元大高股息 (0056)-華南永昌-桃園券商分點個股進出

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
37.27
漲跌
▼0.91
漲幅
-2.38%
成交量
115,891張
產業
上市
3346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－華南永昌-桃園券商分點個股進出

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

華南永昌-桃園券商分點個股進出
華南永昌-桃園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
2024/04/19	44.7	37.38	2.3	37.28	37.27	42.4	34,860	0.12%
2024/04/18	13.2	38.23	8	38.20	38.18	5.2	33,506	0.02%
2024/04/17	33	38.78	0	0.00	38.94	33	32,984	0.10%
2024/04/16	31.8	38.54	6.3	38.54	38.49	25.5	32,116	0.08%
2024/04/15	7.4	39.64	33.2	39.57	39.62	-25.8	30,685	-0.08%
2024/04/12	6.2	39.98	40	39.98	39.98	-33.9	30,281	-0.11%
2024/04/11	9.1	39.95	0	0.00	40.09	9.1	30,433	0.03%
2024/04/10	4.2	40.26	4	40.22	40.20	0.2	30,557	0.00%
2024/04/09	3.1	39.98	2.2	39.99	39.99	0.9	31,635	0.00%
2024/04/08	2.3	39.86	11	39.76	39.92	-8.7	31,929	-0.03%
2024/04/03	6.1	39.78	11	39.91	39.75	-4.9	31,830	-0.02%
2024/04/02	7	39.84	4.2	39.86	39.88	2.8	31,934	0.01%
2024/04/01	6.1	39.70	0	0.00	39.59	6.1	32,441	0.02%
2024/03/29	26	39.68	1	39.68	39.86	25	32,753	0.08%
2024/03/28	2.1	39.51	3.6	39.67	39.74	-1.5	32,919	0.00%
2024/03/27	4.5	39.28	3	39.52	39.55	1.5	33,013	0.00%
2024/03/26	11.3	39.56	16	39.66	39.24	-4.7	33,076	-0.01%
2024/03/25	11.5	39.76	3.7	39.66	39.62	7.8	33,059	0.02%
2024/03/22	10.5	39.81	1	40.05	39.80	9.5	33,201	0.03%
2024/03/21	2.5	39.84	4.1	39.80	39.93	-1.6	33,133	0.00%
2024/03/20	3.5	39.87	3	39.73	39.63	0.5	33,302	0.00%
2024/03/19	6	39.63	2	39.60	39.70	4	33,682	0.01%
2024/03/18	0	0.00	13	39.13	39.36	-13	34,225	-0.04%
2024/03/15	1.1	38.77	5	38.85	39.02	-3.9	34,152	-0.01%
2024/03/14	5	38.88	6.2	38.73	38.72	-1.2	33,922	0.00%
2024/03/13	2	39.00	14	39.03	39.08	-12	33,830	-0.04%
2024/03/12	2.1	38.92	2.3	38.64	38.99	-0.2	33,698	0.00%
2024/03/11	5.3	38.50	3	38.53	38.43	2.3	33,783	0.01%
2024/03/08	20.8	38.76	24.8	38.74	38.45	-4	33,669	-0.01%
2024/03/07	2.3	38.65	20.1	38.49	38.68	-17.9	33,152	-0.05%
2024/03/06	16.1	38.59	2	38.45	38.53	14.1	32,892	0.04%
2024/03/05	7	38.07	10	38.01	38.16	-3	32,576	-0.01%
2024/03/04	2.2	38.08	23	38.02	38.00	-20.8	32,498	-0.06%
2024/03/01	72	37.77	2.3	37.78	37.74	69.7	32,039	0.22%
2024/02/29	0	0.00	5	37.57	37.70	-5	32,168	-0.02%
2024/02/27	16.1	37.51	1	37.57	37.51	15.1	32,028	0.05%
2024/02/26	5	37.62	16.6	37.57	37.68	-11.5	31,870	-0.04%
2024/02/23	2.8	37.83	7.2	37.85	37.59	-4.4	31,783	-0.01%
2024/02/22	0.2	37.60	4	37.59	37.65	-3.8	32,100	-0.01%
2024/02/21	3.4	37.30	21	37.33	37.29	-17.6	31,762	-0.06%
2024/02/20	0.2	37.35	24.6	37.36	37.39	-24.4	31,741	-0.08%
2024/02/19	3.2	37.05	8.2	37.10	37.14	-5	31,436	-0.02%
2024/02/16	6	37.05	20	37.13	37.07	-14	31,677	-0.04%
2024/02/15	6.1	36.87	19	36.81	36.86	-12.9	31,353	-0.04%
2024/02/05	7.3	36.40	2	36.38	36.45	5.3	30,608	0.02%
2024/02/02	10.1	36.47	13	36.51	36.45	-3	30,525	-0.01%
2024/02/01	22	36.25	10	36.29	36.30	12	30,337	0.04%
2024/01/31	8.6	36.20	0.1	36.20	36.20	8.5	30,544	0.03%
2024/01/30	0.1	36.35	7	36.36	36.36	-6.9	30,496	-0.02%
2024/01/26	1.4	36.11	0.8	36.09	36.07	0.6	30,394	0.00%
2024/01/25	8	36.34	6	36.26	36.29	2	30,391	0.01%
2024/01/24	2	36.30	5.2	36.26	36.23	-3.2	30,277	-0.01%
2024/01/23	0	0.00	6	36.16	36.20	-6	30,812	-0.02%
2024/01/22	0.2	36.10	1.2	36.07	36.14	-1	30,686	0.00%
2024/01/19	14.2	35.32	2.2	35.51	35.65	12	30,473	0.04%
2024/01/18	27.3	35.18	1	35.12	35.12	26.3	31,058	0.08%
2024/01/17	42.3	35.33	3	35.40	35.19	39.3	30,727	0.13%
2024/01/16	26.3	36.21	0	0.00	36.37	26.3	29,046	0.09%
2024/01/15	12.3	36.45	0	0.00	36.42	12.3	27,642	0.04%
2024/01/12	6.8	36.26	4.3	36.32	36.33	2.5	27,656	0.01%
2024/01/11	7.2	36.38	9	36.34	36.39	-1.8	28,953	-0.01%
2024/01/10	19.8	36.31	0	0.00	36.24	19.8	31,275	0.06%
2024/01/09	14.2	36.51	0	36.53	36.49	14.2	32,297	0.04%
2024/01/08	7.1	36.63	1	36.76	36.57	6.1	32,979	0.02%
2024/01/05	7.2	36.64	0	0.00	36.55	7.2	33,330	0.02%
2024/01/04	20	36.62	0	0.00	36.59	20	33,253	0.06%
2024/01/03	44.7	36.72	1.7	36.78	36.68	43	33,531	0.13%
2024/01/02	9	37.14	2	37.23	37.17	7	32,601	0.02%
2023/12/29	1	37.32	1	37.40	37.40	0	32,410	0.00%
2023/12/28	9.2	37.44	3.1	37.31	37.33	6	32,806	0.02%
2023/12/27	1.1	37.29	17	37.33	37.42	-15.9	33,456	-0.05%
2023/12/26	1.2	36.88	21.3	36.91	37.00	-20.1	33,230	-0.06%
2023/12/25	6	36.66	18.6	36.62	36.65	-12.6	32,781	-0.04%
2023/12/22	1.1	36.31	7.1	36.41	36.37	-6.1	32,487	-0.02%
2023/12/21	8.6	36.19	1.1	36.32	36.33	7.6	32,461	0.02%
2023/12/20	2.6	36.41	15	36.45	36.57	-12.4	32,376	-0.04%
2023/12/19	5.2	35.98	7	36.22	36.10	-1.8	32,120	-0.01%
2023/12/18	6.2	36.28	7	36.33	36.38	-0.8	32,281	0.00%
2023/12/15	11.3	36.44	8.1	36.47	36.36	3.2	32,159	0.01%
2023/12/14	4	36.42	18	36.48	36.55	-14	31,933	-0.04%
2023/12/13	2.3	35.96	84.5	36.01	36.06	-82.2	31,472	-0.26%
2023/12/12	0.3	35.55	43.2	35.62	35.58	-42.9	30,915	-0.14%
2023/12/11	1	35.45	63	35.56	35.47	-62	30,849	-0.20%
2023/12/08	1	35.48	7	35.51	35.42	-6	30,809	-0.02%
2023/12/07	2.5	35.25	2	35.36	35.25	0.5	30,780	0.00%
2023/12/06	0	0.00	9.2	35.31	35.31	-9.2	31,299	-0.03%
2023/12/05	2.6	35.00	142.3	35.00	35.05	-139.7	31,001	-0.45%	大賣/鉅額交易
2023/12/04	7	35.22	23.3	35.22	35.19	-16.3	30,868	-0.05%
2023/12/01	1.3	35.07	2.2	35.09	35.13	-0.9	30,932	0.00%
2023/11/30	6.1	35.05	2	35.08	35.08	4.1	30,907	0.01%
2023/11/29	4.2	35.07	11.3	35.09	35.09	-7.1	30,961	-0.02%
2023/11/28	1.3	34.86	3	34.84	34.90	-1.7	30,789	-0.01%
2023/11/27	15.2	34.87	0	0.00	34.75	15.2	30,758	0.05%
2023/11/24	8.1	34.95	15	34.95	34.94	-7	30,597	-0.02%
2023/11/23	15.1	35.03	0	0.00	34.97	15.1	30,643	0.05%
2023/11/22	13.4	35.14	2	35.00	35.05	11.4	30,857	0.04%
2023/11/21	8	35.23	22.4	35.26	35.30	-14.4	31,044	-0.05%
2023/11/20	3.3	34.80	3	34.78	34.90	0.3	31,152	0.00%
2023/11/17	2	34.84	0	0.00	34.82	2	31,201	0.01%
2023/11/16	5	34.74	1.3	34.92	34.77	3.7	31,282	0.01%
2023/11/15	6	34.92	17	35.05	34.83	-11	31,235	-0.04%
2023/11/14	2.3	34.66	4	34.69	34.68	-1.7	31,232	-0.01%
2023/11/13	4	34.58	3	34.62	34.54	1	31,300	0.00%
2023/11/10	5.1	34.38	1	34.38	34.43	4.1	31,543	0.01%
2023/11/09	3.4	34.55	22	34.50	34.55	-18.6	31,693	-0.06%
2023/11/08	0.1	34.58	11	34.59	34.54	-10.9	32,047	-0.03%
2023/11/07	4	34.20	3	34.14	34.23	1	32,009	0.00%
2023/11/06	5.1	34.21	25	34.22	34.24	-19.9	32,783	-0.06%
2023/11/03	1.1	33.68	8.5	33.69	33.69	-7.4	32,772	-0.02%
2023/11/02	0	0.00	4	33.50	33.52	-4	33,164	-0.01%
2023/11/01	6.1	32.76	3	32.82	32.89	3.1	33,528	0.01%
2023/10/31	25.2	32.84	12	32.81	32.69	13.2	34,305	0.04%
2023/10/30	6.1	33.23	0	0.00	33.23	6.1	35,099	0.02%
2023/10/27	0.1	33.11	0.4	33.30	33.13	-0.4	35,971	0.00%
2023/10/26	15.1	33.00	0	0.00	33.10	15.1	37,274	0.04%
2023/10/25	4.7	33.60	1.1	33.58	33.62	3.6	37,595	0.01%
2023/10/24	1	33.06	0.1	33.45	33.47	1	38,032	0.00%
2023/10/23	24.6	33.12	10	33.15	33.08	14.6	38,620	0.04%
2023/10/20	18.9	33.15	0	0.00	33.40	18.9	39,802	0.05%
2023/10/19	31.1	33.50	1.6	33.48	33.65	29.5	41,284	0.07%
2023/10/18	93.8	34.82	15.1	34.75	34.90	78.8	40,573	0.19%
2023/10/17	91.5	35.47	0	0.00	35.27	91.5	38,508	0.24%
2023/10/16	67.7	35.46	2	35.51	35.52	65.7	38,342	0.17%
2023/10/13	42.1	35.64	1	35.80	35.72	41.1	38,793	0.11%
2023/10/12	11.5	35.93	7	35.89	35.98	4.5	39,925	0.01%
2023/10/11	17.7	35.87	8	35.84	35.78	9.7	41,376	0.02%
2023/10/06	193.1	35.76	12	35.76	35.79	181.1	42,535	0.43%	大買/鉅額交易
2023/10/05	0.2	35.62	2	35.69	35.69	-1.8	43,168	0.00%
2023/10/04	46.6	35.22	1	35.26	35.39	45.6	43,474	0.10%
2023/10/03	21.1	35.75	2.1	35.73	35.60	19	43,353	0.04%
2023/10/02	0.1	35.68	10.5	35.73	35.74	-10.4	43,325	-0.02%
2023/09/28	1.7	35.12	2	35.01	35.06	-0.3	43,861	0.00%
2023/09/26	9.8	34.89	0	0.00	34.76	9.8	45,761	0.02%
2023/09/25	0	35.01	6.1	34.92	35.08	-6.1	46,125	-0.01%
2023/09/22	1.2	34.75	0	0.00	34.89	1.2	46,174	0.00%
2023/09/21	15.5	34.59	11	34.55	34.70	4.5	46,266	0.01%
2023/09/20	10	35.17	16	35.16	35.05	-6	45,945	-0.01%
2023/09/19	6.2	35.24	0	0.00	35.14	6.2	46,493	0.01%
2023/09/18	5.1	35.29	0	0.00	35.31	5.1	46,664	0.01%
2023/09/15	0.1	35.55	8.1	35.41	35.58	-8	46,803	-0.02%
2023/09/14	3.6	35.26	16	35.28	35.31	-12.5	46,953	-0.03%
2023/09/13	0	0.00	13.2	34.87	34.86	-13.2	47,064	-0.03%
2023/09/12	26.1	34.76	0	0.00	34.80	26.1	47,518	0.05%
2023/09/11	16.9	34.76	36.1	35.30	34.79	-19.2	48,056	-0.04%
2023/09/08	2	35.33	2	35.33	35.42	0	47,956	0.00%
2023/09/07	0.2	35.47	0	0.00	35.45	0.2	48,886	0.00%
2023/09/06	1	35.58	0	35.59	35.60	1	49,568	0.00%
2023/09/05	1.1	35.40	2.1	35.36	35.43	-0.9	49,852	0.00%
2023/09/04	1	35.07	0	0.00	35.27	1	50,141	0.00%
2023/09/01	0	35.33	0	0.00	35.12	0	50,299	0.00%
2023/08/31	1	35.30	0	35.31	35.31	1	50,522	0.00%
2023/08/30	1.2	35.49	1	35.40	35.35	0.2	50,824	0.00%
2023/08/29	1	35.00	0	0.00	35.16	1	51,337	0.00%
2023/08/25	2.1	35.42	0	0.00	35.14	2.1	51,319	0.00%
2023/08/24	1.1	35.79	32	35.95	35.76	-30.9	51,396	-0.06%
2023/08/23	2	35.43	3.1	35.27	35.43	-1.1	51,458	0.00%
2023/08/22	3	35.10	7	35.20	35.11	-4	52,007	-0.01%
2023/08/21	2.3	34.85	4	34.86	34.85	-1.7	52,135	0.00%
2023/08/18	1.7	35.16	8.1	35.13	34.84	-6.4	52,121	-0.01%
2023/08/17	6	35.21	21.6	35.10	35.33	-15.6	51,806	-0.03%
2023/08/16	3	35.11	3.1	35.00	35.14	0	51,736	0.00%
2023/08/15	0.1	34.88	12.1	34.85	34.85	-12	51,873	-0.02%
2023/08/14	5.4	34.43	6.2	34.20	34.28	-0.8	52,221	0.00%
2023/08/11	1.1	34.70	5	34.67	34.56	-3.9	52,016	-0.01%
2023/08/10	8.9	34.42	0.2	34.62	34.43	8.7	52,010	0.02%
2023/08/09	1	35.39	11	35.36	35.35	-10	51,239	-0.02%
2023/08/08	0	0.00	7	35.43	35.59	-7	50,991	-0.01%
2023/08/07	0.1	35.65	4	35.46	35.70	-4	50,577	-0.01%
2023/08/04	8.2	34.62	23	34.96	34.74	-14.8	50,055	-0.03%
2023/08/02	32.3	35.02	38.9	34.78	34.51	-6.7	49,160	-0.01%
2023/08/01	22	35.56	23	35.66	35.73	-1	47,781	0.00%
2023/07/31	23.3	36.45	18	36.48	35.74	5.3	46,827	0.01%
2023/07/28	3	36.11	56.4	36.22	36.58	-53.4	45,368	-0.12%
2023/07/27	17	36.25	19.1	36.35	36.10	-2.1	44,245	0.00%
2023/07/26	3.1	36.03	12.5	36.08	36.02	-9.4	43,693	-0.02%
2023/07/25	17.1	36.35	26.1	36.43	36.05	-9	42,844	-0.02%
2023/07/24	9	35.83	80.4	35.85	35.99	-71.4	41,141	-0.17%
2023/07/21	7	34.30	20	34.91	35.26	-13	39,128	-0.03%
2023/07/20	1.2	34.69	15.2	34.59	34.71	-14.1	38,945	-0.04%
2023/07/19	7.4	34.86	44.7	34.64	34.36	-37.3	38,430	-0.10%
2023/07/18	26.6	35.26	262.2	35.58	35.11	-235.6	37,308	-0.63%	大賣/鉅額交易
2023/07/17	28.2	35.86	36.2	35.89	35.94	-8	35,892	-0.02%
2023/07/14	23.2	35.21	41.7	35.31	35.54	-18.5	33,984	-0.05%
2023/07/13	18.4	34.99	66.1	35.14	34.82	-47.6	32,411	-0.15%
2023/07/12	8	34.19	75.3	34.12	34.30	-67.3	30,636	-0.22%
2023/07/11	12	33.65	11.1	33.69	33.80	1	29,710	0.00%
2023/07/10	33	33.19	2	33.20	33.18	31	29,355	0.11%
2023/07/07	29.4	33.10	17	33.05	33.08	12.4	28,963	0.04%
2023/07/06	24.1	33.48	4	33.53	33.34	20.1	28,125	0.07%
2023/07/05	9.2	33.70	0.1	33.81	33.71	9.1	27,144	0.03%
2023/07/04	24.6	33.68	12	33.83	33.91	12.6	26,313	0.05%
2023/07/03	4	33.27	7	33.22	33.24	-3	25,368	-0.01%
2023/06/30	6	32.60	18.1	32.61	32.67	-12.1	25,119	-0.05%
2023/06/29	3	32.53	0	0.00	32.53	3	25,191	0.01%
2023/06/28	233	32.30	2.2	32.38	32.30	230.8	25,050	0.92%	大買/鉅額交易
2023/06/27	30.1	32.34	35	32.18	32.18	-4.9	25,112	-0.02%
2023/06/26	4	32.67	0	0.00	32.77	4	24,721	0.02%
2023/06/21	0.2	32.62	13.7	32.72	32.83	-13.5	24,714	-0.05%
2023/06/20	24.4	32.53	17.3	32.47	32.48	7.1	24,470	0.03%
2023/06/19	29.4	32.70	9	32.63	32.73	20.4	24,190	0.08%
2023/06/16	2.1	32.87	28	32.85	32.78	-25.9	23,898	-0.11%
2023/06/15	19.4	32.65	3.1	32.59	32.69	16.3	23,537	0.07%
2023/06/14	17	32.30	3	32.30	32.32	14	23,053	0.06%
2023/06/13	1	32.14	5	32.19	32.20	-4	22,990	-0.02%
2023/06/12	8.2	31.84	3.6	31.79	31.78	4.6	22,212	0.02%
2023/06/09	21	31.69	18	31.68	31.78	3	21,791	0.01%
2023/06/08	9.1	31.40	4	31.31	31.24	5.1	21,944	0.02%
2023/06/07	10	31.41	2.1	31.44	31.46	7.9	22,078	0.04%
2023/06/06	8	31.09	3	31.12	31.15	5	22,001	0.02%
2023/06/05	11.7	30.92	17	31.12	31.10	-5.3	21,934	-0.02%
2023/06/02	4.2	30.82	36.5	30.96	30.93	-32.3	21,734	-0.15%
2023/06/01	4.9	30.41	1	30.43	30.47	3.9	21,375	0.02%
2023/05/31	0	0.00	1	30.48	30.49	-1	21,387	0.00%
2023/05/30	23.2	30.54	11	30.53	30.52	12.2	21,242	0.06%
2023/05/29	55.4	30.65	3	30.66	30.65	52.4	20,974	0.25%
2023/05/26	3	30.17	21	30.06	30.13	-18	20,701	-0.09%
2023/05/25	0	29.61	9	29.72	29.78	-9	20,433	-0.04%
2023/05/24	0.2	29.35	5	29.30	29.43	-4.8	20,364	-0.02%
2023/05/23	1.5	29.35	0.1	29.38	29.37	1.4	20,586	0.01%
2023/05/22	0.3	29.34	2	29.36	29.35	-1.8	20,555	-0.01%
2023/05/19	3	29.18	246	29.22	29.31	-243	20,426	-1.19%	大賣/鉅額交易
2023/05/18	3	29.04	18.4	29.03	29.05	-15.4	20,315	-0.08%
2023/05/17	0	0.00	4.1	28.71	28.76	-4.1	19,833	-0.02%
2023/05/16	0	28.56	4	28.58	28.65	-4	19,596	-0.02%
2023/05/15	8	28.37	1	28.32	28.42	7	19,581	0.04%
2023/05/12	5.1	28.35	0	0.00	28.45	5.1	19,709	0.03%
2023/05/11	8	28.48	10	28.42	28.40	-2	19,730	-0.01%
2023/05/10	1.5	28.58	0	0.00	28.54	1.5	19,819	0.01%
2023/05/09	1	28.60	1.3	28.58	28.64	-0.3	19,838	0.00%
2023/05/08	0	28.64	2	28.62	28.67	-2	20,137	-0.01%
2023/05/05	2.1	28.47	2	28.47	28.47	0.1	20,193	0.00%
2023/05/04	1.1	28.44	2	28.40	28.45	-0.9	20,512	0.00%
2023/05/03	3.1	28.36	0.4	28.35	28.42	2.7	20,639	0.01%
2023/05/02	0.2	28.38	5	28.33	28.44	-4.8	20,848	-0.02%
2023/04/28	1.1	28.24	5	28.18	28.23	-3.9	21,218	-0.02%
2023/04/27	10.4	28.03	0	0.00	28.02	10.4	21,247	0.05%
2023/04/26	11.4	27.67	1	27.65	27.84	10.4	21,374	0.05%
2023/04/25	38.1	27.87	0	0.00	27.80	38.1	21,169	0.18%
2023/04/24	0	28.15	4	28.26	28.27	-4	20,386	-0.02%
2023/04/21	12.6	28.34	12	28.23	28.19	0.6	20,417	0.00%
2023/04/20	7.1	28.47	0	0.00	28.43	7.1	20,440	0.03%
2023/04/19	2.3	28.60	9	28.66	28.55	-6.7	20,772	-0.03%
2023/04/18	3	28.68	0	0.00	28.67	3	20,861	0.01%
2023/04/17	2.1	28.79	1	28.80	28.80	1.1	20,763	0.01%
2023/04/14	2	28.69	2.2	28.70	28.74	-0.2	20,701	0.00%
2023/04/13	12.2	28.74	3	28.71	28.71	9.2	20,739	0.04%
2023/04/12	0.1	28.78	0	0.00	28.85	0.1	20,533	0.00%
2023/04/11	6	28.70	10	28.53	28.70	-4	20,618	-0.02%
2023/04/10	1.2	28.48	2	28.47	28.50	-0.8	20,786	0.00%
2023/04/07	8	28.47	0.1	28.51	28.43	7.9	20,709	0.04%
2023/04/06	2.6	28.35	0.1	28.52	28.47	2.5	20,739	0.01%
2023/03/31	0	28.49	3.1	28.50	28.43	-3	20,527	-0.01%
2023/03/30	0	28.29	2	28.30	28.29	-2	20,270	-0.01%
2023/03/29	5.3	28.08	1	28.12	28.15	4.3	20,139	0.02%
2023/03/28	6.3	28.06	2	28.08	28.06	4.3	20,445	0.02%
2023/03/27	1.1	28.28	0	28.33	28.31	1.1	20,288	0.01%
2023/03/24	0	28.20	2	28.25	28.26	-2	20,355	-0.01%
2023/03/23	1	28.10	4.5	28.14	28.12	-3.5	20,172	-0.02%
2023/03/22	0.3	28.04	47	28.05	28.05	-46.8	20,077	-0.23%
2023/03/21	6.2	27.85	0.1	27.89	27.84	6.2	19,992	0.03%
2023/03/20	1.1	27.72	0.2	27.80	27.76	1	20,057	0.00%
2023/03/17	3	27.62	2.1	27.70	27.76	1	19,971	0.00%
2023/03/16	7.7	27.53	9	27.51	27.50	-1.3	20,002	-0.01%
2023/03/15	1	27.70	2.1	27.68	27.66	-1.1	19,828	-0.01%
2023/03/14	19.2	27.67	1.5	27.74	27.66	17.8	20,028	0.09%
2023/03/13	28.4	27.85	16.4	27.75	27.93	12	19,940	0.06%
2023/03/10	14.5	27.92	0	0.00	27.86	14.5	19,434	0.07%
2023/03/09	3	28.31	4	28.23	28.24	-1	19,250	-0.01%
2023/03/08	6	28.28	2	28.34	28.37	4	19,260	0.02%
2023/03/07	3	28.40	1.1	28.35	28.38	1.9	19,170	0.01%
2023/03/06	2	28.25	13	28.26	28.25	-11	19,336	-0.06%
2023/03/03	0	0.00	6	27.98	27.95	-6	19,265	-0.03%
2023/03/02	1.1	27.78	2.3	27.69	27.78	-1.1	19,261	-0.01%
2023/03/01	18	27.54	0	0.00	27.72	18	19,262	0.09%
2023/02/24	2.2	27.77	2.1	27.80	27.67	0.2	19,252	0.00%
2023/02/23	26	27.75	3.1	27.61	27.74	23	18,853	0.12%
2023/02/22	17.5	27.29	5	27.41	27.40	12.5	18,630	0.07%
2023/02/21	2.1	27.52	6	27.51	27.53	-3.9	18,676	-0.02%
2023/02/20	0	27.39	9	27.40	27.41	-9	18,848	-0.05%
2023/02/17	3.1	27.22	0	0.00	27.24	3.1	19,228	0.02%
2023/02/16	1.3	27.30	7	27.28	27.33	-5.8	19,710	-0.03%
2023/02/15	5	27.06	0	0.00	27.05	5	19,842	0.03%
2023/02/14	0	0.00	2	27.13	27.13	-2	19,890	-0.01%
2023/02/13	2.1	26.92	0	0.00	26.97	2.1	20,252	0.01%
2023/02/10	2.4	27.05	0	0.00	27.02	2.4	20,463	0.01%
2023/02/09	1.3	27.15	0.1	27.20	27.15	1.2	20,644	0.01%
2023/02/08	1	27.14	7	27.11	27.15	-6	20,772	-0.03%
2023/02/07	17	26.94	16	26.94	26.94	1	20,779	0.00%
2023/02/06	2.2	26.89	0	0.00	26.92	2.2	20,807	0.01%
2023/02/03	7.8	26.94	5	27.01	27.00	2.8	20,631	0.01%
2023/02/02	6.6	26.94	6	26.92	26.99	0.6	20,588	0.00%
2023/02/01	2.3	26.65	4.6	26.67	26.67	-2.3	20,715	-0.01%
2023/01/31	0.1	26.65	14.2	26.64	26.54	-14.1	20,789	-0.07%
2023/01/30	9	26.50	9	26.45	26.53	0	20,925	0.00%
2023/01/17	2	26.07	12	26.05	26.06	-10	21,187	-0.05%
2023/01/16	2	26.01	3	26.03	26.02	-1	21,491	0.00%
2023/01/13	0.4	26.01	5	26.01	25.98	-4.6	21,901	-0.02%
2023/01/12	2.1	26.01	0	0.00	25.99	2.1	23,355	0.01%
2023/01/11	2.3	26.09	25	26.07	26.07	-22.7	26,140	-0.09%
2023/01/10	17.1	26.01	15	26.01	26.06	2.1	28,394	0.01%
2023/01/09	3	25.87	25	25.90	25.94	-22	30,395	-0.07%
2023/01/06	2.5	25.64	18.9	25.63	25.66	-16.4	30,737	-0.05%
2023/01/05	1	25.45	0	0.00	25.46	1	31,646	0.00%
2023/01/04	4.4	25.48	0	0.00	25.45	4.4	32,661	0.01%
2023/01/03	11.1	25.42	2	25.49	25.49	9.1	34,171	0.03%
2022/12/30	6	25.45	0	0.00	25.40	6	35,174	0.02%
2022/12/29	12.8	25.19	1	25.35	25.29	11.8	36,105	0.03%
2022/12/28	14.6	25.41	0.4	25.44	25.38	14.1	37,580	0.04%
2022/12/27	3	25.69	0	0.00	25.63	3	39,029	0.01%
2022/12/26	1.5	25.56	0	0.00	25.58	1.5	39,495	0.00%
2022/12/23	5.1	25.56	0	0.00	25.60	5.1	40,046	0.01%
2022/12/22	0	0.00	11.4	25.65	25.67	-11.4	40,666	-0.03%
2022/12/21	1.4	25.36	0	0.00	25.34	1.4	41,902	0.00%
2022/12/20	3.1	25.41	0	0.00	25.30	3.1	42,413	0.01%
2022/12/19	2.4	25.74	10	25.71	25.73	-7.6	43,612	-0.02%
2022/12/16	33.3	25.42	15	25.77	25.70	18.3	43,959	0.04%
2022/12/15	13	25.66	9	25.74	25.70	4	44,276	0.01%
2022/12/14	0.4	25.69	0	0.00	25.68	0.4	44,807	0.00%
2022/12/13	3	25.58	4	25.61	25.53	-1	45,119	0.00%
2022/12/12	2	25.31	0	0.00	25.50	2	45,266	0.00%
2022/12/09	1	25.49	0.2	25.52	25.51	0.8	45,466	0.00%
2022/12/08	5.2	25.26	1	25.18	25.29	4.2	45,414	0.01%
2022/12/07	5	25.41	21	25.46	25.44	-16	45,356	-0.04%
2022/12/06	10.2	25.70	0	0.00	25.61	10.2	45,095	0.02%
2022/12/05	4	25.84	6	25.84	25.87	-2	44,791	0.00%
2022/12/02	4.1	25.76	1	25.73	25.73	3.1	44,678	0.01%
2022/12/01	0.9	25.88	1	25.82	25.82	-0.1	44,927	0.00%
2022/11/30	4	25.60	0	0.00	25.65	4	44,924	0.01%
2022/11/29	1.1	25.31	0	0.00	25.47	1.1	45,006	0.00%
2022/11/28	3.2	25.34	0	0.00	25.32	3.2	45,368	0.01%
2022/11/25	4	25.54	0	0.00	25.52	4	45,495	0.01%
2022/11/24	6	25.47	0	0.00	25.54	6	45,526	0.01%
2022/11/23	8	25.28	0.6	25.28	25.30	7.4	45,616	0.02%
2022/11/22	4.7	25.10	43	25.12	25.10	-38.3	46,286	-0.08%
2022/11/21	5.2	25.27	5	25.26	25.22	0.2	46,210	0.00%
2022/11/18	4.2	25.52	2	25.57	25.43	2.2	46,058	0.00%
2022/11/17	4.1	25.39	19	25.41	25.58	-14.9	46,115	-0.03%
2022/11/16	12.7	25.55	7	25.57	25.53	5.7	46,277	0.01%
2022/11/15	0.7	25.41	4	25.46	25.55	-3.3	46,005	-0.01%
2022/11/14	5	25.28	10	25.30	25.42	-5	45,523	-0.01%
2022/11/11	5	24.99	4	25.03	25.00	1	44,997	0.00%
2022/11/10	5	24.54	1	24.52	24.53	4	44,523	0.01%
2022/11/09	8.6	24.57	1	24.50	24.61	7.6	44,514	0.02%
2022/11/08	5.1	24.29	0.1	24.32	24.23	5	44,336	0.01%
2022/11/07	22	23.94	5	24.00	24.06	17	43,972	0.04%
2022/11/04	3	23.44	3	23.47	23.64	0	43,722	0.00%
2022/11/03	10.1	23.41	6	23.53	23.58	4.1	43,744	0.01%
2022/11/02	6.2	23.64	5	23.66	23.67	1.2	43,687	0.00%
2022/11/01	5.3	23.51	5	23.57	23.55	0.3	43,778	0.00%
2022/10/31	1.2	23.51	0	0.00	23.48	1.2	43,858	0.00%
2022/10/28	14.9	23.35	1	23.41	23.31	13.9	44,013	0.03%
2022/10/27	0	0.00	7.2	23.55	23.58	-7.2	43,742	-0.02%
2022/10/26	3.5	23.41	1	23.44	23.41	2.5	43,975	0.01%
2022/10/25	24.2	23.45	0	0.00	23.40	24.2	43,675	0.06%
2022/10/24	12	23.79	0	0.00	23.69	12	43,127	0.03%
2022/10/21	10	23.62	1	23.70	23.58	9	42,952	0.02%
2022/10/20	43.9	23.46	10	23.41	23.65	33.9	42,434	0.08%
2022/10/19	146.5	23.93	12	23.93	23.95	134.5	41,038	0.33%	大買/鉅額交易
2022/10/18	43.2	25.76	1	25.84	25.84	42.2	38,264	0.11%
2022/10/17	69.6	25.51	0	0.00	25.77	69.6	36,062	0.19%
2022/10/14	16.3	25.92	6	25.93	25.91	10.3	33,875	0.03%
2022/10/13	81.4	25.62	1.7	25.81	25.53	79.7	33,319	0.24%
2022/10/12	19.3	25.77	0	0.00	25.82	19.3	32,298	0.06%
2022/10/11	62.5	25.88	1	25.91	25.85	61.5	31,414	0.20%
2022/10/07	40.4	26.33	0	0.00	26.28	40.4	30,057	0.13%
2022/10/06	50.9	26.51	0	0.00	26.57	50.9	29,048	0.18%
2022/10/05	20.7	26.65	2	26.58	26.62	18.7	28,495	0.07%
2022/10/04	42.6	26.19	4	26.22	26.27	38.6	27,349	0.14%
2022/10/03	18.6	25.57	0	0.00	25.67	18.6	25,742	0.07%
2022/09/30	19.1	25.58	1	25.64	25.78	18.1	25,645	0.07%
2022/09/29	9.3	25.88	3	26.04	25.81	6.3	25,407	0.02%
2022/09/28	45.6	25.91	0	0.00	25.83	45.6	25,726	0.18%
2022/09/27	14.2	26.25	6	26.28	26.33	8.2	24,823	0.03%
2022/09/26	37.8	26.39	0	0.00	26.33	37.8	24,841	0.15%
2022/09/23	11.5	27.06	3	27.11	27.06	8.5	24,343	0.03%
2022/09/22	26.3	27.15	0	0.00	27.17	26.3	24,787	0.11%
2022/09/21	17.8	27.67	1	27.60	27.64	16.8	24,382	0.07%
2022/09/20	4.1	28.02	20	28.01	27.98	-15.9	24,002	-0.07%
2022/09/19	4.1	28.13	6	28.18	28.06	-1.9	23,870	-0.01%
2022/09/16	1.2	28.22	1	28.34	28.28	0.2	23,904	0.00%
2022/09/14	2	28.32	0	0.00	28.35	2	25,063	0.01%
2022/09/13	5.1	28.66	3	28.69	28.71	2.1	25,067	0.01%
2022/09/12	0	0.00	2	28.56	28.56	-2	25,899	-0.01%
2022/09/08	1.4	27.92	1.7	27.88	28.25	-0.4	26,541	0.00%
2022/09/07	8.2	27.89	0	0.00	27.90	8.2	27,361	0.03%
2022/09/06	10.3	28.10	5	28.15	28.08	5.3	27,108	0.02%
2022/09/05	6.3	28.11	0	0.00	28.18	6.3	27,077	0.02%
2022/09/02	6.1	28.16	0	0.00	28.10	6.1	27,375	0.02%
2022/09/01	12.5	28.41	2	28.43	28.44	10.5	26,958	0.04%
2022/08/31	7.4	28.52	0	0.00	28.79	7.4	26,588	0.03%
2022/08/30	7	28.49	2	28.66	28.67	5	26,330	0.02%
2022/08/29	14.4	28.39	0	0.00	28.45	14.4	26,109	0.06%
2022/08/26	7.2	29.12	0	0.00	29.10	7.2	25,430	0.03%
2022/08/25	1	28.93	0	0.00	28.94	1	25,285	0.00%
2022/08/24	0.3	28.87	0	0.00	28.80	0.3	25,177	0.00%
2022/08/23	18.1	28.96	1	29.01	28.93	17.1	24,848	0.07%
2022/08/22	12	29.15	3	29.22	29.25	9	24,388	0.04%
2022/08/19	0	0.00	0.4	29.45	29.42	-0.4	24,110	0.00%
2022/08/18	1	29.25	1	29.11	29.29	0	24,128	0.00%
2022/08/17	1.2	29.22	0	0.00	29.28	1.2	24,037	0.00%
2022/08/16	0	29.21	5	29.20	29.24	-5	24,041	-0.02%
2022/08/15	1.3	29.18	6	29.25	29.22	-4.7	23,880	-0.02%
2022/08/12	1.3	29.27	0	0.00	29.30	1.3	23,637	0.01%
2022/08/11	1	29.12	6	29.13	29.12	-5	23,814	-0.02%
2022/08/09	0	0.00	9.2	28.92	29.07	-9.2	23,654	-0.04%
2022/08/08	10.1	28.77	1	28.68	28.87	9.1	23,892	0.04%
2022/08/05	6	28.71	13.7	28.77	28.87	-7.7	23,904	-0.03%
2022/08/04	3.1	28.35	2.6	28.41	28.43	0.5	24,150	0.00%
2022/08/03	2.5	28.33	2	28.40	28.44	0.5	24,195	0.00%
2022/08/02	6.2	28.37	0	0.00	28.45	6.2	24,176	0.03%
2022/08/01	5	28.70	0	0.00	28.76	5	24,031	0.02%
2022/07/29	9	28.49	4	28.47	28.55	5	24,047	0.02%
2022/07/28	4	28.19	0	0.00	28.18	4	23,873	0.02%
2022/07/27	9.4	28.04	77.8	28.06	28.25	-68.4	23,648	-0.29%
2022/07/26	0.5	28.13	0	0.00	28.12	0.5	23,575	0.00%
2022/07/25	8	28.20	1	28.23	28.33	7	23,450	0.03%
2022/07/22	5	28.31	2	28.36	28.40	3	23,497	0.01%
2022/07/21	1.1	28.09	0	0.00	28.38	1.1	23,839	0.00%
2022/07/20	4	28.08	1	28.06	28.00	3	24,096	0.01%
2022/07/19	5	27.56	1	27.48	27.68	4	24,748	0.02%
2022/07/18	3.2	27.40	1	27.42	27.48	2.2	24,713	0.01%
2022/07/15	2	27.09	0	0.00	27.09	2	24,487	0.01%
2022/07/14	1.1	26.97	2.5	27.21	27.18	-1.5	24,288	-0.01%
2022/07/13	10.4	27.11	4	27.18	27.08	6.4	24,146	0.03%
2022/07/12	12.7	26.54	5	26.45	26.62	7.7	24,016	0.03%
2022/07/11	4	27.22	0	0.00	27.25	4	23,577	0.02%
2022/07/08	7.1	27.24	10	27.23	27.25	-2.9	23,400	-0.01%
2022/07/07	4.5	26.57	4	26.72	26.76	0.5	23,071	0.00%
2022/07/06	63.2	26.60	0	0.00	26.32	63.2	23,127	0.27%
2022/07/05	6	26.76	5	26.94	26.96	1	22,663	0.00%
2022/07/04	56.4	26.59	0	0.00	26.68	56.4	22,393	0.25%
2022/07/01	20.5	27.09	0	0.00	26.81	20.5	22,566	0.09%
2022/06/30	20	27.61	0	0.00	27.56	20	21,708	0.09%
2022/06/29	4.3	28.25	0	0.00	28.14	4.3	20,881	0.02%
2022/06/28	10.3	28.61	0.2	28.60	28.53	10.1	20,578	0.05%
2022/06/27	17	28.77	8	28.76	28.86	9	20,368	0.04%
2022/06/24	6.4	28.24	5	28.36	28.10	1.4	20,147	0.01%
2022/06/23	17.6	28.12	2	28.05	28.05	15.6	20,047	0.08%
2022/06/22	32.3	28.64	0	0.00	28.50	32.3	19,293	0.17%
2022/06/21	7.7	29.06	1.8	29.23	29.28	5.8	18,528	0.03%
2022/06/20	27.4	29.11	1	29.21	28.87	26.4	18,308	0.14%
2022/06/17	44.7	29.43	0	0.00	29.62	44.7	17,392	0.26%
2022/06/16	10.2	30.05	0	0.00	29.94	10.2	16,622	0.06%
2022/06/15	8.7	30.38	0	0.00	30.39	8.7	15,696	0.06%
2022/06/14	3.2	30.30	0	0.00	30.48	3.2	15,602	0.02%
2022/06/13	33	30.46	1	30.42	30.51	32	15,482	0.21%
2022/06/10	2	31.08	1	31.04	31.08	1	14,994	0.01%
2022/06/09	4.1	31.34	0	0.00	31.30	4.1	15,011	0.03%
2022/06/08	3	31.55	0	0.00	31.60	3	14,992	0.02%
2022/06/07	0.1	31.39	0	0.00	31.44	0.1	15,163	0.00%
2022/06/06	0.1	31.40	0	0.00	31.48	0.1	15,209	0.00%
2022/06/01	0.5	31.60	1	31.58	31.52	-0.5	16,204	0.00%
2022/05/31	1.2	31.24	0	0.00	31.40	1.2	16,408	0.01%
2022/05/30	7	31.41	2	31.42	31.43	5	16,672	0.03%
2022/05/27	1.1	31.04	1	31.09	31.08	0.1	16,766	0.00%
2022/05/26	6	30.87	0.3	31.04	30.80	5.7	17,092	0.03%
2022/05/25	2	30.83	0.2	30.93	30.88	1.9	17,125	0.01%
2022/05/24	7.7	30.76	0	0.00	30.70	7.7	17,438	0.04%
2022/05/23	1.2	30.83	0.1	30.86	30.86	1.1	17,461	0.01%
2022/05/20	3.3	30.74	1	30.72	30.72	2.3	17,709	0.01%
2022/05/19	12.2	30.48	0.9	30.53	30.68	11.3	18,026	0.06%
2022/05/18	13.3	30.85	0	0.00	31.01	13.3	17,868	0.07%
2022/05/17	8.9	30.72	0	0.00	30.69	8.9	17,836	0.05%
2022/05/16	0.2	30.62	0.3	30.67	30.72	-0.2	17,947	0.00%
2022/05/13	4.1	30.73	0.2	30.76	30.80	3.9	17,622	0.02%
2022/05/12	15.4	30.87	0	0.00	30.63	15.4	17,584	0.09%
2022/05/11	15	31.21	0	0.00	31.17	15	17,093	0.09%
2022/05/10	3.1	31.33	0	0.00	31.65	3.1	16,798	0.02%
2022/05/09	18.3	31.70	5	31.69	31.57	13.3	16,792	0.08%
2022/05/06	0.5	32.16	0	0.00	32.25	0.5	16,679	0.00%
2022/05/05	0	0.00	1	32.52	32.54	-1	16,763	-0.01%
2022/05/04	0.1	32.27	1.2	32.22	32.31	-1.1	16,949	-0.01%
2022/05/03	1.6	32.00	0	0.00	32.09	1.6	17,554	0.01%
2022/04/29	0	0.00	2	31.97	32.01	-2	17,967	-0.01%
2022/04/28	6.8	31.47	2.3	31.66	31.72	4.6	18,539	0.02%
2022/04/27	7.3	31.40	3	31.48	31.48	4.3	18,489	0.02%
2022/04/26	3.7	31.97	0.3	32.13	31.93	3.4	18,167	0.02%
2022/04/25	30.4	32.01	10	32.06	32.03	20.4	18,243	0.11%
2022/04/22	0.2	32.80	0	0.00	32.78	0.2	17,463	0.00%
2022/04/20	5.5	32.76	0.7	32.98	32.83	4.8	17,859	0.03%
2022/04/18	5.3	32.76	0	0.00	32.68	5.3	18,217	0.03%
2022/04/15	7.6	32.91	0	0.00	32.90	7.6	18,004	0.04%
2022/04/14	2	33.13	0	0.00	33.07	2	18,223	0.01%
2022/04/13	2.3	33.03	1	32.99	33.11	1.3	18,347	0.01%
2022/04/12	101.9	32.68	0	0.00	32.69	101.9	18,315	0.56%	大買/鉅額交易
2022/04/11	8.6	32.84	0	0.00	32.81	8.6	17,884	0.05%
2022/04/08	10.1	33.05	0	0.00	33.17	10.1	17,526	0.06%
2022/04/07	15.8	33.06	0	0.00	32.90	15.8	17,428	0.09%
2022/04/06	2.2	33.30	0	0.00	33.47	2.2	16,712	0.01%
2022/04/01	2.1	33.47	1	33.52	33.55	1.1	16,657	0.01%
2022/03/31	0	0.00	1	33.63	33.63	-1	16,656	-0.01%
2022/03/30	0.1	33.61	4	33.62	33.70	-3.9	16,713	-0.02%
2022/03/29	0.1	33.73	1.7	33.69	33.64	-1.7	16,641	-0.01%
2022/03/28	3	33.55	0	0.00	33.78	3	16,634	0.02%
2022/03/25	1.2	33.80	0	0.00	33.81	1.2	16,484	0.01%
2022/03/24	0.1	33.96	0	0.00	33.96	0.1	16,660	0.00%
2022/03/23	3	33.99	0	0.00	33.96	3	16,953	0.02%
2022/03/22	0.2	33.90	0	0.00	33.87	0.2	17,380	0.00%
2022/03/21	2.3	33.95	0	0.00	33.95	2.3	17,417	0.01%
2022/03/18	2.1	33.84	1	33.85	33.90	1.1	17,685	0.01%
2022/03/17	1	33.98	0.4	33.87	34.01	0.7	17,731	0.00%
2022/03/16	0.2	33.58	0	0.00	33.71	0.2	17,821	0.00%
2022/03/15	3	33.83	0	0.00	33.78	3	17,846	0.02%
2022/03/14	0	0.00	7	34.05	34.13	-7	18,020	-0.04%
2022/03/11	2	33.89	5	33.90	33.90	-3	18,151	-0.02%
2022/03/10	2	33.91	2	33.91	33.89	0	18,239	0.00%
2022/03/09	3	33.33	3	33.33	33.36	0	18,168	0.00%
2022/03/08	16.6	33.05	1	33.30	33.00	15.6	18,129	0.09%
2022/03/07	18.8	33.38	1	33.44	33.45	17.8	17,675	0.10%
2022/03/04	22.2	34.17	6.1	34.21	34.04	16	17,185	0.09%
2022/03/03	0.1	34.13	0	0.00	34.22	0.1	17,340	0.00%
2022/03/02	5.7	33.85	3	33.87	33.97	2.7	17,356	0.02%
2022/03/01	1	33.82	12	33.83	33.88	-11	17,209	-0.06%
2022/02/25	3	33.21	0	0.00	33.33	3	16,965	0.02%
2022/02/24	12.2	33.39	0	0.00	33.19	12.2	17,005	0.07%
2022/02/23	0	0.00	7.1	33.65	33.75	-7.1	16,824	-0.04%
2022/02/22	4.1	33.33	8	33.43	33.49	-3.9	16,978	-0.02%
2022/02/21	1	33.66	9	33.67	33.80	-8	17,361	-0.05%
2022/02/18	0	0.00	7	33.43	33.50	-7	17,247	-0.04%
2022/02/17	0.6	33.35	2	33.35	33.34	-1.4	17,551	-0.01%
2022/02/16	1.4	33.23	0	0.00	33.27	1.4	17,830	0.01%
2022/02/15	3	33.14	0	0.00	33.10	3	17,811	0.02%
2022/02/14	6	33.10	0	0.00	33.13	6	18,019	0.03%
2022/02/11	0	33.48	0	0.00	33.43	0	18,330	0.00%
2022/02/10	5.2	33.47	1	33.51	33.49	4.2	18,757	0.02%
2022/02/09	0.1	33.45	15.3	33.44	33.50	-15.2	19,206	-0.08%
2022/02/08	1.2	33.24	11	33.30	33.30	-9.8	19,190	-0.05%
2022/02/07	4	32.64	3	32.92	33.00	1	19,118	0.01%
2022/01/26	3	32.44	0	0.00	32.40	3	19,021	0.02%
2022/01/25	12.8	32.31	1	32.40	32.34	11.8	19,107	0.06%
2022/01/24	7.3	32.58	0	0.00	32.72	7.3	18,760	0.04%
2022/01/21	7	32.87	0	0.00	32.84	7	18,519	0.04%
2022/01/20	0	0.00	2	33.30	33.36	-2	18,158	-0.01%
2022/01/19	0.1	33.28	1.5	33.31	33.21	-1.4	18,354	-0.01%
2022/01/18	0	0.00	2	33.43	33.45	-2	18,641	-0.01%
2022/01/17	0	0.00	16	33.17	33.22	-16	18,981	-0.08%
2022/01/14	9.3	32.97	0.7	32.99	33.15	8.6	21,215	0.04%
2022/01/13	0.1	33.22	0	0.00	33.20	0.1	22,404	0.00%
2022/01/12	1.1	33.09	0	0.00	33.10	1.1	23,373	0.00%
2022/01/11	4.3	33.20	0	0.00	33.20	4.3	23,638	0.02%
2022/01/10	2	33.23	0.6	33.27	33.27	1.4	24,258	0.01%
2022/01/07	13.1	33.23	0	0.00	33.17	13.1	24,516	0.05%
2022/01/06	0.3	33.46	5	33.47	33.41	-4.7	24,667	-0.02%
2022/01/05	0	0.00	1	33.42	33.45	-1	25,175	0.00%
2022/01/04	6.7	33.42	2	33.40	33.41	4.7	26,009	0.02%
2022/01/03	2	33.40	0	0.00	33.42	2	26,439	0.01%
2021/12/30	3	33.59	0.4	33.59	33.58	2.7	27,336	0.01%
2021/12/29	0.1	33.56	8.5	33.58	33.61	-8.4	27,867	-0.03%
2021/12/28	0	0.00	86	33.53	33.56	-86	28,292	-0.30%
2021/12/27	1.1	33.39	2	33.36	33.38	-1	28,983	0.00%
2021/12/24	5	33.45	6	33.42	33.29	-1	30,113	0.00%
2021/12/23	0.1	33.34	0	0.00	33.34	0.1	30,324	0.00%
2021/12/22	1	33.40	11	33.33	33.30	-10	30,997	-0.03%
2021/12/21	0	0.00	10	33.32	33.36	-10	31,128	-0.03%
2021/12/20	2.1	33.35	6	33.44	33.41	-3.9	31,224	-0.01%
2021/12/17	2	33.37	0	0.00	33.43	2	31,075	0.01%
2021/12/16	0.1	33.39	0	0.00	33.45	0.1	30,909	0.00%
2021/12/15	0.1	33.08	1	33.00	33.04	-0.9	31,068	0.00%
2021/12/14	6.2	33.03	7	33.03	32.95	-0.8	31,054	0.00%
2021/12/13	0	0.00	1.4	33.40	33.33	-1.4	30,895	0.00%
2021/12/10	1	33.25	5.6	33.31	33.30	-4.6	30,862	-0.01%
2021/12/09	0	0.00	2	33.37	33.32	-2	30,754	-0.01%
2021/12/08	0	0.00	20.1	33.26	33.18	-20.1	30,597	-0.07%
2021/12/07	2	32.90	4	33.00	33.03	-2	30,311	-0.01%
2021/12/06	4.1	32.75	0.3	32.66	32.86	3.8	30,069	0.01%
2021/12/03	1	32.67	2	32.70	32.65	-1	30,302	0.00%
2021/12/02	2.1	32.50	0	0.00	32.47	2.1	30,250	0.01%
2021/12/01	0	0.00	5	32.43	32.50	-5	30,420	-0.02%
2021/11/30	3	32.44	0	0.00	32.30	3	30,392	0.01%
2021/11/29	9.4	32.18	0	0.00	32.22	9.4	30,384	0.03%
2021/11/26	3.6	32.38	0	32.42	32.35	3.6	30,133	0.01%
2021/11/25	4	32.64	1	32.70	32.65	3	29,905	0.01%
2021/11/24	4.2	32.60	20	32.63	32.61	-15.8	29,925	-0.05%
2021/11/23	0.1	32.73	3	32.64	32.63	-2.9	29,885	-0.01%
2021/11/22	1.2	32.91	2.3	32.97	32.93	-1.1	29,903	0.00%
2021/11/19	1	32.90	16.5	33.02	32.93	-15.5	29,833	-0.05%
2021/11/18	3.3	32.98	5	32.99	32.98	-1.8	29,820	-0.01%
2021/11/16	0	0.00	18.2	32.47	32.59	-18.2	29,410	-0.06%
2021/11/15	3.1	32.40	2	32.44	32.43	1.1	29,642	0.00%
2021/11/12	2.2	32.13	4	32.15	32.20	-1.8	29,635	-0.01%
2021/11/11	2	32.26	0	0.00	32.15	2	29,814	0.01%
2021/11/10	1.1	32.34	10	32.50	32.34	-8.9	30,295	-0.03%
2021/11/09	5.5	32.44	82.1	32.37	32.35	-76.6	30,107	-0.25%
2021/11/08	0.1	32.32	18.4	32.26	32.39	-18.4	29,738	-0.06%
2021/11/05	3	31.91	8.2	31.88	31.95	-5.2	29,680	-0.02%
2021/11/04	21.1	31.94	3	31.89	31.86	18.1	29,884	0.06%
2021/11/03	0.3	31.79	0.2	31.79	31.77	0.1	29,845	0.00%
2021/11/02	11.3	31.60	4	31.59	31.53	7.3	29,764	0.02%
2021/11/01	4	31.56	3	31.62	31.56	1	29,464	0.00%
2021/10/29	1	31.43	0.2	31.27	31.45	0.8	29,203	0.00%
2021/10/28	23.4	31.34	5.1	31.40	31.39	18.4	29,000	0.06%
2021/10/27	16.2	31.07	3	31.10	31.15	13.2	28,924	0.05%
2021/10/26	8.2	30.97	0	0.00	31.05	8.2	28,992	0.03%
2021/10/25	119.1	30.82	0	0.00	30.86	119.1	28,743	0.41%	大買/鉅額交易
2021/10/22	55.6	30.67	0	0.00	30.84	55.6	28,569	0.19%
2021/10/21	25.5	32.34	12.9	32.35	32.40	12.6	26,495	0.05%
2021/10/20	38.3	32.36	0	0.00	32.37	38.3	25,033	0.15%
2021/10/19	24	32.39	3	32.36	32.40	21	23,996	0.09%
2021/10/18	17.7	32.33	0	0.00	32.36	17.7	23,655	0.07%
2021/10/15	1	32.31	5	32.30	32.31	-4	23,612	-0.02%
2021/10/14	23	32.12	0.6	32.23	32.18	22.4	23,569	0.09%
2021/10/13	11.2	32.14	0	0.00	32.17	11.2	23,078	0.05%
2021/10/12	18	32.31	2.7	32.30	32.24	15.3	22,532	0.07%
2021/10/08	7	32.61	4	32.54	32.59	3	21,746	0.01%
2021/10/07	11.9	32.48	2	32.44	32.57	9.9	21,631	0.05%
2021/10/06	6.7	31.87	0	0.00	31.88	6.7	20,959	0.03%
2021/10/05	31	31.59	1	31.43	31.96	30	20,585	0.15%
2021/10/04	15.3	31.94	0	0.00	31.84	15.3	20,219	0.08%
2021/10/01	18.7	32.34	0	0.00	32.26	18.7	19,474	0.10%
2021/09/30	4.1	32.67	0	0.00	32.77	4.1	18,345	0.02%
2021/09/29	10.6	32.69	0.3	32.75	32.70	10.3	18,174	0.06%
2021/09/28	0	33.12	0	0.00	33.08	0	17,606	0.00%
2021/09/27	2.3	33.30	0	0.00	33.30	2.3	17,512	0.01%
2021/09/24	2.3	33.30	0	0.00	33.30	2.3	17,887	0.01%
2021/09/22	14.5	32.85	0	0.00	32.90	14.5	17,894	0.08%
2021/09/17	3	33.36	1	33.40	33.42	2	17,382	0.01%
2021/09/16	1.1	33.26	0	0.00	33.28	1.1	17,370	0.01%
2021/09/15	0	33.34	0	0.00	33.33	0	17,219	0.00%
2021/09/13	0	0.00	1.2	33.27	33.41	-1.2	17,264	-0.01%
2021/09/10	0.3	33.14	0	0.00	33.22	0.3	17,282	0.00%
2021/09/09	2.1	32.89	0	0.00	32.94	2.1	17,241	0.01%
2021/09/08	5.2	32.84	1	32.84	32.80	4.2	17,202	0.02%
2021/09/07	0.1	33.13	1	33.10	33.16	-0.9	16,852	-0.01%
2021/09/06	2	33.20	1	33.07	33.07	1	16,790	0.01%
2021/09/03	4	33.20	1	33.24	33.24	3	16,600	0.02%
2021/09/02	3	33.40	0	0.00	33.16	3	16,607	0.02%
2021/09/01	0	0.00	1	33.34	33.39	-1	16,552	-0.01%
2021/08/31	15.6	33.16	6	33.26	33.38	9.6	16,476	0.06%
2021/08/30	0	0.00	23	33.22	33.29	-23	16,532	-0.14%
2021/08/27	1	32.92	0	0.00	33.11	1	16,504	0.01%
2021/08/26	1	32.90	0	0.00	32.99	1	16,452	0.01%
2021/08/25	4	32.94	18	32.93	33.00	-14	16,281	-0.09%
2021/08/24	4	32.81	8	33.01	32.80	-4	16,383	-0.02%
2021/08/23	10.5	32.78	0	0.00	32.88	10.5	16,186	0.06%
2021/08/20	8.3	32.16	3	32.24	32.26	5.3	16,057	0.03%
2021/08/19	39.2	32.45	2	32.50	32.32	37.2	15,784	0.24%
2021/08/18	6.1	32.68	0	0.00	33.07	6.1	15,181	0.04%
2021/08/17	13.1	32.74	1	32.70	32.53	12.1	14,907	0.08%
2021/08/16	17.2	32.90	3	33.00	32.86	14.2	14,707	0.10%
2021/08/13	6.1	33.40	5	33.35	33.27	1.1	14,056	0.01%
2021/08/12	2.8	33.48	0	0.00	33.51	2.8	13,851	0.02%
2021/08/11	3.1	33.39	0	0.00	33.49	3.1	13,905	0.02%
2021/08/10	6	33.79	1	33.95	33.79	5	13,704	0.04%
2021/08/09	11.1	34.07	0	0.00	34.10	11.1	14,439	0.08%
2021/08/05	2.1	34.20	0	0.00	34.20	2.1	15,367	0.01%
2021/08/04	0.2	34.28	3	34.31	34.35	-2.8	16,712	-0.02%
2021/08/03	3	34.06	0	0.00	34.15	3	17,432	0.02%
2021/08/02	6.1	33.67	2	33.85	34.00	4.1	17,428	0.02%
2021/07/30	12.8	33.93	0	0.00	33.90	12.8	17,250	0.07%
2021/07/29	21	33.95	8	33.89	34.10	13	17,094	0.08%
2021/07/28	8.5	33.53	4	33.43	33.89	4.5	17,359	0.03%
2021/07/27	8.2	34.10	0	0.00	34.07	8.2	17,372	0.05%
2021/07/26	2	34.51	1	34.55	34.50	1	17,260	0.01%
2021/07/23	2	34.31	4	34.27	34.47	-2	17,212	-0.01%
2021/07/22	3.2	34.20	1	34.14	34.21	2.2	17,183	0.01%
2021/07/21	21.8	34.21	0	0.00	34.13	21.8	16,996	0.13%
2021/07/20	3.2	34.66	0.3	34.95	34.56	2.9	16,353	0.02%
2021/07/19	0	0.00	2	35.05	35.14	-2	16,195	-0.01%
2021/07/15	1	34.55	0	0.00	34.98	1	16,244	0.01%
2021/07/14	6	34.58	0	0.00	34.48	6	16,238	0.04%
2021/07/13	6.1	34.94	0	0.00	34.85	6.1	16,009	0.04%
2021/07/12	0.1	35.25	0	0.00	35.27	0.1	15,934	0.00%
2021/07/09	8.2	35.47	2	35.52	35.44	6.1	15,733	0.04%
2021/07/08	0	0.00	2	35.68	35.80	-2	15,796	-0.01%
2021/07/07	3.1	35.71	0	0.00	35.61	3.1	15,802	0.02%
2021/07/06	1.1	35.84	4	35.98	35.91	-2.9	15,704	-0.02%
2021/07/05	0	0.00	4	35.56	35.69	-4	15,631	-0.03%
2021/07/02	1	35.16	0	0.00	35.20	1	15,550	0.01%
2021/07/01	3	35.27	1	35.10	35.00	2	15,473	0.01%
2021/06/30	0	0.00	0.8	35.01	35.00	-0.8	15,037	-0.01%
2021/06/29	2	34.75	0	0.00	34.80	2	15,029	0.01%
2021/06/28	0	0.00	2.3	35.06	35.10	-2.3	15,068	-0.02%
2021/06/25	0	0.00	4	34.83	34.74	-4	15,000	-0.03%
2021/06/24	0	0.00	2	34.65	34.66	-2	15,045	-0.01%
2021/06/21	2	34.57	0	0.00	34.55	2	15,124	0.01%
2021/06/18	0	0.00	1	34.92	34.91	-1	15,026	-0.01%
2021/06/15	1	34.59	0	0.00	34.65	1	15,274	0.01%
2021/06/11	3	34.63	2	34.57	34.55	1	15,354	0.01%
2021/06/10	0.4	34.52	1	34.58	34.60	-0.6	15,462	0.00%
2021/06/09	0.1	34.60	3	34.45	34.45	-3	15,529	-0.02%
2021/06/08	7	34.69	0.2	34.77	34.65	6.8	15,624	0.04%
2021/06/07	5	34.66	0	0.00	34.72	5	15,739	0.03%
2021/06/04	2	34.75	1	34.73	34.77	1	15,681	0.01%
2021/06/02	0.1	35.00	0	0.00	34.96	0.1	15,809	0.00%
2021/06/01	0	0.00	3.7	34.99	35.06	-3.7	15,858	-0.02%
2021/05/31	6	34.63	7.2	34.74	34.75	-1.2	15,721	-0.01%
2021/05/27	0.1	34.27	2	34.11	34.28	-2	15,767	-0.01%
2021/05/26	7	34.35	2	34.40	34.32	5	15,811	0.03%
2021/05/25	3	34.30	0	0.00	34.34	3	15,861	0.02%
2021/05/19	50	33.80	0	0.00	34.10	50	15,867	0.32%
2021/05/18	0.3	33.85	1.3	33.53	34.01	-1	15,921	-0.01%
2021/05/17	6.3	32.50	8.1	32.77	32.75	-1.8	15,879	-0.01%
2021/05/14	3.1	33.75	1	33.83	33.65	2.1	14,792	0.01%
2021/05/13	7.4	33.09	5	33.06	33.40	2.4	14,460	0.02%
2021/05/12	14.2	33.42	26	33.14	33.50	-11.8	13,679	-0.09%
2021/05/11	6.9	34.79	4	35.24	34.70	2.9	12,332	0.02%
2021/05/10	0.2	35.84	0	0.00	35.88	0.2	11,676	0.00%
2021/05/06	1.6	35.19	2	35.41	35.30	-0.4	11,877	0.00%
2021/05/05	0.1	35.58	1	35.53	35.35	-0.9	11,916	-0.01%
2021/05/04	8	35.09	2	34.72	35.30	6	11,516	0.05%
2021/05/03	0.1	36.10	1	35.95	35.91	-0.9	11,089	-0.01%
2021/04/29	0	0.00	6	36.10	36.12	-6	11,039	-0.05%
2021/04/28	3.1	35.93	0	0.00	35.98	3.1	11,127	0.03%
2021/04/27	0	0.00	0.2	36.00	35.98	-0.2	11,379	0.00%
2021/04/26	0	0.00	5.7	35.97	35.99	-5.7	11,527	-0.05%
2021/04/23	7.1	35.20	0	0.00	35.30	7.1	11,671	0.06%
2021/04/22	5	35.59	5	35.78	35.40	0	11,800	0.00%
2021/04/21	0	0.00	1	35.33	35.53	-1	12,099	-0.01%
2021/04/20	0.4	35.40	0	0.00	35.33	0.4	12,400	0.00%
2021/04/19	0	35.19	1	35.14	35.20	-1	12,466	-0.01%
2021/04/16	1	34.84	3	34.81	34.94	-2	12,623	-0.02%
2021/04/15	0.1	34.48	0	0.00	34.50	0.1	12,665	0.00%
2021/04/14	5	34.22	10	34.03	34.35	-5	13,099	-0.04%
2021/04/13	2	34.66	1	34.70	34.47	1	13,191	0.01%
2021/04/12	1	34.71	0	0.00	34.69	1	13,479	0.01%
2021/04/09	1.2	34.68	0	0.00	34.70	1.2	13,634	0.01%
2021/04/08	0.1	34.76	0	0.00	34.75	0.1	13,861	0.00%
2021/04/07	4	34.70	0.1	34.77	34.71	3.9	13,924	0.03%
2021/04/06	2.3	34.76	2.5	34.78	34.74	-0.2	13,991	0.00%
2021/04/01	6	34.63	2.9	34.61	34.61	3.1	14,051	0.02%
2021/03/31	11.5	34.77	0	0.00	34.63	11.5	14,126	0.08%
2021/03/30	4	34.39	0.3	34.44	34.60	3.7	13,963	0.03%
2021/03/29	3	34.13	4.1	34.23	34.34	-1.1	14,041	-0.01%
2021/03/26	0.1	33.76	0	0.00	33.80	0.1	14,091	0.00%
2021/03/25	3	33.56	0	0.00	33.66	3	14,089	0.02%
2021/03/24	0	33.65	7	33.61	33.65	-7	14,064	-0.05%
2021/03/23	0	0.00	5	33.63	33.66	-5	14,047	-0.04%
2021/03/22	5	33.64	0.8	33.63	33.60	4.2	14,115	0.03%
2021/03/19	1.4	33.49	1	33.45	33.60	0.4	14,304	0.00%
2021/03/18	0.1	33.45	1	33.54	33.53	-0.9	14,273	-0.01%
2021/03/17	1	33.00	0.1	33.01	32.95	0.9	14,394	0.01%
2021/03/16	0	0.00	4	33.00	32.99	-4	14,595	-0.03%
2021/03/15	3	32.67	1	32.57	32.74	2	14,896	0.01%
2021/03/12	0	0.00	1	32.40	32.43	-1	15,119	-0.01%
2021/03/10	0	0.00	1	32.15	32.10	-1	15,574	-0.01%
2021/03/08	0	0.00	4.5	31.99	32.00	-4.5	15,766	-0.03%
2021/03/05	3	31.71	0.9	31.82	31.80	2.1	15,693	0.01%
2021/03/04	2	31.79	3.1	31.80	31.80	-1.1	15,709	-0.01%
2021/03/03	15.1	31.90	12	31.89	31.93	3.1	15,785	0.02%
2021/03/02	2.3	32.03	0.3	32.00	31.90	2	15,732	0.01%
2021/02/26	0.1	31.95	3	31.91	31.90	-3	15,774	-0.02%
2021/02/25	2	31.94	32	31.95	32.01	-30	15,760	-0.19%
2021/02/24	5	31.91	5	31.94	31.80	0	15,763	0.00%
2021/02/23	0	0.00	12	31.72	31.80	-12	15,634	-0.08%
2021/02/22	2	31.46	12	31.47	31.50	-10	15,506	-0.06%
2021/02/19	3	31.02	2.5	30.99	31.12	0.5	15,365	0.00%
2021/02/18	11	31.06	2	31.06	31.13	9	15,500	0.06%
2021/02/17	1.3	30.94	8.9	30.98	31.00	-7.6	15,543	-0.05%
2021/02/05	0	0.00	13	30.56	30.55	-13	15,356	-0.08%
2021/02/04	5	30.40	2	30.48	30.51	3	15,473	0.02%
2021/02/03	1	30.54	2	30.49	30.51	-1	15,563	-0.01%
2021/02/02	1	30.54	0	0.00	30.50	1	15,854	0.01%
2021/02/01	1	30.20	1.2	30.07	30.25	-0.2	16,075	0.00%
2021/01/29	1	30.50	13.1	30.60	30.26	-12.1	16,246	-0.07%
2021/01/28	2.1	30.88	12	30.68	30.72	-9.9	16,201	-0.06%
2021/01/26	1	30.90	0	0.00	30.68	1	16,164	0.01%
2021/01/25	0	0.00	104	30.48	30.83	-104	16,491	-0.63%	大賣/鉅額交易
2021/01/22	101.3	30.29	4	30.46	30.53	97.3	16,841	0.58%	大買/
2021/01/21	1	30.24	5.1	30.25	30.30	-4.1	17,518	-0.02%
2021/01/20	2	30.45	0	0.00	30.25	2	19,146	0.01%
2021/01/19	0	0.00	2.1	30.75	30.74	-2.1	19,403	-0.01%
2021/01/18	0	0.00	2	30.54	30.61	-2	19,634	-0.01%
2021/01/15	4	30.92	11	30.98	30.79	-7	19,548	-0.04%
2021/01/14	5	30.92	5.3	30.95	30.92	-0.3	19,520	0.00%
2021/01/13	1	30.63	10.1	30.60	30.69	-9.1	19,429	-0.05%
2021/01/12	2.2	30.47	2.1	30.39	30.35	0.1	19,254	0.00%
2021/01/11	1	30.51	0.8	30.51	30.61	0.2	19,281	0.00%
2021/01/08	6	30.38	8.3	30.37	30.46	-2.3	19,283	-0.01%
2021/01/07	2	30.10	5.1	30.21	30.22	-3.1	19,236	-0.02%
2021/01/06	1	30.00	4	30.05	30.00	-3	18,861	-0.02%
2021/01/05	0	0.00	69	30.00	30.02	-69	18,702	-0.37%
2020/12/31	0	0.00	12	29.87	29.95	-12	18,552	-0.06%
2020/12/30	3	29.75	0.1	29.68	29.78	2.9	18,338	0.02%
2020/12/29	0	0.00	0.1	29.71	29.67	-0.1	18,326	0.00%
2020/12/28	1	29.72	1.1	29.53	29.75	-0.1	18,329	0.00%
2020/12/25	18	29.50	1	29.49	29.51	17	18,165	0.09%
2020/12/24	0	29.53	0	0.00	29.48	0	18,085	0.00%
2020/12/23	0.1	29.40	0	0.00	29.42	0.1	18,156	0.00%
2020/12/22	2	29.45	0	0.00	29.43	2	18,606	0.01%
2020/12/21	2	29.51	1.1	29.48	29.60	0.9	19,258	0.00%
2020/12/18	2	29.60	14	29.61	29.61	-12	19,328	-0.06%
2020/12/17	0.1	29.65	0	0.00	29.66	0.1	19,561	0.00%
2020/12/15	1	29.55	0	0.00	29.51	1	19,488	0.01%
2020/12/14	1	29.82	0.3	29.84	29.82	0.7	19,302	0.00%
2020/12/11	11.2	29.71	0	0.00	29.81	11.2	19,359	0.06%
2020/12/10	2.2	30.01	30	30.02	29.94	-27.8	19,265	-0.14%
2020/12/09	3	30.04	5	30.11	30.14	-2	19,097	-0.01%
2020/12/08	2	29.91	3	29.94	29.90	-1	18,695	-0.01%
2020/12/07	0.5	29.80	4.4	29.81	29.85	-3.9	18,414	-0.02%
2020/12/04	0.1	29.65	11.4	29.63	29.68	-11.3	18,251	-0.06%
2020/12/03	2	29.52	9.1	29.49	29.45	-7.1	18,137	-0.04%
2020/12/02	2	29.44	4	29.42	29.44	-2	18,138	-0.01%
2020/12/01	15.1	29.33	12.5	29.37	29.35	2.6	18,131	0.01%
2020/11/30	5	29.42	99	29.35	29.35	-94	18,213	-0.52%
2020/11/27	3	29.32	5	29.25	29.32	-2	18,098	-0.01%
2020/11/26	0.1	29.14	0	0.00	29.15	0.1	18,010	0.00%
2020/11/25	1	29.02	0	0.00	29.01	1	18,006	0.01%
2020/11/23	3.2	29.13	16.3	29.07	29.14	-13.1	17,841	-0.07%
2020/11/20	0.1	28.90	0.1	28.89	28.88	0	17,893	0.00%
2020/11/19	2	28.88	0	0.00	28.86	2	18,118	0.01%
2020/11/17	4.3	28.84	0	0.00	28.81	4.3	18,455	0.02%
2020/11/16	3.2	28.78	1.9	28.80	28.80	1.3	19,178	0.01%
2020/11/13	18	28.46	0	0.00	28.53	18	18,963	0.09%
2020/11/12	11.2	28.51	0	0.00	28.40	11.2	18,920	0.06%
2020/11/11	1.2	28.32	5.1	28.47	28.50	-3.9	18,920	-0.02%
2020/11/10	13	28.39	4	28.38	28.29	9	18,893	0.05%
2020/11/09	4	28.41	101.1	28.43	28.40	-97.1	18,592	-0.52%	大賣/
2020/11/06	1.2	28.16	0	0.00	28.19	1.2	18,420	0.01%
2020/11/05	0	0.00	0.7	28.17	28.12	-0.7	18,259	0.00%
2020/11/04	2	27.98	0	0.00	28.05	2	18,240	0.01%
2020/11/03	4	27.97	0	0.00	28.01	4	18,058	0.02%
2020/11/02	110	27.67	62	27.76	27.72	48	17,951	0.27%	大買/
2020/10/30	41.1	27.91	1	27.99	27.80	40.1	17,737	0.23%
2020/10/29	97.1	27.97	8.1	27.92	27.98	89	17,214	0.52%
2020/10/28	24.7	28.24	4	28.40	28.19	20.7	16,451	0.13%
2020/10/27	5.1	29.62	5	29.59	29.69	0.1	14,985	0.00%
2020/10/26	4	29.71	2	29.69	29.69	2	14,571	0.01%
2020/10/23	4	29.61	4	29.62	29.63	0	14,243	0.00%
2020/10/22	4	29.54	11	29.55	29.59	-7	14,252	-0.05%
2020/10/21	1	29.60	50.1	29.61	29.59	-49.1	14,117	-0.35%
2020/10/20	1	29.61	0.2	29.69	29.64	0.8	13,965	0.01%
2020/10/19	8	29.62	0.1	29.69	29.64	7.9	14,347	0.06%
2020/10/16	19	29.56	0	0.00	29.56	19	14,557	0.13%
2020/10/15	2	29.61	3	29.68	29.69	-1	14,581	-0.01%
2020/10/14	13	29.76	0	0.00	29.74	13	14,485	0.09%
2020/10/13	5.2	29.66	1	29.65	29.71	4.2	14,504	0.03%
2020/10/12	12	29.78	0.1	29.84	29.74	11.9	14,442	0.08%
2020/10/08	20	29.71	0	0.00	29.76	20	14,174	0.14%
2020/10/07	4	29.62	0.3	29.75	29.65	3.7	14,166	0.03%
2020/10/05	0	0.00	1.4	29.48	29.45	-1.4	14,385	-0.01%
2020/09/30	1	29.47	0.2	29.53	29.48	0.8	14,532	0.01%
2020/09/29	2	29.35	2	29.34	29.40	0	15,005	0.00%
2020/09/28	0	0.00	2	29.33	29.38	-2	15,348	-0.01%
2020/09/25	14	28.91	3	28.78	28.90	11	15,839	0.07%
2020/09/24	18	29.12	1	29.01	29.06	17	15,657	0.11%
2020/09/23	7	29.60	9.1	29.85	29.70	-2.1	15,278	-0.01%
2020/09/22	12	29.78	0.1	29.95	29.80	11.9	15,424	0.08%
2020/09/21	4	30.08	0.1	30.12	30.03	3.9	15,180	0.03%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/17	0	0.00	1	30.23	30.23	-1	15,304	-0.01%
2020/09/16	7	30.20	3	30.25	30.25	4	15,278	0.03%
2020/09/14	4	29.96	0	0.00	29.98	4	15,378	0.03%
2020/09/11	9	29.76	1	29.79	29.75	8	15,516	0.05%
2020/09/10	5	29.85	0	0.00	29.85	5	15,677	0.03%
2020/09/09	9	29.66	0	0.00	29.85	9	15,903	0.06%
2020/09/08	12	29.90	0.1	30.02	29.97	11.9	15,932	0.07%
2020/09/07	6	30.00	5	30.12	29.96	1	16,173	0.01%
2020/09/03	0	0.00	5	30.20	30.25	-5	16,346	-0.03%
2020/09/02	1.1	30.11	2.2	30.14	30.14	-1.1	16,374	-0.01%
2020/09/01	3	30.05	1	30.02	30.06	2	16,665	0.01%
2020/08/31	3	30.18	0	0.00	30.16	3	16,971	0.02%
2020/08/27	11	30.44	0	0.00	30.33	11	17,715	0.06%
2020/08/26	0	0.00	14	30.42	30.43	-14	17,808	-0.08%
2020/08/25	3	30.45	3.8	30.46	30.44	-0.8	17,900	0.00%
2020/08/21	9	29.99	0.1	30.16	30.11	8.9	17,747	0.05%
2020/08/20	165	30.22	124	30.00	29.79	41	17,584	0.23%	大買/大賣/
2020/08/19	21	30.92	1	30.94	30.77	20	17,106	0.12%
2020/08/18	17	30.83	0.8	30.90	30.90	16.2	17,222	0.09%
2020/08/17	5	30.94	2	30.94	30.96	3	17,405	0.02%
2020/08/14	0	0.00	3	30.65	30.63	-3	17,515	-0.02%
2020/08/13	2	30.34	6	30.33	30.32	-4	17,551	-0.02%
2020/08/12	2	30.23	5	30.35	30.22	-3	17,670	-0.02%
2020/08/11	1	30.47	0	0.00	30.35	1	17,800	0.01%
2020/08/10	0	0.00	17.4	30.72	30.60	-17.4	17,852	-0.10%
2020/08/07	17.2	30.70	0.3	30.66	30.65	16.9	17,963	0.09%
2020/08/06	1.1	30.69	1.3	30.68	30.70	-0.2	18,123	0.00%
2020/08/05	0	0.00	10	30.55	30.62	-10	18,150	-0.06%
2020/08/04	0	0.00	1	30.02	30.17	-1	18,066	-0.01%
2020/08/03	2.8	30.02	5	30.00	30.01	-2.2	18,203	-0.01%
2020/07/31	1.2	30.21	15.1	30.14	30.24	-13.9	18,362	-0.08%
2020/07/30	1	29.95	1	29.84	29.99	0	18,199	0.00%
2020/07/29	0.1	29.62	1	29.46	29.62	-1	18,290	-0.01%
2020/07/28	3	29.55	4.1	29.56	29.46	-1.1	18,589	-0.01%
2020/07/27	0	0.00	0.6	29.84	29.84	-0.6	18,958	0.00%
2020/07/24	4.1	30.06	0.4	29.85	29.85	3.7	19,177	0.02%
2020/07/23	1	30.12	304	30.07	30.17	-303	19,226	-1.58%	大賣/鉅額交易
2020/07/22	5	29.90	8.1	29.95	29.97	-3.1	19,001	-0.02%
2020/07/21	10	29.79	16	29.77	29.84	-6	18,618	-0.03%
2020/07/20	2	29.55	6.5	29.45	29.55	-4.5	18,471	-0.02%
2020/07/16	0	0.00	1.2	29.63	29.63	-1.2	18,912	-0.01%
2020/07/15	2	29.67	39	29.68	29.53	-37	19,020	-0.19%
2020/07/14	16	29.66	1	29.60	29.58	15	19,474	0.08%
2020/07/13	10	29.67	3	29.66	29.65	7	19,664	0.04%
2020/07/10	2.2	29.58	26	29.55	29.52	-23.8	20,111	-0.12%
2020/07/09	0	0.00	4	29.87	29.74	-4	20,149	-0.02%
2020/07/08	0	0.00	24.7	29.69	29.72	-24.7	20,104	-0.12%
2020/07/07	5	29.60	0.3	29.43	29.43	4.7	19,758	0.02%
2020/07/06	0	0.00	10.2	29.62	29.83	-10.2	19,831	-0.05%
2020/07/03	2	29.33	12	29.30	29.33	-10	19,848	-0.05%
2020/07/02	5	29.00	36.4	29.02	29.09	-31.4	19,919	-0.16%
2020/07/01	0	0.00	3	28.88	28.79	-3	19,835	-0.02%
2020/06/30	1	28.55	7.3	28.55	28.56	-6.3	19,720	-0.03%
2020/06/29	2	28.48	4	28.44	28.51	-2	19,944	-0.01%
2020/06/24	1	28.56	1	28.59	28.54	0	20,125	0.00%
2020/06/23	6	28.58	2.7	28.55	28.54	3.3	20,752	0.02%
2020/06/22	1.2	28.48	10	28.51	28.48	-8.8	21,173	-0.04%
2020/06/19	10	28.58	0.9	28.58	28.56	9.1	21,935	0.04%
2020/06/18	0	0.00	1	28.50	28.55	-1	22,217	0.00%
2020/06/17	1	28.38	1	28.45	28.46	0	22,778	0.00%
2020/06/16	0	0.00	10	28.40	28.45	-10	23,966	-0.04%
2020/06/15	4	28.27	1	28.38	28.13	3	25,896	0.01%
2020/06/12	1	27.99	7	27.97	28.29	-6	26,870	-0.02%
2020/06/11	3	28.43	9	28.71	28.43	-6	28,066	-0.02%
2020/06/10	2	28.88	9	28.86	28.86	-7	29,208	-0.02%
2020/06/09	2	28.81	5	28.82	28.84	-3	31,585	-0.01%
2020/06/08	4	28.88	1	28.90	28.88	3	33,932	0.01%
2020/06/05	11	28.82	10.3	28.82	28.80	0.7	34,209	0.00%
2020/06/04	1	28.63	1.7	28.63	28.67	-0.7	34,954	0.00%
2020/06/03	2	28.49	4.5	28.48	28.48	-2.5	36,194	-0.01%
2020/06/02	0	0.00	1	28.13	28.17	-1	36,074	0.00%
2020/06/01	0	0.00	3.1	28.01	28.05	-3.1	36,099	-0.01%
2020/05/28	0	0.00	13	28.02	27.90	-13	36,417	-0.04%
2020/05/27	0	0.00	2	27.88	27.85	-2	36,930	-0.01%
2020/05/26	5	27.80	24.1	27.75	27.82	-19.1	37,686	-0.05%
2020/05/25	2	27.37	2	27.40	27.50	0	37,769	0.00%
2020/05/22	6.5	27.50	1	27.48	27.45	5.5	37,724	0.01%
2020/05/21	2	27.70	29	27.65	27.63	-27	37,673	-0.07%
2020/05/20	0	0.00	1.1	27.52	27.48	-1.1	37,414	0.00%
2020/05/19	8	27.43	2	27.39	27.43	6	37,371	0.02%
2020/05/18	12	27.23	0	0.00	27.25	12	37,373	0.03%
2020/05/15	0	0.00	5	27.35	27.43	-5	37,286	-0.01%
2020/05/14	3	27.55	13	27.60	27.48	-10	37,309	-0.03%
2020/05/13	12	27.57	6.2	27.67	27.75	5.8	37,221	0.02%
2020/05/12	0	0.00	0.2	27.60	27.55	-0.2	37,202	0.00%
2020/05/11	2	27.68	3	27.68	27.66	-1	37,225	0.00%
2020/05/08	3	27.55	3	27.51	27.50	0	37,125	0.00%
2020/05/07	1	27.43	0.9	27.45	27.40	0.1	37,179	0.00%
2020/05/06	5	27.29	4	27.31	27.32	1	37,098	0.00%
2020/05/05	4	27.25	8	27.19	27.33	-4	37,146	-0.01%
2020/05/04	11	27.01	17	27.12	27.09	-6	37,105	-0.02%
2020/04/30	12	27.38	19.1	27.37	27.46	-7.1	36,925	-0.02%
2020/04/29	3	27.03	4	27.09	27.07	-1	37,079	0.00%
2020/04/28	5	26.85	4	26.86	26.91	1	37,392	0.00%
2020/04/27	3	26.68	11	26.64	26.79	-8	39,171	-0.02%
2020/04/24	4	26.31	0	0.00	26.33	4	38,889	0.01%
2020/04/23	12	26.39	10	26.33	26.34	2	38,981	0.01%
2020/04/22	7	25.88	3	26.02	26.23	4	38,900	0.01%
2020/04/21	16	26.29	6	26.14	26.10	10	38,703	0.03%
2020/04/20	1	26.46	5	26.43	26.60	-4	38,276	-0.01%
2020/04/17	5	26.56	27	26.57	26.50	-22	38,143	-0.06%
2020/04/16	14	26.43	0	0.00	26.44	14	37,641	0.04%
2020/04/15	3	26.32	3.4	26.35	26.47	-0.4	37,489	0.00%
2020/04/14	7	25.97	4	25.97	26.05	3	37,155	0.01%
2020/04/13	3	25.69	0.4	25.78	25.68	2.6	37,244	0.01%
2020/04/10	13	25.71	0	0.00	25.73	13	37,181	0.03%
2020/04/09	26	25.63	2	25.60	25.65	24	37,221	0.06%
2020/04/08	5	25.43	1	25.64	25.77	4	36,867	0.01%
2020/04/07	2.1	25.21	0	0.00	25.22	2.1	36,353	0.01%
2020/04/06	14	24.67	0	0.00	24.84	14	36,110	0.04%
2020/04/01	1	24.45	1	24.50	24.52	0	35,797	0.00%
2020/03/31	11	24.55	2	24.54	24.49	9	35,582	0.03%
2020/03/30	13	24.05	2	23.86	24.32	11	35,350	0.03%
2020/03/27	6	24.67	25	24.70	24.35	-19	35,016	-0.05%
2020/03/26	8	24.16	3	24.09	24.26	5	34,321	0.01%
2020/03/25	14	24.26	29	24.29	24.09	-15	33,888	-0.04%
2020/03/24	11	23.32	27	23.23	23.38	-16	33,068	-0.05%
2020/03/23	17	22.51	6	22.57	22.49	11	32,600	0.03%
2020/03/20	72	22.94	23	23.10	23.28	49	31,861	0.15%
2020/03/19	75	22.29	84	21.99	21.85	-9	30,566	-0.03%
2020/03/18	56	23.63	17	23.59	23.29	39	28,445	0.14%
2020/03/17	83	23.70	20.1	23.96	23.67	62.9	27,264	0.23%
2020/03/16	39.1	24.73	0	0.00	24.41	39.1	25,639	0.15%
2020/03/13	55	24.33	13	24.33	25.29	42	24,153	0.17%
2020/03/12	42	25.93	6	25.85	25.93	36	21,637	0.17%
2020/03/11	21	27.33	2	27.34	26.97	19	19,241	0.10%
2020/03/10	28	26.94	1	27.20	27.25	27	18,794	0.14%
2020/03/09	15	27.29	0	0.00	27.25	15	17,707	0.08%
2020/03/06	3	27.88	0	0.00	27.88	3	16,214	0.02%
2020/03/05	10	28.10	2	28.08	28.10	8	16,065	0.05%
2020/03/04	5	27.81	0	0.00	27.86	5	16,235	0.03%
2020/03/03	5	27.98	3	28.08	27.93	2	15,926	0.01%
2020/03/02	75	27.45	2	27.60	27.75	73	15,541	0.47%
2020/02/27	12	27.99	0	0.00	27.90	12	14,821	0.08%
2020/02/26	9	28.34	0	0.00	28.30	9	13,985	0.06%
2020/02/25	1	28.50	3	28.65	28.67	-2	13,480	-0.01%
2020/02/24	6	28.70	2	28.66	28.70	4	13,484	0.03%
2020/02/21	1	28.89	0	0.00	28.90	1	13,361	0.01%
2020/02/20	5	28.97	0	0.00	28.93	5	13,388	0.04%
2020/02/19	20	28.95	0.1	28.98	28.96	19.9	13,416	0.15%
2020/02/18	8	28.77	0	0.00	28.80	8	13,342	0.06%
2020/02/17	5	28.60	5	28.81	28.80	0	13,204	0.00%
2020/02/13	2	28.77	2	28.77	28.64	0	12,980	0.00%
2020/02/12	11	28.53	1	28.51	28.56	10	13,444	0.07%
2020/02/11	1	28.29	5	28.30	28.34	-4	13,351	-0.03%
2020/02/10	0	0.00	0.2	28.20	28.14	-0.2	13,445	0.00%
2020/02/07	1	28.28	13	28.25	28.23	-12	13,453	-0.09%
2020/02/06	0	0.00	1	28.30	28.44	-1	13,474	-0.01%
2020/02/05	1	28.10	68	28.09	28.08	-67	13,426	-0.50%
2020/02/04	16	28.01	0	0.00	28.12	16	13,381	0.12%
2020/02/03	30	27.14	8	27.17	27.74	22	13,397	0.16%
2020/01/31	18	27.87	6	27.86	27.92	12	12,821	0.09%
2020/01/30	143	27.73	17	27.82	27.70	126	12,492	1.01%	大買/鉅額交易
2020/01/20	1	29.20	3	29.21	29.19	-2	10,664	-0.02%
2020/01/17	5	29.12	3	29.16	29.16	2	10,913	0.02%
2020/01/16	0	0.00	6	29.10	29.10	-6	11,189	-0.05%
2020/01/15	8	29.05	0	0.00	29.01	8	12,641	0.06%
2020/01/14	0	0.00	3	28.92	29.02	-3	13,051	-0.02%
2020/01/13	1	28.82	0	0.00	28.84	1	13,473	0.01%
2020/01/10	2	28.69	0.2	28.74	28.69	1.8	13,569	0.01%
2020/01/09	0	0.00	76	28.62	28.70	-76	13,606	-0.56%
2020/01/08	4	28.42	0	0.00	28.50	4	13,583	0.03%
2020/01/07	3	28.57	0	0.00	28.69	3	13,478	0.02%
2020/01/06	0	0.00	0.7	29.01	28.96	-0.7	13,221	-0.01%
2020/01/03	20	29.10	1	29.35	29.18	19	13,373	0.14%
2020/01/02	0	0.00	48	29.04	29.09	-48	13,410	-0.36%
2019/12/31	1	28.96	0	0.00	28.97	1	13,889	0.01%
2019/12/30	1	28.99	0	0.00	29.00	1	13,762	0.01%
2019/12/26	24	28.85	0	0.00	28.86	24	13,505	0.18%
2019/12/25	1	28.92	0	0.00	28.83	1	13,511	0.01%
2019/12/24	0	0.00	5	28.73	28.74	-5	13,535	-0.04%
2019/12/23	1	28.80	0	0.00	28.72	1	13,547	0.01%
2019/12/19	10	28.68	0.1	28.73	28.69	9.9	13,545	0.07%
2019/12/18	10	28.77	1	28.79	28.77	9	13,651	0.07%
2019/12/17	0	0.00	22	28.67	28.71	-22	13,549	-0.16%
2019/12/13	1	28.36	1	28.40	28.37	0	13,377	0.00%
2019/12/12	1	28.31	10	28.30	28.31	-9	13,384	-0.07%
2019/12/11	1	28.20	10	28.20	28.21	-9	13,328	-0.07%
2019/12/10	21	28.16	0	0.00	28.14	21	13,446	0.16%
2019/12/05	0	0.00	35	28.03	28.03	-35	13,450	-0.26%
2019/12/03	0	0.00	10	27.86	27.92	-10	13,692	-0.07%
2019/12/02	6	27.59	0	0.00	27.65	6	13,797	0.04%
2019/11/29	16	27.78	0	0.00	27.75	16	13,635	0.12%
2019/11/28	1	28.02	1	28.01	28.03	0	13,452	0.00%
2019/11/26	0	0.00	10	28.04	28.06	-10	13,631	-0.07%
2019/11/25	4	28.02	0	0.00	27.99	4	13,586	0.03%
2019/11/22	0	0.00	15	28.02	28.01	-15	13,516	-0.11%
2019/11/21	12	27.90	0	0.00	28.00	12	13,703	0.09%
2019/11/20	4	28.09	2	28.07	28.09	2	13,558	0.01%
2019/11/19	5	28.10	3	28.08	28.14	2	13,536	0.01%
2019/11/18	2	28.00	8	27.98	28.05	-6	13,457	-0.04%
2019/11/15	0	0.00	1	27.87	27.88	-1	13,347	-0.01%
2019/11/14	0	0.00	1	27.80	27.83	-1	13,300	-0.01%
2019/11/13	12	27.72	0	0.00	27.79	12	13,284	0.09%
2019/11/12	0	0.00	3	27.69	27.74	-3	13,309	-0.02%
2019/11/11	23	27.51	2	27.56	27.50	21	13,273	0.16%
2019/11/08	9	27.88	0	0.00	27.88	9	12,640	0.07%
2019/11/07	2	27.80	4	27.85	27.80	-2	12,608	-0.02%
2019/11/06	5	27.98	2	27.97	27.93	3	12,524	0.02%
2019/11/05	16	27.95	10	27.99	28.03	6	12,445	0.05%
2019/11/04	3	27.75	0	0.00	27.84	3	12,571	0.02%
2019/11/01	1	27.50	0	0.00	27.63	1	12,668	0.01%
2019/10/31	2	27.62	16	27.61	27.58	-14	12,802	-0.11%
2019/10/30	1	27.60	1	27.63	27.65	0	12,593	0.00%
2019/10/29	17	27.61	0	0.00	27.62	17	12,476	0.14%
2019/10/28	15	27.69	16	27.74	27.70	-1	12,149	-0.01%
2019/10/25	13	27.65	0	0.00	27.60	13	11,944	0.11%
2019/10/24	60	27.61	0	0.00	27.65	60	11,625	0.52%
2019/10/23	50	27.49	0	0.00	27.54	50	11,355	0.44%
2019/10/22	3	29.02	34	29.02	29.03	-31	9,885	-0.31%
2019/10/21	9	28.93	22	28.94	28.95	-13	9,478	-0.14%
2019/10/18	11	28.84	0	0.00	28.82	11	8,991	0.12%
2019/10/17	1	28.51	3	28.54	28.70	-2	8,831	-0.02%
2019/10/15	1	28.43	1	28.54	28.45	0	8,666	0.00%
2019/10/14	6	28.51	11	28.56	28.52	-5	8,593	-0.06%
2019/10/09	15	28.30	0	0.00	28.28	15	8,581	0.17%
2019/10/08	10	28.44	0	0.00	28.44	10	8,493	0.12%
2019/10/07	5	28.40	3	28.49	28.42	2	8,511	0.02%
2019/10/04	0	0.00	1	28.20	28.14	-1	7,917	-0.01%
2019/10/03	11	28.04	0.2	28.17	28.12	10.8	7,926	0.14%
2019/10/02	0.5	28.20	0	0.00	28.17	0.5	7,930	0.01%
2019/09/26	2	28.15	0	0.00	28.15	2	7,928	0.03%
2019/09/25	2	28.20	0	0.00	28.20	2	7,983	0.03%
2019/09/24	4	28.27	1	28.32	28.33	3	8,100	0.04%
2019/09/23	0	0.00	3.9	28.11	28.12	-3.9	8,000	-0.05%
2019/09/20	1	27.98	0	0.00	27.98	1	7,850	0.01%
2019/09/19	3	28.00	0	0.00	27.97	3	7,861	0.04%
2019/09/18	0	0.00	0.8	28.05	28.05	-0.8	7,862	-0.01%
2019/09/17	2	28.02	1	28.00	28.00	1	7,859	0.01%
2019/09/16	3	27.93	1	27.95	27.94	2	7,809	0.03%
2019/09/12	0	0.00	9	27.97	27.92	-9	7,861	-0.11%
2019/09/11	0	0.00	1	27.86	27.81	-1	7,833	-0.01%
2019/09/10	4	27.73	2	27.75	27.74	2	7,725	0.03%
2019/09/09	2	27.76	10	27.91	27.77	-8	7,727	-0.10%
2019/09/06	1	27.87	2	27.87	27.83	-1	7,701	-0.01%
2019/09/05	0	0.00	15	27.72	27.71	-15	7,572	-0.20%
2019/09/04	0	0.00	47	27.44	27.54	-47	7,409	-0.63%
2019/09/03	4	27.41	0	0.00	27.40	4	7,314	0.05%
2019/09/02	5	27.38	20	27.43	27.44	-15	7,237	-0.21%
2019/08/30	0	0.00	9	27.20	27.25	-9	7,220	-0.12%
2019/08/28	0	0.00	1	26.97	26.97	-1	7,116	-0.01%
2019/08/27	0	0.00	1	26.99	26.96	-1	7,234	-0.01%
2019/08/23	3	27.04	0	0.00	27.02	3	7,298	0.04%
2019/08/22	0	0.00	7	27.05	27.02	-7	7,477	-0.09%
2019/08/21	1	27.05	0	0.00	27.05	1	7,546	0.01%
2019/08/07	4	26.60	0	0.00	26.43	4	9,640	0.04%
2019/08/06	4	26.26	0	0.00	26.52	4	9,836	0.04%
2019/08/05	4	26.64	0	0.00	26.60	4	9,910	0.04%
2019/08/02	1	26.81	0	0.00	26.85	1	9,881	0.01%
2019/08/01	0	0.00	0.1	27.20	27.10	-0.1	9,867	0.00%
2019/07/26	0.4	27.44	1	27.41	27.40	-0.6	10,002	-0.01%
2019/07/25	0	0.00	17	27.36	27.47	-17	9,973	-0.17%
2019/07/23	11	27.24	0	0.00	27.24	11	9,743	0.11%
2019/07/19	0	0.00	2	27.13	27.06	-2	9,632	-0.02%
2019/07/18	0	0.00	1	27.06	27.06	-1	9,668	-0.01%
2019/07/12	0	0.00	2	27.18	27.16	-2	9,519	-0.02%
2019/07/11	10	27.16	0	0.00	27.11	10	9,417	0.11%
2019/07/04	0	0.00	2	26.94	26.93	-2	9,405	-0.02%
2019/07/03	1	26.86	0	0.00	26.78	1	9,587	0.01%
2019/07/02	0	0.00	1	26.96	26.96	-1	9,637	-0.01%
2019/07/01	6	26.93	4	26.91	26.95	2	9,701	0.02%
2019/06/24	0	0.00	0.3	26.65	26.60	-0.3	9,553	0.00%
2019/06/13	2	26.01	0	0.00	26.01	2	9,632	0.02%
2019/06/06	2	25.71	0	0.00	25.69	2	9,425	0.02%
2019/06/03	6	25.64	2	25.83	25.84	4	9,261	0.04%
2019/05/31	9	25.79	0	0.00	25.94	9	9,166	0.10%
2019/05/29	0.5	25.49	1	25.32	25.39	-0.5	9,105	-0.01%
2019/05/27	1	25.43	0	0.00	25.45	1	9,012	0.01%
2019/05/24	1	25.50	0	0.00	25.44	1	8,978	0.01%
2019/05/23	25	25.44	1	25.49	25.44	24	8,938	0.27%
2019/05/22	14	25.83	0	0.00	25.79	14	8,554	0.16%
2019/05/21	1	25.73	0	0.00	25.76	1	8,558	0.01%
2019/05/20	1	25.70	1	25.71	25.70	0	8,317	0.00%
2019/05/17	2	25.80	0	0.00	25.70	2	8,142	0.02%
2019/05/16	0	0.00	1	26.00	25.92	-1	7,872	-0.01%
2019/05/15	6	26.22	0	0.00	26.18	6	7,697	0.08%
2019/05/14	5	25.99	1	25.65	26.07	4	7,656	0.05%
2019/05/13	14	26.20	4	26.24	26.09	10	7,409	0.13%
2019/05/10	4	26.55	0	0.00	26.55	4	7,083	0.06%
2019/05/09	4	26.74	0	0.00	26.74	4	6,862	0.06%
2019/05/07	0	0.00	275	27.20	27.26	-275	6,768	-4.06%	大賣/鉅額交易
2019/05/06	272	27.21	1	27.11	27.08	271	6,968	3.89%	大買/鉅額交易
2019/05/02	1	27.40	1.6	27.44	27.40	-0.6	6,805	-0.01%
2019/04/30	2	27.24	0	0.00	27.35	2	6,847	0.03%
2019/04/29	2	27.35	2	27.29	27.35	0	6,855	0.00%
2019/04/26	72	27.50	72	27.49	27.52	0	6,893	0.00%
2019/04/25	0	0.00	1	27.63	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	61	27.51	27.57	-61	6,904	-0.88%
2019/04/23	73	27.34	0	0.00	27.36	73	6,843	1.07%
2019/04/22	0	0.00	1	27.51	27.41	-1	6,833	-0.01%
2019/04/19	1	27.46	9.2	27.43	27.35	-8.2	6,797	-0.12%
2019/04/18	4	27.45	0	0.00	27.14	4	6,739	0.06%
2019/04/17	1	27.47	1	27.45	27.44	0	6,701	0.00%
2019/04/16	4	27.21	8	27.06	27.25	-4	6,569	-0.06%
2019/04/15	3	26.90	1	26.95	26.99	2	6,395	0.03%
2019/04/12	1	26.76	1	26.82	26.76	0	6,639	0.00%
2019/04/11	1	26.88	0	0.00	26.89	1	6,849	0.01%
2019/04/10	5	26.97	3	26.96	26.97	2	6,895	0.03%
2019/04/09	0	0.00	5.5	26.98	27.02	-5.5	6,835	-0.08%
2019/04/08	1	26.94	0	0.00	26.93	1	6,633	0.02%
2019/04/03	0	0.00	20	26.71	26.73	-20	6,721	-0.30%
2019/03/28	1	26.23	0	0.00	26.24	1	6,603	0.02%
2019/03/26	0	0.00	5	26.26	26.25	-5	6,586	-0.08%
2019/03/25	7	26.10	0	0.00	26.10	7	6,812	0.10%
2019/03/18	0	0.00	11	26.02	26.13	-11	6,282	-0.18%
2019/03/14	1	25.92	24	25.91	25.91	-23	6,297	-0.37%
2019/03/12	2	26.01	0	0.00	26.01	2	6,406	0.03%
2019/03/11	0	0.00	0.1	25.93	25.89	-0.1	6,398	0.00%
2019/03/08	2	25.71	1	25.91	25.84	1	6,486	0.02%
2019/03/07	1	26.00	1	26.02	25.98	0	6,446	0.00%
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/03/04	0	0.00	1	26.15	26.12	-1	6,359	-0.02%
2019/02/27	2	25.96	1	25.94	25.96	1	6,190	0.02%
2019/02/26	2	26.21	0	0.00	26.18	2	6,134	0.03%
2019/02/25	0	0.00	4	26.10	26.13	-4	6,036	-0.07%
2019/02/22	0	0.00	2	25.91	25.90	-2	5,846	-0.03%
2019/02/21	2	25.82	29	25.83	25.84	-27	5,647	-0.48%
2019/02/20	0	0.00	1	25.65	25.74	-1	5,522	-0.02%
2019/02/18	4	25.50	0	0.00	25.52	4	5,339	0.07%
2019/02/15	1	25.40	1	25.55	25.39	0	5,279	0.00%
2019/02/14	2	25.48	0	0.00	25.43	2	5,240	0.04%
2019/02/13	1	25.39	8	25.39	25.42	-7	5,182	-0.14%
2019/02/12	1	25.23	0	0.00	25.26	1	5,100	0.02%
2019/01/30	1	24.94	0	0.00	24.92	1	4,909	0.02%
2019/01/28	2	25.03	30	25.05	25.01	-28	4,903	-0.57%
2019/01/25	0	0.00	12	24.85	24.90	-12	4,787	-0.25%
2019/01/24	0	0.00	1	24.47	24.55	-1	4,632	-0.02%
2019/01/23	1	24.43	0	0.00	24.44	1	4,651	0.02%
2019/01/22	41	24.51	0	0.00	24.50	41	4,706	0.87%
2019/01/21	2	24.54	1	24.55	24.51	1	4,849	0.02%
2019/01/17	3	24.25	0	0.00	24.26	3	5,280	0.06%
2019/01/11	0	0.00	1	24.07	24.04	-1	6,239	-0.02%
2019/01/09	0.5	24.10	1	24.06	24.05	-0.5	6,401	-0.01%
2019/01/08	5	23.79	0	0.00	23.79	5	6,461	0.08%
2019/01/04	11	23.20	0	0.00	23.40	11	7,051	0.16%
2019/01/02	3	23.85	0	0.00	23.83	3	8,005	0.04%
2018/12/28	2	23.92	0	0.00	23.94	2	8,282	0.02%
2018/12/27	0	0.00	3	23.99	23.91	-3	8,621	-0.03%
2018/12/26	3	23.75	0	0.00	23.72	3	8,759	0.03%
2018/12/25	19	23.88	0	0.00	23.97	19	8,686	0.22%
2018/12/20	7	24.13	0	0.00	24.13	7	8,454	0.08%
2018/12/18	5	24.01	0	0.00	24.03	5	8,463	0.06%
2018/12/17	1	24.31	0	0.00	24.31	1	8,215	0.01%
2018/12/14	2	24.32	0	0.00	24.31	2	8,178	0.02%
2018/12/11	1	24.15	0	0.00	24.18	1	8,275	0.01%
2018/12/10	2	24.13	0	0.00	24.07	2	8,351	0.02%
2018/12/06	14	24.11	0	0.00	24.19	14	8,290	0.17%
2018/12/05	0	0.00	2	24.55	24.60	-2	8,209	-0.02%
2018/12/04	1	24.89	2	24.86	24.82	-1	8,447	-0.01%
2018/12/03	0	0.00	3.5	24.75	24.89	-3.5	8,500	-0.04%
2018/11/28	1	24.15	0	0.00	24.27	1	8,290	0.01%
2018/11/27	1	24.06	0	0.00	24.10	1	8,278	0.01%
2018/11/23	0	0.00	51	23.91	23.94	-51	8,256	-0.62%
2018/11/22	0	0.00	1	23.97	23.98	-1	8,224	-0.01%
2018/11/21	4	24.01	0	0.00	24.14	4	8,179	0.05%
2018/11/20	3	24.25	0	0.00	24.17	3	8,126	0.04%
2018/11/19	1	24.38	10	24.35	24.40	-9	8,079	-0.11%
2018/11/16	0	0.00	0.1	24.34	24.29	-0.1	8,055	0.00%
2018/11/15	10	24.11	0	0.00	24.22	10	8,043	0.12%
2018/11/13	3	23.86	0	0.00	24.12	3	8,005	0.04%
2018/11/12	4	24.21	0	0.00	24.18	4	7,914	0.05%
2018/11/09	5	24.14	0	0.00	24.21	5	7,901	0.06%
2018/11/08	1	24.37	0	0.00	24.37	1	7,862	0.01%
2018/11/07	1	24.17	0	0.00	24.21	1	7,823	0.01%
2018/11/02	1	24.19	0	0.00	24.18	1	7,715	0.01%
2018/11/01	2.6	24.10	5	24.05	24.08	-2.4	7,680	-0.03%
2018/10/31	0	0.00	1	23.70	23.78	-1	7,620	-0.01%
2018/10/30	1	23.30	0	0.00	23.42	1	7,572	0.01%
2018/10/26	1	23.83	0	0.00	23.43	1	7,385	0.01%
2018/10/25	2	23.55	51	23.50	23.59	-49	7,185	-0.68%
2018/10/23	24	24.12	0	0.00	24.13	24	6,812	0.35%
2018/10/22	77	25.81	1	25.81	25.81	76	6,360	1.19%
2018/10/19	4	25.29	0	0.00	25.55	4	6,251	0.06%
2018/10/17	1	25.53	0	0.00	25.51	1	6,223	0.02%
2018/10/16	3	25.36	0	0.00	25.39	3	6,122	0.05%
2018/10/15	5	25.16	0	0.00	25.18	5	5,996	0.08%
2018/10/12	55	25.22	0	0.00	25.26	55	5,746	0.96%
2018/10/11	122	25.09	0	0.00	24.91	122	5,427	2.25%	大買/鉅額交易
2018/10/09	2	26.27	0	0.00	26.34	2	4,295	0.05%
2018/10/08	9	26.40	0	0.00	26.70	9	3,944	0.23%
2018/10/05	7	26.32	0	0.00	26.43	7	3,543	0.20%
2018/10/03	4	26.85	0	0.00	26.97	4	3,010	0.13%
2018/09/28	1	27.31	0	0.00	27.28	1	2,983	0.03%
2018/09/27	1	27.30	9	27.39	27.33	-8	3,070	-0.26%
2018/09/19	1.1	27.41	0	0.00	27.41	1.1	3,246	0.03%
2018/09/14	9	27.11	0	0.00	27.40	9	3,392	0.27%
2018/09/10	3	26.65	0	0.00	26.67	3	3,260	0.09%
2018/09/04	0	0.00	0.1	27.67	27.63	-0.1	2,863	0.00%
2018/08/31	0	0.00	1	27.68	27.78	-1	2,999	-0.03%
2018/08/28	1	27.55	4	27.48	27.56	-3	3,165	-0.09%
2018/08/27	0	0.00	0.4	27.45	27.35	-0.4	3,187	-0.01%
2018/08/23	4	27.36	0	0.00	27.30	4	3,333	0.12%
2018/08/22	0	0.00	1	27.27	27.29	-1	3,407	-0.03%
2018/08/21	0	0.00	1	27.22	27.23	-1	3,464	-0.03%
2018/08/02	0	0.00	1	27.28	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	6	27.28	27.28	-6	3,656	-0.16%
2018/07/27	0	0.00	2	26.85	26.89	-2	3,450	-0.06%
2018/07/24	0	0.00	3	26.33	26.42	-3	3,117	-0.10%
2018/07/17	0	0.00	1	25.93	25.97	-1	3,205	-0.03%
2018/07/11	0.1	25.56	12	25.43	25.51	-11.9	3,160	-0.38%
2018/07/06	13	25.31	0	0.00	25.30	13	3,128	0.42%
2018/07/02	1	25.72	0	0.00	25.61	1	2,896	0.03%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/27	1	25.66	0	0.00	25.64	1	2,725	0.04%
2018/06/25	5	25.82	0	0.00	25.78	5	2,557	0.20%
2018/06/22	3	25.88	0	0.00	26.00	3	2,434	0.12%
2018/06/06	0	0.00	1	26.71	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	4	26.61	26.62	-4	2,096	-0.19%
2018/05/23	0	0.00	3	26.41	26.40	-3	1,853	-0.16%
2018/05/22	0	0.00	1	26.38	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	3	26.38	26.35	-3	1,807	-0.17%
2018/05/18	0	0.00	1	26.20	26.20	-1	1,804	-0.06%
2018/05/14	0	0.00	1	25.74	25.85	-1	1,896	-0.05%
2018/05/04	2	25.16	0	0.00	25.20	2	2,064	0.10%
2018/05/03	1	25.30	0	0.00	25.22	1	2,082	0.05%
2018/04/26	2	25.16	0	0.00	25.23	2	2,349	0.09%
2018/04/25	2.2	25.33	0	0.00	25.31	2.2	2,317	0.09%
2018/04/24	1	25.45	0	0.00	25.50	1	2,303	0.04%
2018/04/23	0.7	25.80	0	0.00	25.69	0.7	2,345	0.03%
2018/04/17	2	25.79	0	0.00	25.77	2	2,525	0.08%
2018/04/16	1	25.95	0	0.00	25.98	1	2,506	0.04%
2018/03/23	1	25.85	0	0.00	25.82	1	2,712	0.04%
2018/03/20	0.1	26.16	0	0.00	26.13	0.1	2,668	0.00%
2018/03/08	0	0.00	1	25.80	26.01	-1	3,053	-0.03%
2018/03/06	0	0.00	6	25.77	25.76	-6	3,072	-0.20%
2018/03/02	1	25.69	0	0.00	25.76	1	3,122	0.03%
2018/02/06	3	24.71	0	0.00	24.99	3	3,135	0.10%
2018/02/05	0	0.00	2	25.96	26.00	-2	3,057	-0.07%
2018/02/02	1	26.35	0	0.00	26.34	1	3,104	0.03%
2018/02/01	0	0.00	4	26.40	26.42	-4	3,119	-0.13%
2018/01/31	0	0.00	0.2	26.45	26.45	-0.2	3,123	-0.01%
2018/01/26	3	26.47	0	0.00	26.54	3	2,996	0.10%
2018/01/25	0.1	26.40	5	26.50	26.45	-4.9	2,973	-0.16%
2018/01/22	0	0.00	1	26.16	26.25	-1	2,888	-0.03%
2018/01/18	0	0.00	0.1	26.02	26.02	-0.1	2,819	0.00%
2018/01/12	0.1	25.55	0	0.00	25.54	0.1	2,650	0.00%
2018/01/05	0	0.00	0.8	25.45	25.44	-0.8	2,548	-0.03%
2018/01/02	0	0.00	2	25.10	25.13	-2	2,504	-0.08%