元大高股息 (0056)-致和-金華券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444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

元大高股息 (0056)籌碼相關－致和-金華券商分點個股進出

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

致和-金華券商分點個股進出
致和-金華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
2024/11/22	2	37.36	0	0.00	37.33	2	32,291	0.01%
2024/11/21	2	36.94	0	0.00	37.10	2	32,283	0.01%
2024/11/19	4	37.33	0	0.00	37.25	4	31,902	0.01%
2024/11/18	6	36.98	0	0.00	37.00	6	31,696	0.02%
2024/11/15	3	37.09	20	37.21	37.14	-17	31,188	-0.05%
2024/11/14	40.2	37.12	0	0.00	37.08	40.2	31,246	0.13%
2024/11/13	4	37.51	0	0.00	37.49	4	30,369	0.01%
2024/11/12	24.6	37.61	0	0.00	37.52	24.6	29,998	0.08%
2024/11/11	2	38.08	0	0.00	38.08	2	29,138	0.01%
2024/11/08	0	0.00	5	38.32	38.13	-5	28,899	-0.02%
2024/11/07	0	0.00	1	37.96	38.16	-1	28,964	0.00%
2024/11/05	1	37.59	1	37.68	37.68	0	29,104	0.00%
2024/11/04	10	37.38	0	0.00	37.48	10	30,076	0.03%
2024/11/01	36	36.97	0	0.00	37.34	36	31,838	0.11%
2024/10/30	1.2	37.57	0	0.00	37.42	1.2	31,978	0.00%
2024/10/29	35.1	37.48	0	0.00	37.49	35.1	31,775	0.11%
2024/10/28	2	37.97	6	37.96	37.94	-4	30,990	-0.01%
2024/10/24	34	37.82	5	37.90	37.81	29	32,058	0.09%
2024/10/23	7	38.01	0	0.00	38.01	7	32,708	0.02%
2024/10/22	5	38.19	0	0.00	38.16	5	32,661	0.02%
2024/10/21	0.4	38.18	0	0.00	38.09	0.4	33,633	0.00%
2024/10/18	7	38.16	0	0.00	38.06	7	34,340	0.02%
2024/10/17	19	38.02	0	0.00	38.12	19	34,334	0.06%
2024/10/16	16.3	38.88	104	38.81	39.02	-87.7	34,050	-0.26%	大賣/
2024/10/15	11	39.07	0	0.00	39.10	11	33,632	0.03%
2024/10/14	119.2	38.63	0	0.00	38.70	119.2	34,111	0.35%	大買/鉅額交易
2024/10/11	6	38.64	4	38.55	38.60	2	34,137	0.01%
2024/10/09	6	38.45	4	38.60	38.43	2	33,980	0.01%
2024/10/08	24	38.27	0	0.00	38.43	24	33,813	0.07%
2024/10/07	4	38.51	0	0.00	38.64	4	33,414	0.01%
2024/10/04	36	38.40	0	0.00	38.35	36	33,221	0.11%
2024/10/01	13	38.56	4	38.47	38.57	9	32,581	0.03%
2024/09/30	15	38.80	0	0.00	38.66	15	32,043	0.05%
2024/09/27	5	39.01	11.4	39.00	39.01	-6.4	31,992	-0.02%
2024/09/26	27	38.84	0	0.00	38.75	27	32,850	0.08%
2024/09/18	2.3	37.68	0	0.00	37.72	2.3	34,587	0.01%
2024/09/16	0	0.00	0.4	37.87	37.98	-0.4	34,423	0.00%
2024/09/13	20	37.90	0	0.00	37.82	20	34,476	0.06%
2024/09/11	1	37.17	0	0.00	37.15	1	34,675	0.00%
2024/09/10	13	37.20	0	0.00	37.18	13	34,657	0.04%
2024/09/09	7	37.19	0	0.00	37.66	7	34,280	0.02%
2024/09/06	5	37.30	0	0.00	37.87	5	34,090	0.01%
2024/09/05	9	37.76	0	0.00	37.63	9	33,990	0.03%
2024/09/04	38	37.51	15	37.83	37.59	23	33,957	0.07%
2024/09/02	3	39.14	0	0.00	39.06	3	33,026	0.01%
2024/08/30	1	39.09	0	0.00	39.06	1	33,193	0.00%
2024/08/29	2	38.81	0	0.00	39.01	2	33,286	0.01%
2024/08/28	1	38.79	0	0.00	38.99	1	33,323	0.00%
2024/08/27	2	38.77	0	0.00	38.87	2	33,520	0.01%
2024/08/26	1	39.05	0	0.00	39.02	1	33,677	0.00%
2024/08/23	2	38.47	1	38.43	38.61	1	33,641	0.00%
2024/08/22	1	38.60	3	38.65	38.58	-2	33,645	-0.01%
2024/08/21	3	38.69	0	0.00	38.66	3	34,132	0.01%
2024/08/20	2	39.01	0	0.00	38.91	2	34,163	0.01%
2024/08/19	0	0.00	2	38.73	38.83	-2	34,359	-0.01%
2024/08/16	0	0.00	1.5	38.80	38.82	-1.5	34,635	0.00%
2024/08/15	3.3	38.38	0	0.00	38.17	3.3	34,293	0.01%
2024/08/13	8	38.01	0	0.00	37.98	8	34,322	0.02%
2024/08/12	8	37.89	1	37.73	37.88	7	34,454	0.02%
2024/08/09	12.2	37.38	1.7	37.44	37.35	10.5	34,528	0.03%
2024/08/08	5.5	36.54	9	36.54	36.77	-3.5	34,402	-0.01%
2024/08/07	35	36.86	0	0.00	36.99	35	34,260	0.10%
2024/08/06	20.6	35.50	3	35.95	35.81	17.6	33,982	0.05%
2024/08/05	39.3	35.15	119	35.59	35.11	-79.7	32,829	-0.24%	大賣/
2024/08/02	44.3	38.17	0	0.00	38.00	44.3	30,893	0.14%
2024/08/01	1	39.04	100	38.95	39.15	-99	30,172	-0.33%
2024/07/31	3.1	38.28	0	0.00	38.37	3.1	30,161	0.01%
2024/07/30	21	37.82	2	37.79	38.37	19	29,935	0.06%
2024/07/29	31.1	38.58	0	0.00	38.42	31.1	29,326	0.11%
2024/07/26	26	38.61	1	38.67	38.82	25	28,488	0.09%
2024/07/23	30	39.45	0	0.00	39.47	30	27,170	0.11%
2024/07/22	39.5	39.01	34	39.28	39.04	5.5	26,876	0.02%
2024/07/19	43.1	39.92	36	39.76	39.81	7.1	25,911	0.03%
2024/07/18	71.1	40.40	11	40.36	40.40	60.1	25,163	0.24%
2024/07/17	17	40.97	0	0.00	41.00	17	24,503	0.07%
2024/07/16	14	41.27	0	0.00	41.30	14	24,409	0.06%
2024/07/15	20	42.37	0	0.00	42.37	20	25,086	0.08%
2024/07/12	15	42.40	0	0.00	42.39	15	24,909	0.06%
2024/07/11	30	42.63	20	42.65	42.65	10	25,598	0.04%
2024/07/10	20	42.29	0	0.00	42.34	20	27,066	0.07%
2024/07/09	19	41.95	5	41.82	42.09	14	27,738	0.05%
2024/07/08	11	42.06	0	0.00	42.14	11	27,493	0.04%
2024/07/05	14.1	41.88	0	0.00	41.94	14.1	27,341	0.05%
2024/07/03	7	41.35	2	41.32	41.42	5	26,816	0.02%
2024/07/02	40	40.99	0	0.00	41.10	40	26,714	0.15%
2024/07/01	17.1	41.37	0	0.00	41.35	17.1	25,929	0.07%
2024/06/28	1	41.32	0	0.00	41.12	1	25,162	0.00%
2024/06/27	16	40.93	3	40.90	40.91	13	25,197	0.05%
2024/06/26	10	41.10	0	0.00	41.20	10	25,105	0.04%
2024/06/25	4	41.27	0	0.00	41.30	4	24,778	0.02%
2024/06/24	1	41.45	0	0.00	41.41	1	24,604	0.00%
2024/06/21	3.2	41.83	13	41.62	41.90	-9.9	24,658	-0.04%
2024/06/20	1	41.81	0	0.00	41.95	1	24,702	0.00%
2024/06/19	8	41.51	1.4	41.37	41.52	6.6	24,861	0.03%
2024/06/18	1.1	40.88	0	0.00	40.96	1.1	24,809	0.00%
2024/06/17	0	0.00	1	40.85	40.79	-1	25,013	0.00%
2024/06/14	1	40.48	8	40.55	40.55	-7	25,218	-0.03%
2024/06/13	0	0.00	4	40.40	40.42	-4	25,502	-0.02%
2024/06/11	2.5	39.88	2	39.94	39.95	0.5	25,805	0.00%
2024/06/05	28	39.87	2	40.00	39.86	26	26,194	0.10%
2024/06/03	0	0.00	10	40.30	40.32	-10	26,970	-0.04%
2024/05/31	10	39.95	0	0.00	39.93	10	27,267	0.04%
2024/05/30	5	40.07	0	0.00	40.03	5	27,391	0.02%
2024/05/29	2	40.65	0.4	40.68	40.59	1.6	27,695	0.01%
2024/05/28	0	0.00	83	40.82	40.81	-83	27,722	-0.30%
2024/05/27	0.3	40.53	39.4	40.61	40.74	-39.1	27,745	-0.14%
2024/05/24	1	40.12	13	40.10	40.10	-12	27,490	-0.04%
2024/05/23	2	40.03	0	0.00	40.01	2	27,610	0.01%
2024/05/22	1	40.01	30	40.01	40.04	-29	27,763	-0.10%
2024/05/21	0	0.00	1	39.45	39.50	-1	27,717	0.00%
2024/05/20	0	0.00	5	39.65	39.66	-5	27,847	-0.02%
2024/05/17	1	39.51	6	39.63	39.51	-5	28,163	-0.02%
2024/05/16	0	0.00	65	39.64	39.60	-65	28,312	-0.23%
2024/05/14	0	0.00	16	39.25	39.26	-16	29,207	-0.05%
2024/05/13	1	39.05	6	39.04	39.04	-5	29,257	-0.02%
2024/05/10	1	38.88	0	0.00	39.04	1	29,446	0.00%
2024/05/09	0	0.00	1	38.91	38.92	-1	29,421	0.00%
2024/05/07	7.2	38.91	0	0.00	38.97	7.2	29,676	0.02%
2024/04/29	0	0.00	5	38.20	38.34	-5	30,224	-0.02%
2024/04/25	3	37.57	0	0.00	37.51	3	30,629	0.01%
2024/04/24	0.1	37.57	0	0.00	37.85	0.1	31,019	0.00%
2024/04/23	21	37.01	0	0.00	37.12	21	32,830	0.06%
2024/04/22	9	37.09	0	0.00	36.92	9	34,650	0.03%
2024/04/19	89.5	37.42	0	0.00	37.27	89.5	34,860	0.26%
2024/04/18	18	38.17	0	0.00	38.18	18	33,506	0.05%
2024/04/17	50.8	38.83	0	0.00	38.94	50.8	32,984	0.15%
2024/04/16	79.2	38.55	8	38.62	38.49	71.2	32,116	0.22%
2024/04/15	20.3	39.72	13	39.61	39.62	7.3	30,685	0.02%
2024/04/12	0.1	40.06	0	0.00	39.98	0.1	30,281	0.00%
2024/04/10	20	40.33	13	40.28	40.20	7	30,557	0.02%
2024/04/09	10	39.98	1	39.99	39.99	9	31,635	0.03%
2024/04/08	0.1	39.83	0	0.00	39.92	0.1	31,929	0.00%
2024/04/03	4	39.88	3	39.87	39.75	1	31,830	0.00%
2024/04/02	11	39.86	103	39.87	39.88	-92	31,934	-0.29%	大賣/
2024/04/01	16.5	39.78	0	0.00	39.59	16.5	32,441	0.05%
2024/03/29	1	39.60	0	0.00	39.86	1	32,753	0.00%
2024/03/28	2	39.50	0	0.00	39.74	2	32,919	0.01%
2024/03/27	11	39.30	15	39.31	39.55	-4	33,013	-0.01%
2024/03/26	4	39.28	22	39.65	39.24	-18	33,076	-0.05%
2024/03/25	0.2	39.82	0	0.00	39.62	0.2	33,059	0.00%
2024/03/22	1.1	40.03	6	39.77	39.80	-4.9	33,201	-0.01%
2024/03/21	0	0.00	30	39.73	39.93	-30	33,133	-0.09%
2024/03/20	10	39.72	0	0.00	39.63	10	33,302	0.03%
2024/03/19	0	0.00	25	39.54	39.70	-25	33,682	-0.07%
2024/03/18	4	39.08	12	39.21	39.36	-8	34,225	-0.02%
2024/03/15	1	38.71	7	39.01	39.02	-6	34,152	-0.02%
2024/03/14	6	38.81	14	38.87	38.72	-8	33,922	-0.02%
2024/03/13	4.1	39.02	100	39.06	39.08	-96	33,830	-0.28%
2024/03/12	1	38.93	5	38.97	38.99	-4	33,698	-0.01%
2024/03/11	1	38.40	0	0.00	38.43	1	33,783	0.00%
2024/03/08	1	38.70	0	0.00	38.45	1	33,669	0.00%
2024/03/07	2	38.72	15	38.53	38.68	-13	33,152	-0.04%
2024/03/06	0	0.00	40	38.38	38.53	-40	32,892	-0.12%
2024/03/05	3	38.00	7	38.11	38.16	-4	32,576	-0.01%
2024/03/04	0	0.00	16	38.13	38.00	-16	32,498	-0.05%
2024/03/01	2	37.72	0	0.00	37.74	2	32,039	0.01%
2024/02/29	3	37.57	0	0.00	37.70	3	32,168	0.01%
2024/02/27	1	37.70	39	37.60	37.51	-38	32,028	-0.12%
2024/02/23	14	37.82	19	37.84	37.59	-5	31,783	-0.02%
2024/02/22	2.2	37.50	24	37.62	37.65	-21.8	32,100	-0.07%
2024/02/21	6	37.36	12	37.32	37.29	-6	31,762	-0.02%
2024/02/20	0.2	37.35	0	0.00	37.39	0.2	31,741	0.00%
2024/02/19	11	37.08	0	0.00	37.14	11	31,436	0.03%
2024/02/16	0	0.00	2	37.12	37.07	-2	31,677	-0.01%
2024/02/15	0.1	36.73	33	36.85	36.86	-32.9	31,353	-0.10%
2024/02/02	0	0.00	2	36.50	36.45	-2	30,525	-0.01%
2024/02/01	0	0.00	1	36.29	36.30	-1	30,337	0.00%
2024/01/31	10.5	36.23	0	0.00	36.20	10.5	30,544	0.03%
2024/01/30	62	36.29	0	0.00	36.36	62	30,496	0.20%
2024/01/29	10	36.28	0	0.00	36.28	10	30,526	0.03%
2024/01/26	19.1	36.12	0	0.00	36.07	19.1	30,394	0.06%
2024/01/25	4.3	36.26	1	36.33	36.29	3.3	30,391	0.01%
2024/01/24	10	36.29	0	0.00	36.23	10	30,277	0.03%
2024/01/23	1	36.14	1	36.15	36.20	0	30,812	0.00%
2024/01/22	0	0.00	2	36.08	36.14	-2	30,686	-0.01%
2024/01/19	3	35.49	10	35.27	35.65	-7	30,473	-0.02%
2024/01/18	3	35.17	100	35.05	35.12	-97	31,058	-0.31%
2024/01/17	50	35.37	0	0.00	35.19	50	30,727	0.16%
2024/01/16	39.1	36.25	5	36.31	36.37	34.1	29,046	0.12%
2024/01/15	8	36.39	2	36.45	36.42	6	27,642	0.02%
2024/01/12	1.5	36.34	0	0.00	36.33	1.5	27,656	0.01%
2024/01/11	4.2	36.32	10	36.30	36.39	-5.8	28,953	-0.02%
2024/01/10	3	36.23	19	36.25	36.24	-16	31,275	-0.05%
2024/01/09	12.3	36.50	0	0.00	36.49	12.3	32,297	0.04%
2024/01/08	0.1	36.82	5	36.64	36.57	-4.9	32,979	-0.01%
2024/01/04	3.6	36.61	0	0.00	36.59	3.6	33,253	0.01%
2024/01/03	2.1	36.76	0	0.00	36.68	2.1	33,531	0.01%
2024/01/02	9	37.12	0	0.00	37.17	9	32,601	0.03%
2023/12/29	1	37.35	4	37.42	37.40	-3	32,410	-0.01%
2023/12/28	5	37.35	0	0.00	37.33	5	32,806	0.02%
2023/12/27	10	37.39	0	0.00	37.42	10	33,456	0.03%
2023/12/26	0	0.00	11	36.88	37.00	-11	33,230	-0.03%
2023/12/25	17.1	36.62	18	36.64	36.65	-0.9	32,781	0.00%
2023/12/22	6	36.37	1	36.36	36.37	5	32,487	0.02%
2023/12/20	0	0.00	1	36.50	36.57	-1	32,376	0.00%
2023/12/19	2	35.96	2	36.00	36.10	0	32,120	0.00%
2023/12/18	0	0.00	16	36.34	36.38	-16	32,281	-0.05%
2023/12/15	5.2	36.45	2	36.42	36.36	3.2	32,159	0.01%
2023/12/14	0.1	36.40	0	0.00	36.55	0.1	31,933	0.00%
2023/12/13	0	0.00	12	35.98	36.06	-12	31,472	-0.04%
2023/12/12	1	35.60	0	0.00	35.58	1	30,915	0.00%
2023/12/07	1	35.20	0	0.00	35.25	1	30,780	0.00%
2023/12/06	6	35.30	49	35.26	35.31	-43	31,299	-0.14%
2023/12/04	5	35.20	0	0.00	35.19	5	30,868	0.02%
2023/12/01	0.4	35.10	6	35.05	35.13	-5.6	30,932	-0.02%
2023/11/29	0	0.00	3	35.06	35.09	-3	30,961	-0.01%
2023/11/27	0.1	34.81	0	0.00	34.75	0.1	30,758	0.00%
2023/11/24	3	34.95	1	34.95	34.94	2	30,597	0.01%
2023/11/22	0	0.00	1	35.06	35.05	-1	30,857	0.00%
2023/11/21	8	35.25	3	35.25	35.30	5	31,044	0.02%
2023/11/20	3.4	34.80	10	34.78	34.90	-6.6	31,152	-0.02%
2023/11/17	3	34.86	0	0.00	34.82	3	31,201	0.01%
2023/11/16	3.1	34.75	0	0.00	34.77	3.1	31,282	0.01%
2023/11/15	0	0.00	19	35.12	34.83	-19	31,235	-0.06%
2023/11/14	0.3	34.65	0	0.00	34.68	0.3	31,232	0.00%
2023/11/13	0.5	34.59	0	0.00	34.54	0.5	31,300	0.00%
2023/11/10	9	34.40	0	0.00	34.43	9	31,543	0.03%
2023/11/07	0	0.00	1	34.19	34.23	-1	32,009	0.00%
2023/11/06	0	0.00	21	34.21	34.24	-21	32,783	-0.06%
2023/11/03	5	33.70	0	0.00	33.69	5	32,772	0.02%
2023/11/02	0	0.00	3	33.42	33.52	-3	33,164	-0.01%
2023/11/01	8	32.81	0	0.00	32.89	8	33,528	0.02%
2023/10/31	9	33.00	0	0.00	32.69	9	34,305	0.03%
2023/10/30	0	0.00	3	33.21	33.23	-3	35,099	-0.01%
2023/10/27	9	33.23	0	0.00	33.13	9	35,971	0.03%
2023/10/26	5.8	33.02	0	0.00	33.10	5.8	37,274	0.02%
2023/10/25	2	33.55	0	0.00	33.62	2	37,595	0.01%
2023/10/24	7	33.16	0	0.00	33.47	7	38,032	0.02%
2023/10/23	8.1	33.16	0	0.00	33.08	8.1	38,620	0.02%
2023/10/20	5	33.14	11	33.08	33.40	-6	39,802	-0.02%
2023/10/19	22.1	33.56	0	0.00	33.65	22.1	41,284	0.05%
2023/10/18	63.1	34.81	5	34.75	34.90	58.1	40,573	0.14%
2023/10/17	74.4	35.35	4	35.35	35.27	70.4	38,508	0.18%
2023/10/16	37	35.47	0	0.00	35.52	37	38,342	0.10%
2023/10/13	12.3	35.70	0	0.00	35.72	12.3	38,793	0.03%
2023/10/12	5	35.99	7	35.92	35.98	-2	39,925	-0.01%
2023/10/11	9	35.79	2	35.75	35.78	7	41,376	0.02%
2023/10/06	12	35.73	0	0.00	35.79	12	42,535	0.03%
2023/10/05	0.1	35.60	1	35.66	35.69	-1	43,168	0.00%
2023/10/04	5.1	35.13	0	0.00	35.39	5.1	43,474	0.01%
2023/10/03	3.1	35.69	0	0.00	35.60	3.1	43,353	0.01%
2023/10/02	0	0.00	3	35.74	35.74	-3	43,325	-0.01%
2023/09/28	10	35.00	0	0.00	35.06	10	43,861	0.02%
2023/09/27	1	34.89	7	34.90	34.87	-6	44,651	-0.01%
2023/09/26	0.2	34.95	0	0.00	34.76	0.2	45,761	0.00%
2023/09/25	2	35.08	0	0.00	35.08	2	46,125	0.00%
2023/09/22	2	34.55	0	0.00	34.89	2	46,174	0.00%
2023/09/21	11.1	34.59	0	0.00	34.70	11.1	46,266	0.02%
2023/09/19	0.1	35.30	3	35.16	35.14	-3	46,493	-0.01%
2023/09/18	2	35.28	0	0.00	35.31	2	46,664	0.00%
2023/09/15	5	35.57	3	35.52	35.58	2	46,803	0.00%
2023/09/13	0.3	34.79	0	0.00	34.86	0.3	47,064	0.00%
2023/09/11	1.3	34.70	0	0.00	34.79	1.3	48,056	0.00%
2023/09/07	0	0.00	1	35.46	35.45	-1	48,886	0.00%
2023/09/05	0	0.00	1	35.35	35.43	-1	49,852	0.00%
2023/09/04	1	35.16	0	0.00	35.27	1	50,141	0.00%
2023/08/31	1.2	35.12	1	35.30	35.31	0.2	50,522	0.00%
2023/08/29	0.2	35.04	0	0.00	35.16	0.2	51,337	0.00%
2023/08/28	2	34.94	0	0.00	35.06	2	51,398	0.00%
2023/08/25	2.2	35.27	3	35.23	35.14	-0.8	51,319	0.00%
2023/08/24	1	35.98	4	36.07	35.76	-3	51,396	-0.01%
2023/08/23	3	35.33	4	35.41	35.43	-1	51,458	0.00%
2023/08/22	5	35.17	0	0.00	35.11	5	52,007	0.01%
2023/08/21	6	34.85	0	0.00	34.85	6	52,135	0.01%
2023/08/18	8	34.98	1	34.70	34.84	7	52,121	0.01%
2023/08/17	0	0.00	8	35.09	35.33	-8	51,806	-0.02%
2023/08/16	4	34.78	4	34.99	35.14	0	51,736	0.00%
2023/08/15	1	34.88	6	34.86	34.85	-5	51,873	-0.01%
2023/08/14	12.5	34.24	0	0.00	34.28	12.5	52,221	0.02%
2023/08/11	1	34.63	9	34.57	34.56	-8	52,016	-0.02%
2023/08/10	30.2	34.52	0	0.00	34.43	30.2	52,010	0.06%
2023/08/09	2	35.40	13	35.51	35.35	-11	51,239	-0.02%
2023/08/08	6.1	35.49	1	35.79	35.59	5.1	50,991	0.01%
2023/08/07	13	35.50	14.1	35.40	35.70	-1.1	50,577	0.00%
2023/08/04	2.1	34.81	15	35.00	34.74	-12.9	50,055	-0.03%
2023/08/02	32.4	34.74	14	35.67	34.51	18.4	49,160	0.04%
2023/08/01	3.1	35.53	4	35.64	35.73	-0.9	47,781	0.00%
2023/07/31	25.1	36.04	9	36.89	35.74	16.1	46,827	0.03%
2023/07/28	3	36.41	56	36.47	36.58	-53	45,368	-0.12%
2023/07/27	6.1	36.16	8	36.37	36.10	-1.9	44,245	0.00%
2023/07/26	0	0.00	57	36.02	36.02	-57	43,693	-0.13%
2023/07/25	0	0.00	73	36.43	36.05	-73	42,844	-0.17%
2023/07/24	9.5	35.85	9	35.86	35.99	0.5	41,141	0.00%
2023/07/21	6	35.24	15	35.07	35.26	-9	39,128	-0.02%
2023/07/20	5	34.53	0	0.00	34.71	5	38,945	0.01%
2023/07/19	7	34.42	85	34.47	34.36	-78	38,430	-0.20%
2023/07/18	12.4	35.25	7	35.36	35.11	5.4	37,308	0.01%
2023/07/17	50	35.89	40.3	35.75	35.94	9.7	35,892	0.03%
2023/07/14	0	0.00	8	35.39	35.54	-8	33,984	-0.02%
2023/07/13	17	35.03	40	35.12	34.82	-23	32,411	-0.07%
2023/07/12	12	34.20	10.5	34.26	34.30	1.5	30,636	0.00%
2023/07/11	2	33.81	12	33.55	33.80	-10	29,710	-0.03%
2023/07/10	3	33.15	1	33.25	33.18	2	29,355	0.01%
2023/07/07	7.2	33.12	3	33.03	33.08	4.2	28,963	0.01%
2023/07/06	7.1	33.39	14	33.47	33.34	-6.9	28,125	-0.02%
2023/07/05	27	33.80	8	33.72	33.71	19	27,144	0.07%
2023/07/04	12	33.52	11	33.98	33.91	1	26,313	0.00%
2023/07/03	8	33.25	2	33.25	33.24	6	25,368	0.02%
2023/06/30	5	32.62	1	32.65	32.67	4	25,119	0.02%
2023/06/29	0	0.00	1	32.46	32.53	-1	25,191	0.00%
2023/06/28	2	32.30	0	0.00	32.30	2	25,050	0.01%
2023/06/27	11.4	32.32	6	32.40	32.18	5.4	25,112	0.02%
2023/06/26	2.2	32.63	0	0.00	32.77	2.2	24,721	0.01%
2023/06/20	11	32.50	5	32.44	32.48	6	24,470	0.02%
2023/06/19	20	32.65	0	0.00	32.73	20	24,190	0.08%
2023/06/16	3	32.78	3	32.67	32.78	0	23,898	0.00%
2023/06/15	1	32.60	5.5	32.52	32.69	-4.5	23,537	-0.02%
2023/06/14	0	0.00	1	32.29	32.32	-1	23,053	0.00%
2023/06/13	1	32.01	1	32.18	32.20	0	22,990	0.00%
2023/06/12	14.1	31.86	11	31.76	31.78	3.1	22,212	0.01%
2023/06/09	2	31.75	15	31.65	31.78	-13	21,791	-0.06%
2023/06/08	1	31.37	8	31.40	31.24	-7	21,944	-0.03%
2023/06/06	10	31.04	0	0.00	31.15	10	22,001	0.05%
2023/06/05	22.4	31.06	3	31.08	31.10	19.4	21,934	0.09%
2023/06/02	0	0.00	5	30.83	30.93	-5	21,734	-0.02%
2023/06/01	0	0.00	2	30.37	30.47	-2	21,375	-0.01%
2023/05/31	0.1	30.49	3	30.44	30.49	-3	21,387	-0.01%
2023/05/30	29.5	30.56	0	0.00	30.52	29.5	21,242	0.14%
2023/05/29	60	30.61	31	30.63	30.65	29	20,974	0.14%
2023/05/26	3	30.02	6	30.10	30.13	-3	20,701	-0.01%
2023/05/24	0	0.00	3	29.36	29.43	-3	20,364	-0.01%
2023/05/23	1	29.35	3	29.30	29.37	-2	20,586	-0.01%
2023/05/19	5	29.14	1	29.25	29.31	4	20,426	0.02%
2023/05/18	2	29.02	10	29.01	29.05	-8	20,315	-0.04%
2023/05/17	0	0.00	16	28.76	28.76	-16	19,833	-0.08%
2023/05/16	0	0.00	3	28.64	28.65	-3	19,596	-0.02%
2023/05/15	1	28.31	1	28.39	28.42	0	19,581	0.00%
2023/05/12	3	28.37	5	28.26	28.45	-2	19,709	-0.01%
2023/05/11	1.1	28.41	1	28.40	28.40	0.1	19,730	0.00%
2023/05/09	0	0.00	5	28.62	28.64	-5	19,838	-0.03%
2023/05/08	0	0.00	5	28.66	28.67	-5	20,137	-0.02%
2023/05/05	5	28.47	0	0.00	28.47	5	20,193	0.02%
2023/05/04	0.1	28.38	2	28.44	28.45	-1.9	20,512	-0.01%
2023/05/03	3	28.30	0	0.00	28.42	3	20,639	0.01%
2023/05/02	0	0.00	7	28.40	28.44	-7	20,848	-0.03%
2023/04/27	4	27.92	0	0.00	28.02	4	21,247	0.02%
2023/04/26	4	27.65	0	0.00	27.84	4	21,374	0.02%
2023/04/25	42	27.85	0	0.00	27.80	42	21,169	0.20%
2023/04/24	7	28.26	10	28.25	28.27	-3	20,386	-0.01%
2023/04/21	10	28.34	0	0.00	28.19	10	20,417	0.05%
2023/04/20	8	28.46	5	28.45	28.43	3	20,440	0.01%
2023/04/19	7.2	28.67	0	0.00	28.55	7.2	20,772	0.03%
2023/04/18	91	28.66	0	0.00	28.67	91	20,861	0.44%
2023/04/14	0	0.00	99	28.72	28.74	-99	20,701	-0.48%
2023/04/13	5.5	28.74	0	0.00	28.71	5.5	20,739	0.03%
2023/04/12	0	0.00	6	28.82	28.85	-6	20,533	-0.03%
2023/04/11	5	28.66	1	28.55	28.70	4	20,618	0.02%
2023/04/10	7	28.45	1	28.50	28.50	6	20,786	0.03%
2023/04/07	0	0.00	5	28.43	28.43	-5	20,709	-0.02%
2023/04/06	0.1	28.34	0	0.00	28.47	0.1	20,739	0.00%
2023/03/31	69	28.43	1	28.49	28.43	68	20,527	0.33%
2023/03/29	38	28.22	0	0.00	28.15	38	20,139	0.19%
2023/03/28	0.1	28.12	0	0.00	28.06	0.1	20,445	0.00%
2023/03/27	0.1	28.26	0.3	28.30	28.31	-0.2	20,288	0.00%
2023/03/24	40	28.21	4	28.23	28.26	36	20,355	0.18%
2023/03/23	0	0.00	7	28.12	28.12	-7	20,172	-0.03%
2023/03/22	179	28.00	30	28.04	28.05	149	20,077	0.74%	大買/鉅額交易
2023/03/21	1	27.85	6	27.80	27.84	-5	19,992	-0.03%
2023/03/20	3	27.76	0	0.00	27.76	3	20,057	0.01%
2023/03/17	1	27.60	1	27.58	27.76	0	19,971	0.00%
2023/03/16	13	27.43	6	27.49	27.50	7	20,002	0.03%
2023/03/14	1	27.69	131	27.66	27.66	-130	20,028	-0.65%	大賣/鉅額交易
2023/03/13	7	27.65	158	27.56	27.93	-151	19,940	-0.76%	大賣/鉅額交易
2023/03/10	19.1	27.89	1	27.87	27.86	18.1	19,434	0.09%
2023/03/09	0	0.00	5	28.29	28.24	-5	19,250	-0.03%
2023/03/08	2	28.32	0	0.00	28.37	2	19,260	0.01%
2023/03/06	0.2	28.28	3	28.28	28.25	-2.9	19,336	-0.01%
2023/03/01	6.5	27.54	1	27.54	27.72	5.5	19,262	0.03%
2023/02/24	1	27.77	0	0.00	27.67	1	19,252	0.01%
2023/02/23	0	0.00	1	27.74	27.74	-1	18,853	-0.01%
2023/02/22	1	27.39	0	0.00	27.40	1	18,630	0.01%
2023/02/21	0	0.00	2	27.45	27.53	-2	18,676	-0.01%
2023/02/20	1	27.36	0	0.00	27.41	1	18,848	0.01%
2023/02/17	2	27.25	0	0.00	27.24	2	19,228	0.01%
2023/02/16	10	27.34	2	27.19	27.33	8	19,710	0.04%
2023/02/15	6	27.12	2	27.08	27.05	4	19,842	0.02%
2023/02/13	2	26.91	9	26.94	26.97	-7	20,252	-0.03%
2023/02/10	9	27.01	0	0.00	27.02	9	20,463	0.04%
2023/02/09	0	0.00	1	27.17	27.15	-1	20,644	0.00%
2023/02/08	2	27.14	3	27.13	27.15	-1	20,772	0.00%
2023/02/07	11.5	26.95	2	26.89	26.94	9.5	20,779	0.05%
2023/02/06	8	26.90	0	0.00	26.92	8	20,807	0.04%
2023/02/03	3	26.95	2	26.93	27.00	1	20,631	0.00%
2023/02/02	6	26.96	6	26.88	26.99	0	20,588	0.00%
2023/02/01	3	26.66	5	26.65	26.67	-2	20,715	-0.01%
2023/01/31	19	26.57	1	26.65	26.54	18	20,789	0.09%
2023/01/30	1	26.42	6	26.50	26.53	-5	20,925	-0.02%
2023/01/16	2	26.01	10	26.04	26.02	-8	21,491	-0.04%
2023/01/13	2.1	26.00	2	26.01	25.98	0.1	21,901	0.00%
2023/01/12	0	0.00	2	25.99	25.99	-2	23,355	-0.01%
2023/01/11	0	0.00	3	26.10	26.07	-3	26,140	-0.01%
2023/01/10	10	25.97	22	25.98	26.06	-12	28,394	-0.04%
2023/01/09	3	25.92	13	25.90	25.94	-10	30,395	-0.03%
2023/01/06	0	0.00	6	25.63	25.66	-6	30,737	-0.02%
2023/01/05	4	25.49	0	0.00	25.46	4	31,646	0.01%
2023/01/03	11	25.27	6	25.45	25.49	5	34,171	0.01%
2022/12/29	11	25.14	5	25.34	25.29	6	36,105	0.02%
2022/12/28	9	25.32	0	0.00	25.38	9	37,580	0.02%
2022/12/27	1	25.68	0	0.00	25.63	1	39,029	0.00%
2022/12/26	5	25.60	0	0.00	25.58	5	39,495	0.01%
2022/12/22	0	0.00	3	25.59	25.67	-3	40,666	-0.01%
2022/12/21	1	25.32	1	25.36	25.34	0	41,902	0.00%
2022/12/20	9	25.35	2	25.30	25.30	7	42,413	0.02%
2022/12/19	1	25.72	1	25.80	25.73	0	43,612	0.00%
2022/12/16	16	25.51	4	25.68	25.70	12	43,959	0.03%
2022/12/15	1	25.66	0	0.00	25.70	1	44,276	0.00%
2022/12/14	1	25.68	6	25.67	25.68	-5	44,807	-0.01%
2022/12/13	2	25.61	0	0.00	25.53	2	45,119	0.00%
2022/12/12	5	25.38	3	25.49	25.50	2	45,266	0.00%
2022/12/09	1	25.43	3	25.46	25.51	-2	45,466	0.00%
2022/12/08	6	25.24	0	0.00	25.29	6	45,414	0.01%
2022/12/07	8	25.45	2	25.37	25.44	6	45,356	0.01%
2022/12/06	6	25.62	0	0.00	25.61	6	45,095	0.01%
2022/12/05	1	25.90	0	0.00	25.87	1	44,791	0.00%
2022/12/02	3.5	25.73	0	0.00	25.73	3.5	44,678	0.01%
2022/11/30	1	25.53	3	25.59	25.65	-2	44,924	0.00%
2022/11/29	7	25.33	3	25.46	25.47	4	45,006	0.01%
2022/11/28	19	25.32	0	0.00	25.32	19	45,368	0.04%
2022/11/25	16	25.56	6	25.56	25.52	10	45,495	0.02%
2022/11/24	3	25.49	8	25.49	25.54	-5	45,526	-0.01%
2022/11/23	6	25.26	4	25.30	25.30	2	45,616	0.00%
2022/11/22	7	25.11	0	0.00	25.10	7	46,286	0.02%
2022/11/21	6	25.28	6	25.34	25.22	0	46,210	0.00%
2022/11/18	49	25.47	2	25.71	25.43	47	46,058	0.10%
2022/11/17	6	25.43	0	0.00	25.58	6	46,115	0.01%
2022/11/16	1	25.40	3	25.59	25.53	-2	46,277	0.00%
2022/11/15	30	25.39	5	25.51	25.55	25	46,005	0.05%
2022/11/14	1	25.26	10	25.33	25.42	-9	45,523	-0.02%
2022/11/11	3	25.02	4	25.02	25.00	-1	44,997	0.00%
2022/11/10	1	24.52	0	0.00	24.53	1	44,523	0.00%
2022/11/09	5	24.50	1	24.56	24.61	4	44,514	0.01%
2022/11/08	5	24.26	2	24.34	24.23	3	44,336	0.01%
2022/11/07	10.2	24.03	5	24.07	24.06	5.2	43,972	0.01%
2022/11/04	4	23.40	0	0.00	23.64	4	43,722	0.01%
2022/11/03	2	23.53	3	23.45	23.58	-1	43,744	0.00%
2022/11/01	75	23.57	0	0.00	23.55	75	43,778	0.17%
2022/10/31	6	23.50	0	0.00	23.48	6	43,858	0.01%
2022/10/28	2	23.33	0	0.00	23.31	2	44,013	0.00%
2022/10/27	6	23.56	0	0.00	23.58	6	43,742	0.01%
2022/10/26	5	23.37	4	23.36	23.41	1	43,975	0.00%
2022/10/25	6	23.43	0	0.00	23.40	6	43,675	0.01%
2022/10/24	0	0.00	9	23.73	23.69	-9	43,127	-0.02%
2022/10/21	16	23.72	0	0.00	23.58	16	42,952	0.04%
2022/10/20	74.1	23.60	20	23.43	23.65	54.1	42,434	0.13%
2022/10/19	62.5	23.90	3	23.88	23.95	59.5	41,038	0.14%
2022/10/18	32.3	25.83	4	25.79	25.84	28.3	38,264	0.07%
2022/10/17	29	25.48	0	0.00	25.77	29	36,062	0.08%
2022/10/14	6	25.90	4	25.98	25.91	2	33,875	0.01%
2022/10/13	19	25.56	1	25.66	25.53	18	33,319	0.05%
2022/10/12	9.3	25.74	0	0.00	25.82	9.3	32,298	0.03%
2022/10/11	107.9	25.88	0	0.00	25.85	107.9	31,414	0.34%	大買/鉅額交易
2022/10/07	24	26.31	0	0.00	26.28	24	30,057	0.08%
2022/10/06	29	26.54	2	26.57	26.57	27	29,048	0.09%
2022/10/05	55.3	26.59	6	26.65	26.62	49.3	28,495	0.17%
2022/10/04	25	26.17	2	26.28	26.27	23	27,349	0.08%
2022/10/03	14	25.68	1	25.64	25.67	13	25,742	0.05%
2022/09/30	8.5	25.60	0	0.00	25.78	8.5	25,645	0.03%
2022/09/29	6	25.81	0	0.00	25.81	6	25,407	0.02%
2022/09/28	20	25.92	50	26.14	25.83	-30	25,726	-0.12%
2022/09/27	5	26.31	20	26.18	26.33	-15	24,823	-0.06%
2022/09/26	41.6	26.39	0.4	26.33	26.33	41.2	24,841	0.17%
2022/09/23	16.2	27.09	0	0.00	27.06	16.2	24,343	0.07%
2022/09/22	28	27.15	0	0.00	27.17	28	24,787	0.11%
2022/09/21	10	27.67	0	0.00	27.64	10	24,382	0.04%
2022/09/20	4	28.00	0	0.00	27.98	4	24,002	0.02%
2022/09/16	5	28.24	0	0.00	28.28	5	23,904	0.02%
2022/09/15	0.5	28.40	0	0.00	28.59	0.5	24,377	0.00%
2022/09/14	3	28.30	0	0.00	28.35	3	25,063	0.01%
2022/09/13	4	28.73	0	0.00	28.71	4	25,067	0.02%
2022/09/08	3	27.95	0	0.00	28.25	3	26,541	0.01%
2022/09/07	3.1	27.85	0	0.00	27.90	3.1	27,361	0.01%
2022/09/06	6.1	28.08	0	0.00	28.08	6.1	27,108	0.02%
2022/09/05	22	28.07	0	0.00	28.18	22	27,077	0.08%
2022/09/02	37.5	28.23	0	0.00	28.10	37.5	27,375	0.14%
2022/09/01	12	28.37	0	0.00	28.44	12	26,958	0.04%
2022/08/31	1	28.46	0	0.00	28.79	1	26,588	0.00%
2022/08/30	3	28.63	0	0.00	28.67	3	26,330	0.01%
2022/08/29	10.3	28.43	0	0.00	28.45	10.3	26,109	0.04%
2022/08/26	0.1	29.14	0	0.00	29.10	0.1	25,430	0.00%
2022/08/25	1	28.94	0	0.00	28.94	1	25,285	0.00%
2022/08/24	0.3	28.93	0	0.00	28.80	0.3	25,177	0.00%
2022/08/23	1.3	29.00	5	28.92	28.93	-3.7	24,848	-0.01%
2022/08/22	8	29.17	0	0.00	29.25	8	24,388	0.03%
2022/08/17	0	0.00	1	29.18	29.28	-1	24,037	0.00%
2022/08/16	7	29.19	0	0.00	29.24	7	24,041	0.03%
2022/08/15	5	29.23	3	29.16	29.22	2	23,880	0.01%
2022/08/12	4	29.22	2	29.22	29.30	2	23,637	0.01%
2022/08/11	0	0.00	5	29.12	29.12	-5	23,814	-0.02%
2022/08/10	1	28.84	0	0.00	28.81	1	23,742	0.00%
2022/08/09	14	29.08	1	29.07	29.07	13	23,654	0.05%
2022/08/08	11	28.78	0	0.00	28.87	11	23,892	0.05%
2022/08/05	10	28.74	2	28.80	28.87	8	23,904	0.03%
2022/08/04	3	28.39	0	0.00	28.43	3	24,150	0.01%
2022/08/02	23	28.31	0	0.00	28.45	23	24,176	0.10%
2022/08/01	1	28.74	3	28.73	28.76	-2	24,031	-0.01%
2022/07/29	5	28.50	14	28.51	28.55	-9	24,047	-0.04%
2022/07/25	1	28.29	0	0.00	28.33	1	23,450	0.00%
2022/07/22	0	0.00	1	28.36	28.40	-1	23,497	0.00%
2022/07/21	10	28.37	3	28.25	28.38	7	23,839	0.03%
2022/07/20	2	28.03	2	28.06	28.00	0	24,096	0.00%
2022/07/19	0	0.00	1	27.50	27.68	-1	24,748	0.00%
2022/07/18	5	27.26	1.5	27.42	27.48	3.5	24,713	0.01%
2022/07/15	0.2	27.15	5	27.16	27.09	-4.8	24,487	-0.02%
2022/07/14	0	0.00	15	26.85	27.18	-15	24,288	-0.06%
2022/07/13	23	27.18	0	0.00	27.08	23	24,146	0.10%
2022/07/12	17	26.61	3	26.62	26.62	14	24,016	0.06%
2022/07/11	7	27.15	0	0.00	27.25	7	23,577	0.03%
2022/07/08	3	27.24	6.1	27.20	27.25	-3.1	23,400	-0.01%
2022/07/07	17	26.30	0	0.00	26.76	17	23,071	0.07%
2022/07/06	7.1	26.53	0	0.00	26.32	7.1	23,127	0.03%
2022/07/05	4.1	27.04	1	27.00	26.96	3.1	22,663	0.01%
2022/07/04	23.5	26.63	0	0.00	26.68	23.5	22,393	0.10%
2022/07/01	36	27.10	0	0.00	26.81	36	22,566	0.16%
2022/06/30	30.6	27.60	0	0.00	27.56	30.6	21,708	0.14%
2022/06/29	8	28.15	10	28.30	28.14	-2	20,881	-0.01%
2022/06/28	3	28.55	0	0.00	28.53	3	20,578	0.01%
2022/06/27	1	28.79	2	28.83	28.86	-1	20,368	0.00%
2022/06/24	12	28.14	0	0.00	28.10	12	20,147	0.06%
2022/06/23	22	28.21	20	28.08	28.05	2	20,047	0.01%
2022/06/22	14	28.63	0	0.00	28.50	14	19,293	0.07%
2022/06/21	4	29.03	1	29.25	29.28	3	18,528	0.02%
2022/06/20	14.6	29.12	8	29.28	28.87	6.6	18,308	0.04%
2022/06/17	6	29.55	0	0.00	29.62	6	17,392	0.03%
2022/06/16	8	30.10	0	0.00	29.94	8	16,622	0.05%
2022/06/15	4	30.36	0	0.00	30.39	4	15,696	0.03%
2022/06/14	9	30.22	0	0.00	30.48	9	15,602	0.06%
2022/06/13	6.2	30.46	0	0.00	30.51	6.2	15,482	0.04%
2022/06/09	1	31.30	0	0.00	31.30	1	15,011	0.01%
2022/06/08	1	31.60	1	31.55	31.60	0	14,992	0.00%
2022/06/02	5	31.41	0	0.00	31.40	5	15,616	0.03%
2022/05/31	1	31.44	0	0.00	31.40	1	16,408	0.01%
2022/05/26	2	30.80	0	0.00	30.80	2	17,092	0.01%
2022/05/24	1	30.87	0	0.00	30.70	1	17,438	0.01%
2022/05/23	0	0.00	29	30.88	30.86	-29	17,461	-0.17%
2022/05/20	1.3	30.72	20	30.81	30.72	-18.7	17,709	-0.11%
2022/05/19	2	30.49	0	0.00	30.68	2	18,026	0.01%
2022/05/18	3	30.88	0	0.00	31.01	3	17,868	0.02%
2022/05/17	1	30.70	0	0.00	30.69	1	17,836	0.01%
2022/05/13	12	30.72	0	0.00	30.80	12	17,622	0.07%
2022/05/12	16.5	30.89	30	30.84	30.63	-13.5	17,584	-0.08%
2022/05/11	53.5	31.22	0	0.00	31.17	53.5	17,093	0.31%
2022/05/10	2	31.47	0	0.00	31.65	2	16,798	0.01%
2022/05/09	9	31.84	0	0.00	31.57	9	16,792	0.05%
2022/05/05	10	32.50	0	0.00	32.54	10	16,763	0.06%
2022/05/03	3	31.95	0	0.00	32.09	3	17,554	0.02%
2022/04/29	4	31.98	0	0.00	32.01	4	17,967	0.02%
2022/04/28	2	31.60	0	0.00	31.72	2	18,539	0.01%
2022/04/27	9	31.40	5	31.40	31.48	4	18,489	0.02%
2022/04/26	10.2	31.99	45	31.95	31.93	-34.8	18,167	-0.19%
2022/04/25	21	32.06	0	0.00	32.03	21	18,243	0.12%
2022/04/22	2	32.72	0	0.00	32.78	2	17,463	0.01%
2022/04/20	15	32.76	0	0.00	32.83	15	17,859	0.08%
2022/04/18	5	32.71	5	32.61	32.68	0	18,217	0.00%
2022/04/15	5	32.85	0	0.00	32.90	5	18,004	0.03%
2022/04/14	2	33.06	0	0.00	33.07	2	18,223	0.01%
2022/04/12	6	32.69	0	0.00	32.69	6	18,315	0.03%
2022/04/11	38	32.80	2	32.95	32.81	36	17,884	0.20%
2022/04/08	5	33.06	0	0.00	33.17	5	17,526	0.03%
2022/04/07	95	33.00	0	0.00	32.90	95	17,428	0.55%
2022/04/06	5	33.35	0	0.00	33.47	5	16,712	0.03%
2022/04/01	1.1	33.40	1	33.44	33.55	0.1	16,657	0.00%
2022/03/30	1	33.61	0	0.00	33.70	1	16,713	0.01%
2022/03/29	2	33.70	0	0.00	33.64	2	16,641	0.01%
2022/03/28	1	33.63	0	0.00	33.78	1	16,634	0.01%
2022/03/25	4	33.83	0	0.00	33.81	4	16,484	0.02%
2022/03/23	5	33.99	0	0.00	33.96	5	16,953	0.03%
2022/03/22	0	0.00	5	33.90	33.87	-5	17,380	-0.03%
2022/03/18	9	33.82	0	0.00	33.90	9	17,685	0.05%
2022/03/14	5	34.05	7	34.08	34.13	-2	18,020	-0.01%
2022/03/11	39	33.93	31.5	33.90	33.90	7.5	18,151	0.04%
2022/03/10	3.1	33.90	3	33.93	33.89	0.1	18,239	0.00%
2022/03/09	2	33.35	0	0.00	33.36	2	18,168	0.01%
2022/03/08	23	32.98	2	33.00	33.00	21	18,129	0.12%
2022/03/07	27	33.30	1	33.41	33.45	26	17,675	0.15%
2022/03/04	2	34.08	0	0.00	34.04	2	17,185	0.01%
2022/03/03	4	34.19	16	34.20	34.22	-12	17,340	-0.07%
2022/03/02	2	33.88	0	0.00	33.97	2	17,356	0.01%
2022/03/01	0	0.00	1	33.85	33.88	-1	17,209	-0.01%
2022/02/25	10	33.24	0	0.00	33.33	10	16,965	0.06%
2022/02/24	5	33.20	1	33.27	33.19	4	17,005	0.02%
2022/02/23	0	0.00	1	33.71	33.75	-1	16,824	-0.01%
2022/02/22	14	33.42	0	0.00	33.49	14	16,978	0.08%
2022/02/21	0	0.00	3	33.65	33.80	-3	17,361	-0.02%
2022/02/18	0	0.00	86	33.37	33.50	-86	17,247	-0.50%
2022/02/17	0	0.00	3	33.40	33.34	-3	17,551	-0.02%
2022/02/15	0	0.00	5	33.17	33.10	-5	17,811	-0.03%
2022/02/14	9.4	33.10	0	0.00	33.13	9.4	18,019	0.05%
2022/02/09	0	0.00	3	33.44	33.50	-3	19,206	-0.02%
2022/01/26	1	32.47	11	32.49	32.40	-10	19,021	-0.05%
2022/01/25	18	32.33	0	0.00	32.34	18	19,107	0.09%
2022/01/24	2	32.57	1	32.66	32.72	1	18,760	0.01%
2022/01/21	16	32.91	2	32.85	32.84	14	18,519	0.08%
2022/01/20	0	0.00	37	33.33	33.36	-37	18,158	-0.20%
2022/01/18	4	33.41	1	33.40	33.45	3	18,641	0.02%
2022/01/17	3	33.15	2	33.15	33.22	1	18,981	0.01%
2022/01/14	3	32.99	0	0.00	33.15	3	21,215	0.01%
2022/01/13	2	33.21	0	0.00	33.20	2	22,404	0.01%
2022/01/12	5	33.10	7	33.07	33.10	-2	23,373	-0.01%
2022/01/11	5	33.19	0	0.00	33.20	5	23,638	0.02%
2022/01/10	50	33.22	11	33.24	33.27	39	24,258	0.16%
2022/01/07	17	33.17	41	33.16	33.17	-24	24,516	-0.10%
2022/01/06	20	33.40	10	33.42	33.41	10	24,667	0.04%
2022/01/05	0	0.00	16	33.42	33.45	-16	25,175	-0.06%
2022/01/04	11	33.40	0	0.00	33.41	11	26,009	0.04%
2022/01/03	1	33.50	3	33.38	33.42	-2	26,439	-0.01%
2021/12/29	1	33.60	0	0.00	33.61	1	27,867	0.00%
2021/12/28	0	0.00	9	33.51	33.56	-9	28,292	-0.03%
2021/12/24	0	0.00	1	33.33	33.29	-1	30,113	0.00%
2021/12/23	10	33.36	0	0.00	33.34	10	30,324	0.03%
2021/12/22	0	0.00	2.1	33.29	33.30	-2.1	30,997	-0.01%
2021/12/21	0	0.00	15	33.30	33.36	-15	31,128	-0.05%
2021/12/20	0	0.00	6	33.39	33.41	-6	31,224	-0.02%
2021/12/17	8	33.37	6	33.44	33.43	2	31,075	0.01%
2021/12/16	13	33.36	1	33.45	33.45	12	30,909	0.04%
2021/12/15	37	32.95	40	32.96	33.04	-3	31,068	-0.01%
2021/12/14	1.2	32.99	0	0.00	32.95	1.2	31,054	0.00%
2021/12/13	2	33.39	0	0.00	33.33	2	30,895	0.01%
2021/12/10	0	0.00	2	33.33	33.30	-2	30,862	-0.01%
2021/12/09	6	33.31	0	0.00	33.32	6	30,754	0.02%
2021/12/08	3	33.20	2	33.27	33.18	1	30,597	0.00%
2021/12/07	0	0.00	13	32.96	33.03	-13	30,311	-0.04%
2021/12/06	2	32.76	32	32.80	32.86	-30	30,069	-0.10%
2021/12/03	1	32.65	0	0.00	32.65	1	30,302	0.00%
2021/12/02	3	32.44	5	32.47	32.47	-2	30,250	-0.01%
2021/11/30	3	32.45	33	32.46	32.30	-30	30,392	-0.10%
2021/11/29	11	32.18	28	31.98	32.22	-17	30,384	-0.06%
2021/11/26	10.5	32.42	2	32.65	32.35	8.5	30,133	0.03%
2021/11/25	2	32.68	0	0.00	32.65	2	29,905	0.01%
2021/11/24	2	32.60	1	32.54	32.61	1	29,925	0.00%
2021/11/23	2	32.61	6	32.65	32.63	-4	29,885	-0.01%
2021/11/22	4	32.94	0	0.00	32.93	4	29,903	0.01%
2021/11/19	2	32.91	3	33.07	32.93	-1	29,833	0.00%
2021/11/18	1	32.95	97	32.97	32.98	-96	29,820	-0.32%
2021/11/17	3	32.62	0	0.00	32.71	3	29,329	0.01%
2021/11/16	16	32.51	8	32.49	32.59	8	29,410	0.03%
2021/11/15	1	32.43	5	32.44	32.43	-4	29,642	-0.01%
2021/11/12	6	32.15	1	32.23	32.20	5	29,635	0.02%
2021/11/11	2	32.17	2	32.15	32.15	0	29,814	0.00%
2021/11/10	6.5	32.37	0	0.00	32.34	6.5	30,295	0.02%
2021/11/09	17	32.38	5	32.36	32.35	12	30,107	0.04%
2021/11/08	20	32.12	59	32.05	32.39	-39	29,738	-0.13%
2021/11/05	0	0.00	3	31.89	31.95	-3	29,680	-0.01%
2021/11/04	6	31.93	2	31.95	31.86	4	29,884	0.01%
2021/11/02	1	31.71	3	31.51	31.53	-2	29,764	-0.01%
2021/11/01	7	31.54	0	0.00	31.56	7	29,464	0.02%
2021/10/29	8	31.29	1	31.40	31.45	7	29,203	0.02%
2021/10/28	19	31.39	3	31.36	31.39	16	29,000	0.06%
2021/10/27	3	31.10	0	0.00	31.15	3	28,924	0.01%
2021/10/26	0	0.00	1	31.00	31.05	-1	28,992	0.00%
2021/10/25	114	30.79	3	30.81	30.86	111	28,743	0.39%	大買/鉅額交易
2021/10/22	56.1	30.74	1	30.79	30.84	55.1	28,569	0.19%
2021/10/21	66	32.36	0	0.00	32.40	66	26,495	0.25%
2021/10/20	38	32.39	0	0.00	32.37	38	25,033	0.15%
2021/10/19	18	32.40	0	0.00	32.40	18	23,996	0.08%
2021/10/18	14.4	32.32	0	0.00	32.36	14.4	23,655	0.06%
2021/10/15	4	32.31	10	32.32	32.31	-6	23,612	-0.03%
2021/10/14	18.5	32.11	0	0.00	32.18	18.5	23,569	0.08%
2021/10/13	18	32.15	0	0.00	32.17	18	23,078	0.08%
2021/10/12	42	32.25	0	0.00	32.24	42	22,532	0.19%
2021/10/08	26	32.57	0	0.00	32.59	26	21,746	0.12%
2021/10/07	22	32.57	1	32.57	32.57	21	21,631	0.10%
2021/10/06	3	31.85	1	31.80	31.88	2	20,959	0.01%
2021/10/05	18.5	31.81	0	0.00	31.96	18.5	20,585	0.09%
2021/10/04	16	31.92	0	0.00	31.84	16	20,219	0.08%
2021/10/01	21	32.26	4	32.17	32.26	17	19,474	0.09%
2021/09/30	6	32.69	0	0.00	32.77	6	18,345	0.03%
2021/09/29	12.5	32.65	0	0.00	32.70	12.5	18,174	0.07%
2021/09/28	0.1	32.97	0	0.00	33.08	0.1	17,606	0.00%
2021/09/27	4	33.29	0	0.00	33.30	4	17,512	0.02%
2021/09/24	3	33.28	4	33.28	33.30	-1	17,887	-0.01%
2021/09/22	23.1	32.79	0	0.00	32.90	23.1	17,894	0.13%
2021/09/16	2	33.21	0	0.00	33.28	2	17,370	0.01%
2021/09/15	4.4	33.22	0	0.00	33.33	4.4	17,219	0.03%
2021/09/13	5	33.40	1	33.50	33.41	4	17,264	0.02%
2021/09/10	2	33.12	0	0.00	33.22	2	17,282	0.01%
2021/09/09	1	32.85	0	0.00	32.94	1	17,241	0.01%
2021/09/08	4.5	32.85	0	0.00	32.80	4.5	17,202	0.03%
2021/09/07	1	33.05	0	0.00	33.16	1	16,852	0.01%
2021/09/06	1	33.09	2	33.25	33.07	-1	16,790	-0.01%
2021/09/03	1	33.29	0	0.00	33.24	1	16,600	0.01%
2021/09/02	5	33.24	0	0.00	33.16	5	16,607	0.03%
2021/09/01	0	0.00	15	33.40	33.39	-15	16,552	-0.09%
2021/08/31	3	33.21	0	0.00	33.38	3	16,476	0.02%
2021/08/30	0.1	33.24	0	0.00	33.29	0.1	16,532	0.00%
2021/08/26	1	32.83	0	0.00	32.99	1	16,452	0.01%
2021/08/25	9	32.90	0	0.00	33.00	9	16,281	0.06%
2021/08/24	2	32.76	0	0.00	32.80	2	16,383	0.01%
2021/08/23	6.5	32.85	0	0.00	32.88	6.5	16,186	0.04%
2021/08/20	0	0.00	1	32.20	32.26	-1	16,057	-0.01%
2021/08/19	20.5	32.38	0	0.00	32.32	20.5	15,784	0.13%
2021/08/18	8	32.67	1	32.37	33.07	7	15,181	0.05%
2021/08/17	3	32.74	0	0.00	32.53	3	14,907	0.02%
2021/08/16	4.4	32.84	3	33.02	32.86	1.4	14,707	0.01%
2021/08/13	4.4	33.25	0	0.00	33.27	4.4	14,056	0.03%
2021/08/12	6	33.40	0	0.00	33.51	6	13,851	0.04%
2021/08/11	4	33.64	0	0.00	33.49	4	13,905	0.03%
2021/08/10	9.4	33.80	0	0.00	33.79	9.4	13,704	0.07%
2021/08/09	1	34.02	0	0.00	34.10	1	14,439	0.01%
2021/08/06	5	34.08	0	0.00	34.25	5	14,660	0.03%
2021/08/02	5.4	33.88	0	0.00	34.00	5.4	17,428	0.03%
2021/07/30	1	33.99	0	0.00	33.90	1	17,250	0.01%
2021/07/28	2.4	33.43	0	0.00	33.89	2.4	17,359	0.01%
2021/07/27	2	34.08	1	34.05	34.07	1	17,372	0.01%
2021/07/26	0	0.00	1	34.50	34.50	-1	17,260	-0.01%
2021/07/23	0	0.00	1	34.35	34.47	-1	17,212	-0.01%
2021/07/22	0.4	34.40	0	0.00	34.21	0.4	17,183	0.00%
2021/07/21	10	34.22	0	0.00	34.13	10	16,996	0.06%
2021/07/20	1	34.58	0	0.00	34.56	1	16,353	0.01%
2021/07/15	2	34.93	0	0.00	34.98	2	16,244	0.01%
2021/07/14	1	34.43	3	34.60	34.48	-2	16,238	-0.01%
2021/07/13	11	34.94	0	0.00	34.85	11	16,009	0.07%
2021/07/12	1	35.10	0	0.00	35.27	1	15,934	0.01%
2021/07/09	8	35.52	0	0.00	35.44	8	15,733	0.05%
2021/07/08	3	35.58	0	0.00	35.80	3	15,796	0.02%
2021/07/05	0	0.00	1	35.56	35.69	-1	15,631	-0.01%
2021/07/02	0	0.00	1	35.08	35.20	-1	15,550	-0.01%
2021/06/29	0.1	34.87	0	0.00	34.80	0.1	15,029	0.00%
2021/06/22	0	0.00	12	34.63	34.43	-12	15,168	-0.08%
2021/06/21	3	34.58	0	0.00	34.55	3	15,124	0.02%
2021/06/17	1	34.67	0	0.00	34.90	1	15,116	0.01%
2021/06/11	3	34.63	0	0.00	34.55	3	15,354	0.02%
2021/06/10	0.3	34.52	2	34.49	34.60	-1.7	15,462	-0.01%
2021/06/07	1	34.57	0	0.00	34.72	1	15,739	0.01%
2021/06/04	6	34.76	0	0.00	34.77	6	15,681	0.04%
2021/06/02	0.5	35.02	0	0.00	34.96	0.5	15,809	0.00%
2021/06/01	0	0.00	2	34.98	35.06	-2	15,858	-0.01%
2021/05/31	0	0.00	1	34.76	34.75	-1	15,721	-0.01%
2021/05/28	0	0.00	1	34.50	34.55	-1	15,754	-0.01%
2021/05/27	1	34.22	0	0.00	34.28	1	15,767	0.01%
2021/05/26	2	34.32	0	0.00	34.32	2	15,811	0.01%
2021/05/20	8	33.87	0	0.00	33.86	8	15,950	0.05%
2021/05/19	7	33.96	0	0.00	34.10	7	15,867	0.04%
2021/05/18	4	33.73	1	33.29	34.01	3	15,921	0.02%
2021/05/17	3	32.74	3	32.81	32.75	0	15,879	0.00%
2021/05/14	14	33.79	2	33.53	33.65	12	14,792	0.08%
2021/05/13	6.2	33.44	0	0.00	33.40	6.2	14,460	0.04%
2021/05/12	21	33.03	104	33.17	33.50	-83	13,679	-0.61%	大賣/
2021/05/11	4	35.29	0	0.00	34.70	4	12,332	0.03%
2021/05/07	0	0.00	2	35.65	35.72	-2	11,778	-0.02%
2021/05/06	11.8	35.24	2	35.23	35.30	9.8	11,877	0.08%
2021/05/04	5	35.20	4	35.56	35.30	1	11,516	0.01%
2021/05/03	1	36.05	0	0.00	35.91	1	11,089	0.01%
2021/04/29	0	0.00	1	35.88	36.12	-1	11,039	-0.01%
2021/04/27	6	35.96	0	0.00	35.98	6	11,379	0.05%
2021/04/26	2.2	35.88	1	35.62	35.99	1.2	11,527	0.01%
2021/04/23	0	0.00	17	35.15	35.30	-17	11,671	-0.15%
2021/04/22	8	35.71	1	35.26	35.40	7	11,800	0.06%
2021/04/21	1	35.33	8	35.35	35.53	-7	12,099	-0.06%
2021/04/20	8	35.36	0	0.00	35.33	8	12,400	0.06%
2021/04/19	5	35.15	15	35.10	35.20	-10	12,466	-0.08%
2021/04/15	2	34.49	20	34.49	34.50	-18	12,665	-0.14%
2021/04/14	1	34.05	1	34.14	34.35	0	13,099	0.00%
2021/04/13	7	34.63	0	0.00	34.47	7	13,191	0.05%
2021/04/12	3	34.68	1	34.68	34.69	2	13,479	0.01%
2021/04/09	13	34.67	3	34.70	34.70	10	13,634	0.07%
2021/04/07	9	34.71	1	34.72	34.71	8	13,924	0.06%
2021/04/06	4	34.77	0	0.00	34.74	4	13,991	0.03%
2021/03/30	2	34.48	3	34.41	34.60	-1	13,963	-0.01%
2021/03/29	1	34.29	2	34.29	34.34	-1	14,041	-0.01%
2021/03/26	0	0.00	1	33.79	33.80	-1	14,091	-0.01%
2021/03/25	2	33.46	0	0.00	33.66	2	14,089	0.01%
2021/03/24	3	33.64	1	33.63	33.65	2	14,064	0.01%
2021/03/23	1	33.66	0	0.00	33.66	1	14,047	0.01%
2021/03/22	9	33.55	0	0.00	33.60	9	14,115	0.06%
2021/03/18	1	33.39	1	33.18	33.53	0	14,273	0.00%
2021/03/17	6	32.97	1	32.97	32.95	5	14,394	0.03%
2021/03/16	0	0.00	3	32.99	32.99	-3	14,595	-0.02%
2021/03/11	1	32.30	3	32.30	32.33	-2	15,393	-0.01%
2021/03/09	0	0.00	7	31.88	32.00	-7	15,641	-0.04%
2021/03/05	10	31.67	0	0.00	31.80	10	15,693	0.06%
2021/03/04	0	0.00	4	31.86	31.80	-4	15,709	-0.03%
2021/03/03	5	31.80	16	31.85	31.93	-11	15,785	-0.07%
2021/02/26	0	0.00	11	31.90	31.90	-11	15,774	-0.07%
2021/02/25	4	32.02	2	31.98	32.01	2	15,760	0.01%
2021/02/24	8	31.97	0	0.00	31.80	8	15,763	0.05%
2021/02/23	3	31.50	0	0.00	31.80	3	15,634	0.02%
2021/02/22	5	31.51	2	31.51	31.50	3	15,506	0.02%
2021/02/19	15	30.94	3	31.04	31.12	12	15,365	0.08%
2021/02/18	6	31.00	2	31.09	31.13	4	15,500	0.03%
2021/02/17	5	30.91	7	30.94	31.00	-2	15,543	-0.01%
2021/02/05	1	30.60	0	0.00	30.55	1	15,356	0.01%
2021/02/03	1	30.52	0	0.00	30.51	1	15,563	0.01%
2021/01/28	0	0.00	1	30.80	30.72	-1	16,201	-0.01%
2021/01/27	0	0.00	1	30.98	30.95	-1	16,259	-0.01%
2021/01/26	1	30.60	0	0.00	30.68	1	16,164	0.01%
2021/01/25	0	0.00	28	30.52	30.83	-28	16,491	-0.17%
2021/01/22	0	0.00	10	30.31	30.53	-10	16,841	-0.06%
2021/01/21	1	30.35	1	30.37	30.30	0	17,518	0.00%
2021/01/20	1	30.25	0	0.00	30.25	1	19,146	0.01%
2021/01/18	9	30.66	1	30.56	30.61	8	19,634	0.04%
2021/01/15	1	30.80	2	30.81	30.79	-1	19,548	-0.01%
2021/01/14	2	30.76	0	0.00	30.92	2	19,520	0.01%
2021/01/13	0	0.00	4	30.65	30.69	-4	19,429	-0.02%
2021/01/12	0	0.00	51	30.50	30.35	-51	19,254	-0.26%
2021/01/11	0	0.00	4	30.59	30.61	-4	19,281	-0.02%
2021/01/08	1	30.46	3	30.40	30.46	-2	19,283	-0.01%
2021/01/07	0	0.00	7	30.19	30.22	-7	19,236	-0.04%
2021/01/06	5	30.02	13	30.15	30.00	-8	18,861	-0.04%
2021/01/05	0	0.00	5	29.99	30.02	-5	18,702	-0.03%
2021/01/04	0	0.00	5	29.88	29.94	-5	18,639	-0.03%
2020/12/31	2	29.82	4	29.84	29.95	-2	18,552	-0.01%
2020/12/30	2	29.68	0	0.00	29.78	2	18,338	0.01%
2020/12/29	1	29.69	0	0.00	29.67	1	18,326	0.01%
2020/12/28	5	29.71	0	0.00	29.75	5	18,329	0.03%
2020/12/25	1	29.52	0	0.00	29.51	1	18,165	0.01%
2020/12/23	11	29.35	1	29.35	29.42	10	18,156	0.06%
2020/12/22	5	29.50	5	29.42	29.43	0	18,606	0.00%
2020/12/21	12	29.53	1	29.56	29.60	11	19,258	0.06%
2020/12/18	3	29.60	0	0.00	29.61	3	19,328	0.02%
2020/12/17	2	29.60	0	0.00	29.66	2	19,561	0.01%
2020/12/16	0	0.00	3	29.65	29.80	-3	19,561	-0.02%
2020/12/15	23	29.56	0	0.00	29.51	23	19,488	0.12%
2020/12/14	5	29.81	23	29.76	29.82	-18	19,302	-0.09%
2020/12/11	4	29.75	1	29.94	29.81	3	19,359	0.02%
2020/12/10	10	29.97	4	29.98	29.94	6	19,265	0.03%
2020/12/09	2	30.05	3	30.09	30.14	-1	19,097	-0.01%
2020/12/08	1	29.91	2	29.90	29.90	-1	18,695	-0.01%
2020/12/07	0	0.00	9	29.75	29.85	-9	18,414	-0.05%
2020/12/04	0	0.00	5	29.65	29.68	-5	18,251	-0.03%
2020/12/03	3	29.52	0	0.00	29.45	3	18,137	0.02%
2020/12/02	0	0.00	2	29.47	29.44	-2	18,138	-0.01%
2020/12/01	1	29.33	0	0.00	29.35	1	18,131	0.01%
2020/11/30	0	0.00	11	29.41	29.35	-11	18,213	-0.06%
2020/11/27	2	29.15	6	29.24	29.32	-4	18,098	-0.02%
2020/11/26	3	29.15	0	0.00	29.15	3	18,010	0.02%
2020/11/25	4	29.02	10	29.00	29.01	-6	18,006	-0.03%
2020/11/24	3	29.15	0	0.00	29.11	3	17,904	0.02%
2020/11/23	0	0.00	2	29.09	29.14	-2	17,841	-0.01%
2020/11/20	2	28.87	0	0.00	28.88	2	17,893	0.01%
2020/11/19	3	28.86	0	0.00	28.86	3	18,118	0.02%
2020/11/18	1	28.89	51	28.89	28.90	-50	18,250	-0.27%
2020/11/17	5	28.87	50	28.98	28.81	-45	18,455	-0.24%
2020/11/16	5	28.79	3	28.80	28.80	2	19,178	0.01%
2020/11/13	0	0.00	3	28.44	28.53	-3	18,963	-0.02%
2020/11/12	5	28.40	0	0.00	28.40	5	18,920	0.03%
2020/11/11	2	28.49	0	0.00	28.50	2	18,920	0.01%
2020/11/10	3	28.35	2	28.35	28.29	1	18,893	0.01%
2020/11/09	3	28.39	0	0.00	28.40	3	18,592	0.02%
2020/11/06	8	28.19	0	0.00	28.19	8	18,420	0.04%
2020/11/05	8	28.15	0	0.00	28.12	8	18,259	0.04%
2020/11/04	3	28.02	0	0.00	28.05	3	18,240	0.02%
2020/11/03	5	27.90	15	27.95	28.01	-10	18,058	-0.06%
2020/11/02	85.1	27.69	0	0.00	27.72	85.1	17,951	0.47%
2020/10/30	43	27.86	1	27.80	27.80	42	17,737	0.24%
2020/10/29	35	27.91	0	0.00	27.98	35	17,214	0.20%
2020/10/28	60	28.20	1	28.18	28.19	59	16,451	0.36%
2020/10/27	25	29.61	0	0.00	29.69	25	14,985	0.17%
2020/10/26	5	29.70	10	29.76	29.69	-5	14,571	-0.03%
2020/10/23	12	29.61	8	29.61	29.63	4	14,243	0.03%
2020/10/22	7	29.54	1	29.56	29.59	6	14,252	0.04%
2020/10/21	1	29.60	0	0.00	29.59	1	14,117	0.01%
2020/10/19	6	29.63	0	0.00	29.64	6	14,347	0.04%
2020/10/16	10	29.61	0	0.00	29.56	10	14,557	0.07%
2020/10/15	32	29.67	1	29.60	29.69	31	14,581	0.21%
2020/10/14	33	29.75	0	0.00	29.74	33	14,485	0.23%
2020/10/13	15	29.67	0	0.00	29.71	15	14,504	0.10%
2020/10/12	3	29.77	0	0.00	29.74	3	14,442	0.02%
2020/10/08	0	0.00	1	29.76	29.76	-1	14,174	-0.01%
2020/10/07	1	29.64	4	29.61	29.65	-3	14,166	-0.02%
2020/10/06	0	0.00	1	29.63	29.68	-1	14,217	-0.01%
2020/09/30	10	29.48	0	0.00	29.48	10	14,532	0.07%
2020/09/25	2	28.83	1	29.20	28.90	1	15,839	0.01%
2020/09/24	15	29.22	0.7	29.25	29.06	14.3	15,657	0.09%
2020/09/23	3	29.61	0	0.00	29.70	3	15,278	0.02%
2020/09/22	5	29.83	0	0.00	29.80	5	15,424	0.03%
2020/09/21	12	30.11	0	0.00	30.03	12	15,180	0.08%
2020/09/18	2	30.10	0	0.00	30.20	2	15,272	0.01%
2020/09/17	1	30.16	0	0.00	30.23	1	15,304	0.01%
2020/09/16	0	0.00	2	30.27	30.25	-2	15,278	-0.01%
2020/09/15	0.5	30.15	2	30.09	30.10	-1.5	15,251	-0.01%
2020/09/14	6	29.80	0	0.00	29.98	6	15,378	0.04%
2020/09/09	13	29.57	0	0.00	29.85	13	15,903	0.08%
2020/09/08	14	29.91	0	0.00	29.97	14	15,932	0.09%
2020/09/07	4	29.99	2	29.96	29.96	2	16,173	0.01%
2020/09/04	34	29.93	0	0.00	30.09	34	16,345	0.21%
2020/09/02	1	30.16	2	30.10	30.14	-1	16,374	-0.01%
2020/09/01	4	29.99	0	0.00	30.06	4	16,665	0.02%
2020/08/31	26	30.28	0	0.00	30.16	26	16,971	0.15%
2020/08/28	3	30.18	0	0.00	30.24	3	17,226	0.02%
2020/08/27	1	30.33	0	0.00	30.33	1	17,715	0.01%
2020/08/26	1	30.26	0	0.00	30.43	1	17,808	0.01%
2020/08/25	0	0.00	1	30.40	30.44	-1	17,900	-0.01%
2020/08/24	1	30.09	0	0.00	30.14	1	17,717	0.01%
2020/08/21	1	30.12	0	0.00	30.11	1	17,747	0.01%
2020/08/20	8	29.79	0	0.00	29.79	8	17,584	0.05%
2020/08/19	0	0.00	3	30.89	30.77	-3	17,106	-0.02%
2020/08/18	1.2	30.87	1	30.87	30.90	0.2	17,222	0.00%
2020/08/17	1	30.95	2	30.93	30.96	-1	17,405	-0.01%
2020/08/14	0	0.00	6	30.59	30.63	-6	17,515	-0.03%
2020/08/13	3	30.33	0	0.00	30.32	3	17,551	0.02%
2020/08/12	1	30.22	0	0.00	30.22	1	17,670	0.01%
2020/08/11	1	30.46	0	0.00	30.35	1	17,800	0.01%
2020/08/07	0	0.00	1	30.70	30.65	-1	17,963	-0.01%
2020/08/06	21	30.69	0	0.00	30.70	21	18,123	0.12%
2020/08/05	0	0.00	20	30.44	30.62	-20	18,150	-0.11%
2020/08/04	0	0.00	11	30.03	30.17	-11	18,066	-0.06%
2020/08/03	2	30.01	3	30.03	30.01	-1	18,203	-0.01%
2020/07/31	0	0.00	3	30.02	30.24	-3	18,362	-0.02%
2020/07/30	0	0.00	8	29.84	29.99	-8	18,199	-0.04%
2020/07/29	0	0.00	5	29.67	29.62	-5	18,290	-0.03%
2020/07/28	3	29.50	3	29.84	29.46	0	18,589	0.00%
2020/07/27	2	29.85	5	29.86	29.84	-3	18,958	-0.02%
2020/07/24	10	29.94	13	30.17	29.85	-3	19,177	-0.02%
2020/07/23	0	0.00	7	30.13	30.17	-7	19,226	-0.04%
2020/07/22	0	0.00	125	29.95	29.97	-125	19,001	-0.66%	大賣/鉅額交易
2020/07/21	0	0.00	8	29.85	29.84	-8	18,618	-0.04%
2020/07/20	5	29.50	0	0.00	29.55	5	18,471	0.03%
2020/07/15	2	29.54	0	0.00	29.53	2	19,020	0.01%
2020/07/14	2	29.64	0	0.00	29.58	2	19,474	0.01%
2020/07/13	0	0.00	1	29.66	29.65	-1	19,664	-0.01%
2020/07/10	1	29.74	17	29.76	29.52	-16	20,111	-0.08%
2020/07/09	0	0.00	26	29.90	29.74	-26	20,149	-0.13%
2020/07/08	0	0.00	18	29.75	29.72	-18	20,104	-0.09%
2020/07/07	7	29.88	5	29.58	29.43	2	19,758	0.01%
2020/07/06	2	29.65	9	29.73	29.83	-7	19,831	-0.04%
2020/07/03	1	29.32	2	29.35	29.33	-1	19,848	-0.01%
2020/07/02	5	29.09	9	29.03	29.09	-4	19,919	-0.02%
2020/07/01	0	0.00	20	28.87	28.79	-20	19,835	-0.10%
2020/06/29	1	28.47	0	0.00	28.51	1	19,944	0.01%
2020/06/24	0	0.00	1	28.55	28.54	-1	20,125	0.00%
2020/06/23	3	28.56	10	28.56	28.54	-7	20,752	-0.03%
2020/06/22	8	28.52	12	28.52	28.48	-4	21,173	-0.02%
2020/06/18	0	0.00	1	28.50	28.55	-1	22,217	0.00%
2020/06/17	0	0.00	2	28.45	28.46	-2	22,778	-0.01%
2020/06/16	0	0.00	1	28.37	28.45	-1	23,966	0.00%
2020/06/15	24.5	28.20	8	28.35	28.13	16.5	25,896	0.06%
2020/06/12	2	28.10	0	0.00	28.29	2	26,870	0.01%
2020/06/11	16	28.52	30	28.60	28.43	-14	28,066	-0.05%
2020/06/08	1	28.84	14	28.89	28.88	-13	33,932	-0.04%
2020/06/05	2	28.79	17	28.81	28.80	-15	34,209	-0.04%
2020/06/04	0	0.00	1	28.70	28.67	-1	34,954	0.00%
2020/06/03	0	0.00	7	28.50	28.48	-7	36,194	-0.02%
2020/06/02	3	28.20	0	0.00	28.17	3	36,074	0.01%
2020/06/01	4	28.03	49	28.04	28.05	-45	36,099	-0.12%
2020/05/29	3	27.80	3	27.79	27.86	0	36,125	0.00%
2020/05/28	2	27.91	0	0.00	27.90	2	36,417	0.01%
2020/05/27	1	27.88	0	0.00	27.85	1	36,930	0.00%
2020/05/26	0	0.00	9	27.79	27.82	-9	37,686	-0.02%
2020/05/22	1	27.59	7	27.49	27.45	-6	37,724	-0.02%
2020/05/21	0	0.00	3	27.67	27.63	-3	37,673	-0.01%
2020/05/20	2	27.45	12	27.50	27.48	-10	37,414	-0.03%
2020/05/19	9	27.39	5	27.43	27.43	4	37,371	0.01%
2020/05/18	1	27.20	3	27.22	27.25	-2	37,373	-0.01%
2020/05/15	11	27.57	0	0.00	27.43	11	37,286	0.03%
2020/05/14	8	27.54	4	27.55	27.48	4	37,309	0.01%
2020/05/13	0	0.00	7	27.56	27.75	-7	37,221	-0.02%
2020/05/12	0	0.00	2	27.60	27.55	-2	37,202	-0.01%
2020/05/11	50	27.63	7	27.65	27.66	43	37,225	0.12%
2020/05/08	42	27.62	1	27.50	27.50	41	37,125	0.11%
2020/05/07	0	0.00	11	27.41	27.40	-11	37,179	-0.03%
2020/05/06	0	0.00	40	27.33	27.32	-40	37,098	-0.11%
2020/05/05	2	27.25	4	27.45	27.33	-2	37,146	-0.01%
2020/05/04	8	27.06	5	27.00	27.09	3	37,105	0.01%
2020/04/30	31	27.29	12	27.39	27.46	19	36,925	0.05%
2020/04/29	6	27.09	11	27.08	27.07	-5	37,079	-0.01%
2020/04/28	0	0.00	4	26.91	26.91	-4	37,392	-0.01%
2020/04/27	0.3	26.82	13	26.71	26.79	-12.8	39,171	-0.03%
2020/04/24	1	26.33	3	26.33	26.33	-2	38,889	-0.01%
2020/04/23	0	0.00	1	26.30	26.34	-1	38,981	0.00%
2020/04/22	0	0.00	1	25.76	26.23	-1	38,900	0.00%
2020/04/21	7	26.22	6	26.18	26.10	1	38,703	0.00%
2020/04/20	1	26.50	4	26.58	26.60	-3	38,276	-0.01%
2020/04/17	2	26.57	45	26.49	26.50	-43	38,143	-0.11%
2020/04/16	5	26.42	4	26.37	26.44	1	37,641	0.00%
2020/04/15	0	0.00	2	26.42	26.47	-2	37,489	-0.01%
2020/04/14	0	0.00	10	26.01	26.05	-10	37,155	-0.03%
2020/04/13	7	25.69	1	25.70	25.68	6	37,244	0.02%
2020/04/10	7	25.67	6	25.71	25.73	1	37,181	0.00%
2020/04/09	1	25.63	1	25.70	25.65	0	37,221	0.00%
2020/04/08	1	25.51	5	25.53	25.77	-4	36,867	-0.01%
2020/04/07	2	25.20	17	25.21	25.22	-15	36,353	-0.04%
2020/04/06	2	24.75	0	0.00	24.84	2	36,110	0.01%
2020/04/01	1	24.49	2	24.53	24.52	-1	35,797	0.00%
2020/03/31	0	0.00	10	24.56	24.49	-10	35,582	-0.03%
2020/03/30	15	23.91	1	24.30	24.32	14	35,350	0.04%
2020/03/27	1	24.80	4	24.53	24.35	-3	35,016	-0.01%
2020/03/26	6	24.17	7	24.26	24.26	-1	34,321	0.00%
2020/03/25	19	24.24	2	24.20	24.09	17	33,888	0.05%
2020/03/24	2	23.30	13	23.32	23.38	-11	33,068	-0.03%
2020/03/23	26	22.54	10	22.70	22.49	16	32,600	0.05%
2020/03/20	52	23.05	12	23.01	23.28	40	31,861	0.13%
2020/03/19	22	22.03	1	22.35	21.85	21	30,566	0.07%
2020/03/18	28	23.53	4	23.57	23.29	24	28,445	0.08%
2020/03/17	45	23.77	0	0.00	23.67	45	27,264	0.17%
2020/03/16	16	24.82	2	24.95	24.41	14	25,639	0.05%
2020/03/13	107	24.33	11	24.22	25.29	96	24,153	0.40%	大買/
2020/03/12	117	26.04	0	0.00	25.93	117	21,637	0.54%	大買/鉅額交易
2020/03/11	15	27.04	0	0.00	26.97	15	19,241	0.08%
2020/03/10	27	26.88	0	0.00	27.25	27	18,794	0.14%
2020/03/09	47	27.33	0	0.00	27.25	47	17,707	0.27%
2020/03/06	1	27.80	17	27.92	27.88	-16	16,214	-0.10%
2020/03/05	11	28.03	0	0.00	28.10	11	16,065	0.07%
2020/03/04	26	27.81	0	0.00	27.86	26	16,235	0.16%
2020/03/03	4	28.08	0	0.00	27.93	4	15,926	0.03%
2020/03/02	24	27.60	0	0.00	27.75	24	15,541	0.15%
2020/02/27	33	28.07	40	28.16	27.90	-7	14,821	-0.05%
2020/02/26	37	28.40	10	28.50	28.30	27	13,985	0.19%
2020/02/25	21	28.55	0	0.00	28.67	21	13,480	0.16%
2020/02/24	20	28.70	0	0.00	28.70	20	13,484	0.15%
2020/02/21	2	28.91	10	28.86	28.90	-8	13,361	-0.06%
2020/02/20	10	28.96	2	29.00	28.93	8	13,388	0.06%
2020/02/19	0	0.00	21	28.83	28.96	-21	13,416	-0.16%
2020/02/18	3	28.79	0	0.00	28.80	3	13,342	0.02%
2020/02/17	4	28.63	0	0.00	28.80	4	13,204	0.03%
2020/02/14	1	28.77	0	0.00	28.79	1	13,043	0.01%
2020/02/13	5	28.70	2	28.72	28.64	3	12,980	0.02%
2020/02/12	2	28.50	9	28.51	28.56	-7	13,444	-0.05%
2020/02/10	5	27.99	20	28.08	28.14	-15	13,445	-0.11%
2020/02/07	4	28.25	0	0.00	28.23	4	13,453	0.03%
2020/02/06	11	28.30	0	0.00	28.44	11	13,474	0.08%
2020/02/04	5	27.96	0	0.00	28.12	5	13,381	0.04%
2020/02/03	8	27.13	21	27.15	27.74	-13	13,397	-0.10%
2020/01/31	32	27.92	5	27.94	27.92	27	12,821	0.21%
2020/01/30	53	27.69	48	27.72	27.70	5	12,492	0.04%
2020/01/20	0	0.00	35	29.19	29.19	-35	10,664	-0.33%
2020/01/17	0	0.00	1	29.13	29.16	-1	10,913	-0.01%
2020/01/15	1	29.02	0	0.00	29.01	1	12,641	0.01%
2020/01/14	2	29.00	3	29.00	29.02	-1	13,051	-0.01%
2020/01/13	0	0.00	6	28.82	28.84	-6	13,473	-0.04%
2020/01/10	0	0.00	21	28.71	28.69	-21	13,569	-0.15%
2020/01/09	1	28.68	14	28.60	28.70	-13	13,606	-0.10%
2020/01/08	2	28.55	54	28.54	28.50	-52	13,583	-0.38%
2020/01/07	6	28.74	57	28.74	28.69	-51	13,478	-0.38%
2020/01/06	7	28.96	0	0.00	28.96	7	13,221	0.05%
2020/01/03	14	29.30	0	0.00	29.18	14	13,373	0.10%
2020/01/02	10	29.06	3	29.09	29.09	7	13,410	0.05%
2019/12/31	11	28.98	11	28.95	28.97	0	13,889	0.00%
2019/12/30	1	29.01	1	29.01	29.00	0	13,762	0.00%
2019/12/27	1	28.90	0	0.00	28.90	1	13,551	0.01%
2019/12/26	10	28.87	0	0.00	28.86	10	13,505	0.07%
2019/12/25	5	28.80	0	0.00	28.83	5	13,511	0.04%
2019/12/23	5	28.70	0	0.00	28.72	5	13,547	0.04%
2019/12/19	10	28.75	0	0.00	28.69	10	13,545	0.07%
2019/12/18	10	28.72	35	28.75	28.77	-25	13,651	-0.18%
2019/12/17	1	28.65	0	0.00	28.71	1	13,549	0.01%
2019/12/16	2	28.57	22	28.57	28.57	-20	13,469	-0.15%
2019/12/13	0	0.00	24	28.39	28.37	-24	13,377	-0.18%
2019/12/11	5	28.21	0	0.00	28.21	5	13,328	0.04%
2019/12/10	6.2	28.16	0	0.00	28.14	6.2	13,446	0.05%
2019/12/09	10	28.21	0	0.00	28.21	10	13,528	0.07%
2019/12/06	5	28.12	3	28.14	28.13	2	13,516	0.01%
2019/12/05	5	28.02	0	0.00	28.03	5	13,450	0.04%
2019/12/03	5	27.63	0	0.00	27.92	5	13,692	0.04%
2019/12/02	20	27.66	2	27.60	27.65	18	13,797	0.13%
2019/11/29	13	27.82	0	0.00	27.75	13	13,635	0.10%
2019/11/28	5	28.04	0	0.00	28.03	5	13,452	0.04%
2019/11/25	7	27.99	0	0.00	27.99	7	13,586	0.05%
2019/11/22	0	0.00	4	28.00	28.01	-4	13,516	-0.03%
2019/11/21	8	27.87	0	0.00	28.00	8	13,703	0.06%
2019/11/20	4	28.09	0	0.00	28.09	4	13,558	0.03%
2019/11/18	4	27.99	0	0.00	28.05	4	13,457	0.03%
2019/11/15	11	27.88	0	0.00	27.88	11	13,347	0.08%
2019/11/14	59	27.81	0	0.00	27.83	59	13,300	0.44%
2019/11/13	2	27.74	0	0.00	27.79	2	13,284	0.02%
2019/11/12	0	0.00	10	27.70	27.74	-10	13,309	-0.08%
2019/11/11	15	27.55	29	27.54	27.50	-14	13,273	-0.11%
2019/11/08	0	0.00	10	27.81	27.88	-10	12,640	-0.08%
2019/11/07	2.3	27.81	0	0.00	27.80	2.3	12,608	0.02%
2019/11/06	3	27.94	0	0.00	27.93	3	12,524	0.02%
2019/11/01	3	27.52	0	0.00	27.63	3	12,668	0.02%
2019/10/31	9	27.60	0	0.00	27.58	9	12,802	0.07%
2019/10/30	5	27.63	0	0.00	27.65	5	12,593	0.04%
2019/10/29	16	27.63	0	0.00	27.62	16	12,476	0.13%
2019/10/25	11	27.65	0	0.00	27.60	11	11,944	0.09%
2019/10/24	26	27.61	0	0.00	27.65	26	11,625	0.22%
2019/10/23	39	27.42	0	0.00	27.54	39	11,355	0.34%
2019/10/22	6	28.99	7	29.03	29.03	-1	9,885	-0.01%
2019/10/21	8	28.93	1	28.92	28.95	7	9,478	0.07%
2019/10/18	3	28.79	0	0.00	28.82	3	8,991	0.03%
2019/10/17	0	0.00	1	28.55	28.70	-1	8,831	-0.01%
2019/10/16	4	28.51	0	0.00	28.51	4	8,735	0.05%
2019/10/15	1	28.43	0	0.00	28.45	1	8,666	0.01%
2019/10/14	0	0.00	2	28.54	28.52	-2	8,593	-0.02%
2019/10/09	6	28.30	0	0.00	28.28	6	8,581	0.07%
2019/10/08	16	28.49	0	0.00	28.44	16	8,493	0.19%
2019/10/07	40	28.43	2	28.42	28.42	38	8,511	0.45%
2019/10/04	2	28.17	0	0.00	28.14	2	7,917	0.03%
2019/10/01	0	0.00	6	28.10	28.18	-6	8,004	-0.07%
2019/09/27	40	27.99	0	0.00	27.88	40	7,986	0.50%
2019/09/26	0	0.00	2	28.27	28.15	-2	7,928	-0.03%
2019/09/25	0	0.00	3	28.21	28.20	-3	7,983	-0.04%
2019/09/24	1	28.25	4	28.28	28.33	-3	8,100	-0.04%
2019/09/19	3	27.98	1	28.06	27.97	2	7,861	0.03%
2019/09/18	3	28.03	1	28.03	28.05	2	7,862	0.03%
2019/09/17	0	0.00	0.3	28.01	28.00	-0.3	7,859	0.00%
2019/09/12	0	0.00	4	27.97	27.92	-4	7,861	-0.05%
2019/09/11	0	0.00	1	27.90	27.81	-1	7,833	-0.01%
2019/09/10	1	27.77	0	0.00	27.74	1	7,725	0.01%
2019/09/09	5	27.76	1	27.95	27.77	4	7,727	0.05%
2019/09/06	10	27.80	2	27.85	27.83	8	7,701	0.10%
2019/09/05	0	0.00	3	27.74	27.71	-3	7,572	-0.04%
2019/09/04	0	0.00	2	27.50	27.54	-2	7,409	-0.03%
2019/09/03	0	0.00	1	27.50	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	11	27.43	27.44	-11	7,237	-0.15%
2019/08/30	0	0.00	9	27.31	27.25	-9	7,220	-0.12%
2019/08/27	0	0.00	5	26.98	26.96	-5	7,234	-0.07%
2019/08/26	15	26.80	0	0.00	26.88	15	7,350	0.20%
2019/08/22	5	27.01	0	0.00	27.02	5	7,477	0.07%
2019/08/16	5	26.90	0	0.00	26.95	5	8,497	0.06%
2019/08/15	16	26.71	0	0.00	26.82	16	8,632	0.19%
2019/08/14	0	0.00	1	26.98	26.93	-1	8,821	-0.01%
2019/08/13	2	26.85	0	0.00	26.76	2	9,037	0.02%
2019/08/07	5	26.46	0	0.00	26.43	5	9,640	0.05%
2019/08/06	1	25.98	0	0.00	26.52	1	9,836	0.01%
2019/08/02	4	26.82	0	0.00	26.85	4	9,881	0.04%
2019/07/31	0.3	27.22	0	0.00	27.20	0.3	9,844	0.00%
2019/07/30	0	0.00	5	27.27	27.29	-5	9,832	-0.05%
2019/07/29	0	0.00	3	27.35	27.37	-3	9,985	-0.03%
2019/07/26	1	27.40	1	27.40	27.40	0	10,002	0.00%
2019/07/25	0	0.00	3	27.38	27.47	-3	9,973	-0.03%
2019/07/24	0	0.00	1	27.32	27.28	-1	9,839	-0.01%
2019/07/23	2	27.24	0	0.00	27.24	2	9,743	0.02%
2019/07/19	1	27.17	0	0.00	27.06	1	9,632	0.01%
2019/07/17	2	27.13	0	0.00	27.14	2	9,614	0.02%
2019/07/16	0	0.00	1	27.30	27.26	-1	9,616	-0.01%
2019/07/15	2	27.06	0	0.00	27.21	2	9,580	0.02%
2019/07/12	1	27.19	5	27.23	27.16	-4	9,519	-0.04%
2019/07/11	0	0.00	9	27.15	27.11	-9	9,417	-0.10%
2019/07/08	1	26.94	2	27.01	26.96	-1	9,386	-0.01%
2019/07/03	2	26.80	0	0.00	26.78	2	9,587	0.02%
2019/07/02	5	26.98	0	0.00	26.96	5	9,637	0.05%
2019/07/01	6	26.93	5	26.94	26.95	1	9,701	0.01%
2019/06/21	0	0.00	2	26.65	26.52	-2	9,504	-0.02%
2019/06/20	0	0.00	1	26.61	26.61	-1	9,474	-0.01%
2019/06/19	1	26.30	0	0.00	26.47	1	9,490	0.01%
2019/06/11	0	0.00	1	26.05	26.04	-1	9,520	-0.01%
2019/06/10	5	25.95	0	0.00	25.99	5	9,429	0.05%
2019/06/05	0	0.00	1	25.81	25.81	-1	9,293	-0.01%
2019/06/04	2	25.85	1	25.84	25.76	1	9,308	0.01%
2019/05/30	1	25.51	0	0.00	25.58	1	9,109	0.01%
2019/05/28	3	25.43	0	0.00	25.50	3	9,002	0.03%
2019/05/27	2	25.37	0	0.00	25.45	2	9,012	0.02%
2019/05/24	1	25.54	0	0.00	25.44	1	8,978	0.01%
2019/05/23	7	25.46	0	0.00	25.44	7	8,938	0.08%
2019/05/22	1	25.80	0	0.00	25.79	1	8,554	0.01%
2019/05/21	2	25.77	0	0.00	25.76	2	8,558	0.02%
2019/05/20	2	25.68	0	0.00	25.70	2	8,317	0.02%
2019/05/17	13	25.81	2	25.70	25.70	11	8,142	0.14%
2019/05/16	5	25.98	0	0.00	25.92	5	7,872	0.06%
2019/05/15	4	26.20	0	0.00	26.18	4	7,697	0.05%
2019/05/14	4	26.00	0	0.00	26.07	4	7,656	0.05%
2019/05/13	28	26.13	0	0.00	26.09	28	7,409	0.38%
2019/05/09	15	26.80	12	27.08	26.74	3	6,862	0.04%
2019/05/07	1	27.20	0	0.00	27.26	1	6,768	0.01%
2019/05/03	5	27.45	0	0.00	27.56	5	6,823	0.07%
2019/04/30	0	0.00	1	27.35	27.35	-1	6,847	-0.01%
2019/04/29	1	27.53	2	27.34	27.35	-1	6,855	-0.01%
2019/04/25	0	0.00	1	27.63	27.65	-1	6,895	-0.01%
2019/04/24	2	27.51	2	27.54	27.57	0	6,904	0.00%
2019/04/23	1	27.41	0	0.00	27.36	1	6,843	0.01%
2019/04/22	0	0.00	3	27.52	27.41	-3	6,833	-0.04%
2019/04/19	0	0.00	4	27.35	27.35	-4	6,797	-0.06%
2019/04/18	0	0.00	9	27.41	27.14	-9	6,739	-0.13%
2019/04/17	0	0.00	108	27.41	27.44	-108	6,701	-1.61%	大賣/鉅額交易
2019/04/16	0	0.00	6	27.24	27.25	-6	6,569	-0.09%
2019/04/09	0	0.00	2	27.03	27.02	-2	6,835	-0.03%
2019/04/08	10	26.91	6	26.97	26.93	4	6,633	0.06%
2019/04/02	0	0.00	10	26.60	26.58	-10	6,770	-0.15%
2019/04/01	10	26.55	5	26.57	26.51	5	6,747	0.07%
2019/03/28	0	0.00	100	26.22	26.24	-100	6,603	-1.51%
2019/03/27	1	26.27	15	26.28	26.28	-14	6,599	-0.21%
2019/03/22	2	26.37	0	0.00	26.37	2	6,765	0.03%
2019/03/21	0	0.00	29	26.33	26.37	-29	6,637	-0.44%
2019/03/19	3	26.22	1	26.24	26.22	2	6,474	0.03%
2019/03/18	1	26.04	0	0.00	26.13	1	6,282	0.02%
2019/03/13	1	25.97	0	0.00	25.98	1	6,393	0.02%
2019/03/12	1	26.02	0	0.00	26.01	1	6,406	0.02%
2019/03/07	0	0.00	1	26.10	25.98	-1	6,446	-0.02%
2019/03/06	1	26.04	0	0.00	26.08	1	6,448	0.02%
2019/03/05	2	26.00	0	0.00	26.00	2	6,424	0.03%
2019/03/04	0	0.00	6	26.13	26.12	-6	6,359	-0.09%
2019/02/27	10	26.13	2	26.15	25.96	8	6,190	0.13%
2019/02/26	4	26.21	0	0.00	26.18	4	6,134	0.07%
2019/02/25	2	26.08	1	26.11	26.13	1	6,036	0.02%
2019/02/22	4	25.84	3	25.89	25.90	1	5,846	0.02%
2019/02/21	1	25.75	2	25.75	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	1	25.71	25.74	-1	5,522	-0.02%
2019/02/19	0	0.00	20	25.53	25.52	-20	5,357	-0.37%
2019/02/18	1	25.57	0	0.00	25.52	1	5,339	0.02%
2019/02/14	0	0.00	2	25.50	25.43	-2	5,240	-0.04%
2019/02/12	0	0.00	2	25.19	25.26	-2	5,100	-0.04%
2019/02/11	11	25.07	9	24.98	24.99	2	4,965	0.04%
2019/01/30	3	24.98	0	0.00	24.92	3	4,909	0.06%
2019/01/29	4	24.87	0	0.00	24.89	4	4,913	0.08%
2019/01/28	13	25.01	0	0.00	25.01	13	4,903	0.27%
2019/01/25	0	0.00	3	24.83	24.90	-3	4,787	-0.06%
2019/01/22	12	24.45	1	24.50	24.50	11	4,706	0.23%
2019/01/14	4	24.02	0	0.00	23.99	4	6,153	0.07%
2019/01/11	3	24.08	1	24.07	24.04	2	6,239	0.03%
2019/01/09	1	23.99	21	24.04	24.05	-20	6,401	-0.31%
2019/01/08	2	23.80	0	0.00	23.79	2	6,461	0.03%
2019/01/07	3	23.71	8	23.72	23.73	-5	6,725	-0.07%
2019/01/04	1	23.24	0	0.00	23.40	1	7,051	0.01%
2019/01/03	7	23.72	5	23.61	23.59	2	7,909	0.03%
2019/01/02	10	23.84	0	0.00	23.83	10	8,005	0.12%
2018/12/28	1	23.93	0	0.00	23.94	1	8,282	0.01%
2018/12/27	0	0.00	10	23.99	23.91	-10	8,621	-0.12%
2018/12/26	7	23.70	0	0.00	23.72	7	8,759	0.08%
2018/12/18	3	24.00	0	0.00	24.03	3	8,463	0.04%
2018/12/14	1	24.30	0	0.00	24.31	1	8,178	0.01%
2018/12/10	1	24.05	0	0.00	24.07	1	8,351	0.01%
2018/12/06	21	24.10	0	0.00	24.19	21	8,290	0.25%
2018/12/05	0	0.00	17	24.60	24.60	-17	8,209	-0.21%
2018/12/04	0	0.00	3	24.82	24.82	-3	8,447	-0.04%
2018/11/29	0	0.00	3	24.43	24.38	-3	8,342	-0.04%
2018/11/27	1	24.11	0	0.00	24.10	1	8,278	0.01%
2018/11/23	1	23.95	0	0.00	23.94	1	8,256	0.01%
2018/11/22	6	23.99	0	0.00	23.98	6	8,224	0.07%
2018/11/21	7	24.04	0	0.00	24.14	7	8,179	0.09%
2018/11/20	1	24.16	0	0.00	24.17	1	8,126	0.01%
2018/11/14	2	24.13	2	24.12	24.15	0	8,020	0.00%
2018/11/13	3	23.81	0	0.00	24.12	3	8,005	0.04%
2018/11/09	7	24.17	0	0.00	24.21	7	7,901	0.09%
2018/11/08	3	24.45	3	24.40	24.37	0	7,862	0.00%
2018/11/06	3	24.10	0	0.00	24.08	3	7,809	0.04%
2018/11/02	2	24.09	1	24.13	24.18	1	7,715	0.01%
2018/11/01	0	0.00	1	24.06	24.08	-1	7,680	-0.01%
2018/10/31	4	23.73	0	0.00	23.78	4	7,620	0.05%
2018/10/30	16	23.36	0	0.00	23.42	16	7,572	0.21%
2018/10/29	3	23.30	0	0.00	23.34	3	7,528	0.04%
2018/10/26	4	23.30	0	0.00	23.43	4	7,385	0.05%
2018/10/25	10	23.59	0	0.00	23.59	10	7,185	0.14%
2018/10/24	2	24.10	0	0.00	24.12	2	6,901	0.03%
2018/10/23	29	24.19	0	0.00	24.13	29	6,812	0.43%
2018/10/22	4	25.65	3	25.63	25.81	1	6,360	0.02%
2018/10/19	4	25.37	0	0.00	25.55	4	6,251	0.06%
2018/10/18	50	25.47	0	0.00	25.54	50	6,234	0.80%
2018/10/16	1	25.25	0	0.00	25.39	1	6,122	0.02%
2018/10/15	80	25.23	0	0.00	25.18	80	5,996	1.33%
2018/10/12	15	25.10	0	0.00	25.26	15	5,746	0.26%
2018/10/11	28	24.96	0	0.00	24.91	28	5,427	0.52%
2018/10/09	17	26.29	0	0.00	26.34	17	4,295	0.40%
2018/10/08	6	26.50	0	0.00	26.70	6	3,944	0.15%
2018/10/04	17	26.72	0	0.00	26.78	17	3,174	0.54%
2018/09/17	1	27.40	0	0.00	27.46	1	3,338	0.03%
2018/08/23	50	27.40	0	0.00	27.30	50	3,333	1.50%
2018/08/21	0	0.00	10	27.20	27.23	-10	3,464	-0.29%
2018/08/17	55	27.29	0	0.00	27.12	55	3,491	1.58%
2018/08/14	1	27.34	0	0.00	27.38	1	3,522	0.03%
2018/08/09	0.1	27.49	0	0.00	27.50	0.1	3,723	0.00%
2018/08/03	0	0.00	3	27.16	27.18	-3	3,769	-0.08%
2018/08/01	0	0.00	4	27.25	27.28	-4	3,656	-0.11%
2018/07/26	0	0.00	4	26.53	26.59	-4	3,256	-0.12%
2018/07/19	2	26.29	0	0.00	26.13	2	3,242	0.06%
2018/07/13	1	25.79	0	0.00	25.79	1	3,129	0.03%
2018/07/12	4	25.52	0	0.00	25.61	4	3,133	0.13%
2018/07/10	1	25.61	0	0.00	25.63	1	3,160	0.03%
2018/07/05	2	25.38	0	0.00	25.31	2	3,045	0.07%
2018/07/02	1	25.65	0	0.00	25.61	1	2,896	0.03%
2018/06/27	10	25.69	0	0.00	25.64	10	2,725	0.37%
2018/06/25	2	25.79	0	0.00	25.78	2	2,557	0.08%
2018/05/17	0	0.00	5	26.08	26.06	-5	1,792	-0.28%
2018/04/25	2	25.29	0	0.00	25.31	2	2,317	0.09%
2018/02/12	1	25.16	0	0.00	25.15	1	3,108	0.03%
2018/02/09	0	0.00	40	24.83	25.50	-40	3,102	-1.29%
2018/02/02	0	0.00	20	26.32	26.34	-20	3,104	-0.64%
2018/01/30	10	26.63	0	0.00	26.41	10	3,101	0.32%
2018/01/24	1	26.33	0	0.00	26.32	1	2,899	0.03%
2018/01/19	5	26.10	0	0.00	26.00	5	2,838	0.18%
2018/01/18	5	26.00	2	26.01	26.02	3	2,819	0.11%
2018/01/17	5	25.90	0	0.00	25.92	5	2,709	0.18%
2018/01/16	5	25.65	0	0.00	25.80	5	2,680	0.19%
2018/01/11	0	0.00	5	25.41	25.41	-5	2,600	-0.19%
2018/01/05	1	25.43	0	0.00	25.44	1	2,548	0.04%