兆豐金 (2886)-中國信託-文心券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
40.20
漲跌
▲0.75
漲幅
+1.90%
成交量
15,551張
產業
上市金融類股
3020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

兆豐金 (2886)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	143	40.08	40.20	-143	16,411	-0.87%	大賣/鉅額交易
2024/12/02	10.5	39.65	411.1	39.97	39.45	-400.6	16,335	-2.45%	大賣/鉅額交易
2024/11/29	4.6	39.71	407	39.82	39.75	-402.4	16,105	-2.50%	大賣/鉅額交易
2024/11/28	3.2	40.05	82.1	40.15	39.85	-78.9	16,274	-0.48%
2024/11/27	0	0.00	1,517.4	40.35	40.05	-1,517.4	16,259	-9.33%	大賣/鉅額交易
2024/11/26	1.4	39.93	839.2	40.00	39.95	-837.8	16,226	-5.16%	大賣/鉅額交易
2024/11/25	6.3	39.92	13.6	40.04	40.15	-7.3	16,118	-0.05%
2024/11/22	1.1	39.39	1	39.60	39.75	0.1	15,175	0.00%
2024/11/21	3.5	39.48	2.6	39.28	39.45	0.9	15,145	0.01%
2024/11/20	1	39.90	11.1	40.00	39.95	-10.1	15,061	-0.07%
2024/11/19	1	39.60	313.6	39.76	39.95	-312.6	15,147	-2.06%	大賣/鉅額交易
2024/11/18	1	39.40	6.7	39.59	39.70	-5.7	15,085	-0.04%
2024/11/15	3.5	39.29	2	39.38	39.25	1.5	14,972	0.01%
2024/11/14	2.1	38.91	10.3	39.08	39.00	-8.2	15,087	-0.05%
2024/11/13	3.1	39.11	37.1	39.09	39.30	-34	15,234	-0.22%
2024/11/12	1.1	39.01	4.1	39.16	39.15	-3	15,390	-0.02%
2024/11/11	2.4	39.17	4.1	39.19	39.20	-1.7	15,591	-0.01%
2024/11/08	0.2	39.35	4	39.36	39.10	-3.8	15,844	-0.02%
2024/11/07	0.2	39.20	2	39.30	39.10	-1.8	16,580	-0.01%
2024/11/06	1.1	39.25	9	39.40	39.00	-7.9	17,622	-0.04%
2024/11/05	0.9	39.28	11	39.37	39.40	-10.1	18,147	-0.06%
2024/11/04	0.2	38.90	7.1	39.22	39.35	-6.9	18,571	-0.04%
2024/11/01	23.6	38.68	2.3	38.84	38.65	21.3	18,927	0.11%
2024/10/30	1.2	39.07	1	39.30	39.30	0.2	18,872	0.00%
2024/10/29	1.2	39.04	0	0.00	39.10	1.2	18,971	0.01%
2024/10/28	300.2	39.10	6.1	39.16	39.25	294.2	19,159	1.54%	大買/鉅額交易
2024/10/25	1.1	39.21	0	0.00	38.90	1.1	19,388	0.01%
2024/10/24	6.1	38.83	2	38.90	38.85	4.1	19,752	0.02%
2024/10/23	17.4	38.90	5.1	38.97	38.90	12.3	19,861	0.06%
2024/10/22	10.3	39.15	0	0.00	39.40	10.3	19,950	0.05%
2024/10/21	5.9	39.32	5.7	39.85	39.30	0.2	20,158	0.00%
2024/10/18	5.6	39.68	21.9	39.77	39.80	-16.3	20,383	-0.08%
2024/10/17	0.1	39.25	7	39.39	39.45	-6.9	20,642	-0.03%
2024/10/16	5.1	38.98	4	39.15	39.10	1	20,833	0.01%
2024/10/15	3.5	39.15	8.6	39.05	39.30	-5.1	20,842	-0.02%
2024/10/14	9.5	39.01	1.1	38.95	38.90	8.4	20,720	0.04%
2024/10/11	2.7	38.98	1.4	39.12	38.80	1.3	20,987	0.01%
2024/10/09	5.5	38.80	0.1	38.95	38.65	5.4	21,162	0.03%
2024/10/08	8	38.84	2	39.00	38.85	6	21,293	0.03%
2024/10/07	2.7	39.03	0	39.20	39.30	2.7	21,256	0.01%
2024/10/04	14.2	39.08	11	39.01	38.95	3.2	21,298	0.01%
2024/10/01	3.3	39.38	22	39.26	39.45	-18.8	21,343	-0.09%
2024/09/30	8.5	39.45	52	39.49	39.30	-43.5	21,753	-0.20%
2024/09/27	6.9	39.48	5	40.20	39.45	1.9	23,145	0.01%
2024/09/26	0.1	39.85	10.1	39.97	40.00	-10	23,169	-0.04%
2024/09/25	3.9	39.78	16.6	39.72	39.85	-12.7	23,164	-0.05%
2024/09/24	1.6	39.51	15.2	39.68	39.80	-13.6	23,085	-0.06%
2024/09/23	2.1	39.64	0.3	39.60	39.70	1.8	23,351	0.01%
2024/09/20	7.9	39.45	20	39.47	39.35	-12.1	23,511	-0.05%
2024/09/19	4	39.35	4.3	39.41	39.25	-0.3	23,589	0.00%
2024/09/16	0.5	39.24	3.7	39.27	39.35	-3.2	24,192	-0.01%
2024/09/13	8.3	39.05	2	39.13	39.15	6.3	24,321	0.03%
2024/09/12	0	0.00	3.5	39.08	39.00	-3.5	24,516	-0.01%
2024/09/11	6.8	38.99	0	0.00	38.95	6.8	24,547	0.03%
2024/09/10	0.4	39.12	14	39.13	39.35	-13.6	24,452	-0.06%
2024/09/09	1.3	38.30	0	0.00	39.10	1.3	24,216	0.01%
2024/09/06	2	38.65	3	38.80	38.90	-1	24,125	0.00%
2024/09/05	6.5	38.43	7	38.54	38.55	-0.6	24,208	0.00%
2024/09/04	29.7	38.03	26.1	38.16	38.00	3.6	24,360	0.01%
2024/09/03	7	38.89	69	38.90	38.95	-62	24,105	-0.26%
2024/09/02	10.3	39.00	14	39.09	39.05	-3.7	24,277	-0.02%
2024/08/30	51	38.81	0	0.00	38.95	51	24,447	0.21%
2024/08/29	24.3	39.04	5	39.00	38.90	19.3	24,289	0.08%
2024/08/28	51.9	39.41	2	39.50	39.30	49.9	24,437	0.20%
2024/08/27	3.5	39.47	2.2	39.61	39.75	1.3	25,263	0.01%
2024/08/26	3	39.39	110	39.58	39.60	-107	25,635	-0.42%	大賣/鉅額交易
2024/08/23	1	38.90	1.3	38.96	39.05	-0.3	25,951	0.00%
2024/08/22	3.2	38.76	1	38.90	39.00	2.2	26,074	0.01%
2024/08/21	61.6	38.69	0	38.65	38.90	61.6	26,341	0.23%
2024/08/20	8.3	38.92	0	0.00	39.00	8.3	26,135	0.03%
2024/08/19	64	38.87	1.3	38.85	38.65	62.7	26,069	0.24%
2024/08/16	3	38.88	42	38.93	39.00	-39	25,969	-0.15%
2024/08/15	51.2	38.36	3.2	38.48	38.35	48	25,694	0.19%
2024/08/14	10.4	38.92	64	39.00	38.90	-53.6	25,482	-0.21%
2024/08/13	85.3	38.59	3.3	39.16	38.70	82.1	25,234	0.33%
2024/08/12	8.2	39.16	6	39.14	39.40	2.2	24,999	0.01%
2024/08/09	15.4	38.90	5	38.95	38.85	10.4	24,791	0.04%
2024/08/08	75.3	37.92	6	38.16	38.10	69.3	24,070	0.29%
2024/08/07	25.7	41.29	10.7	41.35	41.55	15	23,053	0.06%
2024/08/06	25.3	40.74	61.1	41.30	41.80	-35.9	22,570	-0.16%
2024/08/05	9.4	41.04	34	40.58	40.90	-24.7	22,233	-0.11%
2024/08/02	7.3	42.52	7.3	42.56	42.60	0	21,976	0.00%
2024/08/01	1.2	43.12	13.4	43.20	43.30	-12.2	22,020	-0.06%
2024/07/31	6	42.88	11	42.91	43.20	-5	22,205	-0.02%
2024/07/30	7	42.72	2.1	42.55	42.75	4.9	22,026	0.02%
2024/07/29	4.4	43.19	8	43.24	43.30	-3.6	21,975	-0.02%
2024/07/26	6.5	42.52	9.8	42.53	42.70	-3.3	21,776	-0.02%
2024/07/23	2	42.60	12.1	42.75	42.75	-10.1	21,887	-0.05%
2024/07/22	6.2	41.73	18	42.18	42.45	-11.8	21,819	-0.05%
2024/07/19	1.6	41.97	3.6	42.13	42.25	-2	21,813	-0.01%
2024/07/18	2	41.90	26.5	42.65	42.75	-24.5	22,189	-0.11%
2024/07/17	0	0.00	0.3	42.10	41.90	-0.3	22,019	0.00%
2024/07/16	6.2	41.75	5.7	41.90	41.85	0.6	22,110	0.00%
2024/07/15	144.1	41.89	4.5	42.13	41.95	139.6	22,574	0.62%	大買/鉅額交易
2024/07/12	11	41.97	5.8	41.93	42.05	5.2	22,829	0.02%
2024/07/11	16.4	42.02	2	42.00	41.75	14.4	22,779	0.06%
2024/07/10	2.1	42.03	5.1	42.03	41.65	-3	22,886	-0.01%
2024/07/09	3.1	41.72	2.2	41.62	41.65	0.9	22,884	0.00%
2024/07/08	1.6	42.17	14.3	42.11	42.10	-12.7	22,794	-0.06%
2024/07/05	3.3	41.99	8	42.21	42.10	-4.7	22,732	-0.02%
2024/07/04	5	42.03	11.1	42.13	41.95	-6.1	22,580	-0.03%
2024/07/03	19	41.54	33.3	41.82	42.75	-14.3	22,215	-0.06%
2024/07/02	0.1	40.65	19.4	40.99	40.75	-19.3	20,779	-0.09%
2024/07/01	0.4	40.45	16.5	40.69	40.75	-16.1	20,721	-0.08%
2024/06/28	1.1	40.39	9	40.56	40.40	-7.9	20,633	-0.04%
2024/06/27	4.1	39.92	0	0.00	40.25	4.1	20,600	0.02%
2024/06/26	0.4	40.31	15	40.47	40.25	-14.6	20,273	-0.07%
2024/06/25	10.5	40.50	17	40.64	40.65	-6.5	19,986	-0.03%
2024/06/24	1.9	40.00	3.3	40.20	40.35	-1.4	19,613	-0.01%
2024/06/21	1,099	40.05	17.3	40.10	40.00	1,081.7	19,395	5.58%	大買/鉅額交易
2024/06/20	1.2	39.85	7.2	39.95	40.00	-6	19,042	-0.03%
2024/06/19	2.2	40.01	16.2	40.08	39.95	-14	19,032	-0.07%
2024/06/18	0.1	40.05	18.1	40.01	40.10	-18	19,082	-0.09%
2024/06/17	0.6	39.85	9.5	39.70	39.80	-8.9	19,251	-0.05%
2024/06/14	0.4	39.55	7	39.50	39.55	-6.6	19,391	-0.03%
2024/06/13	4.2	39.47	21	39.55	39.45	-16.9	19,544	-0.09%
2024/06/12	4	39.20	0	0.00	39.25	4	19,773	0.02%
2024/06/11	3.5	39.20	12.3	39.36	39.20	-8.7	19,866	-0.04%
2024/06/07	5.6	39.21	0.1	39.31	39.35	5.5	19,909	0.03%
2024/06/06	5.8	39.23	12	39.29	39.30	-6.3	19,861	-0.03%
2024/06/05	0.2	39.20	14	39.05	39.15	-13.8	19,817	-0.07%
2024/06/04	22.2	38.99	0	0.00	39.15	22.2	19,962	0.11%
2024/06/03	11.2	39.06	1	39.05	39.30	10.2	19,892	0.05%
2024/05/31	36.8	38.98	0	0.00	39.05	36.8	19,805	0.19%
2024/05/30	25.6	38.92	0	0.00	38.90	25.6	18,996	0.13%
2024/05/29	78.6	39.29	40.5	39.28	39.00	38.1	18,643	0.20%
2024/05/28	28.7	39.81	0	0.00	39.80	28.7	18,178	0.16%
2024/05/27	19.6	39.90	4	39.98	39.80	15.6	18,285	0.09%
2024/05/24	1.4	40.10	1.2	40.07	40.00	0.1	18,034	0.00%
2024/05/23	2.5	40.15	3	40.22	40.10	-0.5	18,019	0.00%
2024/05/22	2.6	40.53	1.4	40.57	40.55	1.2	17,925	0.01%
2024/05/21	3.3	40.73	1.3	40.58	40.60	2	17,914	0.01%
2024/05/20	0.6	40.78	2	40.70	40.80	-1.4	17,919	-0.01%
2024/05/17	3.2	40.85	0.1	40.85	40.85	3.1	17,850	0.02%
2024/05/16	0.8	40.88	12.7	41.14	40.80	-11.9	17,819	-0.07%
2024/05/15	1.7	40.95	15.2	40.94	40.85	-13.5	17,673	-0.08%
2024/05/14	7.3	40.57	10.7	40.61	40.50	-3.4	17,719	-0.02%
2024/05/13	2.1	40.88	16	40.94	41.05	-13.9	17,788	-0.08%
2024/05/10	1.9	40.77	5	40.75	40.95	-3.1	17,739	-0.02%
2024/05/09	0	0.00	0.3	40.80	40.65	-0.3	17,745	0.00%
2024/05/08	5.3	41.05	5.3	41.09	41.10	0	17,851	0.00%
2024/05/07	2.9	40.91	5.7	41.13	40.95	-2.8	17,770	-0.02%
2024/05/06	3.1	40.94	51.3	40.76	41.15	-48.3	17,490	-0.28%
2024/05/03	2	40.05	4.4	40.16	40.05	-2.4	17,157	-0.01%
2024/05/02	2.4	40.03	8.3	40.01	39.95	-5.9	17,077	-0.03%
2024/04/30	2.2	40.05	10	40.13	40.00	-7.8	16,897	-0.05%
2024/04/29	5.7	39.94	41	40.06	40.10	-35.3	16,832	-0.21%
2024/04/26	1.9	39.33	2	39.40	39.10	-0.1	16,610	0.00%
2024/04/25	30.1	39.03	3	39.10	39.00	27.1	16,611	0.16%
2024/04/24	44.3	39.54	2.7	39.91	39.35	41.6	16,453	0.25%
2024/04/23	0.1	39.65	6	39.96	40.00	-6	16,372	-0.04%
2024/04/22	1.4	39.38	82.1	39.49	39.50	-80.6	16,309	-0.49%
2024/04/19	46.5	38.58	30	38.50	38.70	16.5	16,021	0.10%
2024/04/18	2.2	39.05	5	39.15	39.20	-2.8	15,430	-0.02%
2024/04/17	19.2	39.09	0.2	39.15	39.00	19	15,116	0.13%
2024/04/16	36.3	39.38	42.8	39.26	39.10	-6.5	14,986	-0.04%
2024/04/15	16.1	39.84	1.1	39.95	39.80	15.1	14,717	0.10%
2024/04/12	1	40.10	6	40.08	39.95	-5	14,705	-0.03%
2024/04/11	4.3	40.09	2	40.35	40.15	2.3	14,626	0.02%
2024/04/10	1.1	40.51	1	40.60	40.50	0.1	14,593	0.00%
2024/04/09	0	0.00	10	40.30	40.40	-10	14,693	-0.07%
2024/04/08	1.2	39.95	0	0.00	40.00	1.2	14,704	0.01%
2024/04/03	64.5	39.89	1	39.80	39.75	63.5	14,680	0.43%
2024/04/02	15.1	40.33	0	0.00	40.30	15.1	14,540	0.10%
2024/04/01	0.3	40.55	63.3	40.56	40.65	-63	14,572	-0.43%
2024/03/29	0.5	40.28	0	0.00	40.55	0.5	14,511	0.00%
2024/03/28	3.1	40.23	0	0.00	40.25	3.1	14,565	0.02%
2024/03/27	1.1	40.54	5	40.60	40.50	-3.9	14,727	-0.03%
2024/03/26	0	40.10	15.8	40.49	40.55	-15.8	15,005	-0.10%
2024/03/25	20.8	39.91	1.2	40.06	40.00	19.6	15,195	0.13%
2024/03/22	0.6	40.30	5	40.31	40.10	-4.4	15,405	-0.03%
2024/03/21	10.2	40.35	32	40.33	40.60	-21.8	15,569	-0.14%
2024/03/20	37	40.29	51.5	40.42	40.15	-14.4	15,648	-0.09%
2024/03/19	0	0.00	2	40.35	40.20	-2	15,610	-0.01%
2024/03/18	10.7	40.59	0.5	40.55	40.60	10.3	15,526	0.07%
2024/03/15	1.2	40.57	8.1	40.60	40.90	-7	15,449	-0.05%
2024/03/14	6.5	40.72	9.2	40.54	40.90	-2.6	15,200	-0.02%
2024/03/13	1.7	39.83	19.4	40.11	40.40	-17.7	15,074	-0.12%
2024/03/12	0.1	39.75	214.7	39.75	39.95	-214.6	14,927	-1.44%	大賣/鉅額交易
2024/03/11	6.2	39.83	27.2	40.03	39.80	-20.9	14,916	-0.14%
2024/03/08	0.2	39.35	45.8	39.73	39.90	-45.6	14,852	-0.31%
2024/03/07	0.9	39.31	12	39.42	39.30	-11.1	14,753	-0.07%
2024/03/06	1.1	39.51	34.3	39.43	39.40	-33.2	14,805	-0.22%
2024/03/05	1.1	38.99	13	39.01	39.05	-11.9	15,071	-0.08%
2024/03/04	3.1	38.75	12	38.77	38.80	-8.9	15,081	-0.06%
2024/03/01	2.3	38.64	0.7	38.70	38.55	1.7	15,193	0.01%
2024/02/29	2.2	38.48	23.9	38.59	38.70	-21.8	15,352	-0.14%
2024/02/27	9	38.20	1	38.35	38.20	8	15,108	0.05%
2024/02/26	14.7	38.19	2	38.35	38.15	12.7	15,073	0.08%
2024/02/23	16.1	38.40	3.4	38.47	38.30	12.7	15,106	0.08%
2024/02/22	2.7	38.38	0.2	38.50	38.55	2.6	15,450	0.02%
2024/02/21	26.6	38.38	3	38.40	38.35	23.6	15,496	0.15%
2024/02/20	8.2	38.53	15.4	38.54	38.60	-7.2	15,621	-0.05%
2024/02/19	4.2	38.29	44.6	38.29	38.40	-40.4	15,715	-0.26%
2024/02/16	4.1	37.91	11	38.01	37.90	-6.9	15,935	-0.04%
2024/02/15	9.4	37.71	24.9	37.89	37.80	-15.5	15,919	-0.10%
2024/02/05	18	37.68	3	37.78	37.60	15	15,773	0.09%
2024/02/02	22.8	37.85	3	37.87	37.90	19.8	15,618	0.13%
2024/02/01	9.9	37.70	7	37.82	37.90	2.9	15,619	0.02%
2024/01/31	25.3	37.66	16	37.64	37.65	9.3	15,520	0.06%
2024/01/30	12	38.01	0	0.00	37.90	12	15,321	0.08%
2024/01/29	0.7	38.37	3	38.38	38.35	-2.3	15,388	-0.02%
2024/01/26	10	37.65	2	37.98	38.35	8	15,517	0.05%
2024/01/25	3.1	37.91	2	37.98	37.80	1.1	15,589	0.01%
2024/01/24	1.4	37.94	1	38.10	37.85	0.4	15,625	0.00%
2024/01/23	3.6	37.99	6.1	38.04	37.85	-2.5	15,667	-0.02%
2024/01/22	1.6	38.05	3.1	38.05	38.10	-1.5	15,724	-0.01%
2024/01/19	7.1	37.76	2	37.78	37.90	5.1	15,657	0.03%
2024/01/18	14.2	37.49	4	37.64	37.80	10.2	15,700	0.06%
2024/01/17	37.2	37.95	2	37.78	37.30	35.2	15,688	0.22%
2024/01/16	12.5	38.53	9	38.83	38.60	3.5	15,125	0.02%
2024/01/15	29.5	39.17	7	38.89	38.90	22.5	15,031	0.15%
2024/01/12	1.2	38.83	0	0.00	39.05	1.2	15,260	0.01%
2024/01/11	0.2	39.30	0	39.35	39.20	0.2	15,369	0.00%
2024/01/10	0.3	39.21	0.4	39.40	39.35	-0.1	15,431	0.00%
2024/01/09	0	0.00	16.3	39.45	39.45	-16.3	15,441	-0.11%
2024/01/08	0.6	39.10	6	39.43	39.45	-5.4	15,490	-0.03%
2024/01/05	0	39.10	2.1	38.98	38.95	-2.1	15,419	-0.01%
2024/01/04	0.4	38.75	1	38.95	38.75	-0.6	15,640	0.00%
2024/01/03	9.4	38.71	52	38.80	38.65	-42.6	16,112	-0.26%
2024/01/02	1.4	39.03	0.2	39.15	39.30	1.3	16,065	0.01%
2023/12/29	1.3	38.97	1.2	39.05	39.20	0.1	16,218	0.00%
2023/12/28	0.9	39.01	6	39.02	39.20	-5.1	16,447	-0.03%
2023/12/27	1.2	38.89	1.3	38.92	39.00	-0.2	16,501	0.00%
2023/12/26	10.1	38.79	3	38.87	38.80	7.1	16,510	0.04%
2023/12/25	1.8	38.37	0	38.60	38.80	1.8	16,545	0.01%
2023/12/22	12.7	38.43	1	38.45	38.35	11.7	16,552	0.07%
2023/12/21	10.4	38.32	2	38.45	38.30	8.4	16,414	0.05%
2023/12/20	6.7	38.84	1	38.85	38.75	5.7	16,221	0.04%
2023/12/19	0.3	39.07	5.1	38.95	39.15	-4.8	15,937	-0.03%
2023/12/18	1.1	39.08	3	39.10	39.05	-1.9	15,851	-0.01%
2023/12/15	0.4	39.60	11	39.59	39.35	-10.6	15,632	-0.07%
2023/12/14	5	38.98	755.1	39.41	39.55	-750	15,426	-4.86%	大賣/鉅額交易
2023/12/13	3.1	38.90	7.1	38.90	38.90	-3.9	15,271	-0.03%
2023/12/12	4.2	38.91	5	39.18	39.30	-0.8	15,627	0.00%
2023/12/11	15.5	38.92	30	38.92	38.90	-14.5	15,738	-0.09%
2023/12/08	2.7	39.08	3	39.03	39.25	-0.3	15,673	0.00%
2023/12/07	9.4	39.25	3.5	39.39	39.00	5.9	15,646	0.04%
2023/12/06	0	39.00	42.4	39.23	39.50	-42.4	15,568	-0.27%
2023/12/05	3.7	38.80	1	38.95	38.95	2.7	15,451	0.02%
2023/12/04	10.9	38.90	8	38.94	39.00	2.9	15,441	0.02%
2023/12/01	6	38.78	1	38.65	38.65	5	15,390	0.03%
2023/11/30	3.1	39.25	2	39.30	39.50	1.1	15,252	0.01%
2023/11/29	1.1	39.50	3.2	39.45	39.15	-2.2	14,752	-0.01%
2023/11/28	2.2	39.69	2.2	39.90	39.65	0	14,596	0.00%
2023/11/27	2.4	39.74	36	39.73	39.50	-33.6	14,793	-0.23%
2023/11/24	0.5	39.61	3.9	39.60	39.50	-3.4	14,710	-0.02%
2023/11/22	0	39.60	8.9	39.81	39.85	-8.9	14,889	-0.06%
2023/11/21	2	39.68	8.6	39.69	39.85	-6.6	14,979	-0.04%
2023/11/20	1.4	39.16	1	39.20	39.20	0.4	14,849	0.00%
2023/11/17	0.1	39.25	30.8	39.37	39.20	-30.8	14,847	-0.21%
2023/11/16	0.1	38.95	4.7	39.06	39.20	-4.6	14,951	-0.03%
2023/11/15	1.1	38.78	22.5	38.76	38.90	-21.4	14,922	-0.14%
2023/11/14	0	38.50	3	38.47	38.55	-3	14,816	-0.02%
2023/11/13	1.2	38.53	4	38.39	38.50	-2.8	15,132	-0.02%
2023/11/10	0.3	38.59	3	38.49	38.40	-2.7	15,575	-0.02%
2023/11/09	1	38.60	856.1	38.70	38.60	-855.1	15,772	-5.42%	大賣/鉅額交易
2023/11/08	2.1	38.60	25.1	38.65	38.60	-22.9	16,081	-0.14%
2023/11/07	0.2	38.40	1	38.60	38.60	-0.8	16,234	0.00%
2023/11/06	2.1	38.40	200.7	38.49	38.55	-198.6	16,788	-1.18%	大賣/鉅額交易
2023/11/03	0.1	38.10	8	37.96	38.25	-7.9	17,039	-0.05%
2023/11/02	1	37.74	17	37.54	37.80	-16	17,100	-0.09%
2023/11/01	8.8	36.59	1	36.65	36.65	7.8	17,099	0.05%
2023/10/31	0	36.70	1.1	36.84	36.70	-1.1	17,296	-0.01%
2023/10/30	11.6	36.46	3	36.78	36.55	8.6	17,622	0.05%
2023/10/27	0.1	36.70	135.9	37.00	36.95	-135.8	17,666	-0.77%	大賣/鉅額交易
2023/10/26	8.4	36.46	2	36.50	36.40	6.4	17,770	0.04%
2023/10/25	68.3	36.92	6.2	36.95	36.85	62.1	17,731	0.35%
2023/10/24	2	37.05	0	0.00	37.25	2	17,783	0.01%
2023/10/23	237.4	37.24	3	37.20	37.10	234.4	17,845	1.31%	大買/鉅額交易
2023/10/20	24.7	37.55	1	37.60	37.50	23.7	17,753	0.13%
2023/10/19	21.1	38.27	0	0.00	38.35	21.1	17,724	0.12%
2023/10/18	699.1	38.72	2.7	38.67	38.85	696.4	17,835	3.90%	大買/鉅額交易
2023/10/17	2.2	38.51	9	38.66	38.75	-6.8	18,022	-0.04%
2023/10/16	0.8	38.64	1.2	38.80	38.80	-0.4	18,266	0.00%
2023/10/13	0.6	38.46	0	38.55	38.50	0.6	18,569	0.00%
2023/10/12	15	38.50	61.9	38.63	38.95	-46.9	18,639	-0.25%
2023/10/11	4	38.29	15.1	38.15	38.50	-11.1	18,805	-0.06%
2023/10/06	1.1	37.27	7	37.53	37.50	-5.9	18,386	-0.03%
2023/10/05	1	37.35	11.1	37.37	37.50	-10.1	18,464	-0.05%
2023/10/04	6.7	36.93	0.2	36.98	36.85	6.5	18,375	0.04%
2023/10/03	0.1	37.65	17.7	37.63	37.65	-17.6	18,307	-0.10%
2023/10/02	3.4	37.55	2.2	37.32	37.60	1.2	18,383	0.01%
2023/09/28	2.1	37.72	0	0.00	37.70	2.1	18,603	0.01%
2023/09/27	5.6	37.61	0	0.00	37.70	5.6	18,683	0.03%
2023/09/26	10	37.75	1	37.75	37.85	9	18,699	0.05%
2023/09/25	1.6	37.95	17.1	37.84	38.00	-15.6	18,740	-0.08%
2023/09/22	2.5	37.66	0.1	37.65	37.80	2.4	18,886	0.01%
2023/09/21	4.9	37.40	5	37.39	37.40	-0.1	19,132	0.00%
2023/09/20	0.5	38.05	4.2	37.85	37.85	-3.7	19,056	-0.02%
2023/09/19	16.5	37.79	4.9	37.86	37.80	11.6	19,041	0.06%
2023/09/18	3.5	37.85	44.5	37.82	37.85	-41	19,458	-0.21%
2023/09/15	15.8	37.50	0.3	37.52	37.55	15.6	19,904	0.08%
2023/09/14	20	36.98	62	36.81	37.50	-42	20,118	-0.21%
2023/09/13	16.6	36.47	5.1	36.59	36.60	11.6	20,615	0.06%
2023/09/12	1	36.49	10	36.37	36.55	-9	21,369	-0.04%
2023/09/11	0.7	36.40	3.1	36.22	36.20	-2.4	21,421	-0.01%
2023/09/08	3.2	35.81	2	35.94	36.10	1.2	21,446	0.01%
2023/09/07	3.7	35.62	3	35.92	35.85	0.7	21,518	0.00%
2023/09/06	15.3	35.68	3.5	35.75	35.55	11.8	21,561	0.05%
2023/09/05	12.2	36.09	2.2	36.22	36.00	10	21,536	0.05%
2023/09/04	9	36.09	0	0.00	36.20	9	21,582	0.04%
2023/09/01	33.5	36.00	0	0.00	36.00	33.5	21,781	0.15%
2023/08/31	7.1	35.99	2	36.15	35.90	5.1	21,912	0.02%
2023/08/30	13.3	36.41	0	0.00	36.45	13.3	21,926	0.06%
2023/08/29	2.2	36.21	3	36.45	36.60	-0.8	22,085	0.00%
2023/08/28	4.7	36.34	2.1	36.25	36.20	2.6	22,043	0.01%
2023/08/25	11.3	35.85	0	0.00	35.65	11.3	23,055	0.05%
2023/08/24	8.1	35.40	5	35.88	35.85	3.1	23,169	0.01%
2023/08/23	5.5	35.28	0	0.00	35.30	5.5	23,178	0.02%
2023/08/22	30.6	35.28	2	35.25	35.30	28.6	23,393	0.12%
2023/08/21	26.6	35.67	1.6	35.74	35.60	25	23,406	0.11%
2023/08/18	11.1	35.97	1	36.20	35.70	10.1	23,507	0.04%
2023/08/17	21.1	35.44	9	35.41	35.65	12.1	23,564	0.05%
2023/08/16	42.8	35.78	2.1	35.99	35.80	40.7	23,481	0.17%
2023/08/15	1,224.8	36.69	12	36.73	36.60	1,212.8	23,258	5.21%	大買/鉅額交易
2023/08/14	1,610.8	36.78	30.6	36.81	37.05	1,580.2	23,301	6.78%	大買/鉅額交易
2023/08/11	1,218.7	37.65	2.1	37.68	37.65	1,216.6	23,226	5.24%	大買/鉅額交易
2023/08/10	1,834.8	37.77	1.4	38.01	38.10	1,833.4	23,226	7.89%	大買/鉅額交易
2023/08/09	210.5	39.53	23.2	39.70	39.95	187.4	22,699	0.83%	大買/鉅額交易
2023/08/08	1,308.5	39.71	1	39.65	39.70	1,307.5	22,368	5.85%	大買/鉅額交易
2023/08/07	1.2	39.91	10.3	39.78	39.95	-9.2	22,204	-0.04%
2023/08/04	617.1	39.35	6	39.53	39.60	611.1	22,156	2.76%	大買/鉅額交易
2023/08/02	2,387.6	39.68	173	39.75	39.60	2,214.6	22,017	10.06%	大買/大賣/鉅額交易
2023/08/01	279.4	40.44	93	40.50	40.60	186.4	21,645	0.86%	大買/鉅額交易
2023/07/31	12.1	40.17	13.1	40.26	40.25	-1	21,455	0.00%
2023/07/28	4.3	39.94	13.6	39.97	40.05	-9.3	21,395	-0.04%
2023/07/27	20	40.01	21.4	40.13	40.10	-1.4	21,291	-0.01%
2023/07/26	6.7	39.62	10	39.70	39.65	-3.3	21,117	-0.02%
2023/07/25	0.3	39.19	2.8	39.05	39.15	-2.5	21,019	-0.01%
2023/07/24	6.1	38.93	0	0.00	39.00	6.1	21,001	0.03%
2023/07/21	2.1	39.00	4.6	39.42	39.35	-2.5	20,838	-0.01%
2023/07/20	1	38.61	11	39.45	39.35	-10	20,622	-0.05%
2023/07/19	9	38.91	2.5	39.02	38.85	6.5	20,258	0.03%
2023/07/18	4.1	38.84	23.9	39.17	39.30	-19.8	19,941	-0.10%
2023/07/17	11.6	38.85	12	38.95	38.90	-0.4	19,518	0.00%
2023/07/14	1.1	38.37	35.1	38.69	38.90	-34	19,445	-0.17%
2023/07/13	7.1	38.10	34	38.38	38.10	-26.9	19,291	-0.14%
2023/07/12	11.4	38.00	3	37.82	38.20	8.4	19,212	0.04%
2023/07/11	4	37.00	7	37.49	37.65	-2.9	19,165	-0.02%
2023/07/10	7.6	37.02	0.8	37.04	36.85	6.8	19,130	0.04%
2023/07/07	4.1	37.13	118	36.98	37.30	-113.9	18,927	-0.60%	大賣/鉅額交易
2023/07/06	24.9	37.64	3	37.35	37.45	21.9	18,779	0.12%
2023/07/05	13.1	38.42	0.6	38.30	38.25	12.5	18,477	0.07%
2023/07/04	2	38.37	1	38.35	38.50	1	18,339	0.01%
2023/07/03	4.5	38.24	4.1	38.30	38.30	0.4	18,344	0.00%
2023/06/30	6.6	38.24	10.8	38.60	38.20	-4.2	18,353	-0.02%
2023/06/29	12	38.32	21.4	38.38	38.55	-9.4	18,106	-0.05%
2023/06/28	0.3	37.70	8	37.91	37.95	-7.7	17,841	-0.04%
2023/06/27	11.2	37.62	0	0.00	37.55	11.2	17,730	0.06%
2023/06/26	1.7	37.62	7.1	37.86	37.75	-5.4	17,674	-0.03%
2023/06/21	1.1	37.49	65.6	37.55	37.75	-64.5	17,161	-0.38%
2023/06/20	0.6	37.00	3.6	37.41	37.45	-3	16,697	-0.02%
2023/06/19	11.7	36.84	6.3	36.88	37.00	5.3	16,116	0.03%
2023/06/16	9.5	37.22	0	0.00	36.80	9.5	15,447	0.06%
2023/06/15	4.1	37.53	2.1	37.64	37.40	2	14,684	0.01%
2023/06/14	1.2	37.43	6.5	37.45	37.50	-5.4	14,689	-0.04%
2023/06/13	2.6	37.73	7.2	37.70	37.75	-4.6	14,804	-0.03%
2023/06/12	1.7	37.62	52.5	37.65	37.65	-50.9	14,842	-0.34%
2023/06/09	3	37.60	5	37.56	37.65	-2	14,902	-0.01%
2023/06/08	1.6	36.99	30.2	37.07	37.30	-28.6	14,936	-0.19%
2023/06/07	1.4	36.69	9	36.93	37.00	-7.6	14,963	-0.05%
2023/06/06	23.5	36.53	0	0.00	36.50	23.5	14,914	0.16%
2023/06/05	0.2	36.71	24.2	36.76	36.70	-23.9	14,944	-0.16%
2023/06/02	2.1	36.19	32.1	36.19	36.10	-30	14,646	-0.20%
2023/06/01	2.2	35.66	0.3	35.85	35.85	1.9	14,499	0.01%
2023/05/31	7	35.83	0.5	36.05	35.80	6.5	14,471	0.04%
2023/05/30	2.1	36.05	3.1	36.15	36.20	-1	13,547	-0.01%
2023/05/29	2.5	35.92	4.8	36.06	36.20	-2.3	13,613	-0.02%
2023/05/26	0.3	35.88	2.3	35.84	36.15	-1.9	13,663	-0.01%
2023/05/25	7.7	35.57	1.3	35.62	36.20	6.4	13,443	0.05%
2023/05/24	45.4	35.70	8.2	35.79	35.90	37.2	13,268	0.28%
2023/05/23	6.1	35.88	12.1	36.04	36.20	-6	13,034	-0.05%
2023/05/22	4.1	35.93	26.3	35.95	36.20	-22.2	12,883	-0.17%
2023/05/19	8	36.04	63.2	36.16	36.00	-55.2	12,639	-0.44%
2023/05/18	11.2	35.86	19.2	35.83	35.95	-8	12,805	-0.06%
2023/05/17	1.5	35.47	13.3	35.54	35.60	-11.8	12,683	-0.09%
2023/05/16	0	0.00	21.5	35.01	35.15	-21.5	12,549	-0.17%
2023/05/15	1.2	34.42	2	34.55	34.50	-0.8	12,561	-0.01%
2023/05/12	17.5	34.38	0	0.00	34.30	17.5	12,592	0.14%
2023/05/11	9.2	34.62	16.1	34.86	34.80	-6.9	12,485	-0.06%
2023/05/10	11.1	34.60	17.4	34.68	34.80	-6.3	12,598	-0.05%
2023/05/09	1.2	34.41	23	34.44	34.50	-21.8	12,570	-0.17%
2023/05/08	0.3	34.38	0	0.00	34.30	0.3	12,549	0.00%
2023/05/05	2.1	34.31	0	0.00	34.25	2.1	12,587	0.02%
2023/05/04	0.2	34.35	15.1	34.37	34.30	-15	12,849	-0.12%
2023/05/03	0	0.00	17	34.18	34.15	-17	12,946	-0.13%
2023/05/02	6.2	33.99	0	0.00	34.10	6.2	13,197	0.05%
2023/04/28	1.2	33.90	2	34.05	34.05	-0.8	13,735	-0.01%
2023/04/27	12.3	33.75	0	0.00	33.85	12.3	13,802	0.09%
2023/04/26	0.2	33.90	3	33.90	34.00	-2.8	13,872	-0.02%
2023/04/25	14.6	33.83	2	33.95	33.90	12.6	13,859	0.09%
2023/04/24	15.2	34.00	1	34.00	34.10	14.2	13,867	0.10%
2023/04/21	2.1	33.95	17.5	34.01	34.05	-15.4	13,960	-0.11%
2023/04/20	13.1	33.83	6.1	33.89	33.90	7	14,036	0.05%
2023/04/19	4.3	34.08	2.7	34.25	34.05	1.6	14,263	0.01%
2023/04/18	16.6	34.11	50.6	34.13	34.20	-34	14,198	-0.24%
2023/04/17	21.5	33.41	16.5	33.44	33.45	4.9	14,151	0.03%
2023/04/14	2	33.23	1	33.45	33.45	1	14,201	0.01%
2023/04/13	0.7	33.30	21	33.28	33.30	-20.4	14,120	-0.14%
2023/04/12	0.1	33.20	0	0.00	33.15	0.1	14,095	0.00%
2023/04/11	1.1	33.10	3	33.10	33.15	-1.9	14,175	-0.01%
2023/04/10	2.2	32.97	13	32.97	33.00	-10.8	14,129	-0.08%
2023/04/07	3.1	32.82	3	32.70	32.80	0.1	14,130	0.00%
2023/04/06	3.3	32.94	5	33.00	33.00	-1.7	14,133	-0.01%
2023/03/31	0.8	32.87	4	32.93	33.00	-3.3	14,047	-0.02%
2023/03/30	3.2	32.68	11	32.80	32.70	-7.8	13,920	-0.06%
2023/03/29	8.1	32.73	0.5	32.80	32.80	7.6	13,958	0.05%
2023/03/28	5.4	32.98	1	32.95	32.85	4.4	14,078	0.03%
2023/03/27	2.5	32.92	2	32.95	33.05	0.5	14,139	0.00%
2023/03/24	8.3	32.99	5	33.15	33.10	3.3	14,325	0.02%
2023/03/23	0	0.00	13.5	33.07	33.15	-13.5	14,387	-0.09%
2023/03/22	6	32.65	858.5	32.50	32.70	-852.5	14,542	-5.86%	大賣/鉅額交易
2023/03/21	0.1	32.20	12.3	32.21	32.20	-12.2	14,762	-0.08%
2023/03/20	2.3	31.97	1	32.00	32.00	1.3	14,798	0.01%
2023/03/17	16.5	31.86	0	0.00	31.75	16.5	14,817	0.11%
2023/03/16	22	31.66	55	31.61	31.65	-33	14,785	-0.22%
2023/03/15	59.4	32.15	6	32.23	32.00	53.4	14,750	0.36%
2023/03/14	24.4	32.17	7	32.17	32.10	17.4	14,753	0.12%
2023/03/13	13	32.42	14	32.37	32.55	-1	14,625	-0.01%
2023/03/10	22.1	32.72	0.9	32.80	32.65	21.2	14,645	0.14%
2023/03/09	43	33.05	0	0.00	32.95	43	14,749	0.29%
2023/03/08	4	33.39	61.1	33.50	33.30	-57.1	15,331	-0.37%
2023/03/07	2.3	33.09	5	33.15	33.15	-2.7	15,349	-0.02%
2023/03/06	54.3	32.81	10	32.86	32.95	44.3	15,488	0.29%
2023/03/03	21.1	32.83	1	32.95	32.80	20.1	15,532	0.13%
2023/03/02	43.3	33.08	9	33.28	32.95	34.3	15,707	0.22%
2023/03/01	21.7	33.01	38	33.50	33.70	-16.3	15,720	-0.10%
2023/02/24	16.5	33.29	10	33.30	33.30	6.5	15,527	0.04%
2023/02/23	4	33.69	5	33.70	33.65	-1	15,376	-0.01%
2023/02/22	1	33.45	18.6	33.25	33.80	-17.6	15,585	-0.11%
2023/02/21	2.5	33.70	5.5	33.75	33.65	-3	15,604	-0.02%
2023/02/20	21.2	34.00	20.1	33.80	34.05	1.1	15,875	0.01%
2023/02/17	1.2	33.55	2	33.45	33.50	-0.8	16,016	-0.01%
2023/02/16	4.1	33.48	40.2	33.84	33.40	-36.1	16,297	-0.22%
2023/02/15	0.9	33.46	28	33.39	33.40	-27.1	16,273	-0.17%
2023/02/14	21	33.49	20.5	33.54	33.55	0.5	16,268	0.00%
2023/02/13	15.5	32.98	3.7	32.89	33.30	11.9	16,281	0.07%
2023/02/10	14.6	32.44	19.5	32.59	32.60	-4.9	16,211	-0.03%
2023/02/09	7.3	32.05	2	32.20	32.10	5.3	16,282	0.03%
2023/02/08	18.4	32.14	0	0.00	32.15	18.4	16,434	0.11%
2023/02/07	4.2	32.25	2	32.30	32.25	2.2	16,442	0.01%
2023/02/06	11.6	32.26	6	32.36	32.10	5.6	16,602	0.03%
2023/02/03	5.1	32.47	2	32.65	32.45	3.1	16,761	0.02%
2023/02/02	8.4	32.48	3.5	32.61	32.85	4.8	16,812	0.03%
2023/02/01	4.4	32.29	10.6	32.34	32.60	-6.1	16,658	-0.04%
2023/01/31	19.6	32.32	2.5	32.41	31.95	17	16,717	0.10%
2023/01/30	7.6	32.55	8	32.76	32.60	-0.4	16,634	0.00%
2023/01/17	8	31.91	7.5	31.99	32.00	0.5	16,306	0.00%
2023/01/16	4.6	31.95	13.4	31.91	32.00	-8.8	16,381	-0.05%
2023/01/13	12	31.71	5	31.70	31.65	7	16,508	0.04%
2023/01/12	3.5	31.50	2	31.45	31.45	1.5	16,953	0.01%
2023/01/11	9.6	31.62	3	31.48	31.45	6.6	17,110	0.04%
2023/01/10	11	31.60	2	31.65	31.75	9	17,218	0.05%
2023/01/09	1.1	31.50	77.5	31.51	31.70	-76.4	17,325	-0.44%
2023/01/06	5.9	30.92	4	31.04	30.95	1.9	17,451	0.01%
2023/01/05	11.1	30.80	6	30.94	31.10	5.1	17,784	0.03%
2023/01/04	12.1	30.39	0	0.00	30.40	12.1	17,687	0.07%
2023/01/03	17.1	30.25	7	30.56	30.50	10.1	17,997	0.06%
2022/12/30	21	30.58	36.3	30.47	30.35	-15.3	18,034	-0.09%
2022/12/29	43.7	30.28	2.8	30.37	30.25	40.9	18,080	0.23%
2022/12/28	6.4	30.57	2	30.65	30.50	4.4	18,140	0.02%
2022/12/26	1.5	30.64	3.2	30.56	30.70	-1.7	18,666	-0.01%
2022/12/23	18	30.48	3	30.62	30.55	15	19,127	0.08%
2022/12/22	1.5	30.72	3	30.70	30.85	-1.5	19,547	-0.01%
2022/12/21	7.3	30.49	7	30.55	30.50	0.3	20,038	0.00%
2022/12/20	31.2	30.43	2.2	30.61	30.65	29	20,406	0.14%
2022/12/19	23.7	30.57	0	0.00	30.65	23.7	20,429	0.12%
2022/12/16	27.9	30.84	2	30.95	30.80	25.9	20,388	0.13%
2022/12/15	7.3	30.99	10	31.25	31.15	-2.7	20,411	-0.01%
2022/12/14	6.1	31.13	9	31.21	31.20	-2.9	20,514	-0.01%
2022/12/13	19.8	30.77	3	30.98	30.80	16.8	20,352	0.08%
2022/12/12	4.4	30.98	13.3	31.06	31.15	-9	20,133	-0.04%
2022/12/09	5	31.02	1	31.15	31.15	4	20,470	0.02%
2022/12/08	14.2	30.81	1.6	31.09	31.10	12.6	20,527	0.06%
2022/12/07	20.3	31.05	2	31.15	30.95	18.3	20,524	0.09%
2022/12/06	23.9	31.00	1	31.05	30.95	22.9	20,487	0.11%
2022/12/05	21.3	31.18	1	31.20	31.05	20.3	20,419	0.10%
2022/12/02	12.3	31.20	1	31.25	31.10	11.3	20,398	0.06%
2022/12/01	23.2	31.80	0.5	32.05	31.55	22.7	20,356	0.11%
2022/11/30	3.1	31.44	3	31.60	32.00	0.1	20,110	0.00%
2022/11/29	3	31.28	30.2	31.38	31.50	-27.2	19,455	-0.14%
2022/11/28	28.6	30.94	1	31.15	30.95	27.6	19,341	0.14%
2022/11/25	15.8	31.40	10.1	31.35	31.35	5.7	19,307	0.03%
2022/11/24	16	31.36	28	31.42	31.65	-12	19,324	-0.06%
2022/11/23	2.3	30.99	23.5	30.99	31.10	-21.2	19,207	-0.11%
2022/11/22	0	0.00	7	30.84	30.90	-7	19,133	-0.04%
2022/11/21	12.9	30.32	41	30.40	30.55	-28.1	19,065	-0.15%
2022/11/18	76.5	30.18	3	30.50	30.20	73.5	19,009	0.39%
2022/11/17	42.1	30.61	40	30.90	30.85	2.1	18,811	0.01%
2022/11/16	30.6	30.84	1.1	31.24	30.85	29.5	18,830	0.16%
2022/11/15	14.7	31.06	1	31.30	31.15	13.7	18,676	0.07%
2022/11/14	69	31.17	3.3	31.09	31.30	65.7	18,526	0.35%
2022/11/11	15.1	30.66	36.1	30.86	30.85	-21	18,307	-0.11%
2022/11/10	14.9	30.08	1	30.10	30.00	13.9	18,057	0.08%
2022/11/09	21	30.46	4.5	30.54	30.50	16.5	18,077	0.09%
2022/11/08	23.1	30.19	32	30.30	30.40	-8.9	18,099	-0.05%
2022/11/07	6.2	29.77	91.2	30.11	30.20	-85	18,153	-0.47%
2022/11/04	3.2	28.92	14	29.48	29.55	-10.8	18,558	-0.06%
2022/11/03	31.6	29.15	0	0.00	29.10	31.6	19,100	0.17%
2022/11/02	92.8	29.43	2	29.45	29.35	90.8	19,330	0.47%
2022/11/01	50.2	29.76	1	30.00	29.75	49.2	19,212	0.26%
2022/10/31	4.7	30.05	11	30.15	29.90	-6.3	19,108	-0.03%
2022/10/28	3.9	29.84	1	30.00	29.80	2.9	19,148	0.01%
2022/10/27	57.5	29.85	2	29.85	29.70	55.5	19,203	0.29%
2022/10/26	804.2	30.07	64.4	30.34	30.15	739.8	19,123	3.87%	大買/鉅額交易
2022/10/25	3.6	29.59	14	29.70	29.95	-10.4	18,971	-0.06%
2022/10/24	19.3	29.74	8	29.80	29.60	11.3	18,984	0.06%
2022/10/21	12.5	29.49	87	29.65	29.70	-74.5	18,949	-0.39%
2022/10/20	19.6	28.59	1	28.80	29.20	18.6	18,830	0.10%
2022/10/19	73.6	29.07	5	29.35	29.00	68.6	18,464	0.37%
2022/10/18	1	29.50	12	29.45	29.70	-11	18,376	-0.06%
2022/10/17	20.8	29.09	30	29.12	29.25	-9.2	18,298	-0.05%
2022/10/14	33.7	29.57	3	29.60	29.40	30.7	18,135	0.17%
2022/10/13	66.4	29.82	11	29.74	29.75	55.4	17,917	0.31%
2022/10/12	30.5	30.14	1.6	30.30	30.25	28.9	17,555	0.16%
2022/10/11	41.1	30.14	26	30.17	30.05	15.1	17,569	0.09%
2022/10/07	37.9	30.97	2	31.10	31.00	35.9	17,288	0.21%
2022/10/06	1	30.85	1	31.20	31.35	0	17,249	0.00%
2022/10/05	12.6	30.96	25	31.10	30.85	-12.4	17,419	-0.07%
2022/10/04	15	30.72	21	30.80	30.70	-6	17,385	-0.03%
2022/10/03	16.5	30.69	2	30.80	30.65	14.5	17,214	0.08%
2022/09/30	15.7	31.34	3	31.60	31.15	12.7	16,923	0.07%
2022/09/29	17.6	31.63	14.3	31.74	31.80	3.4	16,572	0.02%
2022/09/28	37.1	31.83	12.1	31.90	31.95	25	16,247	0.15%
2022/09/27	39.6	32.66	2.1	32.70	32.45	37.5	15,819	0.24%
2022/09/26	14.2	33.40	3	33.53	33.35	11.2	15,591	0.07%
2022/09/23	3.3	33.87	1.1	33.91	33.90	2.2	15,564	0.01%
2022/09/22	30.3	33.77	2	33.90	33.65	28.3	15,719	0.18%
2022/09/21	7	34.30	3.2	34.42	34.25	3.8	15,675	0.02%
2022/09/20	3.2	34.46	11	34.65	34.45	-7.8	15,555	-0.05%
2022/09/19	2.4	34.57	0.2	34.76	34.45	2.2	15,640	0.01%
2022/09/16	6.5	34.43	3.1	34.65	34.50	3.4	15,802	0.02%
2022/09/15	79.6	34.52	5	34.71	34.55	74.6	15,945	0.47%
2022/09/14	18.3	34.79	2	34.90	34.75	16.3	16,493	0.10%
2022/09/13	61.4	35.21	51.5	35.13	35.05	9.9	17,128	0.06%
2022/09/12	1.3	35.35	0	0.00	35.55	1.3	17,740	0.01%
2022/09/08	4.8	35.03	0	0.00	35.00	4.8	18,634	0.03%
2022/09/07	11.7	34.92	1	35.00	34.95	10.7	18,810	0.06%
2022/09/05	9.3	34.99	4.5	35.17	35.30	4.8	19,127	0.02%
2022/09/02	4.6	35.12	0.5	35.25	35.00	4.1	19,485	0.02%
2022/09/01	14.3	35.19	0	0.00	35.15	14.3	19,537	0.07%
2022/08/31	0	0.00	6	35.70	35.90	-6	19,580	-0.03%
2022/08/30	35.4	35.26	1	35.30	35.45	34.4	19,466	0.18%
2022/08/29	18.3	35.56	1	35.65	35.50	17.3	19,511	0.09%
2022/08/26	0	0.00	4	35.90	35.85	-4	19,708	-0.02%
2022/08/25	2	35.33	0	0.00	35.55	2	19,814	0.01%
2022/08/24	12.7	35.15	36	35.25	35.10	-23.3	19,915	-0.12%
2022/08/23	23.9	35.39	1	35.30	35.20	22.9	20,507	0.11%
2022/08/22	4	35.64	3	35.80	35.80	1	20,648	0.00%
2022/08/19	81.4	35.82	5.9	35.86	35.80	75.5	20,714	0.36%
2022/08/18	1	35.95	2	35.98	36.05	-1	20,785	0.00%
2022/08/17	9.1	35.68	50	35.65	35.75	-40.9	20,909	-0.20%
2022/08/16	2.3	35.83	0	0.00	35.80	2.3	20,895	0.01%
2022/08/15	53.3	35.60	2	35.58	35.60	51.3	21,009	0.24%
2022/08/12	66.2	35.66	4	35.72	35.70	62.2	21,088	0.30%
2022/08/11	66.6	35.86	2	35.78	35.80	64.6	21,153	0.31%
2022/08/10	22.3	37.15	4	37.15	37.20	18.3	20,871	0.09%
2022/08/09	42.2	36.66	60.4	36.66	36.90	-18.2	20,432	-0.09%
2022/08/08	25.5	35.85	3.1	35.95	36.00	22.4	20,328	0.11%
2022/08/05	56.4	35.90	0	0.00	35.85	56.4	20,596	0.27%
2022/08/04	3.3	35.73	30	35.80	35.65	-26.7	20,844	-0.13%
2022/08/03	2.3	35.57	0	0.00	35.60	2.3	20,975	0.01%
2022/08/02	36.9	35.23	2	35.55	35.70	34.9	21,221	0.16%
2022/08/01	6	35.42	0	0.00	35.55	6	21,482	0.03%
2022/07/29	3.6	35.52	1	35.35	35.40	2.6	21,867	0.01%
2022/07/28	2	35.15	72	35.36	35.60	-70	22,055	-0.32%
2022/07/27	1.7	34.66	0	0.00	35.15	1.7	22,041	0.01%
2022/07/26	13.4	34.40	3.1	34.63	34.60	10.2	22,016	0.05%
2022/07/25	76.4	34.61	4	34.62	34.45	72.4	22,072	0.33%
2022/07/22	3	34.50	34	34.66	34.90	-31	22,258	-0.14%
2022/07/21	3	34.03	2	34.45	34.45	1	22,434	0.00%
2022/07/20	11.3	34.27	1.1	34.28	34.15	10.2	22,622	0.04%
2022/07/19	2.2	34.14	1.2	34.17	34.15	1	22,813	0.00%
2022/07/18	3.4	33.99	0.1	34.05	34.15	3.3	23,120	0.01%
2022/07/15	39	34.06	1	34.20	33.90	38	23,350	0.16%
2022/07/14	4.7	34.74	3	34.87	34.55	1.7	23,643	0.01%
2022/07/13	8.2	34.58	6	34.80	34.85	2.2	23,883	0.01%
2022/07/12	9.2	33.55	22.2	33.41	33.45	-13	24,119	-0.05%
2022/07/11	18.4	34.45	0	0.00	34.30	18.4	24,310	0.08%
2022/07/08	13.4	35.27	0	0.00	35.05	13.4	24,688	0.05%
2022/07/07	5	35.05	7	35.19	35.15	-2	24,896	-0.01%
2022/07/06	0.8	35.38	23	35.21	35.20	-22.2	24,949	-0.09%
2022/07/05	3	35.77	7.1	35.97	35.55	-4.1	25,090	-0.02%
2022/07/04	3	35.75	13	35.61	35.75	-10	25,235	-0.04%
2022/07/01	11.2	35.30	0	0.00	35.25	11.2	25,807	0.04%
2022/06/30	1	35.30	0	0.00	35.30	1	25,991	0.00%
2022/06/29	6.3	35.70	1	35.85	35.70	5.3	26,007	0.02%
2022/06/28	1	36.30	11	36.21	36.35	-10	26,076	-0.04%
2022/06/27	11.2	36.54	12	36.48	36.20	-0.8	26,224	0.00%
2022/06/24	3	36.25	3	36.05	36.15	0	26,116	0.00%
2022/06/23	4.2	35.36	3.1	36.04	35.35	1.1	26,141	0.00%
2022/06/22	6.4	35.47	22	35.42	35.40	-15.6	25,980	-0.06%
2022/06/21	0	0.00	7.2	35.55	35.60	-7.2	25,464	-0.03%
2022/06/20	24.6	35.14	26	35.41	34.60	-1.4	25,138	-0.01%
2022/06/17	20.9	35.42	9	35.31	35.30	11.9	24,571	0.05%
2022/06/16	6.3	36.45	7	36.32	36.15	-0.7	23,715	0.00%
2022/06/15	22.9	36.19	1	36.30	36.20	21.9	23,985	0.09%
2022/06/14	9.2	36.68	9.1	36.55	36.90	0.1	24,039	0.00%
2022/06/13	24.6	36.01	22	36.00	36.50	2.6	24,410	0.01%
2022/06/10	38.1	36.95	21	37.00	37.10	17.1	24,131	0.07%
2022/06/09	21.3	37.18	2	37.15	37.15	19.3	24,116	0.08%
2022/06/08	22.2	37.65	0	0.00	37.70	22.2	23,909	0.09%
2022/06/07	3.3	37.62	6	37.60	37.70	-2.7	24,006	-0.01%
2022/06/06	17	37.58	2	37.15	37.80	15	23,969	0.06%
2022/06/02	4	37.76	0	0.00	37.90	4	24,002	0.02%
2022/06/01	8.2	38.34	0	0.00	38.20	8.2	24,290	0.03%
2022/05/31	2.2	37.98	1	38.75	38.75	1.2	24,270	0.00%
2022/05/30	6	38.15	3	38.23	38.45	3	23,672	0.01%
2022/05/27	1	37.55	2	37.90	37.95	-1	23,513	0.00%
2022/05/26	2.6	37.41	3	37.30	37.30	-0.4	23,592	0.00%
2022/05/25	5	37.30	3.8	37.56	37.60	1.2	23,940	0.01%
2022/05/24	13.3	37.25	9	37.36	37.20	4.3	24,068	0.02%
2022/05/23	5	37.15	3	37.25	37.20	2	24,135	0.01%
2022/05/20	0.3	36.70	1	36.80	37.10	-0.7	24,334	0.00%
2022/05/19	15.6	36.58	1	36.80	36.60	14.6	24,357	0.06%
2022/05/18	3.2	37.21	8	37.37	37.50	-4.8	24,200	-0.02%
2022/05/17	27.9	36.54	2	36.48	36.45	25.9	24,032	0.11%
2022/05/16	18.6	36.45	1.5	36.82	36.90	17.1	23,972	0.07%
2022/05/13	15.1	36.70	31	36.76	36.95	-15.9	23,752	-0.07%
2022/05/12	26.5	37.37	3.3	37.10	37.00	23.1	23,630	0.10%
2022/05/11	9.3	37.98	1	38.30	38.35	8.3	23,358	0.04%
2022/05/10	16.1	37.61	34	38.15	38.20	-17.9	23,272	-0.08%
2022/05/09	33.3	38.23	12	38.09	38.00	21.3	23,158	0.09%
2022/05/06	31.4	39.12	21	39.14	39.35	10.4	23,304	0.04%
2022/05/05	54.9	40.53	31	40.22	39.85	23.9	23,268	0.10%
2022/05/04	5	40.78	5	40.85	40.85	0	22,935	0.00%
2022/05/03	29.3	41.06	35	40.88	40.85	-5.7	23,115	-0.02%
2022/04/29	0	0.00	1	41.50	41.60	-1	23,151	0.00%
2022/04/28	88.2	41.06	82	40.96	41.00	6.2	23,189	0.03%
2022/04/27	5.1	41.70	5	41.68	41.60	0.1	22,990	0.00%
2022/04/26	8.1	41.64	5.6	41.92	41.95	2.5	22,892	0.01%
2022/04/25	7.3	41.45	8	41.52	41.55	-0.7	22,814	0.00%
2022/04/22	11.2	41.02	3.2	41.31	41.55	8	22,680	0.04%
2022/04/21	52.7	40.91	25	41.00	41.00	27.7	22,660	0.12%
2022/04/20	15.3	41.34	10	41.27	41.75	5.3	22,756	0.02%
2022/04/19	10.3	41.78	12	41.58	41.50	-1.8	22,593	-0.01%
2022/04/18	30.5	41.74	23	41.63	41.90	7.5	22,623	0.03%
2022/04/15	14	42.93	148	43.09	42.85	-134	22,231	-0.60%	大賣/鉅額交易
2022/04/14	117.3	43.95	72	43.18	43.10	45.3	22,188	0.20%	大買/
2022/04/13	26	44.35	36.7	44.75	44.95	-10.7	21,917	-0.05%
2022/04/12	34.5	44.54	31.1	44.44	44.45	3.3	21,815	0.02%
2022/04/11	13.2	44.44	11	44.45	44.65	2.2	21,804	0.01%
2022/04/08	49	43.93	48.3	44.24	44.35	0.7	21,693	0.00%
2022/04/07	14.4	44.45	12	44.61	44.10	2.4	21,521	0.01%
2022/04/06	8.1	43.35	25.1	43.39	44.05	-17	20,847	-0.08%
2022/04/01	8.1	42.81	11	42.98	43.10	-2.9	20,525	-0.01%
2022/03/31	2.2	42.85	34	42.54	42.90	-31.8	20,361	-0.16%
2022/03/30	5.2	41.93	2	42.20	42.25	3.2	20,140	0.02%
2022/03/29	16.2	42.08	1.2	42.07	42.00	15	20,062	0.07%
2022/03/28	6.3	41.99	17	41.96	42.40	-10.7	20,106	-0.05%
2022/03/25	10.6	41.89	9	41.90	42.20	1.6	20,005	0.01%
2022/03/24	18.2	42.31	4.9	42.23	42.25	13.4	19,863	0.07%
2022/03/23	9.1	42.09	13	42.17	42.35	-3.9	20,104	-0.02%
2022/03/22	2.1	40.88	9.4	40.96	41.15	-7.3	19,934	-0.04%
2022/03/21	7.5	40.51	8	40.58	40.60	-0.6	19,757	0.00%
2022/03/18	11.1	40.51	16.6	40.52	40.45	-5.5	19,688	-0.03%
2022/03/17	3	39.95	19	39.98	40.05	-16	19,291	-0.08%
2022/03/16	5.1	38.91	40	39.07	39.50	-34.9	19,042	-0.18%
2022/03/15	0	38.60	3	38.58	38.60	-3	18,592	-0.02%
2022/03/14	2.1	38.37	8	38.31	38.50	-5.9	18,718	-0.03%
2022/03/11	4.4	37.91	2	38.10	37.95	2.4	18,809	0.01%
2022/03/10	9.1	37.84	1	38.10	38.25	8.1	18,971	0.04%
2022/03/09	14.2	37.54	1	37.50	37.40	13.2	18,913	0.07%
2022/03/08	14.2	37.44	17	37.43	37.35	-2.8	18,855	-0.01%
2022/03/07	22.7	37.40	14.5	37.30	37.65	8.2	18,541	0.04%
2022/03/04	6.1	37.78	0	0.00	38.00	6.1	18,838	0.03%
2022/03/03	11.1	38.00	3	38.05	38.10	8.1	18,849	0.04%
2022/03/02	1.2	37.93	1	38.00	38.10	0.2	19,001	0.00%
2022/03/01	12.1	38.08	18	38.17	38.20	-5.9	18,897	-0.03%
2022/02/25	21.3	37.38	15	37.39	37.60	6.3	18,700	0.03%
2022/02/24	18.1	37.58	30	37.64	37.70	-11.9	18,282	-0.07%
2022/02/23	13.8	37.70	2	37.80	38.05	11.8	18,069	0.07%
2022/02/22	60.2	37.45	130	37.50	37.60	-69.8	17,974	-0.39%	大賣/
2022/02/21	29.3	37.77	11	37.77	38.00	18.3	17,683	0.10%
2022/02/18	10	38.11	1	38.20	38.10	9	17,511	0.05%
2022/02/17	0.1	38.30	2	38.35	38.40	-1.9	17,574	-0.01%
2022/02/16	14	38.14	1	38.40	38.20	13	17,532	0.07%
2022/02/15	19.4	38.16	6	38.20	38.10	13.4	17,393	0.08%
2022/02/14	19.5	38.24	6	38.18	38.45	13.5	17,356	0.08%
2022/02/11	12	38.68	14	38.78	38.80	-2	17,366	-0.01%
2022/02/10	9.5	38.23	11	38.22	38.70	-1.5	17,302	-0.01%
2022/02/09	4	38.85	1	38.80	38.80	3	17,119	0.02%
2022/02/08	24.8	38.53	34	38.75	38.95	-9.2	16,979	-0.05%
2022/02/07	4.1	37.38	23	37.64	38.00	-18.9	16,457	-0.11%
2022/01/26	3	36.88	11	36.90	36.95	-8	16,120	-0.05%
2022/01/25	10.1	36.44	2	36.65	36.90	8.1	16,116	0.05%
2022/01/24	2	36.65	9	36.73	36.90	-7	15,849	-0.04%
2022/01/21	5.4	36.58	6	36.61	36.85	-0.6	15,865	0.00%
2022/01/20	1	36.90	4	37.05	36.95	-3	15,661	-0.02%
2022/01/19	6.3	36.86	4	36.88	37.00	2.3	15,589	0.01%
2022/01/18	2.1	36.86	14	37.11	37.25	-11.9	15,666	-0.08%
2022/01/17	9.8	37.00	4	36.93	37.05	5.8	15,532	0.04%
2022/01/14	20.5	37.38	13.3	37.19	37.45	7.3	15,445	0.05%
2022/01/13	18.2	37.51	67	37.63	37.85	-48.8	15,365	-0.32%
2022/01/12	14	36.96	43	36.91	37.00	-29	14,982	-0.19%
2022/01/11	11.1	36.60	30.6	36.69	37.00	-19.5	14,812	-0.13%
2022/01/10	15.6	36.03	7	36.02	36.15	8.6	14,715	0.06%
2022/01/07	4.1	36.18	12.2	36.33	36.20	-8.1	14,676	-0.06%
2022/01/06	4	35.70	80	35.78	36.00	-76	14,480	-0.52%
2022/01/05	54	35.45	3	35.47	35.55	51	14,401	0.35%
2022/01/04	15.2	35.42	3	35.43	35.55	12.2	14,513	0.08%
2022/01/03	60.2	35.32	100	35.50	35.35	-39.8	14,429	-0.28%
2021/12/30	13.1	35.57	10	35.55	35.55	3.1	14,371	0.02%
2021/12/29	3.4	35.61	2	35.65	35.60	1.4	14,475	0.01%
2021/12/28	10.3	35.46	1.7	35.48	35.60	8.6	14,534	0.06%
2021/12/27	14.1	35.40	2	35.48	35.60	12.1	14,543	0.08%
2021/12/24	2	35.40	4	35.40	35.50	-2	14,759	-0.01%
2021/12/23	5.2	35.48	5	35.50	35.50	0.2	14,804	0.00%
2021/12/22	1.2	35.67	0	0.00	35.65	1.2	14,903	0.01%
2021/12/21	1.5	35.86	30	35.90	35.75	-28.5	14,792	-0.19%
2021/12/20	5	35.68	4	35.89	36.00	1	14,718	0.01%
2021/12/17	0	0.00	2	35.90	35.90	-2	14,516	-0.01%
2021/12/16	4.1	35.30	5	35.45	35.60	-0.9	14,226	-0.01%
2021/12/15	3.1	35.17	1	35.25	35.20	2.1	14,286	0.01%
2021/12/14	3.1	35.15	1	35.20	35.40	2.1	14,568	0.01%
2021/12/13	20	35.54	4	35.55	35.50	16	14,534	0.11%
2021/12/10	0.3	35.52	32	35.53	35.65	-31.7	14,470	-0.22%
2021/12/09	0.3	35.12	1	35.30	35.30	-0.7	14,411	-0.01%
2021/12/08	3.1	35.03	18.2	35.13	35.20	-15.1	14,402	-0.10%
2021/12/07	3	34.57	34.1	34.88	35.10	-31.1	14,249	-0.22%
2021/12/06	2.2	34.23	2	34.33	34.60	0.2	14,035	0.00%
2021/12/03	4.3	34.17	0	0.00	34.15	4.3	13,963	0.03%
2021/12/02	1	33.91	20	34.00	34.25	-19	13,859	-0.14%
2021/12/01	4.3	34.07	2.5	34.02	34.15	1.8	13,857	0.01%
2021/11/30	6.3	33.72	2	34.20	34.20	4.3	14,025	0.03%
2021/11/29	1.2	33.91	12	33.93	33.90	-10.8	13,373	-0.08%
2021/11/26	22.1	33.99	1	34.10	33.90	21.1	13,316	0.16%
2021/11/25	19	34.23	6	34.35	34.50	13	13,369	0.10%
2021/11/24	0	0.00	3	34.35	34.35	-3	13,445	-0.02%
2021/11/23	6.1	34.15	5	34.12	34.10	1.1	13,526	0.01%
2021/11/22	7.2	34.26	9	34.28	34.15	-1.8	13,527	-0.01%
2021/11/19	1.2	34.50	7	34.36	34.65	-5.8	13,484	-0.04%
2021/11/18	1.8	34.60	3.1	34.51	34.70	-1.3	13,414	-0.01%
2021/11/17	4.1	34.21	0	0.00	34.20	4.1	13,571	0.03%
2021/11/16	3.1	33.98	13	34.03	34.20	-9.9	13,654	-0.07%
2021/11/15	2.7	33.94	0	0.00	33.95	2.7	13,736	0.02%
2021/11/12	1	33.75	7	33.77	33.90	-6	13,847	-0.04%
2021/11/11	6	33.76	3	33.97	33.80	3	14,108	0.02%
2021/11/10	3	34.00	16	33.94	34.00	-13	14,362	-0.09%
2021/11/09	3.2	33.51	3.1	33.65	33.70	0.1	14,379	0.00%
2021/11/08	3	33.52	2	33.55	33.60	1	15,869	0.01%
2021/11/05	0	0.00	1	33.55	33.70	-1	16,463	-0.01%
2021/11/04	0.1	33.40	2.5	33.32	33.45	-2.4	16,617	-0.01%
2021/11/03	1	33.20	1	33.30	33.40	0	16,839	0.00%
2021/11/02	1.1	33.30	0	0.00	33.30	1.1	17,037	0.01%
2021/11/01	6	33.31	6	33.29	33.30	0	17,036	0.00%
2021/10/29	0.2	33.35	8	33.26	33.40	-7.9	17,140	-0.05%
2021/10/28	2	33.28	4	33.38	33.40	-2	17,210	-0.01%
2021/10/27	2	33.38	13.5	33.40	33.35	-11.5	17,331	-0.07%
2021/10/26	4	33.30	14	33.27	33.45	-10	17,520	-0.06%
2021/10/25	1	33.00	4	33.05	33.10	-3	17,345	-0.02%
2021/10/22	1	32.95	11	33.02	33.05	-10	17,462	-0.06%
2021/10/21	1.1	32.90	3	32.97	32.95	-1.9	17,366	-0.01%
2021/10/20	2	32.78	8	32.91	32.90	-6	17,206	-0.03%
2021/10/19	4.1	32.80	10	32.89	32.75	-5.9	17,208	-0.03%
2021/10/18	0	0.00	65	32.68	32.95	-65	17,240	-0.38%
2021/10/15	3	32.40	3	32.43	32.50	0	17,178	0.00%
2021/10/14	2	32.45	2	32.48	32.30	0	17,136	0.00%
2021/10/13	2.2	32.40	11	32.45	32.50	-8.8	17,222	-0.05%
2021/10/12	1.5	32.10	4	32.00	32.45	-2.5	17,261	-0.01%
2021/10/08	19.1	32.22	1	32.25	32.25	18.1	17,140	0.11%
2021/10/07	0	0.00	5	32.39	32.40	-5	17,250	-0.03%
2021/10/06	11	32.00	2	32.20	32.25	9	17,271	0.05%
2021/10/05	4.1	31.99	0	0.00	32.05	4.1	17,257	0.02%
2021/10/04	9.2	32.02	11	32.05	32.10	-1.8	17,264	-0.01%
2021/10/01	49.6	31.91	14	31.92	32.05	35.6	17,277	0.21%
2021/09/30	6	32.07	2	32.10	32.05	4	17,102	0.02%
2021/09/29	45.2	32.06	4	32.05	32.05	41.2	17,088	0.24%
2021/09/28	3	32.23	0	0.00	32.40	3	16,926	0.02%
2021/09/27	7.3	32.34	2	32.40	32.35	5.3	16,971	0.03%
2021/09/24	6	32.37	1	32.45	32.40	5	17,017	0.03%
2021/09/23	2	32.30	0	0.00	32.40	2	17,042	0.01%
2021/09/22	37.3	31.97	36	31.98	32.10	1.3	17,109	0.01%
2021/09/17	10.7	32.19	0	0.00	32.15	10.7	16,856	0.06%
2021/09/16	4	32.41	0	0.00	32.35	4	16,641	0.02%
2021/09/15	4	32.35	1	32.35	32.35	3	16,725	0.02%
2021/09/14	2.5	32.45	1	32.45	32.50	1.5	16,823	0.01%
2021/09/13	10.5	32.26	0	0.00	32.30	10.5	16,868	0.06%
2021/09/10	4	32.24	2	32.33	32.45	2	17,008	0.01%
2021/09/09	3	32.28	1	32.20	32.30	2	17,295	0.01%
2021/09/08	7.1	32.33	2	32.28	32.50	5.1	17,339	0.03%
2021/09/07	5.6	32.42	10.3	32.40	32.45	-4.7	17,478	-0.03%
2021/09/06	3.1	32.47	4	32.51	32.50	-0.9	17,514	-0.01%
2021/09/03	1.1	32.40	5	32.45	32.55	-4	17,499	-0.02%
2021/09/02	20.2	32.08	4	32.28	32.10	16.2	17,474	0.09%
2021/09/01	6	32.52	43	32.53	32.55	-37	17,573	-0.21%
2021/08/31	7.3	32.26	61	32.42	32.80	-53.7	17,556	-0.31%
2021/08/30	5	31.99	4	32.05	32.45	1	17,459	0.01%
2021/08/27	8	31.89	21	32.00	32.00	-13	17,403	-0.07%
2021/08/26	3	31.28	3	31.40	31.45	0	17,412	0.00%
2021/08/25	12.2	31.34	6.1	31.32	31.45	6.1	17,546	0.03%
2021/08/24	3	31.18	8	31.33	31.35	-5	17,544	-0.03%
2021/08/23	33.4	31.23	0	0.00	31.05	33.4	17,640	0.19%
2021/08/20	8.5	31.24	22	31.37	31.45	-13.5	17,588	-0.08%
2021/08/19	19	31.32	0	0.00	31.30	19	18,782	0.10%
2021/08/18	22	31.40	4	31.40	31.45	18	18,614	0.10%
2021/08/17	11	31.19	2.4	31.15	31.45	8.6	18,568	0.05%
2021/08/16	41.2	30.93	12.2	30.91	31.05	29	18,418	0.16%
2021/08/13	57.2	30.94	2	31.13	31.05	55.2	18,336	0.30%
2021/08/12	125.1	30.77	0.2	30.90	30.70	124.9	18,211	0.69%	大買/鉅額交易
2021/08/11	19.4	33.05	21	33.08	33.05	-1.6	16,812	-0.01%
2021/08/10	20	33.01	11	33.05	33.05	9	16,424	0.05%
2021/08/09	47	33.02	10	33.02	33.20	37	16,576	0.22%
2021/08/06	7	33.17	20	33.23	33.20	-13	16,638	-0.08%
2021/08/05	4.3	33.11	15	33.12	33.15	-10.8	16,933	-0.06%
2021/08/04	4	33.08	1	33.10	33.15	3	17,814	0.02%
2021/08/03	3	33.00	8.6	33.08	33.10	-5.6	18,045	-0.03%
2021/08/02	30	32.95	1	32.95	33.00	29	18,285	0.16%
2021/07/30	12	33.00	0	0.00	33.10	12	18,291	0.07%
2021/07/29	2.5	33.00	0	0.00	33.10	2.5	18,240	0.01%
2021/07/28	4	32.89	15.3	32.99	33.00	-11.3	18,372	-0.06%
2021/07/27	1	33.00	0	0.00	33.05	1	18,538	0.01%
2021/07/26	4	32.99	0	0.00	33.00	4	18,744	0.02%
2021/07/23	6.1	32.99	2	33.03	33.10	4.1	18,947	0.02%
2021/07/22	17	32.95	14	32.99	33.05	3	19,057	0.02%
2021/07/21	4	32.80	2	32.85	32.90	2	19,085	0.01%
2021/07/20	3	32.88	0	0.00	32.80	3	19,171	0.02%
2021/07/19	4.4	32.77	51.1	32.98	33.10	-46.8	19,220	-0.24%
2021/07/16	0	0.00	32	32.93	33.00	-32	19,269	-0.17%
2021/07/15	14	32.84	0.2	32.95	32.85	13.9	19,247	0.07%
2021/07/14	3	32.82	6	32.80	32.95	-3	19,311	-0.02%
2021/07/13	1	32.85	17	32.90	32.95	-16	19,513	-0.08%
2021/07/12	12	32.84	1.3	32.86	32.80	10.7	19,630	0.05%
2021/07/09	3.2	32.58	12	32.80	32.90	-8.8	19,566	-0.05%
2021/07/08	9.8	32.73	2	32.70	32.80	7.8	19,595	0.04%
2021/07/07	107.2	32.56	100	32.75	32.80	7.2	19,619	0.04%	大買/
2021/07/06	12.5	32.78	1	32.85	32.85	11.5	19,628	0.06%
2021/07/05	4	32.65	6.1	32.61	32.75	-2.1	19,692	-0.01%
2021/07/02	7	32.62	0	0.00	32.55	7	19,697	0.04%
2021/07/01	8	32.65	0	0.00	32.65	8	19,794	0.04%
2021/06/30	1	32.55	5	32.76	32.85	-4	19,828	-0.02%
2021/06/29	1.4	32.69	0	0.00	32.55	1.4	19,923	0.01%
2021/06/28	15	32.78	5.4	32.81	32.75	9.6	19,955	0.05%
2021/06/25	2	32.90	1	32.95	32.90	1	20,020	0.00%
2021/06/24	10.1	32.78	0	0.00	32.60	10.1	20,068	0.05%
2021/06/23	7	32.51	11	32.89	32.75	-4	20,104	-0.02%
2021/06/22	5.8	32.55	10	32.60	32.50	-4.2	20,037	-0.02%
2021/06/21	18.1	32.57	10	32.55	32.50	8.1	20,002	0.04%
2021/06/18	5.7	32.76	1	32.95	32.75	4.7	19,936	0.02%
2021/06/17	5	32.95	4	32.83	32.90	1	19,727	0.01%
2021/06/16	10.1	32.72	7	32.95	33.00	3.1	20,206	0.02%
2021/06/15	8.1	32.76	0	0.00	32.75	8.1	20,264	0.04%
2021/06/11	1.2	32.91	1	32.90	32.90	0.2	20,597	0.00%
2021/06/10	3.5	32.90	20	33.00	33.10	-16.5	20,815	-0.08%
2021/06/09	10.5	32.79	1	32.85	32.95	9.5	20,929	0.05%
2021/06/08	1.1	33.05	23	33.10	33.10	-21.9	20,863	-0.10%
2021/06/07	3.2	32.86	140	33.00	33.10	-136.9	21,359	-0.64%	大賣/鉅額交易
2021/06/04	1.3	32.92	3	32.97	33.00	-1.7	21,510	-0.01%
2021/06/03	3.2	32.95	0	0.00	33.00	3.2	22,265	0.01%
2021/06/02	0	0.00	32.9	33.03	33.15	-32.9	22,516	-0.15%
2021/06/01	4.1	32.98	1	33.00	33.00	3.1	22,540	0.01%
2021/05/31	1	33.00	6.1	33.06	33.10	-5.1	22,750	-0.02%
2021/05/28	107.5	33.00	9	33.03	33.10	98.5	22,825	0.43%	大買/
2021/05/27	7	32.53	22	32.70	33.20	-15	22,860	-0.07%
2021/05/26	5.1	32.74	6.2	32.76	32.75	-1.1	22,117	0.00%
2021/05/25	1	32.50	6	32.73	32.70	-5	22,351	-0.02%
2021/05/24	2	32.20	7	32.69	32.60	-5	22,629	-0.02%
2021/05/21	0	0.00	8.2	32.43	32.50	-8.2	22,754	-0.04%
2021/05/20	13.5	31.94	2	32.05	32.10	11.5	22,754	0.05%
2021/05/19	9	32.01	30.7	32.09	32.10	-21.8	22,779	-0.10%
2021/05/18	4.2	31.92	15	31.90	32.00	-10.8	22,779	-0.05%
2021/05/17	39.5	31.05	121	31.01	31.10	-81.5	23,242	-0.35%	大賣/
2021/05/14	14	31.56	11	31.59	31.70	3	23,015	0.01%
2021/05/13	143.5	31.52	12	31.05	31.40	131.5	22,822	0.58%	大買/鉅額交易
2021/05/12	27.7	31.49	55	31.34	31.35	-27.3	22,400	-0.12%
2021/05/11	6.4	32.76	11.5	32.55	32.45	-5.1	21,610	-0.02%
2021/05/10	19.3	32.95	23	32.90	33.00	-3.7	21,379	-0.02%
2021/05/07	1	32.35	5.1	32.52	32.60	-4.1	21,463	-0.02%
2021/05/06	6	32.08	2	32.30	32.35	4	21,690	0.02%
2021/05/05	32.3	32.02	37	32.09	32.05	-4.7	21,653	-0.02%
2021/05/04	71	32.29	20.9	32.27	32.10	50.1	21,666	0.23%
2021/05/03	86.7	32.54	4	32.50	32.45	82.7	21,595	0.38%
2021/04/29	4	32.59	186	32.73	32.65	-182	21,595	-0.84%	大賣/鉅額交易
2021/04/28	159.3	32.36	216	32.39	32.60	-56.7	21,534	-0.26%	大買/大賣/
2021/04/27	5	32.47	71	32.62	32.60	-66	21,879	-0.30%
2021/04/26	14	32.29	10.5	32.35	32.60	3.5	21,884	0.02%
2021/04/23	23	32.16	11	32.21	32.25	12	21,909	0.05%
2021/04/22	50	32.16	46	32.21	32.35	4	22,079	0.02%
2021/04/21	109	32.37	6	32.32	32.30	103	22,100	0.47%	大買/鉅額交易
2021/04/20	2.5	32.45	96.2	32.47	32.55	-93.7	22,124	-0.42%
2021/04/19	25	32.27	89.4	32.32	32.45	-64.4	22,066	-0.29%
2021/04/16	101	32.00	24.7	31.99	32.05	76.3	21,903	0.35%	大買/
2021/04/15	140.4	31.90	23	31.91	31.90	117.4	22,220	0.53%	大買/鉅額交易
2021/04/14	3.2	31.91	7	31.91	31.90	-3.8	22,428	-0.02%
2021/04/13	4.1	31.84	6.3	31.87	31.85	-2.2	22,576	-0.01%
2021/04/12	7.6	31.68	13	31.72	31.65	-5.4	22,591	-0.02%
2021/04/09	22.6	31.57	1.2	31.58	31.55	21.4	22,695	0.09%
2021/04/08	11.3	31.79	10	31.85	31.75	1.3	22,730	0.01%
2021/04/07	3	31.93	34	31.94	32.00	-31	22,994	-0.13%
2021/04/06	7	31.95	20	31.98	32.00	-13	22,931	-0.06%
2021/04/01	3	31.90	7	31.89	31.90	-4	22,878	-0.02%
2021/03/31	2	31.85	7.1	31.84	31.90	-5.1	22,720	-0.02%
2021/03/30	15.6	31.78	10.4	31.76	31.80	5.2	22,603	0.02%
2021/03/29	6.3	31.65	3	31.73	31.80	3.3	22,576	0.01%
2021/03/26	7	31.61	5	31.62	31.60	2	22,619	0.01%
2021/03/25	6.2	31.42	20	31.40	31.60	-13.8	22,670	-0.06%
2021/03/24	6	31.27	10	31.26	31.40	-4	22,776	-0.02%
2021/03/23	2.2	31.27	21.2	31.31	31.35	-19	22,833	-0.08%
2021/03/22	12	30.93	2	31.05	31.25	10	22,895	0.04%
2021/03/19	13.1	31.17	5	31.23	31.05	8.1	22,830	0.04%
2021/03/18	9.5	31.50	17	31.46	31.40	-7.5	22,448	-0.03%
2021/03/17	2.2	31.32	14	31.30	31.45	-11.9	22,362	-0.05%
2021/03/16	3	31.10	31	31.22	31.35	-28	22,106	-0.13%
2021/03/15	7.7	30.95	98	30.99	31.00	-90.4	22,104	-0.41%
2021/03/12	21.1	30.63	22	30.63	30.65	-0.9	22,176	0.00%
2021/03/11	8.3	30.99	43.2	30.99	30.75	-34.9	22,324	-0.16%
2021/03/10	5.2	30.53	16.2	30.56	30.60	-10.9	21,966	-0.05%
2021/03/09	16.1	30.48	70	30.32	30.60	-54	21,704	-0.25%
2021/03/08	4.4	29.87	25.3	29.89	29.90	-20.9	20,961	-0.10%
2021/03/05	6.3	29.59	19	29.62	29.70	-12.7	20,676	-0.06%
2021/03/04	22.3	29.56	1	29.65	29.60	21.3	21,324	0.10%
2021/03/03	10.1	29.79	56	29.76	29.75	-45.9	21,188	-0.22%
2021/03/02	7.1	29.66	38.3	29.70	29.65	-31.2	21,078	-0.15%
2021/02/26	36.2	29.37	3	29.37	29.20	33.2	20,886	0.16%
2021/02/25	4.4	29.62	95	29.57	29.65	-90.6	20,367	-0.44%
2021/02/24	11.2	29.43	13	29.65	29.30	-1.8	20,198	-0.01%
2021/02/23	10.5	29.39	12.3	29.45	29.55	-1.9	19,864	-0.01%
2021/02/22	18.4	29.12	4	29.21	29.10	14.4	19,714	0.07%
2021/02/19	22.6	29.07	3	29.08	29.15	19.6	19,719	0.10%
2021/02/18	62.3	29.29	2	29.25	29.25	60.3	19,756	0.31%
2021/02/17	14.8	29.25	74.2	29.23	29.40	-59.4	19,819	-0.30%
2021/02/05	57.3	28.82	12	28.88	28.80	45.3	19,267	0.24%
2021/02/04	6.3	28.85	176	28.90	28.80	-169.7	19,237	-0.88%	大賣/鉅額交易
2021/02/03	12	28.75	2.1	28.80	28.80	9.9	19,714	0.05%
2021/02/02	15	28.69	13	28.76	28.70	2	19,882	0.01%
2021/02/01	12.1	28.64	4.2	28.63	28.65	7.9	19,843	0.04%
2021/01/29	91.7	28.41	23	28.37	28.15	68.7	19,797	0.35%
2021/01/28	56.2	28.52	1	28.60	28.55	55.2	19,365	0.28%
2021/01/27	22.3	28.73	0	0.00	28.70	22.3	19,074	0.12%
2021/01/26	21.4	28.78	1	28.80	28.70	20.4	19,014	0.11%
2021/01/25	6.2	28.70	14	28.70	28.85	-7.8	18,887	-0.04%
2021/01/22	193	28.65	12	28.64	28.60	181	18,839	0.96%	大買/鉅額交易
2021/01/21	51.4	28.87	1	28.90	28.70	50.4	18,765	0.27%
2021/01/20	131.3	28.83	18	28.83	28.70	113.3	18,680	0.61%	大買/鉅額交易
2021/01/19	41.1	29.10	8	29.07	29.10	33.1	18,242	0.18%
2021/01/18	32.6	29.06	5.3	29.06	29.15	27.3	18,216	0.15%
2021/01/15	74.9	29.41	4	29.38	29.30	70.9	18,020	0.39%
2021/01/14	10.2	29.65	5	29.61	29.75	5.2	17,846	0.03%
2021/01/13	1	29.75	4.1	29.78	29.80	-3.1	17,733	-0.02%
2021/01/12	10.2	29.81	11	29.90	29.75	-0.8	17,692	0.00%
2021/01/11	11.5	29.97	2	30.00	30.05	9.5	17,618	0.05%
2021/01/08	5	30.00	30.9	29.93	30.00	-25.9	17,529	-0.15%
2021/01/07	6.1	29.56	59	29.59	29.75	-52.9	17,196	-0.31%
2021/01/06	25.8	29.45	5	29.71	29.45	20.8	17,057	0.12%
2021/01/05	2.6	29.83	5.2	29.81	29.85	-2.7	16,804	-0.02%
2021/01/04	8	29.74	33.6	29.77	29.90	-25.6	16,891	-0.15%
2020/12/31	1	29.85	62.1	29.87	29.80	-61.1	16,735	-0.37%
2020/12/30	5	29.82	137.7	29.77	29.90	-132.7	16,621	-0.80%	大賣/鉅額交易
2020/12/29	26.2	29.50	6	29.50	29.55	20.2	16,444	0.12%
2020/12/28	6	29.26	24	29.39	29.55	-18	16,548	-0.11%
2020/12/25	5	29.36	1	29.40	29.35	4	16,562	0.02%
2020/12/24	5.2	29.42	2	29.40	29.45	3.2	16,820	0.02%
2020/12/23	32.2	29.25	11.1	29.31	29.45	21.1	16,965	0.12%
2020/12/22	15	29.60	11.1	29.63	29.65	3.9	17,276	0.02%
2020/12/21	10	29.35	73.1	29.53	29.65	-63.1	17,882	-0.35%
2020/12/18	25	29.37	28	29.46	29.50	-3	18,359	-0.02%
2020/12/17	7.1	29.42	36.4	29.47	29.50	-29.3	18,815	-0.16%
2020/12/16	8	29.39	11	29.22	29.40	-3	19,116	-0.02%
2020/12/15	45.4	28.96	2	29.03	29.05	43.4	19,420	0.22%
2020/12/14	12	29.35	20.3	29.37	29.30	-8.3	19,468	-0.04%
2020/12/11	33.5	29.20	16	29.20	29.30	17.5	19,387	0.09%
2020/12/10	4.5	28.75	8	28.90	28.80	-3.5	19,320	-0.02%
2020/12/09	3	28.78	41	28.76	28.75	-38	19,367	-0.20%
2020/12/08	42	28.66	6	28.70	28.70	36	19,386	0.19%
2020/12/07	25.8	28.99	4	29.03	29.00	21.8	19,258	0.11%
2020/12/04	12	29.08	1	29.05	29.10	11	19,194	0.06%
2020/12/03	11.2	29.08	2	29.15	29.20	9.2	19,139	0.05%
2020/12/02	8	29.14	1	29.05	29.20	7	19,244	0.04%
2020/12/01	31.3	28.95	7	28.99	29.15	24.3	19,683	0.12%
2020/11/30	26.5	28.89	3	29.08	28.45	23.5	19,832	0.12%
2020/11/27	10.5	29.15	2	29.18	29.10	8.5	19,444	0.04%
2020/11/26	9.9	29.23	1	29.30	29.30	8.9	19,899	0.04%
2020/11/25	14	29.32	3	29.28	29.25	11	20,048	0.05%
2020/11/24	13	29.45	1	29.60	29.30	12	20,230	0.06%
2020/11/23	1.2	29.57	24	29.66	29.70	-22.8	20,407	-0.11%
2020/11/20	1	29.55	4	29.60	29.55	-3	20,574	-0.01%
2020/11/19	8	29.54	20	29.52	29.60	-12	20,887	-0.06%
2020/11/18	17.2	29.55	21	29.56	29.65	-3.8	21,018	-0.02%
2020/11/17	26.3	29.45	4	29.38	29.45	22.3	21,084	0.11%
2020/11/16	6	29.30	11	29.45	29.45	-5	21,632	-0.02%
2020/11/13	2	29.10	14	29.28	29.35	-12	21,736	-0.06%
2020/11/12	21	29.48	10	29.14	29.20	11	21,959	0.05%
2020/11/11	32.3	29.39	144	29.57	29.70	-111.8	22,202	-0.50%	大賣/鉅額交易
2020/11/10	21	28.91	41	28.92	29.00	-20	22,067	-0.09%
2020/11/09	10	28.70	11	28.72	28.75	-1	23,084	0.00%
2020/11/06	8.8	28.48	7	28.51	28.50	1.8	23,482	0.01%
2020/11/05	16	28.34	36	28.35	28.40	-20	23,750	-0.08%
2020/11/04	6.7	28.14	5	28.14	28.10	1.7	23,992	0.01%
2020/11/03	10.5	28.02	3	28.07	28.10	7.5	24,295	0.03%
2020/11/02	4.1	27.65	13	27.70	27.95	-9	24,410	-0.04%
2020/10/30	8.2	27.58	5	27.70	27.55	3.2	24,502	0.01%
2020/10/29	30.2	27.54	6	27.57	27.50	24.2	24,416	0.10%
2020/10/28	32.6	27.66	20	27.71	27.65	12.6	24,577	0.05%
2020/10/27	15.2	27.70	5	27.74	27.70	10.2	24,763	0.04%
2020/10/26	7.9	27.81	4	27.84	27.80	3.9	24,894	0.02%
2020/10/23	27	27.70	2	27.70	27.75	25	25,043	0.10%
2020/10/22	14	27.66	3	27.70	27.80	11	25,260	0.04%
2020/10/21	17	27.67	3.4	27.76	27.65	13.7	25,517	0.05%
2020/10/20	34	27.72	1	27.70	27.70	33	25,763	0.13%
2020/10/19	15	27.76	6	27.82	27.80	9	25,840	0.03%
2020/10/16	41	27.76	1	27.80	27.70	40	26,062	0.15%
2020/10/15	39	27.80	17	27.80	27.75	22	26,233	0.08%
2020/10/14	16	28.03	0	0.00	28.00	16	26,361	0.06%
2020/10/13	13	28.12	1	28.15	28.15	12	26,492	0.05%
2020/10/12	19.2	28.09	26	28.15	28.25	-6.8	26,770	-0.03%
2020/10/08	29	27.92	0	0.00	28.00	29	26,916	0.11%
2020/10/07	18	27.92	0	0.00	27.95	18	27,013	0.07%
2020/10/06	36.3	27.90	1	27.90	27.95	35.3	27,117	0.13%
2020/10/05	34	27.83	14	28.04	27.80	20	27,188	0.07%
2020/09/30	11	27.86	0	0.00	27.80	11	27,278	0.04%
2020/09/29	35.3	27.95	1	27.85	27.80	34.3	27,367	0.13%
2020/09/28	56	27.80	2	27.83	27.90	54	27,419	0.20%
2020/09/25	30	27.49	18	27.38	27.45	12	27,437	0.04%
2020/09/24	102	27.08	4.6	27.14	27.00	97.4	27,342	0.36%	大買/
2020/09/23	98	27.58	11	27.65	27.50	87	26,687	0.33%
2020/09/22	127.2	27.93	18	27.91	27.85	109.2	26,163	0.42%	大買/鉅額交易
2020/09/21	76	28.30	4	28.25	28.20	72	25,733	0.28%
2020/09/18	59	28.51	20	28.50	28.45	39	25,577	0.15%
2020/09/17	22	28.63	0	0.00	28.55	22	25,219	0.09%
2020/09/16	25	28.64	5.7	28.72	28.75	19.3	25,209	0.08%
2020/09/15	28	28.58	1	28.55	28.65	27	25,323	0.11%
2020/09/14	24	28.59	0	0.00	28.65	24	25,653	0.09%
2020/09/11	31	28.58	0	0.00	28.65	31	25,641	0.12%
2020/09/10	22	28.62	7	28.70	28.75	15	25,499	0.06%
2020/09/09	17	28.66	0	0.00	28.75	17	25,415	0.07%
2020/09/08	129.4	28.80	0	0.00	28.85	129.4	25,333	0.51%	大買/鉅額交易
2020/09/07	15.2	28.75	12	28.77	28.85	3.2	25,489	0.01%
2020/09/04	39.5	28.68	3	28.72	28.65	36.5	25,553	0.14%
2020/09/03	17	28.83	26	28.81	28.90	-9	25,240	-0.04%
2020/09/02	88	28.87	8	28.83	28.90	80	25,171	0.32%
2020/09/01	88	29.04	4	29.16	29.05	84	24,950	0.34%
2020/08/31	62.2	29.31	5.4	29.34	29.25	56.8	24,540	0.23%
2020/08/28	20.3	29.42	1	29.45	29.40	19.3	24,478	0.08%
2020/08/27	43	29.46	2	29.70	29.40	41	24,516	0.17%
2020/08/26	23	29.53	10	29.60	29.55	13	24,287	0.05%
2020/08/25	47	29.55	1.2	29.62	29.50	45.8	24,164	0.19%
2020/08/24	11	29.59	4	29.65	29.60	7	24,129	0.03%
2020/08/21	20	29.53	7	29.71	29.60	13	24,031	0.05%
2020/08/20	121.5	29.54	3.5	29.51	29.40	118	23,806	0.50%	大買/鉅額交易
2020/08/19	50	29.99	5	30.01	29.90	45	23,199	0.19%
2020/08/18	66	29.92	3	29.95	29.95	63	22,898	0.28%
2020/08/17	74	29.98	2	30.00	30.00	72	22,763	0.32%
2020/08/14	66.8	30.08	2	30.10	30.05	64.8	22,434	0.29%
2020/08/13	162	30.26	2	30.20	30.40	160	22,193	0.72%	大買/鉅額交易
2020/08/12	48	32.40	38	32.42	32.35	10	21,244	0.05%
2020/08/11	15	32.41	6	32.50	32.45	9	20,911	0.04%
2020/08/10	11	32.48	19	32.42	32.50	-8	20,871	-0.04%
2020/08/07	4.5	32.48	7	32.49	32.45	-2.5	20,842	-0.01%
2020/08/06	3	32.33	163	32.40	32.45	-160	20,618	-0.78%	大賣/鉅額交易
2020/08/05	0	0.00	10	32.24	32.20	-10	20,644	-0.05%
2020/08/04	3	32.10	0	0.00	32.25	3	20,709	0.01%
2020/08/03	21	32.08	5.8	31.90	32.10	15.2	20,809	0.07%
2020/07/31	4.1	32.26	4	32.39	32.35	0.1	20,784	0.00%
2020/07/30	2	32.10	3	32.20	32.35	-1	20,763	0.00%
2020/07/29	6	32.20	19	32.21	32.20	-13	20,772	-0.06%
2020/07/28	2.2	31.70	3	31.67	31.65	-0.8	21,003	0.00%
2020/07/27	44	31.84	25	32.02	31.60	19	21,244	0.09%
2020/07/24	7	32.39	0	0.00	32.15	7	21,410	0.03%
2020/07/23	26	32.74	11	32.69	32.70	15	21,395	0.07%
2020/07/22	1.2	32.64	3	32.68	32.70	-1.8	21,462	-0.01%
2020/07/21	0	0.00	5	32.53	32.55	-5	21,480	-0.02%
2020/07/20	1	32.20	34	32.33	32.45	-33	21,511	-0.15%
2020/07/17	3.1	32.10	14.3	32.24	32.25	-11.2	21,447	-0.05%
2020/07/16	11	31.92	3	31.98	32.15	8	21,627	0.04%
2020/07/15	12	32.05	4	32.20	32.15	8	21,502	0.04%
2020/07/14	0.2	32.15	1	32.20	32.20	-0.8	21,428	0.00%
2020/07/13	8	32.10	2.6	32.09	32.05	5.4	21,593	0.03%
2020/07/10	3	31.98	11	32.04	32.00	-8	21,779	-0.04%
2020/07/09	0	0.00	18	32.16	32.25	-18	21,974	-0.08%
2020/07/08	0	0.00	10	32.02	32.05	-10	21,952	-0.05%
2020/07/07	2	31.95	17	31.91	32.00	-15	22,004	-0.07%
2020/07/06	0	0.00	22	31.89	31.95	-22	21,866	-0.10%
2020/07/03	18	31.58	45	31.69	31.55	-27	21,985	-0.12%
2020/07/02	32	31.54	11	31.37	31.55	21	22,111	0.09%
2020/07/01	1	31.30	2	31.38	31.25	-1	22,415	0.00%
2020/06/30	20	30.93	0	0.00	30.90	20	22,555	0.09%
2020/06/29	36	30.93	50	30.85	30.90	-14	22,655	-0.06%
2020/06/24	11	31.17	1	31.30	31.25	10	22,652	0.04%
2020/06/23	6	31.08	0	0.00	31.15	6	22,886	0.03%
2020/06/22	23	31.14	1	31.25	31.15	22	23,174	0.09%
2020/06/19	29	31.35	8	31.37	31.25	21	23,439	0.09%
2020/06/18	4	31.54	2	31.50	31.65	2	23,503	0.01%
2020/06/17	17	31.51	11.1	31.64	31.70	5.9	23,987	0.02%
2020/06/16	5.2	31.79	2	31.75	31.70	3.2	24,753	0.01%
2020/06/15	1	31.30	6	31.53	31.30	-5	25,651	-0.02%
2020/06/12	19.1	31.15	11	31.27	31.50	8.1	26,177	0.03%
2020/06/11	29.2	31.97	6	31.96	31.80	23.2	26,946	0.09%
2020/06/10	2	31.98	48	31.97	32.10	-46	27,483	-0.17%
2020/06/09	13	31.62	10	31.74	31.85	3	28,746	0.01%
2020/06/08	4	31.55	13	31.73	31.80	-9	29,444	-0.03%
2020/06/05	26	31.31	0	0.00	31.50	26	29,588	0.09%
2020/06/04	17	31.42	5	31.43	31.40	12	30,063	0.04%
2020/06/03	11	31.18	12	31.32	31.30	-1	30,625	0.00%
2020/06/02	24	30.82	0	0.00	30.90	24	30,723	0.08%
2020/06/01	11	30.83	13	31.02	30.70	-2	30,845	-0.01%
2020/05/29	2	30.50	2	30.50	30.75	0	30,797	0.00%
2020/05/28	32	30.50	0	0.00	30.45	32	30,687	0.10%
2020/05/27	18	30.65	1	30.70	30.70	17	30,920	0.05%
2020/05/26	3	30.50	1	30.75	30.65	2	31,184	0.01%
2020/05/25	7	30.16	10	30.30	30.35	-3	31,426	-0.01%
2020/05/22	23	30.59	2	30.63	30.45	21	31,683	0.07%
2020/05/21	1	30.80	1	30.90	31.00	0	31,777	0.00%
2020/05/20	24	30.74	10	30.67	30.80	14	31,938	0.04%
2020/05/19	6	30.40	12	30.56	30.55	-6	32,048	-0.02%
2020/05/18	7	30.06	2	30.25	30.05	5	31,921	0.02%
2020/05/15	4.3	30.22	15.3	30.26	30.25	-11.1	31,903	-0.03%
2020/05/14	33	30.13	5	30.30	30.25	28	31,745	0.09%
2020/05/13	7	30.26	11	30.30	30.30	-4	31,479	-0.01%
2020/05/12	17.2	30.21	21	30.30	30.30	-3.8	31,423	-0.01%
2020/05/11	9.1	30.34	111	30.33	30.40	-102	31,335	-0.33%	大賣/鉅額交易
2020/05/08	36	29.87	214	30.00	30.00	-178	31,225	-0.57%	大賣/鉅額交易
2020/05/07	73	29.53	6	29.75	29.55	67	31,212	0.21%
2020/05/06	203.3	29.65	1	29.70	29.55	202.3	31,182	0.65%	大買/鉅額交易
2020/05/05	2	29.45	10	29.89	29.85	-8	31,078	-0.03%
2020/05/04	43	29.10	1	29.30	29.35	42	31,018	0.14%
2020/04/30	11	30.47	26.3	30.40	30.10	-15.3	30,758	-0.05%
2020/04/29	25.1	29.80	26	29.94	29.95	-0.9	30,607	0.00%
2020/04/28	12	29.19	13.1	29.34	29.45	-1.1	30,449	0.00%
2020/04/27	2	28.50	6	28.68	28.70	-4	30,981	-0.01%
2020/04/24	18	28.24	0	0.00	28.20	18	30,949	0.06%
2020/04/23	21	28.33	0	0.00	28.30	21	30,794	0.07%
2020/04/22	4.1	28.29	1	28.20	28.30	3.1	30,595	0.01%
2020/04/21	20.2	28.47	1	28.75	28.35	19.2	30,554	0.06%
2020/04/20	1	29.00	503	29.00	28.90	-502	30,348	-1.65%	大賣/鉅額交易
2020/04/17	502.1	29.40	13	29.25	29.05	489.1	30,489	1.60%	大買/鉅額交易
2020/04/16	13.1	28.78	0	0.00	28.80	13.1	30,384	0.04%
2020/04/15	9	29.08	8	29.09	29.20	1	30,187	0.00%
2020/04/14	14.3	28.67	13	28.68	28.85	1.3	30,091	0.00%
2020/04/13	16	28.68	13	28.70	28.60	3	29,827	0.01%
2020/04/10	209	29.15	11	29.03	29.15	198	29,679	0.67%	大買/鉅額交易
2020/04/09	3.3	28.57	0	0.00	28.50	3.3	29,497	0.01%
2020/04/08	30	28.41	0	0.00	28.40	30	29,353	0.10%
2020/04/07	23.3	28.40	12	28.58	28.40	11.3	29,074	0.04%
2020/04/06	11	28.19	16	28.35	28.45	-5	28,717	-0.02%
2020/04/01	28	28.17	10	28.10	28.05	18	28,288	0.06%
2020/03/31	33.8	28.55	1	28.45	28.45	32.8	27,982	0.12%
2020/03/30	7	28.19	3.1	28.59	28.65	3.9	27,641	0.01%
2020/03/27	13	28.57	9.1	28.61	28.65	3.9	27,360	0.01%
2020/03/26	3	27.98	19	28.04	28.15	-16	27,065	-0.06%
2020/03/25	43	28.05	12	28.02	27.95	31	26,954	0.12%
2020/03/24	5.2	27.58	11	28.05	27.35	-5.8	26,639	-0.02%
2020/03/23	15.6	26.83	76.1	26.60	27.00	-60.5	26,334	-0.23%
2020/03/20	21	27.20	30	27.80	27.95	-9	25,939	-0.03%
2020/03/19	33	27.00	23	26.82	26.40	10	25,123	0.04%
2020/03/18	4,522.4	28.10	26	27.89	28.00	4,496.4	24,282	18.52%	大買/鉅額交易
2020/03/17	4,125	28.08	28	28.11	28.00	4,097	23,762	17.24%	大買/鉅額交易
2020/03/16	27	29.21	51	29.26	29.00	-24	22,808	-0.11%
2020/03/13	45	28.88	35	28.95	30.00	10	22,027	0.05%
2020/03/12	51.1	30.28	7	30.34	30.20	44.1	20,576	0.21%
2020/03/11	4.2	31.29	15	31.32	31.20	-10.8	19,697	-0.05%
2020/03/10	29.5	31.22	35	31.33	31.35	-5.5	19,364	-0.03%
2020/03/09	25	31.67	54	31.72	31.75	-29	18,768	-0.15%
2020/03/06	68.5	32.58	0	0.00	32.45	68.5	18,211	0.38%
2020/03/05	7	32.67	4	32.83	32.90	3	17,915	0.02%
2020/03/04	10	32.15	2	32.10	32.35	8	17,880	0.04%
2020/03/03	1	32.20	27	32.35	32.25	-26	17,768	-0.15%
2020/03/02	42.2	31.97	24	32.00	31.95	18.2	17,614	0.10%
2020/02/27	10	32.25	13	32.26	32.35	-3	17,772	-0.02%
2020/02/26	13	32.35	3	32.35	32.35	10	17,513	0.06%
2020/02/25	15.6	32.64	0	0.00	32.70	15.6	17,201	0.09%
2020/02/24	20	32.78	3	32.85	32.70	17	17,097	0.10%
2020/02/21	20	33.30	45	33.45	33.20	-25	16,873	-0.15%
2020/02/20	46.1	33.47	20	33.55	33.60	26.1	16,748	0.16%
2020/02/19	6	33.15	22	33.15	33.45	-16	16,456	-0.10%
2020/02/18	1	32.80	9	32.83	32.90	-8	16,293	-0.05%
2020/02/17	8	32.42	25	32.42	32.50	-17	16,146	-0.11%
2020/02/14	4	32.25	2	32.15	32.30	2	16,131	0.01%
2020/02/13	3	32.10	5	32.15	32.20	-2	16,231	-0.01%
2020/02/12	4	32.13	2	32.20	32.10	2	16,323	0.01%
2020/02/11	2.2	32.06	8	32.11	32.15	-5.8	16,321	-0.04%
2020/02/10	5	31.61	1	32.05	32.05	4	16,367	0.02%
2020/02/07	25	32.02	1	32.05	32.00	24	16,755	0.14%
2020/02/06	3	32.17	8	32.26	32.35	-5	16,688	-0.03%
2020/02/05	16	31.86	3	32.00	32.00	13	16,648	0.08%
2020/02/04	18	31.62	7	31.90	31.80	11	16,630	0.07%
2020/02/03	19	31.40	12	30.99	31.60	7	16,721	0.04%
2020/01/31	13	31.69	3	31.68	31.55	10	16,535	0.06%
2020/01/30	94	31.54	14	31.55	31.20	80	16,247	0.49%
2020/01/20	9	32.17	1	32.25	32.35	8	15,492	0.05%
2020/01/17	0	0.00	4	32.03	32.10	-4	15,325	-0.03%
2020/01/16	8	31.81	3	31.88	31.95	5	15,394	0.03%
2020/01/15	41	31.80	0	0.00	31.80	41	15,375	0.27%
2020/01/14	4	31.89	4	31.95	32.00	0	15,350	0.00%
2020/01/13	2	31.68	58	31.56	31.70	-56	15,252	-0.37%
2020/01/10	2.1	31.00	9	31.02	30.95	-6.9	15,099	-0.05%
2020/01/09	15	30.77	5	30.83	30.90	10	15,035	0.07%
2020/01/08	3	30.67	8	30.75	30.70	-5	15,052	-0.03%
2020/01/07	28	30.60	6	30.60	30.60	22	14,864	0.15%
2020/01/06	7	30.62	5	30.60	30.60	2	14,981	0.01%
2020/01/03	2	30.70	23	30.74	30.80	-21	15,003	-0.14%
2020/01/02	5	30.60	8	30.57	30.60	-3	15,216	-0.02%
2019/12/31	14	30.63	2	30.65	30.60	12	15,258	0.08%
2019/12/30	12	30.77	0	0.00	30.70	12	15,345	0.08%
2019/12/27	4	30.85	0	0.00	30.90	4	15,333	0.03%
2019/12/26	9	30.76	0	0.00	30.80	9	15,422	0.06%
2019/12/25	1	30.70	0	0.00	30.80	1	15,681	0.01%
2019/12/24	2.9	30.75	1	30.80	30.80	1.9	15,836	0.01%
2019/12/23	23	30.56	75	30.81	30.85	-52	15,945	-0.33%
2019/12/20	3	30.58	2	30.70	30.55	1	16,260	0.01%
2019/12/19	15.9	30.53	0	0.00	30.55	15.9	16,133	0.10%
2019/12/18	2	30.55	2	30.55	30.65	0	16,133	0.00%
2019/12/17	0	0.00	4	30.45	30.65	-4	16,336	-0.02%
2019/12/16	9	30.33	3	30.45	30.35	6	16,211	0.04%
2019/12/13	0.5	30.30	2	30.40	30.30	-1.5	16,203	-0.01%
2019/12/12	30.5	30.06	1	30.30	30.15	29.5	16,064	0.18%
2019/12/11	32	30.05	0	0.00	30.10	32	16,055	0.20%
2019/12/10	2	30.13	2.1	30.13	30.20	-0.1	16,007	0.00%
2019/12/09	4.1	30.09	0	0.00	30.15	4.1	16,160	0.03%
2019/12/06	14	30.09	0	0.00	30.05	14	16,466	0.09%
2019/12/05	3	30.13	0	0.00	30.15	3	16,599	0.02%
2019/12/04	14	30.01	0	0.00	30.15	14	16,578	0.08%
2019/12/03	50	30.09	20.2	30.15	30.05	29.8	16,642	0.18%
2019/12/02	11	30.18	0	0.00	30.30	11	16,547	0.07%
2019/11/29	9	30.42	1	30.45	30.30	8	16,468	0.05%
2019/11/28	5.1	30.60	5	30.62	30.65	0.1	16,479	0.00%
2019/11/27	6.2	30.66	10	30.68	30.70	-3.9	16,664	-0.02%
2019/11/25	1	30.40	1	30.35	30.40	0	16,148	0.00%
2019/11/22	1	30.35	5	30.40	30.40	-4	16,448	-0.02%
2019/11/21	11	30.37	0	0.00	30.35	11	16,594	0.07%
2019/11/20	1	30.60	1	30.60	30.65	0	16,477	0.00%
2019/11/19	2	30.73	1	30.65	30.70	1	16,477	0.01%
2019/11/18	4	30.45	1	30.50	30.70	3	16,572	0.02%
2019/11/14	5	30.40	3	30.40	30.40	2	16,841	0.01%
2019/11/13	12.1	30.50	1	30.60	30.50	11.1	17,151	0.06%
2019/11/12	3	30.47	57	30.60	30.60	-54	17,373	-0.31%
2019/11/11	6	30.33	156	30.25	30.40	-150	17,674	-0.85%	大賣/鉅額交易
2019/11/08	0	0.00	310.3	30.48	30.50	-310.3	18,089	-1.72%	大賣/鉅額交易
2019/11/07	4	30.51	56	30.50	30.50	-52	18,872	-0.28%
2019/11/06	5	30.67	144	30.73	30.65	-139	19,094	-0.73%	大賣/鉅額交易
2019/11/05	50	30.01	2	30.08	30.20	48	18,911	0.25%
2019/11/04	1	29.85	7	29.79	29.95	-6	19,042	-0.03%
2019/11/01	42	29.67	3	29.75	29.65	39	19,112	0.20%
2019/10/31	8.8	29.92	30	30.00	29.90	-21.2	19,414	-0.11%
2019/10/30	10	29.73	25	29.79	29.85	-15	19,400	-0.08%
2019/10/29	1	29.60	11	29.60	29.70	-10	19,753	-0.05%
2019/10/28	0	0.00	10	29.52	29.60	-10	19,838	-0.05%
2019/10/25	5	29.39	1	29.40	29.45	4	19,854	0.02%
2019/10/24	2	29.28	17	29.29	29.45	-15	19,868	-0.08%
2019/10/23	8	29.14	2	29.15	29.20	6	19,771	0.03%
2019/10/22	11	29.10	0	0.00	29.15	11	19,743	0.06%
2019/10/21	3	28.97	5	29.17	29.20	-2	19,615	-0.01%
2019/10/18	34	29.19	3	29.20	29.10	31	19,606	0.16%
2019/10/17	0	0.00	22	29.20	29.25	-22	19,485	-0.11%
2019/10/16	2	29.15	4	29.13	29.15	-2	19,500	-0.01%
2019/10/15	13	29.12	0	0.00	29.15	13	19,569	0.07%
2019/10/14	28	29.00	5	29.15	29.15	23	19,601	0.12%
2019/10/09	45.2	29.05	0	0.00	29.00	45.2	19,613	0.23%
2019/10/08	13	29.20	60	29.20	29.10	-47	19,571	-0.24%
2019/10/07	19	28.91	34	28.95	28.95	-15	19,389	-0.08%
2019/10/04	8	28.73	0	0.00	28.85	8	19,455	0.04%
2019/10/03	20	28.68	3	28.75	28.75	17	19,455	0.09%
2019/10/02	4	28.88	1	28.90	28.80	3	19,478	0.02%
2019/10/01	3	28.92	8	28.86	28.75	-5	19,415	-0.03%
2019/09/27	4	28.75	0	0.00	28.75	4	19,232	0.02%
2019/09/26	10	28.81	1	28.80	28.80	9	19,260	0.05%
2019/09/25	39.3	28.85	10	28.75	28.80	29.3	19,385	0.15%
2019/09/24	3	29.07	15	29.15	29.05	-12	19,224	-0.06%
2019/09/23	19	29.17	0	0.00	29.20	19	19,350	0.10%
2019/09/20	32	29.16	0	0.00	29.30	32	19,626	0.16%
2019/09/19	5	29.34	0	0.00	29.45	5	19,377	0.03%
2019/09/18	1	29.20	24	29.37	29.55	-23	19,510	-0.12%
2019/09/17	3	29.17	2	29.20	29.20	1	19,701	0.01%
2019/09/16	12	29.20	15	29.36	29.20	-3	20,392	-0.01%
2019/09/12	6	29.32	7	29.38	29.30	-1	20,694	0.00%
2019/09/11	27	29.35	20	29.38	29.50	7	21,060	0.03%
2019/09/10	18	29.53	73	29.53	29.55	-55	21,221	-0.26%
2019/09/09	63	29.01	78	29.17	29.20	-15	21,156	-0.07%
2019/09/06	0	0.00	9	28.84	28.80	-9	21,301	-0.04%
2019/09/05	12.3	28.53	5	28.52	28.55	7.3	21,661	0.03%
2019/09/04	3	28.42	0	0.00	28.45	3	22,301	0.01%
2019/09/03	4	28.35	0	0.00	28.35	4	22,509	0.02%
2019/09/02	24	28.36	1	28.45	28.45	23	22,721	0.10%
2019/08/30	1.1	28.25	2	28.30	28.75	-0.9	22,936	0.00%
2019/08/29	3	28.00	0	0.00	28.00	3	22,941	0.01%
2019/08/28	2	28.18	0	0.00	28.05	2	23,100	0.01%
2019/08/27	14	27.97	1	27.95	28.00	13	23,257	0.06%
2019/08/26	13	27.97	0	0.00	27.95	13	23,248	0.06%
2019/08/23	0.2	28.45	0	0.00	28.35	0.2	23,248	0.00%
2019/08/22	2	28.25	0	0.00	28.25	2	23,283	0.01%
2019/08/21	3	28.33	0	0.00	28.15	3	23,701	0.01%
2019/08/20	26	28.39	1	28.35	28.50	25	23,502	0.11%
2019/08/19	7	28.36	0	0.00	28.30	7	23,381	0.03%
2019/08/16	7	27.95	1	28.25	28.25	6	23,513	0.03%
2019/08/15	52	27.83	0	0.00	27.90	52	23,240	0.22%
2019/08/14	26	28.35	13	28.33	28.20	13	23,212	0.06%
2019/08/13	57.1	28.54	12	28.60	28.50	45.1	23,053	0.20%
2019/08/12	114	29.05	1	29.00	29.00	113	22,833	0.49%	大買/鉅額交易
2019/08/08	30.1	31.09	14	31.19	31.10	16.1	22,233	0.07%
2019/08/07	3	31.08	1	31.60	31.05	2	22,093	0.01%
2019/08/06	7	31.17	10	31.02	31.25	-3	22,132	-0.01%
2019/08/05	5	31.22	44	31.29	31.25	-39	22,003	-0.18%
2019/08/02	13	31.23	21	31.25	31.35	-8	22,128	-0.04%
2019/08/01	18	31.71	1	31.65	31.65	17	22,028	0.08%
2019/07/31	6.3	31.89	10	32.00	32.10	-3.8	21,946	-0.02%
2019/07/30	13.3	32.05	0	0.00	32.10	13.3	21,658	0.06%
2019/07/29	4	32.15	0	0.00	32.10	4	21,752	0.02%
2019/07/26	6	32.24	1	32.20	32.30	5	21,903	0.02%
2019/07/25	0	0.00	20	32.40	32.25	-20	22,377	-0.09%
2019/07/24	23	32.13	1	32.20	32.20	22	22,589	0.10%
2019/07/19	0.2	31.85	1	31.85	31.85	-0.8	22,797	0.00%
2019/07/18	2.5	31.60	0	0.00	31.85	2.5	23,066	0.01%
2019/07/17	10	31.80	1	31.75	31.90	9	23,059	0.04%
2019/07/15	2	31.70	4	31.91	31.70	-2	22,826	-0.01%
2019/07/12	1	31.90	2	31.95	31.85	-1	22,620	0.00%
2019/07/11	0.5	31.75	0	0.00	31.85	0.5	22,634	0.00%
2019/07/10	5	31.65	1	31.70	31.60	4	22,638	0.02%
2019/07/09	0	0.00	7	31.50	31.60	-7	22,627	-0.03%
2019/07/08	2.1	31.35	5	31.31	31.40	-2.9	22,549	-0.01%
2019/07/05	1	31.35	5	31.25	31.40	-4	22,446	-0.02%
2019/07/04	1	31.20	0	0.00	31.20	1	22,666	0.00%
2019/07/03	2	31.10	9.4	31.06	31.15	-7.4	22,794	-0.03%
2019/07/02	0	0.00	3	31.03	31.05	-3	22,795	-0.01%
2019/07/01	6	30.97	0	0.00	30.90	6	22,694	0.03%
2019/06/28	1	30.90	0	0.00	30.90	1	22,507	0.00%
2019/06/27	2	30.95	1	31.10	30.85	1	22,245	0.00%
2019/06/26	30	30.95	3	31.00	31.05	27	22,033	0.12%
2019/06/25	3	30.95	8	30.99	30.95	-5	21,987	-0.02%
2019/06/21	11	30.90	2	30.80	30.80	9	21,499	0.04%
2019/06/20	1	31.40	4	31.45	31.50	-3	20,930	-0.01%
2019/06/19	1	31.15	6	31.15	31.25	-5	20,565	-0.02%
2019/06/18	904.5	30.50	0	0.00	30.80	904.5	20,233	4.47%	大買/鉅額交易
2019/06/17	0	0.00	2	30.83	30.70	-2	20,085	-0.01%
2019/06/14	602	30.47	3	30.63	30.65	599	20,083	2.98%	大買/鉅額交易
2019/06/13	1,915	30.43	1	30.60	30.60	1,914	20,010	9.57%	大買/鉅額交易
2019/06/12	799	30.51	27	30.90	30.70	772	19,695	3.92%	大買/鉅額交易
2019/06/11	7	31.66	3	31.58	31.30	4	18,985	0.02%
2019/06/10	3	31.65	27	31.98	31.95	-24	18,680	-0.13%
2019/06/06	4	31.53	3	31.25	31.70	1	18,549	0.01%
2019/06/05	1	30.90	1	31.00	30.90	0	18,270	0.00%
2019/06/03	49	30.89	0	0.00	31.00	49	17,959	0.27%
2019/05/31	0	0.00	4	30.83	31.00	-4	17,916	-0.02%
2019/05/30	3	30.57	5	30.64	30.70	-2	17,862	-0.01%
2019/05/29	1	30.30	4	30.35	30.55	-3	18,085	-0.02%
2019/05/28	26	30.25	2	30.40	30.25	24	18,192	0.13%
2019/05/27	1	30.50	3	30.57	30.50	-2	17,988	-0.01%
2019/05/24	0	0.00	3	30.60	30.50	-3	18,165	-0.02%
2019/05/23	4	30.15	0	0.00	30.55	4	18,274	0.02%
2019/05/22	1	30.35	0	0.00	30.45	1	18,092	0.01%
2019/05/21	1	30.55	11.4	30.67	30.65	-10.4	18,227	-0.06%
2019/05/20	7	30.25	12	30.33	30.40	-5	17,962	-0.03%
2019/05/17	1	30.05	25	30.09	30.00	-24	17,796	-0.13%
2019/05/16	13	29.61	11	29.73	29.55	2	17,596	0.01%
2019/05/15	5	29.67	5	29.85	29.70	0	17,459	0.00%
2019/05/14	17	29.48	25	29.64	29.50	-8	17,380	-0.05%
2019/05/13	22	29.39	1	29.30	29.50	21	17,245	0.12%
2019/05/10	29	29.80	2	29.65	29.60	27	17,433	0.15%
2019/05/09	18	29.92	5	29.98	29.90	13	17,412	0.07%
2019/05/08	4	30.21	11	30.22	30.50	-7	17,396	-0.04%
2019/05/07	6	30.50	8	30.54	30.50	-2	17,436	-0.01%
2019/05/06	28	29.95	8	29.96	30.05	20	17,395	0.11%
2019/05/03	3	30.08	2	30.00	30.05	1	17,439	0.01%
2019/05/02	42	30.04	7	30.04	30.10	35	17,252	0.20%
2019/04/30	4	29.39	90	29.52	29.65	-86	16,808	-0.51%
2019/04/29	55	29.19	4	29.30	29.35	51	16,658	0.31%
2019/04/26	4	28.81	7	28.89	28.95	-3	16,516	-0.02%
2019/04/25	16	28.67	3	28.67	28.75	13	16,398	0.08%
2019/04/24	14	28.55	3	28.62	28.65	11	16,312	0.07%
2019/04/23	0	0.00	2	28.20	28.20	-2	16,109	-0.01%
2019/04/22	6	28.04	1	28.15	28.00	5	16,027	0.03%
2019/04/19	1	28.15	0	0.00	28.15	1	16,046	0.01%
2019/04/18	0	0.00	2	28.20	28.20	-2	16,242	-0.01%
2019/04/16	10	28.10	4	28.20	28.10	6	16,425	0.04%
2019/04/15	2	28.23	0	0.00	28.20	2	16,438	0.01%
2019/04/12	0	0.00	1	28.20	28.30	-1	16,410	-0.01%
2019/04/09	0	0.00	1	28.15	28.20	-1	16,663	-0.01%
2019/04/08	2	28.00	0	0.00	28.05	2	16,645	0.01%
2019/04/03	6	28.03	1	28.05	28.00	5	16,611	0.03%
2019/04/01	2.4	28.03	0	0.00	27.90	2.4	16,481	0.01%
2019/03/29	4	27.93	0	0.00	28.05	4	16,330	0.02%
2019/03/27	4.8	27.99	5	28.05	27.95	-0.2	16,107	0.00%
2019/03/26	10.6	27.95	0	0.00	28.00	10.6	16,111	0.07%
2019/03/25	55	27.74	2	27.80	27.75	53	16,287	0.33%
2019/03/22	0	0.00	3	28.10	28.00	-3	16,101	-0.02%
2019/03/21	0.3	27.95	2	27.95	28.10	-1.7	16,210	-0.01%
2019/03/20	70	28.00	3	28.00	28.00	67	16,231	0.41%
2019/03/19	2	28.00	10	28.05	28.00	-8	16,172	-0.05%
2019/03/18	3	27.58	1	27.70	27.85	2	16,023	0.01%
2019/03/15	2	27.40	0	0.00	27.45	2	15,856	0.01%
2019/03/14	13	27.29	0	0.00	27.30	13	15,768	0.08%
2019/03/12	4	27.50	3	27.45	27.30	1	15,798	0.01%
2019/03/11	0	0.00	8	27.28	27.25	-8	15,839	-0.05%
2019/03/07	1	27.00	0	0.00	27.10	1	16,728	0.01%
2019/03/06	2	27.00	0	0.00	27.10	2	17,037	0.01%
2019/03/05	15	26.99	3	26.95	26.95	12	17,039	0.07%
2019/03/04	5	26.99	2	27.25	27.00	3	16,936	0.02%
2019/02/27	0	0.00	29	27.10	27.25	-29	16,644	-0.17%
2019/02/26	11	27.00	0	0.00	27.00	11	16,619	0.07%
2019/02/25	4	26.98	12	27.00	27.10	-8	16,504	-0.05%
2019/02/22	2	26.93	1	27.00	26.95	1	16,466	0.01%
2019/02/21	27	26.93	5	26.98	27.00	22	16,444	0.13%
2019/02/20	0	0.00	5	26.92	26.95	-5	16,593	-0.03%
2019/02/19	6	26.73	0	0.00	26.80	6	16,571	0.04%
2019/02/18	1	26.60	0	0.00	26.70	1	16,645	0.01%
2019/02/14	5	26.60	3	26.65	26.50	2	16,770	0.01%
2019/02/13	1	26.55	18	26.50	26.55	-17	16,785	-0.10%
2019/02/12	1	26.55	0	0.00	26.55	1	16,730	0.01%
2019/02/11	12.1	26.50	0	0.00	26.40	12.1	16,685	0.07%
2019/01/30	0	0.00	6	26.74	26.60	-6	16,491	-0.04%
2019/01/29	0	0.00	2	26.70	26.70	-2	16,256	-0.01%
2019/01/28	1	26.40	1	26.40	26.50	0	16,040	0.00%
2019/01/25	0.8	26.50	1	26.50	26.50	-0.2	15,952	0.00%
2019/01/24	0.9	26.50	0	0.00	26.60	0.9	15,898	0.01%
2019/01/23	2	26.30	5	26.35	26.60	-3	16,049	-0.02%
2019/01/22	1.5	26.32	0	0.00	26.45	1.5	16,113	0.01%
2019/01/21	0	0.00	11	26.29	26.25	-11	16,210	-0.07%
2019/01/18	2	26.05	0	0.00	26.10	2	16,482	0.01%
2019/01/17	2	26.05	0	0.00	26.10	2	16,897	0.01%
2019/01/15	5	26.15	12	26.05	26.20	-7	17,575	-0.04%
2019/01/14	7	25.84	0	0.00	26.05	7	17,578	0.04%
2019/01/11	0	0.00	1	26.10	26.00	-1	17,840	-0.01%
2019/01/10	0	0.00	1	26.00	26.10	-1	17,949	-0.01%
2019/01/09	0	0.00	152	25.80	25.85	-152	17,956	-0.85%	大賣/鉅額交易
2019/01/08	3	25.50	1	25.55	25.50	2	17,927	0.01%
2019/01/07	7	25.58	0	0.00	25.60	7	18,343	0.04%
2019/01/04	6	25.30	0	0.00	25.25	6	18,903	0.03%
2019/01/03	2	25.30	0	0.00	25.45	2	19,761	0.01%
2019/01/02	26	25.65	0	0.00	25.45	26	20,340	0.13%
2018/12/28	8	25.26	20	25.95	25.95	-12	20,647	-0.06%
2018/12/27	0	0.00	1	25.40	25.30	-1	20,720	0.00%
2018/12/26	4	25.23	0	0.00	25.25	4	21,011	0.02%
2018/12/25	7	25.39	0	0.00	25.35	7	21,122	0.03%
2018/12/24	2	25.45	0	0.00	25.50	2	21,339	0.01%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	159	25.57	0.2	25.70	25.65	158.8	22,143	0.72%	大買/鉅額交易
2018/12/20	5	25.55	0	0.00	25.70	5	22,310	0.02%
2018/12/19	3	25.57	0	0.00	25.70	3	22,511	0.01%
2018/12/18	4	25.55	0	0.00	25.60	4	22,698	0.02%
2018/12/17	0	0.00	5	25.75	25.80	-5	22,947	-0.02%
2018/12/14	14	25.56	0	0.00	25.65	14	23,284	0.06%
2018/12/13	14	25.65	0	0.00	25.70	14	23,436	0.06%
2018/12/12	5	25.60	0	0.00	25.70	5	23,792	0.02%
2018/12/11	5	25.62	4	25.60	25.75	1	24,002	0.00%
2018/12/10	2	25.60	0	0.00	25.65	2	24,024	0.01%
2018/12/07	1	25.80	0	0.00	25.85	1	24,023	0.00%
2018/12/05	2	25.90	0	0.00	25.85	2	24,095	0.01%
2018/12/04	1	25.85	9	25.96	26.05	-8	24,225	-0.03%
2018/12/03	0	0.00	10	25.85	25.85	-10	24,131	-0.04%
2018/11/30	19	25.62	2	26.00	25.60	17	24,032	0.07%
2018/11/29	50	25.92	0	0.00	25.75	50	23,252	0.22%
2018/11/28	4	25.94	0	0.00	26.15	4	22,946	0.02%
2018/11/27	3	25.93	0	0.00	25.95	3	22,729	0.01%
2018/11/26	5	26.14	0	0.00	26.15	5	22,667	0.02%
2018/11/23	1	26.10	0	0.00	26.25	1	22,549	0.00%
2018/11/20	3	26.30	1	26.30	26.30	2	22,244	0.01%
2018/11/19	5	26.50	0	0.00	26.50	5	22,089	0.02%
2018/11/15	3	26.45	0	0.00	26.40	3	21,940	0.01%
2018/11/13	1	26.30	1	26.50	26.50	0	21,913	0.00%
2018/11/09	1	26.35	0	0.00	26.45	1	21,859	0.00%
2018/11/08	0.5	26.55	0	0.00	26.70	0.5	22,021	0.00%
2018/11/07	0	0.00	20	26.50	26.50	-20	21,897	-0.09%
2018/11/06	0.5	26.25	0	0.00	26.25	0.5	21,965	0.00%
2018/11/05	1	26.05	0	0.00	26.30	1	22,138	0.00%
2018/11/02	1	25.95	11	26.14	26.25	-10	22,698	-0.04%
2018/11/01	27	25.83	0	0.00	25.85	27	23,139	0.12%
2018/10/31	1	25.60	0	0.00	26.15	1	23,353	0.00%
2018/10/30	4	25.36	0	0.00	25.45	4	23,252	0.02%
2018/10/29	0	0.00	5	25.11	25.30	-5	23,454	-0.02%
2018/10/26	7	25.41	21	25.02	25.35	-14	23,616	-0.06%
2018/10/25	22	25.55	5	25.65	25.55	17	23,399	0.07%
2018/10/24	5	25.73	0	0.00	26.00	5	23,376	0.02%
2018/10/19	1	26.15	0	0.00	26.25	1	23,034	0.00%
2018/10/18	1	26.40	0	0.00	26.35	1	22,901	0.00%
2018/10/17	7	26.62	0	0.00	26.65	7	22,826	0.03%
2018/10/16	1,329	26.49	2	26.55	26.60	1,327	22,691	5.85%	大買/鉅額交易
2018/10/15	302	26.55	1	26.80	26.55	301	22,510	1.34%	大買/鉅額交易
2018/10/12	312	26.35	16	26.89	27.00	296	22,004	1.35%	大買/鉅額交易
2018/10/11	592	26.42	4	26.75	26.50	588	21,453	2.74%	大買/鉅額交易
2018/10/09	1	27.50	23	27.63	27.55	-22	20,649	-0.11%
2018/10/08	0	0.00	2	27.20	27.00	-2	20,075	-0.01%
2018/10/05	3	26.87	0	0.00	26.80	3	19,678	0.02%
2018/10/04	0	0.00	18	27.10	27.30	-18	19,341	-0.09%
2018/10/03	2	27.05	1	27.20	27.10	1	18,905	0.01%
2018/10/01	5	27.68	4	27.64	27.50	1	18,653	0.01%
2018/09/28	5	27.39	15	27.41	27.50	-10	18,618	-0.05%
2018/09/27	0.5	27.25	0	0.00	27.30	0.5	18,201	0.00%
2018/09/26	1	27.20	2	27.30	27.30	-1	17,944	-0.01%
2018/09/25	5.8	27.19	1	27.25	27.30	4.8	17,847	0.03%
2018/09/21	1.5	27.08	9	27.16	27.15	-7.5	17,691	-0.04%
2018/09/20	8.5	26.95	4	27.05	27.00	4.5	17,642	0.03%
2018/09/19	0	0.00	18	26.89	27.00	-18	17,714	-0.10%
2018/09/18	8	26.54	3	26.67	26.80	5	17,619	0.03%
2018/09/17	5	26.20	24	26.27	26.40	-19	17,314	-0.11%
2018/09/13	2	25.85	0	0.00	26.10	2	17,261	0.01%
2018/09/12	1	26.00	0	0.00	26.00	1	17,311	0.01%
2018/09/11	0	0.00	40	26.00	26.00	-40	17,518	-0.23%
2018/09/10	2	25.80	0	0.00	25.80	2	17,745	0.01%
2018/09/07	2	25.70	0	0.00	25.90	2	18,061	0.01%
2018/09/05	9	25.83	1	25.85	25.70	8	18,304	0.04%
2018/09/04	0	0.00	7	26.00	26.05	-7	18,536	-0.04%
2018/09/03	3	25.63	0	0.00	25.75	3	18,749	0.02%
2018/08/31	2	25.70	0.3	25.80	25.80	1.7	18,988	0.01%
2018/08/30	43	25.70	0	0.00	25.80	43	19,107	0.23%
2018/08/27	6	25.88	2	26.00	25.80	4	19,541	0.02%
2018/08/24	2	26.00	0	0.00	26.00	2	19,728	0.01%
2018/08/23	1	26.00	61	26.00	26.10	-60	20,727	-0.29%
2018/08/22	2	25.85	3	25.93	25.95	-1	21,190	0.00%
2018/08/21	11	25.63	2	25.75	25.85	9	21,207	0.04%
2018/08/20	7	25.50	0	0.00	25.50	7	21,235	0.03%
2018/08/17	1	25.60	2	25.55	25.55	-1	21,188	0.00%
2018/08/16	11	25.35	1	25.45	25.35	10	21,212	0.05%
2018/08/15	74	25.72	0	0.00	25.60	74	20,984	0.35%
2018/08/14	15	26.00	0	0.00	26.00	15	20,802	0.07%
2018/08/13	1	26.20	9	26.25	26.15	-8	20,934	-0.04%
2018/08/10	9	26.20	2	26.33	26.35	7	20,884	0.03%
2018/08/09	35	26.06	1	26.20	26.05	34	20,807	0.16%
2018/08/08	15	27.30	13	27.35	27.35	2	20,242	0.01%
2018/08/07	17	27.30	0.4	27.30	27.30	16.6	19,791	0.08%
2018/08/06	5	27.38	0	0.00	27.30	5	19,509	0.03%
2018/08/03	1	27.40	0	0.00	27.35	1	19,296	0.01%
2018/08/02	2.4	27.43	0	0.00	27.35	2.4	19,020	0.01%
2018/07/30	1	27.30	0	0.00	27.25	1	18,311	0.01%
2018/07/27	2	27.25	0	0.00	27.25	2	18,238	0.01%
2018/07/26	2.5	27.21	12	27.32	27.35	-9.5	18,172	-0.05%
2018/07/25	6	27.19	4	27.20	27.20	2	18,263	0.01%
2018/07/20	0	0.00	2	27.00	26.90	-2	18,258	-0.01%
2018/07/19	0	0.00	5	27.06	26.85	-5	18,344	-0.03%
2018/07/18	1	26.95	18.9	27.00	27.00	-17.9	18,634	-0.10%
2018/07/17	4	26.75	0	0.00	26.95	4	18,668	0.02%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/12	2	26.75	2	26.90	26.85	0	18,855	0.00%
2018/07/06	4.5	26.29	0	0.00	26.45	4.5	18,784	0.02%
2018/07/05	0.5	26.40	0	0.00	26.50	0.5	18,587	0.00%
2018/07/04	600	26.48	5	26.50	26.50	595	18,733	3.18%	大買/鉅額交易
2018/07/03	2,126	26.41	0	0.00	26.40	2,126	18,823	11.29%	大買/鉅額交易
2018/07/02	607.1	26.50	0	0.00	26.50	607.1	18,808	3.23%	大買/鉅額交易
2018/06/29	500	26.27	2	26.73	26.90	498	18,714	2.66%	大買/鉅額交易
2018/06/28	3,685.1	26.39	2	26.50	26.30	3,683.1	18,358	20.06%	大買/鉅額交易
2018/06/27	2,114	26.67	0	0.00	26.65	2,114	18,019	11.73%	大買/鉅額交易
2018/06/26	1,321	26.69	0	0.00	26.65	1,321	18,016	7.33%	大買/鉅額交易
2018/06/25	1,389	26.49	0	0.00	26.55	1,389	17,988	7.72%	大買/鉅額交易
2018/06/22	2,561	26.55	0	0.00	26.60	2,561	17,990	14.24%	大買/鉅額交易
2018/06/21	2,896	26.62	0	0.00	26.60	2,896	17,745	16.32%	大買/鉅額交易
2018/06/20	1,900	26.53	1	26.60	26.60	1,899	17,816	10.66%	大買/鉅額交易
2018/06/19	3,908	26.42	0	0.00	26.35	3,908	17,676	22.11%	大買/鉅額交易
2018/06/15	730	26.60	2	26.55	26.75	728	17,378	4.19%	大買/鉅額交易
2018/06/14	2,100	26.64	1	26.70	26.60	2,099	17,050	12.31%	大買/鉅額交易
2018/06/13	2,000	26.71	0	0.00	26.75	2,000	16,862	11.86%	大買/鉅額交易
2018/06/12	2,204	26.76	0	0.00	26.75	2,204	16,992	12.97%	大買/鉅額交易
2018/06/11	3,710	26.88	200.3	26.85	26.95	3,509.7	16,674	21.05%	大買/大賣/鉅額交易
2018/06/08	1,502	27.03	1	27.00	27.10	1,501	16,438	9.13%	大買/鉅額交易
2018/06/07	6	27.35	30	27.30	27.35	-24	16,439	-0.15%
2018/06/06	0	0.00	0.8	27.25	27.40	-0.8	16,447	-0.01%
2018/06/05	1	27.30	2	27.40	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	7	26.98	27.10	-7	16,018	-0.04%
2018/06/01	0.5	26.60	1	26.50	26.70	-0.5	16,023	0.00%
2018/05/31	4.5	26.37	0	0.00	26.25	4.5	15,814	0.03%
2018/05/30	15	26.24	0	0.00	26.35	15	14,888	0.10%
2018/05/29	1.1	26.85	0	0.00	26.90	1.1	14,413	0.01%
2018/05/28	0	0.00	5	27.05	27.15	-5	14,386	-0.03%
2018/05/25	8	26.98	0	0.00	26.85	8	14,436	0.06%
2018/05/24	0	0.00	5	27.00	27.05	-5	14,362	-0.03%
2018/05/23	1	26.80	0	0.00	26.90	1	14,367	0.01%
2018/05/22	0.1	26.80	0	0.00	26.80	0.1	14,404	0.00%
2018/05/21	0	0.00	8	27.00	27.00	-8	14,468	-0.06%
2018/05/17	1	26.45	0	0.00	26.45	1	14,343	0.01%
2018/05/16	0	0.00	3	26.45	26.45	-3	14,222	-0.02%
2018/05/15	11.1	26.42	1	26.45	26.30	10.1	14,371	0.07%
2018/05/14	0	0.00	5	26.50	26.50	-5	14,728	-0.03%
2018/05/11	0	0.00	2	26.25	26.40	-2	14,747	-0.01%
2018/05/10	0	0.00	2	26.15	26.10	-2	14,667	-0.01%
2018/05/08	0	0.00	1	26.20	26.20	-1	14,534	-0.01%
2018/05/07	1	25.85	23	25.86	26.00	-22	14,407	-0.15%
2018/05/04	0	0.00	1	25.90	25.80	-1	14,377	-0.01%
2018/05/03	0.1	26.10	0	0.00	26.10	0.1	14,275	0.00%
2018/05/02	1.5	26.20	0	0.00	26.25	1.5	14,358	0.01%
2018/04/30	0	0.00	31	26.19	26.25	-31	14,330	-0.22%
2018/04/27	1	25.85	0	0.00	26.00	1	14,363	0.01%
2018/04/26	2	25.90	0	0.00	25.95	2	14,441	0.01%
2018/04/25	2	25.75	0	0.00	26.00	2	14,759	0.01%
2018/04/24	1	26.00	5	25.92	25.90	-4	15,016	-0.03%
2018/04/23	0	0.00	1	25.80	25.80	-1	14,880	-0.01%
2018/04/20	0.5	25.60	0	0.00	25.70	0.5	15,072	0.00%
2018/04/19	1	25.65	0	0.00	25.75	1	15,333	0.01%
2018/04/18	0.1	25.20	0	0.00	25.20	0.1	15,220	0.00%
2018/04/17	4.6	25.31	0.2	25.35	25.35	4.3	15,217	0.03%
2018/04/16	0.5	25.55	0	0.00	25.65	0.5	15,449	0.00%
2018/04/13	20.6	25.65	1	25.60	25.60	19.6	15,612	0.13%
2018/04/12	1	25.60	1	25.65	25.65	0	15,740	0.00%
2018/04/11	1.7	25.53	0	0.00	25.50	1.7	15,782	0.01%
2018/04/10	0.6	25.55	4	25.59	25.65	-3.5	15,774	-0.02%
2018/04/03	0	0.00	10	25.30	25.25	-10	15,734	-0.06%
2018/03/30	1.3	25.10	0	0.00	25.10	1.3	15,729	0.01%
2018/03/28	1	25.05	0	0.00	25.05	1	15,312	0.01%
2018/03/27	2	25.30	0	0.00	25.40	2	15,155	0.01%
2018/03/22	7	25.35	2	25.50	25.40	5	15,035	0.03%
2018/03/21	2.2	25.30	0	0.00	25.35	2.2	14,895	0.01%
2018/03/20	1.2	25.32	0	0.00	25.35	1.2	15,086	0.01%
2018/03/19	0.2	25.45	2	25.40	25.45	-1.8	15,040	-0.01%
2018/03/16	0	0.00	3	25.33	25.50	-3	15,091	-0.02%
2018/03/15	0	0.00	0.4	25.20	25.10	-0.4	14,898	0.00%
2018/03/14	0.4	25.30	0	0.00	25.30	0.4	14,896	0.00%
2018/03/13	10	25.45	2	25.60	25.65	8	14,951	0.05%
2018/03/12	0.6	25.35	2	25.18	25.45	-1.4	14,878	-0.01%
2018/03/09	0.6	24.95	1	25.00	24.95	-0.4	14,827	0.00%
2018/03/07	11	24.60	0	24.80	24.50	11	14,924	0.07%
2018/03/06	0	0.00	6	25.00	24.85	-6	14,817	-0.04%
2018/03/05	5	24.88	0	0.00	24.75	5	15,176	0.03%
2018/03/02	1	24.95	0	0.00	24.95	1	15,230	0.01%
2018/03/01	1.6	24.81	0	0.00	25.10	1.6	15,275	0.01%
2018/02/27	1	25.00	0	0.00	24.95	1	15,200	0.01%
2018/02/23	23.7	24.95	1	25.00	25.00	22.7	15,098	0.15%
2018/02/22	0.6	24.75	0	0.00	24.75	0.6	15,186	0.00%
2018/02/12	1	24.05	0	0.00	24.15	1	15,114	0.01%
2018/02/09	8	24.06	0	0.00	23.95	8	14,961	0.05%
2018/02/08	3	24.15	6	24.15	24.10	-3	14,808	-0.02%
2018/02/07	0	0.00	1	24.30	24.10	-1	14,746	-0.01%
2018/02/06	12	24.26	0	0.00	24.00	12	14,471	0.08%
2018/02/05	1	25.00	0	0.00	25.00	1	13,932	0.01%
2018/01/30	0.1	25.40	0	0.00	25.40	0.1	13,716	0.00%
2018/01/25	0	25.45	21	25.57	25.60	-21	13,758	-0.15%
2018/01/24	3.6	25.12	42	25.10	25.30	-38.4	13,653	-0.28%
2018/01/23	7.6	25.31	2	25.30	25.40	5.6	13,653	0.04%
2018/01/22	1.6	25.32	2	25.40	25.50	-0.4	13,529	0.00%
2018/01/19	22.7	25.32	16	25.37	25.55	6.7	13,456	0.05%
2018/01/18	0.5	25.65	1	25.85	25.80	-0.5	13,177	0.00%
2018/01/17	0	0.00	5	25.78	25.85	-5	12,768	-0.04%
2018/01/16	0.1	25.80	2	25.95	25.85	-2	12,568	-0.02%
2018/01/15	0	0.00	13	25.76	25.95	-13	12,169	-0.11%
2018/01/12	33.6	25.44	0	0.00	25.35	33.6	11,888	0.28%
2018/01/11	0	0.00	11	25.35	25.40	-11	11,784	-0.09%
2018/01/10	0	0.00	8	25.27	25.35	-8	11,800	-0.07%
2018/01/09	0.1	25.00	0	0.00	25.00	0.1	11,545	0.00%
2018/01/08	5	24.75	40	25.05	25.15	-35	11,383	-0.31%
2018/01/05	15	24.75	3	24.68	24.90	12	11,178	0.11%
2018/01/03	5	24.29	42	24.37	24.50	-37	11,122	-0.33%
2018/01/02	0	0.00	137	24.15	24.20	-137	10,905	-1.26%	大賣/鉅額交易