	-0.04%
2021/11/05	0	0.00	7.6	34.86	34.98	-7.6	1,177	-0.65%
2021/11/03	0	0.00	0	34.60	34.65	0	1,198	0.00%
2021/11/01	0	0.00	0	34.55	34.57	0	1,207	0.00%
2021/10/28	0	0.00	0.6	34.66	34.71	-0.6	1,224	-0.05%
2021/10/27	0	0.00	0.1	34.63	34.76	-0.1	1,233	-0.01%
2021/10/26	0	0.00	2	34.74	34.73	-2	1,235	-0.16%
2021/10/22	0	0.00	0.6	34.37	34.38	-0.6	1,265	-0.05%
2021/10/21	0	0.00	1.3	34.59	34.32	-1.3	1,273	-0.10%
2021/10/19	0	0.00	1	34.29	34.49	-1	1,283	-0.08%
2021/10/18	0	0.00	1	34.44	34.21	-1	1,292	-0.08%
2021/10/15	1	33.96	2	34.24	34.24	-1	1,303	-0.08%
2021/10/14	1	33.50	0	0.00	33.54	1	1,318	0.08%
2021/10/13	0	0.00	2	33.52	33.51	-2	1,341	-0.15%
2021/10/12	1	33.58	7.4	33.57	33.68	-6.4	1,346	-0.47%
2021/10/08	8.3	34.24	10	34.23	34.11	-1.7	1,341	-0.13%
2021/10/07	2.4	34.15	0.1	34.28	34.21	2.3	1,330	0.17%
2021/10/06	2.1	33.75	0	0.00	33.75	2.1	1,341	0.15%
2021/10/05	0.1	33.80	8.8	33.48	33.95	-8.8	1,325	-0.66%
2021/10/01	3.1	33.99	0.1	34.06	33.97	2.9	1,294	0.23%
2021/09/29	2.1	34.43	0	0.00	34.35	2.1	1,270	0.17%
2021/09/28	0.1	35.05	1.3	35.00	35.04	-1.2	1,248	-0.09%
2021/09/24	1	35.07	0	0.00	35.10	1	1,260	0.08%
2021/09/23	0	34.90	2	34.74	34.87	-2	1,275	-0.15%
2021/09/22	3	34.52	0	0.00	34.56	3	1,279	0.23%
2021/09/17	0.1	35.27	0	0.00	35.32	0.1	1,250	0.01%
2021/09/16	0.1	35.22	0	0.00	35.26	0.1	1,259	0.00%
2021/09/15	0	0.00	1	35.38	35.37	-1	1,256	-0.08%
2021/09/08	1.1	35.35	3	34.99	35.12	-1.9	1,329	-0.14%
2021/09/03	0	0.00	1	35.67	35.63	-1	1,305	-0.08%
2021/09/01	0	0.00	1	35.49	35.49	-1	1,295	-0.08%
2021/08/31	1	35.12	3	35.29	35.50	-2	1,289	-0.16%
2021/08/27	1	34.64	0	0.00	34.95	1	1,316	0.08%
2021/08/26	0	0.00	1	34.56	34.56	-1	1,309	-0.08%
2021/08/25	0.1	34.42	0.1	34.52	34.47	0	1,303	0.00%
2021/08/24	0	0.00	1	34.17	34.22	-1	1,302	-0.08%
2021/08/20	2	33.35	3	33.41	33.28	-1	1,321	-0.08%
2021/08/19	1.3	33.51	1	33.98	33.40	0.3	1,314	0.02%
2021/08/18	2	33.86	3	33.53	34.17	-1	1,299	-0.08%
2021/08/17	1	34.00	3.1	34.15	33.87	-2.1	1,301	-0.16%
2021/08/16	4	34.20	0	0.00	34.21	4	1,295	0.31%
2021/08/13	4	34.39	1	34.39	34.34	3	1,285	0.23%
2021/08/04	0	0.00	10	35.33	35.37	-10	1,744	-0.58%
2021/08/03	0.1	35.03	0	0.00	35.15	0.1	1,798	0.01%
2021/08/02	0	0.00	2	34.73	35.03	-2	1,810	-0.11%
2021/07/30	1	34.60	8	34.65	34.51	-7	1,823	-0.38%
2021/07/29	2	34.43	0.2	34.53	34.73	1.8	1,842	0.10%
2021/07/28	1	34.38	6	34.24	34.31	-5	1,861	-0.27%
2021/07/27	2.1	34.64	0	0.00	34.56	2.1	1,905	0.11%
2021/07/21	1	34.61	2	34.50	34.57	-1	1,964	-0.05%
2021/07/20	1	34.90	0	0.00	34.76	1	1,980	0.05%
2021/07/19	1	35.10	0	0.00	35.20	1	1,987	0.05%
2021/07/16	3	35.34	1	35.34	35.44	2	1,988	0.10%
2021/07/15	1.1	35.42	1	35.45	35.57	0	1,999	0.00%
2021/07/14	3	35.20	1	35.35	35.24	2	2,000	0.10%
2021/07/13	1.5	35.29	1	35.25	35.20	0.5	2,015	0.02%
2021/07/12	1.1	35.01	1.1	35.25	35.07	0	2,025	0.00%
2021/07/09	1.1	34.63	2	34.70	34.80	-0.9	2,020	-0.05%
2021/07/08	0	34.93	0	35.13	35.04	0	2,035	0.00%
2021/07/07	1.3	35.00	0	0.00	35.00	1.3	2,050	0.06%
2021/07/06	2	35.07	0	35.12	35.10	2	2,048	0.10%
2021/07/05	0	0.00	0	35.02	35.04	0	2,061	0.00%
2021/07/02	0	0.00	1	34.73	34.70	-1	2,070	-0.05%
2021/07/01	1.1	34.78	1	34.95	34.71	0.1	2,071	0.00%
2021/06/30	1	34.92	0.3	34.75	34.85	0.7	2,093	0.03%
2021/06/29	0	0.00	0.7	34.60	34.60	-0.7	2,092	-0.03%
2021/06/28	0	0.00	0.1	34.63	34.60	-0.1	2,101	-0.01%
2021/06/25	0.2	34.57	2.4	34.61	34.39	-2.2	2,145	-0.10%
2021/06/24	0	0.00	1	34.38	34.33	-1	2,207	-0.04%
2021/06/23	0	0.00	0.1	34.00	34.28	-0.1	2,229	0.00%
2021/06/22	0.2	33.92	0	0.00	33.83	0.2	2,226	0.01%
2021/06/21	3.4	34.14	0	0.00	33.96	3.4	2,243	0.15%
2021/06/17	0	0.00	0.8	34.40	34.56	-0.8	2,222	-0.03%
2021/06/15	0	34.55	0	0.00	34.57	0	2,271	0.00%
2021/06/09	0	33.98	0	0.00	33.84	0	2,326	0.00%
2021/06/08	0	0.00	1	34.20	34.09	-1	2,345	-0.04%
2021/06/07	1	33.93	0.1	34.47	34.20	0.9	2,364	0.04%
2021/06/04	0	0.00	6	34.07	34.13	-6	2,331	-0.26%
2021/06/03	0	0.00	0.3	34.32	34.31	-0.3	2,344	-0.01%
2021/06/02	2.1	34.16	1	34.12	34.14	1.1	2,370	0.05%
2021/06/01	0	0.00	1	34.22	34.27	-1	2,394	-0.04%
2021/05/31	0	34.06	1	33.82	34.06	-1	2,435	-0.04%
2021/05/28	0.1	33.70	3	33.81	33.82	-2.9	2,422	-0.12%
2021/05/27	2	33.06	0	0.00	33.28	2	2,444	0.08%
2021/05/26	1	33.42	0	0.00	33.50	1	2,507	0.04%
2021/05/25	0	0.00	0.3	33.40	33.42	-0.3	2,508	-0.01%
2021/05/21	2	32.99	1	33.10	32.89	1	2,575	0.04%
2021/05/20	0	0.00	0.4	32.50	32.48	-0.4	2,586	-0.02%
2021/05/19	1	32.59	2	32.60	32.59	-1	2,617	-0.04%
2021/05/18	1	32.06	1	31.60	32.70	0	2,623	0.00%
2021/05/17	7.7	31.21	6	31.25	31.19	1.7	2,626	0.07%
2021/05/14	4	32.09	0	0.00	32.00	4	2,565	0.16%
2021/05/13	3.1	31.59	10	31.10	31.55	-6.9	2,528	-0.27%
2021/05/12	6.1	31.91	34.3	31.68	31.93	-28.2	2,488	-1.13%
2021/05/11	3	33.73	0.1	33.88	33.40	2.9	2,349	0.12%
2021/05/10	0	0.00	2	34.58	34.48	-2	2,334	-0.09%
2021/05/05	3.1	33.99	0	0.00	33.65	3.1	2,432	0.13%
2021/05/04	2	34.10	8	33.77	33.96	-6	2,474	-0.24%
2021/05/03	3.3	34.59	1	34.60	34.45	2.3	2,434	0.09%
2021/04/29	1	35.08	4	35.16	35.05	-3	2,423	-0.12%
2021/04/26	0	0.00	7.1	34.82	34.90	-7.1	2,537	-0.28%
2021/04/23	0	0.00	4	34.25	34.38	-4	2,554	-0.16%
2021/04/22	0	0.00	0.2	34.34	34.10	-0.2	2,584	-0.01%
2021/04/21	3	34.26	0	0.00	34.28	3	2,590	0.12%
2021/04/20	0	34.40	0	0.00	34.48	0	2,617	0.00%
2021/04/19	0	0.00	1	34.22	34.37	-1	2,660	-0.04%
2021/04/16	1	34.06	1	34.18	34.20	0	2,684	0.00%
2021/04/14	3	33.62	0	0.00	33.70	3	2,776	0.11%
2021/04/13	1	33.96	0	0.00	33.63	1	2,810	0.04%
2021/04/12	1.1	33.84	0	0.00	33.66	1.1	2,819	0.04%
2021/04/09	2	33.85	1	33.82	33.78	1	2,857	0.04%
2021/04/08	0	0.00	8	33.78	33.89	-8	2,858	-0.28%
2021/04/07	0	0.00	2	33.67	33.72	-2	2,883	-0.07%
2021/04/01	0	0.00	3.2	33.30	33.30	-3.2	2,882	-0.11%
2021/03/31	1	33.33	2	33.19	33.15	-1	2,894	-0.03%
2021/03/30	0	0.00	0.2	33.30	33.35	-0.2	2,897	-0.01%
2021/03/29	0	0.00	5.4	33.20	33.21	-5.4	2,857	-0.19%
2021/03/26	0.1	32.99	4.3	32.95	33.00	-4.2	2,817	-0.15%
2021/03/24	2.3	32.44	0.3	32.50	32.41	2	2,815	0.07%
2021/03/23	0.1	32.90	2.1	32.74	32.70	-2	2,796	-0.07%
2021/03/22	1	32.28	0	0.00	32.72	1	2,817	0.04%
2021/03/19	3	32.49	0.6	32.58	32.49	2.4	2,845	0.08%
2021/03/18	0	0.00	1.5	32.96	32.84	-1.5	2,824	-0.05%
2021/03/17	5.1	32.62	4	32.75	32.62	1.1	2,829	0.04%
2021/03/16	2	32.76	0	32.78	32.79	2	2,886	0.07%
2021/03/15	1	32.70	6.5	32.70	32.72	-5.5	2,876	-0.19%
2021/03/12	1.1	32.61	3	32.67	32.70	-1.9	2,921	-0.06%
2021/03/11	0	0.00	1.3	32.41	32.50	-1.3	2,940	-0.04%
2021/03/10	2.1	31.92	0	0.00	31.90	2.1	2,956	0.07%
2021/03/09	2.3	31.57	1	31.80	31.83	1.3	2,963	0.04%
2021/03/08	12.1	31.89	0	0.00	31.82	12.1	2,955	0.41%
2021/03/05	5	31.69	0	31.70	31.81	5	2,935	0.17%
2021/03/04	1.3	32.05	0.8	32.00	32.18	0.5	2,970	0.02%
2021/03/03	2.3	32.41	0	0.00	32.59	2.3	2,940	0.08%
2021/03/02	7	32.46	0	0.00	32.16	7	2,953	0.24%
2021/02/26	3.3	32.44	0	0.00	32.43	3.3	2,946	0.11%
2021/02/25	1	32.93	1	33.01	32.99	0	2,940	0.00%
2021/02/24	5.4	32.74	0	0.00	32.59	5.4	3,000	0.18%
2021/02/23	0	32.96	5.1	32.93	33.05	-5.1	3,052	-0.17%
2021/02/22	9.3	33.04	0	0.00	33.01	9.3	3,075	0.30%
2021/02/19	2.3	32.97	1.3	32.80	33.00	1	3,105	0.03%
2021/02/18	1	33.05	0.3	33.15	33.21	0.8	3,128	0.02%
2021/02/17	2.1	32.97	0.1	33.41	33.07	2	3,157	0.06%
2021/02/05	0	32.05	0.6	32.13	32.02	-0.6	3,118	-0.02%
2021/02/04	0.1	31.80	0	0.00	31.81	0.1	3,093	0.00%
2021/02/03	0.1	32.02	8.2	32.03	31.99	-8.1	3,121	-0.26%
2021/02/02	2	32.00	0.6	32.02	31.94	1.4	3,119	0.05%
2021/02/01	0.1	30.80	6	31.15	31.22	-5.9	3,151	-0.19%
2021/01/29	4	31.05	0	0.00	30.80	4	3,137	0.13%
2021/01/28	0.2	31.33	5	31.23	31.30	-4.8	3,081	-0.15%
2021/01/27	0	0.00	1	32.05	31.87	-1	3,042	-0.03%
2021/01/26	1.2	32.01	0	0.00	31.78	1.2	3,022	0.04%
2021/01/25	1.2	32.04	0.7	32.15	32.40	0.5	2,969	0.02%
2021/01/22	0.9	32.62	10	32.54	32.55	-9.2	2,956	-0.31%
2021/01/21	2	32.71	8.6	32.69	32.71	-6.6	2,946	-0.22%
2021/01/20	0.8	32.07	0.2	32.20	31.98	0.6	2,902	0.02%
2021/01/19	1	32.06	0	0.00	32.08	1	2,850	0.04%
2021/01/18	1.2	31.26	2.1	31.38	31.49	-0.9	2,810	-0.03%
2021/01/15	0.4	31.72	0	0.00	31.60	0.4	2,756	0.01%
2021/01/14	0.2	31.65	0	0.00	31.69	0.2	2,704	0.01%
2021/01/13	0.1	31.60	0	31.77	31.76	0.1	2,683	0.00%
2021/01/12	2	31.17	0.1	31.34	31.18	1.9	2,638	0.07%
2021/01/11	6	31.15	8.5	31.09	31.30	-2.5	2,604	-0.10%
2021/01/08	2	30.95	1.2	31.09	31.10	0.8	2,576	0.03%
2021/01/07	0.5	30.60	0.2	30.24	30.66	0.3	2,511	0.01%
2021/01/06	4	30.23	4	30.21	30.03	0	2,467	0.00%
2021/01/05	0	0.00	4	29.78	29.89	-4	2,427	-0.16%
2021/01/04	5	29.78	2.2	29.76	29.75	2.8	2,453	0.12%
2020/12/31	0	0.00	0.1	29.18	29.21	-0.1	2,489	0.00%
2020/12/30	0.1	28.91	1	28.89	29.11	-0.9	2,489	-0.04%
2020/12/29	1	28.64	0.1	28.70	28.68	0.9	2,458	0.04%
2020/12/28	0	0.00	3	28.58	28.69	-3	2,458	-0.12%
2020/12/25	4	28.51	1	28.45	28.40	3	2,443	0.12%
2020/12/24	0	28.41	0	0.00	28.33	0	2,429	0.00%
2020/12/23	0	0.00	1	28.19	28.20	-1	2,425	-0.04%
2020/12/22	0.2	28.35	0	0.00	28.11	0.2	2,447	0.01%
2020/12/21	2	28.33	0	0.00	28.40	2	2,509	0.08%
2020/12/18	0	0.00	11	28.29	28.20	-11	2,513	-0.44%
2020/12/17	1	28.32	3.1	28.22	28.27	-2.1	2,535	-0.08%
2020/12/16	2	28.33	1	28.27	28.32	1	2,543	0.04%
2020/12/15	7.2	28.18	1	27.99	28.01	6.2	2,520	0.25%
2020/12/14	0.9	28.34	0	0.00	28.30	0.9	2,517	0.03%
2020/12/11	3.4	28.26	3	28.15	28.35	0.4	2,575	0.01%
2020/12/10	8.2	28.38	7.7	28.35	28.39	0.5	2,569	0.02%
2020/12/09	1	28.58	11	28.60	28.66	-10	2,535	-0.39%
2020/12/08	2	28.52	1	28.50	28.58	1	2,509	0.04%
2020/12/07	11	28.21	0.1	28.12	28.24	10.9	2,465	0.44%
2020/12/04	9	27.95	0.2	27.90	28.00	8.8	2,468	0.36%
2020/12/03	5	27.75	9.1	27.72	27.71	-4.1	2,445	-0.17%
2020/12/02	5	27.66	1.8	27.64	27.70	3.2	2,444	0.13%
2020/12/01	0	0.00	0.2	27.55	27.48	-0.2	2,477	-0.01%
2020/11/30	4.4	27.51	1	27.49	27.37	3.4	2,499	0.14%
2020/11/27	2	27.53	0.2	27.66	27.56	1.8	2,446	0.07%
2020/11/26	1.2	27.56	0	0.00	27.57	1.2	2,436	0.05%
2020/11/25	22.1	27.45	1.5	27.47	27.38	20.6	2,449	0.84%
2020/11/24	6.1	27.63	1.2	27.65	27.54	4.9	2,440	0.20%
2020/11/23	4.4	27.70	3.2	27.56	27.67	1.2	2,406	0.05%
2020/11/20	5	27.34	0	0.00	27.40	5	2,348	0.21%
2020/11/19	17.5	28.23	4.1	28.19	28.23	13.4	2,272	0.59%
2020/11/18	6	28.11	5.1	28.15	28.22	0.9	2,234	0.04%
2020/11/17	3	28.01	0.4	28.10	27.96	2.6	2,214	0.12%
2020/11/16	2	27.62	2.3	27.58	27.76	-0.3	2,327	-0.01%
2020/11/13	1	27.04	0	0.00	27.05	1	2,302	0.04%
2020/11/12	7	27.02	3	27.02	26.97	4	2,318	0.17%
2020/11/11	0	0.00	2.2	26.72	26.95	-2.2	2,326	-0.10%
2020/11/10	3	26.66	1.3	26.72	26.60	1.7	2,302	0.07%
2020/11/09	0	0.00	5	26.73	26.68	-5	2,297	-0.22%
2020/11/04	0	0.00	1	26.20	26.27	-1	2,303	-0.04%
2020/11/03	0.1	25.98	1	25.86	25.95	-0.9	2,323	-0.04%
2020/10/30	4	25.67	0	0.00	25.60	4	2,389	0.17%
2020/10/29	2.1	25.87	0	0.00	25.83	2.1	2,396	0.09%
2020/10/28	0	0.00	20	26.12	26.08	-20	2,437	-0.82%
2020/10/27	1	26.17	6	26.20	26.19	-5	2,455	-0.20%
2020/10/26	0	0.00	1	26.26	26.31	-1	2,478	-0.04%
2020/10/20	0	0.00	0.6	26.31	26.27	-0.6	2,893	-0.02%
2020/10/16	0	0.00	29	26.14	26.08	-29	2,959	-0.98%
2020/10/14	2	26.41	1	26.50	26.37	1	3,065	0.03%
2020/10/13	0	0.00	5	26.36	26.47	-5	3,099	-0.16%
2020/10/12	7	26.46	6.1	26.48	26.48	0.9	3,117	0.03%
2020/10/08	0	0.00	1	26.19	26.22	-1	3,116	-0.03%
2020/10/05	0	0.00	1	25.58	25.56	-1	3,198	-0.03%
2020/09/30	0	25.56	0	0.00	25.52	0	3,230	0.00%
2020/09/29	0	0.00	2	25.52	25.44	-2	3,290	-0.06%
2020/09/28	0	0.00	4	25.10	25.36	-4	3,391	-0.12%
2020/09/25	1	25.00	8	24.86	24.96	-7	3,499	-0.20%
2020/09/24	5	24.91	1	25.13	24.89	4	3,554	0.11%
2020/09/22	0	0.00	3	25.60	25.53	-3	3,550	-0.08%
2020/09/21	12	25.97	1	25.86	25.80	11	3,545	0.31%
2020/09/18	11	26.05	10	26.04	26.04	1	3,585	0.03%
2020/09/17	2	26.20	0	0.00	26.03	2	3,622	0.06%
2020/09/16	3	26.31	16	26.32	26.30	-13	3,637	-0.36%
2020/09/15	0	0.00	1.1	25.97	26.02	-1.1	3,589	-0.03%
2020/09/14	0	0.00	6	25.80	25.91	-6	3,595	-0.17%
2020/09/11	3	25.58	0	0.00	25.64	3	3,592	0.08%
2020/09/10	0	0.00	3	25.54	25.63	-3	3,671	-0.08%
2020/09/09	3.3	25.26	5	25.31	25.45	-1.7	3,691	-0.05%
2020/09/08	1	25.58	12	25.58	25.62	-11	3,680	-0.30%
2020/09/07	1	25.48	6	25.52	25.47	-5	3,744	-0.13%
2020/09/04	12	25.50	1	25.49	25.48	11	3,793	0.29%
2020/09/03	0	0.00	16	25.69	25.69	-16	3,787	-0.42%
2020/09/01	0	0.00	6	25.51	25.63	-6	3,840	-0.16%
2020/08/31	16	25.60	0	0.00	25.47	16	3,873	0.41%
2020/08/28	3	25.79	0	0.00	25.77	3	3,871	0.08%
2020/08/27	0	0.00	3	26.13	25.93	-3	3,881	-0.08%
2020/08/26	4	25.94	0	0.00	25.97	4	3,878	0.10%
2020/08/25	0	0.00	2	25.93	25.88	-2	3,890	-0.05%
2020/08/24	0	0.00	2	25.73	25.70	-2	3,880	-0.05%
2020/08/21	7	25.68	0	0.00	25.64	7	3,876	0.18%
2020/08/20	6	25.47	2	24.90	25.18	4	3,860	0.10%
2020/08/19	1	26.15	8	26.27	26.02	-7	3,727	-0.19%
2020/08/18	0	0.00	1	26.35	26.22	-1	3,718	-0.03%
2020/08/17	12	26.13	0	0.00	26.32	12	3,724	0.32%
2020/08/13	1	26.02	0	0.00	26.00	1	3,706	0.03%
2020/08/12	8	25.82	3	25.79	25.81	5	3,686	0.14%
2020/08/11	7	26.17	0	0.00	26.14	7	3,655	0.19%
2020/08/10	0	0.00	7	26.29	26.32	-7	3,635	-0.19%
2020/08/07	2	26.17	1	26.16	26.08	1	3,641	0.03%
2020/08/06	5	26.15	2	26.21	26.25	3	3,618	0.08%
2020/08/05	1	25.92	1	25.97	25.99	0	3,606	0.00%
2020/08/04	3	25.69	3	25.70	25.81	0	3,602	0.00%
2020/08/03	5	25.53	5	25.68	25.48	0	3,587	0.00%
2020/07/31	0	0.00	14	25.89	25.85	-14	3,537	-0.40%
2020/07/30	1	25.72	4	25.85	25.87	-3	3,530	-0.08%
2020/07/29	90	25.63	0.8	25.52	25.52	89.2	3,523	2.53%
2020/07/28	3	26.26	14	26.00	25.60	-11	3,526	-0.31%
2020/07/27	272	25.58	6	25.56	25.59	266	3,405	7.81%	大買/鉅額交易
2020/07/24	1	24.78	2	25.00	24.70	-1	3,314	-0.03%
2020/07/23	4	24.69	7	24.73	24.78	-3	3,262	-0.09%
2020/07/22	6	24.72	0	0.00	24.79	6	3,274	0.18%
2020/07/21	4	24.67	6	24.56	24.66	-2	3,244	-0.06%
2020/07/17	2	24.23	11	24.22	24.22	-9	3,157	-0.29%
2020/07/16	0	0.00	1.6	24.06	24.06	-1.6	3,177	-0.05%
2020/07/15	17	24.30	8.6	24.25	24.17	8.5	3,160	0.27%
2020/07/14	1	24.01	1	24.05	24.10	0	3,190	0.00%
2020/07/13	0	0.00	3	23.93	24.01	-3	3,151	-0.10%
2020/07/10	2	23.79	7	23.77	23.75	-5	3,117	-0.16%
2020/07/09	0.5	23.90	0	0.00	23.91	0.5	3,090	0.02%
2020/07/08	4	23.72	1.1	23.84	23.86	2.9	3,077	0.09%
2020/07/07	2	23.62	22	23.65	23.64	-20	3,020	-0.66%
2020/07/06	2.5	23.52	31	23.47	23.56	-28.5	2,964	-0.96%
2020/07/03	1	23.20	18	23.11	23.19	-17	2,900	-0.59%
2020/07/02	2	22.88	2	22.93	22.93	0	2,853	0.00%
2020/07/01	0	0.00	3	22.75	22.72	-3	2,834	-0.11%
2020/06/30	0	0.00	2	22.54	22.57	-2	2,785	-0.07%
2020/06/29	2.1	22.45	2	22.45	22.45	0.1	2,787	0.00%
2020/06/24	1	22.64	0	0.00	22.64	1	2,749	0.04%
2020/06/23	3	22.48	2	22.50	22.47	1	2,759	0.04%
2020/06/22	0	0.00	3	22.40	22.42	-3	2,756	-0.11%
2020/06/19	6	22.39	1	22.40	22.38	5	2,798	0.18%
2020/06/18	1	22.34	0.1	22.37	22.34	0.9	2,812	0.03%
2020/06/17	4	22.35	0	0.00	22.34	4	2,817	0.14%
2020/06/16	2	22.28	6	22.28	22.29	-4	2,827	-0.14%
2020/06/15	2	22.00	0	0.00	21.84	2	2,946	0.07%
2020/06/12	0	0.00	2	21.95	22.10	-2	3,041	-0.07%
2020/06/11	2	22.31	0	0.00	22.29	2	3,070	0.07%
2020/06/10	2	22.59	1.1	22.63	22.60	0.9	3,140	0.03%
2020/06/09	0	0.00	1	22.38	22.43	-1	3,284	-0.03%
2020/06/08	0	0.00	3	22.42	22.40	-3	3,428	-0.09%
2020/06/05	2	22.09	8.4	22.12	22.15	-6.4	3,458	-0.18%
2020/06/04	1	22.03	0	0.00	21.99	1	3,503	0.03%
2020/06/03	1	21.77	0	0.00	21.85	1	3,612	0.03%
2020/06/02	0	0.00	10	21.44	21.50	-10	3,628	-0.28%
2020/06/01	0	0.00	9	21.38	21.36	-9	3,626	-0.25%
2020/05/28	1	21.12	2	21.30	21.12	-1	3,691	-0.03%
2020/05/26	1	21.24	0	0.00	21.22	1	3,906	0.03%
2020/05/25	1	20.94	1	20.95	20.97	0	3,948	0.00%
2020/05/22	3	21.04	0	0.00	20.91	3	3,976	0.08%
2020/05/21	31	21.18	0	0.00	21.21	31	4,068	0.76%
2020/05/19	0	0.00	2	21.02	21.03	-2	4,138	-0.05%
2020/05/15	0	0.00	2	21.03	21.03	-2	4,242	-0.05%
2020/05/14	1	21.02	0	0.00	20.97	1	4,270	0.02%
2020/05/13	2	21.13	0	0.00	21.20	2	4,251	0.05%
2020/05/12	2	21.15	1	21.21	21.14	1	4,272	0.02%
2020/05/11	0	0.00	5	21.36	21.35	-5	4,271	-0.12%
2020/05/08	0	0.00	8	21.13	21.16	-8	4,280	-0.19%
2020/05/07	1	21.10	0	0.00	21.06	1	4,320	0.02%
2020/05/06	3	20.90	0	0.00	20.94	3	4,392	0.07%
2020/05/05	3	20.99	1	20.99	20.93	2	4,433	0.05%
2020/05/04	8	20.84	0	0.00	20.82	8	4,470	0.18%
2020/04/30	2	21.22	0	0.00	21.37	2	4,472	0.04%
2020/04/29	1	20.97	0	0.00	20.97	1	4,527	0.02%
2020/04/28	0	0.00	1	20.58	20.70	-1	4,565	-0.02%
2020/04/27	2	20.66	0	0.00	20.67	2	4,835	0.04%
2020/04/23	1.1	20.34	0	0.00	20.33	1.1	4,823	0.02%
2020/04/22	1	19.99	4	20.03	20.18	-3	4,835	-0.06%
2020/04/21	3	20.28	6	20.37	20.23	-3	4,874	-0.06%
2020/04/20	3	20.73	0	0.00	20.75	3	4,849	0.06%
2020/04/17	4	20.87	3	20.81	20.76	1	4,854	0.02%
2020/04/16	0	0.00	1	20.28	20.36	-1	4,797	-0.02%
2020/04/15	5	20.44	10	20.41	20.46	-5	4,807	-0.10%
2020/04/14	0.8	20.34	0	0.00	20.28	0.8	4,833	0.02%
2020/04/13	2	19.89	0	0.00	19.88	2	4,880	0.04%
2020/04/09	1	19.90	2	19.83	19.91	-1	5,014	-0.02%
2020/04/08	0	0.00	2	19.77	19.91	-2	4,998	-0.04%
2020/04/06	1	19.20	1	19.30	19.30	0	5,054	0.00%
2020/03/27	12	19.27	1	19.40	19.24	11	5,046	0.22%
2020/03/26	3	19.25	0	0.00	19.33	3	5,015	0.06%
2020/03/25	9.3	19.27	3	19.44	19.16	6.3	5,025	0.13%
2020/03/24	0	0.00	10	18.68	18.61	-10	5,022	-0.20%
2020/03/23	14	18.00	3	18.00	17.95	11	5,017	0.22%
2020/03/20	5	17.99	2	18.39	18.45	3	5,040	0.06%
2020/03/19	6	17.23	10	17.37	17.25	-4	4,986	-0.08%
2020/03/18	8	18.44	2	18.61	18.29	6	4,899	0.12%
2020/03/17	3	18.77	1	18.84	18.82	2	4,873	0.04%
2020/03/16	13.2	19.58	3	19.63	19.35	10.2	4,797	0.21%
2020/03/13	10.1	19.21	3	19.41	20.04	7.1	4,682	0.15%
2020/03/12	12	20.52	10	20.51	20.50	2	4,523	0.04%
2020/03/11	4.5	21.40	0	0.00	21.26	4.5	4,368	0.10%
2020/03/10	5	21.39	8	21.42	21.52	-3	4,316	-0.07%
2020/03/09	8.5	21.62	3	21.70	21.54	5.5	4,253	0.13%
2020/03/06	3	22.21	0	0.00	22.11	3	4,122	0.07%
2020/03/05	0	0.00	1	22.38	22.44	-1	4,108	-0.02%
2020/03/02	9	21.86	10	21.84	21.85	-1	4,110	-0.02%
2020/02/27	3	22.23	2	22.11	22.14	1	4,024	0.02%
2020/02/26	3	22.33	0	0.00	22.35	3	3,927	0.08%
2020/02/25	4	22.47	4	22.55	22.55	0	3,887	0.00%
2020/02/24	9	22.57	1	22.75	22.55	8	3,886	0.21%
2020/02/21	1	22.86	0	0.00	22.85	1	3,798	0.03%
2020/02/20	2	22.96	1	23.09	22.94	1	3,797	0.03%
2020/02/19	5	22.83	0	0.00	23.00	5	3,784	0.13%
2020/02/18	5	22.84	2	22.83	22.83	3	3,758	0.08%
2020/02/14	1	23.11	1	23.08	23.12	0	3,685	0.00%
2020/02/13	1	23.10	1	23.09	23.09	0	3,695	0.00%
2020/02/12	0	0.00	1	23.02	23.03	-1	3,787	-0.03%
2020/02/11	0	0.00	1	22.88	22.85	-1	3,817	-0.03%
2020/02/10	5	22.48	6	22.61	22.67	-1	3,892	-0.03%
2020/02/06	7	22.80	2	22.95	22.97	5	3,937	0.13%
2020/02/04	3	22.30	0	0.00	22.61	3	3,962	0.08%
2020/02/03	2.2	22.07	20	21.99	22.24	-17.8	4,017	-0.44%
2020/01/31	1	22.62	2	22.57	22.51	-1	3,940	-0.03%
2020/01/30	13	22.68	7	22.68	22.35	6	3,928	0.15%
2020/01/20	0	0.00	1	23.64	23.60	-1	3,698	-0.03%
2020/01/17	0	0.00	1	23.59	23.56	-1	3,714	-0.03%
2020/01/16	0	0.00	3	23.49	23.54	-3	3,718	-0.08%
2020/01/15	5	23.56	0	0.00	23.57	5	3,741	0.13%
2020/01/14	1	23.74	0	0.00	23.73	1	3,713	0.03%
2020/01/13	1	23.54	0	0.00	23.62	1	3,695	0.03%
2020/01/10	2	23.50	20	23.45	23.45	-18	3,698	-0.49%
2020/01/09	0	0.00	7	23.38	23.40	-7	3,708	-0.19%
2020/01/08	0	0.00	2	23.23	23.13	-2	3,725	-0.05%
2020/01/07	2	23.26	1	23.27	23.27	1	3,724	0.03%
2020/01/06	5	23.41	3	23.40	23.40	2	3,743	0.05%
2020/01/03	6	23.62	0	0.00	23.65	6	3,705	0.16%
2020/01/02	1	23.57	0	0.00	23.62	1	3,699	0.03%
2019/12/31	5	23.54	1	23.54	23.53	4	3,687	0.11%
2019/12/30	0	0.00	3	23.73	23.74	-3	3,624	-0.08%
2019/12/27	2	23.70	0	0.00	23.72	2	3,597	0.06%
2019/12/26	5	23.55	0	0.00	23.55	5	3,602	0.14%
2019/12/25	4	23.52	0	0.00	23.57	4	3,629	0.11%
2019/12/23	1	23.45	1	23.50	23.53	0	3,666	0.00%
2019/12/20	7	23.54	5	23.51	23.49	2	3,734	0.05%
2019/12/19	3	23.69	0	0.00	23.61	3	3,744	0.08%
2019/12/18	3	23.74	1	23.71	23.76	2	3,863	0.05%
2019/12/17	10	23.71	1	23.65	23.75	9	4,243	0.21%
2019/12/16	30	23.47	0	0.00	23.47	30	4,481	0.67%
2019/12/13	4	23.46	19	23.44	23.46	-15	4,563	-0.33%
2019/12/12	0	0.00	5	23.05	23.19	-5	4,599	-0.11%
2019/12/11	0	0.00	0.1	22.83	22.78	-0.1	4,538	0.00%
2019/12/10	1	22.67	0	0.00	22.69	1	4,544	0.02%
2019/12/09	1	22.74	0	0.00	22.75	1	4,564	0.02%
2019/12/06	1	22.65	0	0.00	22.64	1	4,611	0.02%
2019/12/05	2	22.62	0	0.00	22.59	2	4,716	0.04%
2019/12/04	1	22.36	0	0.00	22.41	1	4,764	0.02%
2019/12/02	0	0.00	10	22.40	22.42	-10	4,902	-0.20%
2019/11/29	8	22.55	0	0.00	22.41	8	4,945	0.16%
2019/11/28	3	22.66	0	0.00	22.67	3	4,966	0.06%
2019/11/27	1	22.67	1	22.72	22.72	0	4,990	0.00%
2019/11/26	8	22.72	0	0.00	22.70	8	5,080	0.16%
2019/11/25	0	0.00	2	22.71	22.65	-2	5,329	-0.04%
2019/11/20	2	22.83	0	0.00	22.80	2	5,697	0.04%
2019/11/15	1	22.51	1	22.44	22.54	0	5,823	0.00%
2019/11/14	3	22.43	0	0.00	22.37	3	5,886	0.05%
2019/11/13	4	22.39	0	0.00	22.40	4	5,957	0.07%
2019/11/11	4	22.40	0	0.00	22.27	4	6,082	0.07%
2019/11/07	2	22.62	4	22.73	22.73	-2	6,062	-0.03%
2019/11/06	3	22.71	0	0.00	22.81	3	6,039	0.05%
2019/11/05	17	22.65	2	22.65	22.69	15	6,050	0.25%
2019/11/04	9	22.41	13	22.27	22.52	-4	6,023	-0.07%
2019/11/01	1	22.03	0	0.00	22.04	1	6,010	0.02%
2019/10/31	7	22.06	2	22.03	22.04	5	6,070	0.08%
2019/10/30	3	21.91	2	21.93	21.95	1	6,045	0.02%
2019/10/29	9.1	21.90	0	0.00	21.91	9.1	6,121	0.15%
2019/10/28	5	21.80	0	0.00	21.81	5	6,154	0.08%
2019/10/25	2	21.72	14	21.73	21.71	-12	6,205	-0.19%
2019/10/24	0	0.00	2	21.66	21.69	-2	6,279	-0.03%
2019/10/23	5	21.56	0	0.00	21.60	5	6,380	0.08%
2019/10/22	5	21.55	0	0.00	21.60	5	6,444	0.08%
2019/10/21	0	0.00	1	21.41	21.44	-1	6,536	-0.02%
2019/10/17	1	21.44	0	0.00	21.44	1	6,775	0.01%
2019/10/16	1	21.49	0	0.00	21.42	1	6,885	0.01%
2019/10/15	0	0.00	3	21.38	21.35	-3	6,983	-0.04%
2019/10/14	0	0.00	3	21.19	21.23	-3	7,069	-0.04%
2019/10/08	1	21.09	5	21.08	21.11	-4	7,140	-0.06%
2019/10/07	1	20.95	1	20.99	20.95	0	7,229	0.00%
2019/10/04	2	20.89	5	20.95	20.92	-3	7,403	-0.04%
2019/10/03	1	20.84	0	0.00	20.88	1	7,589	0.01%
2019/10/02	10	21.01	1	21.04	21.01	9	7,762	0.12%
2019/10/01	2	20.97	2	20.97	21.04	0	7,952	0.00%
2019/09/27	6	20.77	2	20.82	20.77	4	8,122	0.05%
2019/09/25	3.1	20.76	0	0.00	20.76	3.1	8,582	0.04%
2019/09/24	0	0.00	2	20.81	20.86	-2	8,698	-0.02%
2019/09/23	15	20.83	10	20.82	20.83	5	8,899	0.06%
2019/09/20	14	21.18	0	0.00	21.05	14	8,758	0.16%
2019/09/19	11	21.36	15	21.14	21.42	-4	7,862	-0.05%
2019/09/18	6	20.88	2	21.00	21.02	4	7,275	0.05%
2019/09/17	145	20.81	0	0.00	20.81	145	7,211	2.01%	大買/鉅額交易
2019/09/16	1	20.76	0	0.00	20.80	1	7,238	0.01%
2019/09/12	26	20.68	0	0.00	20.71	26	7,504	0.35%
2019/09/10	7	20.71	0	0.00	20.62	7	8,205	0.09%
2019/09/09	3	20.68	0	0.00	20.69	3	8,448	0.04%
2019/09/06	0	0.00	10	20.60	20.60	-10	8,428	-0.12%
2019/09/05	21	20.49	6	20.47	20.48	15	8,684	0.17%
2019/09/04	1	20.31	15	20.26	20.30	-14	8,965	-0.16%
2019/09/03	3	20.24	0	0.00	20.14	3	9,340	0.03%
2019/09/02	22	20.26	2	20.28	20.29	20	9,810	0.20%
2019/08/30	1	20.12	0	0.00	20.23	1	10,388	0.01%
2019/08/29	6	19.87	1	19.95	19.95	5	11,605	0.04%
2019/08/28	26	19.91	0	0.00	19.91	26	12,560	0.21%
2019/08/27	19	20.07	0	0.00	20.04	19	10,900	0.17%
2019/08/26	21	20.06	6	20.28	20.25	15	10,627	0.14%
2019/08/23	89	20.01	0	0.00	20.08	89	9,953	0.89%