兆豐金 (2886)-永豐金-敦北券商分點個股進出

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
39.40
漲跌
▼0.30
漲幅
-0.76%
成交量
22,347張
產業
上市金融類股
3021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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/12/11	1.7	39.39	0	0.00	39.40	1.7	16,207	0.01%
2024/12/10	2.1	39.54	2.2	39.96	39.70	-0.1	16,060	0.00%
2024/12/09	0	39.85	0.1	39.85	39.95	-0.1	16,075	0.00%
2024/12/06	1.3	40.01	1.1	40.34	39.95	0.2	16,171	0.00%
2024/12/05	0	40.15	2.5	40.22	40.30	-2.5	16,134	-0.02%
2024/12/04	1.1	40.00	0	0.00	40.20	1.1	16,111	0.01%
2024/12/03	0	0.00	8.9	40.03	40.20	-8.9	16,411	-0.05%
2024/12/02	7.1	39.54	7.8	39.84	39.45	-0.8	16,335	0.00%
2024/11/29	2.5	39.70	5	39.90	39.75	-2.5	16,105	-0.02%
2024/11/28	0	39.90	0.2	40.00	39.85	-0.2	16,274	0.00%
2024/11/27	0	0.00	6.8	40.07	40.05	-6.8	16,259	-0.04%
2024/11/26	0.1	39.99	4.6	39.94	39.95	-4.5	16,226	-0.03%
2024/11/25	0	0.00	8.3	40.04	40.15	-8.3	16,118	-0.05%
2024/11/22	3	39.40	0	0.00	39.75	3	15,175	0.02%
2024/11/21	0.1	39.30	0	0.00	39.45	0.1	15,145	0.00%
2024/11/20	0.1	39.88	3.9	39.93	39.95	-3.8	15,061	-0.03%
2024/11/19	0	0.00	4.2	39.82	39.95	-4.2	15,147	-0.03%
2024/11/18	0	0.00	14.8	39.56	39.70	-14.8	15,085	-0.10%
2024/11/15	0	0.00	1	39.30	39.25	-1	14,972	-0.01%
2024/11/14	1.1	38.93	0.5	39.20	39.00	0.6	15,087	0.00%
2024/11/13	0	39.05	0.3	39.15	39.30	-0.2	15,234	0.00%
2024/11/12	0	39.05	3.5	39.26	39.15	-3.5	15,390	-0.02%
2024/11/11	0.1	39.15	6.1	39.15	39.20	-6	15,591	-0.04%
2024/11/08	1	39.15	7.2	39.37	39.10	-6.2	15,844	-0.04%
2024/11/07	1	39.30	2.1	39.25	39.10	-1.1	16,580	-0.01%
2024/11/06	0.1	39.22	2	39.40	39.00	-1.9	17,622	-0.01%
2024/11/05	0.1	39.20	3	39.27	39.40	-2.9	18,147	-0.02%
2024/11/04	0.5	38.91	13.9	38.90	39.35	-13.4	18,571	-0.07%
2024/11/01	10.6	38.71	0.2	38.75	38.65	10.5	18,927	0.06%
2024/10/29	0.1	39.10	7.8	39.06	39.10	-7.7	18,971	-0.04%
2024/10/28	1	39.20	2	39.18	39.25	-1	19,159	-0.01%
2024/10/25	0.4	39.19	0	0.00	38.90	0.4	19,388	0.00%
2024/10/24	5.9	38.88	0.1	38.95	38.85	5.8	19,752	0.03%
2024/10/23	3.6	38.99	5	39.00	38.90	-1.4	19,861	-0.01%
2024/10/22	3.7	39.25	1	39.30	39.40	2.7	19,950	0.01%
2024/10/21	0.3	39.39	0.6	39.45	39.30	-0.3	20,158	0.00%
2024/10/18	0.1	39.60	4.5	39.65	39.80	-4.4	20,383	-0.02%
2024/10/17	0	39.35	1.2	39.30	39.45	-1.2	20,642	-0.01%
2024/10/16	0	39.14	0.2	39.11	39.10	-0.2	20,833	0.00%
2024/10/15	3.2	39.13	63	39.13	39.30	-59.8	20,842	-0.29%
2024/10/14	2	38.93	0	0.00	38.90	2	20,720	0.01%
2024/10/11	2.4	38.99	0.3	39.00	38.80	2.1	20,987	0.01%
2024/10/09	1	38.86	0	0.00	38.65	1	21,162	0.00%
2024/10/08	8.4	38.79	0	39.15	38.85	8.3	21,293	0.04%
2024/10/07	2.5	39.06	2.6	39.21	39.30	-0.1	21,256	0.00%
2024/10/04	5.4	39.03	0.1	39.20	38.95	5.3	21,298	0.02%
2024/10/01	0.1	39.40	2.9	39.41	39.45	-2.8	21,343	-0.01%
2024/09/30	1.4	39.34	0.9	39.58	39.30	0.5	21,753	0.00%
2024/09/27	66.2	39.45	3.3	39.46	39.45	63	23,145	0.27%
2024/09/26	3	39.88	3.7	39.97	40.00	-0.7	23,169	0.00%
2024/09/25	0	39.78	5.5	39.75	39.85	-5.4	23,164	-0.02%
2024/09/24	0	39.60	3.7	39.68	39.80	-3.7	23,085	-0.02%
2024/09/23	0	0.00	14.3	39.55	39.70	-14.3	23,351	-0.06%
2024/09/20	0	0.00	10.6	39.35	39.35	-10.6	23,511	-0.05%
2024/09/19	0.1	39.40	3.1	39.48	39.25	-3	23,589	-0.01%
2024/09/18	0	0.00	35.2	39.40	39.40	-35.2	23,874	-0.15%
2024/09/16	0.2	39.20	16.7	39.28	39.35	-16.4	24,192	-0.07%
2024/09/13	1.1	39.07	2.1	39.10	39.15	-1	24,321	0.00%
2024/09/12	0.2	39.04	4.2	39.08	39.00	-4	24,516	-0.02%
2024/09/11	1.2	38.97	0.5	39.10	38.95	0.7	24,547	0.00%
2024/09/10	2	39.15	3	39.18	39.35	-1	24,452	0.00%
2024/09/09	2.2	38.20	3.2	38.97	39.10	-0.9	24,216	0.00%
2024/09/06	0.8	38.55	3.3	38.86	38.90	-2.6	24,125	-0.01%
2024/09/05	1	38.40	1.5	38.52	38.55	-0.5	24,208	0.00%
2024/09/04	27.9	37.93	2.1	38.44	38.00	25.9	24,360	0.11%
2024/09/03	1.1	38.91	0	39.00	38.95	1.1	24,105	0.00%
2024/09/02	0.1	39.15	0.7	39.10	39.05	-0.6	24,277	0.00%
2024/08/30	3	38.82	0	0.00	38.95	3	24,447	0.01%
2024/08/29	12.1	39.07	0	39.20	38.90	12	24,289	0.05%
2024/08/28	3.1	39.27	2	39.43	39.30	1.1	24,437	0.00%
2024/08/27	0.1	39.47	9	39.52	39.75	-8.9	25,263	-0.04%
2024/08/26	3.2	39.58	6.2	39.52	39.60	-3	25,635	-0.01%
2024/08/23	3	38.92	3	38.98	39.05	0	25,951	0.00%
2024/08/22	2.1	38.80	24.3	38.86	39.00	-22.2	26,074	-0.09%
2024/08/21	15.7	38.66	1.5	38.77	38.90	14.1	26,341	0.05%
2024/08/20	2.7	38.83	0	0.00	39.00	2.7	26,135	0.01%
2024/08/19	6.7	38.89	1	38.75	38.65	5.7	26,069	0.02%
2024/08/16	3.1	38.84	6.6	38.98	39.00	-3.5	25,969	-0.01%
2024/08/15	13.4	38.55	4	38.35	38.35	9.4	25,694	0.04%
2024/08/14	4.1	38.90	2	39.28	38.90	2.1	25,482	0.01%
2024/08/13	20.5	38.67	0	0.00	38.70	20.5	25,234	0.08%
2024/08/12	3.2	39.34	3	39.47	39.40	0.2	24,999	0.00%
2024/08/09	5.8	38.82	4.5	38.95	38.85	1.4	24,791	0.01%
2024/08/08	69.4	37.88	16.2	37.97	38.10	53.2	24,070	0.22%
2024/08/07	6.4	41.28	4.7	41.61	41.55	1.7	23,053	0.01%
2024/08/06	6.2	41.10	12.6	41.73	41.80	-6.3	22,570	-0.03%
2024/08/05	12.7	41.04	19.8	41.35	40.90	-7.1	22,233	-0.03%
2024/08/02	5.9	42.42	5.7	42.63	42.60	0.2	21,976	0.00%
2024/08/01	3	43.23	12	43.23	43.30	-9	22,020	-0.04%
2024/07/31	1	42.95	3.3	43.05	43.20	-2.3	22,205	-0.01%
2024/07/30	11.3	42.84	0.2	42.75	42.75	11	22,026	0.05%
2024/07/29	2.2	43.24	8.3	43.20	43.30	-6.2	21,975	-0.03%
2024/07/26	2.2	42.37	4	42.63	42.70	-1.8	21,776	-0.01%
2024/07/23	0	0.00	3.1	42.69	42.75	-3.1	21,887	-0.01%
2024/07/22	5.1	41.65	19.2	41.86	42.45	-14.1	21,819	-0.06%
2024/07/19	1.2	42.18	16.5	42.11	42.25	-15.3	21,813	-0.07%
2024/07/18	0.1	42.50	23.1	42.58	42.75	-23	22,189	-0.10%
2024/07/17	0	0.00	0.1	42.15	41.90	-0.1	22,019	0.00%
2024/07/16	0.1	41.90	1	42.05	41.85	-1	22,110	0.00%
2024/07/15	2.1	42.02	6	42.19	41.95	-4	22,574	-0.02%
2024/07/12	2.6	42.07	2	42.00	42.05	0.6	22,829	0.00%
2024/07/11	9.3	42.03	2.1	42.15	41.75	7.3	22,779	0.03%
2024/07/10	0.3	42.03	13	41.81	41.65	-12.7	22,886	-0.06%
2024/07/09	2	42.00	0.2	41.61	41.65	1.8	22,884	0.01%
2024/07/08	53	42.01	1.8	42.18	42.10	51.2	22,794	0.22%
2024/07/05	0.4	41.95	2.2	42.24	42.10	-1.9	22,732	-0.01%
2024/07/04	5.1	42.09	20.1	42.16	41.95	-15	22,580	-0.07%
2024/07/03	2	41.90	25.1	42.11	42.75	-23.1	22,215	-0.10%
2024/07/02	1	40.36	35.2	40.90	40.75	-34.2	20,779	-0.16%
2024/07/01	0	0.00	6.2	40.68	40.75	-6.2	20,721	-0.03%
2024/06/28	5	40.47	1.4	40.47	40.40	3.6	20,633	0.02%
2024/06/27	5.5	40.10	0.6	40.11	40.25	4.9	20,600	0.02%
2024/06/26	2.2	40.42	0.2	40.40	40.25	2	20,273	0.01%
2024/06/25	1.3	40.35	39	40.57	40.65	-37.7	19,986	-0.19%
2024/06/24	3.5	40.03	6	40.15	40.35	-2.5	19,613	-0.01%
2024/06/21	3.1	40.04	14.1	39.96	40.00	-11	19,395	-0.06%
2024/06/20	3	39.85	6.6	39.89	40.00	-3.6	19,042	-0.02%
2024/06/19	6	40.00	29.2	40.11	39.95	-23.2	19,032	-0.12%
2024/06/18	1	40.10	19.2	40.00	40.10	-18.2	19,082	-0.10%
2024/06/17	3.4	39.79	3.5	39.81	39.80	-0.1	19,251	0.00%
2024/06/14	10.1	39.47	6	39.52	39.55	4.1	19,391	0.02%
2024/06/13	8.1	39.40	18.2	39.45	39.45	-10.2	19,544	-0.05%
2024/06/12	2.1	39.21	0	0.00	39.25	2.1	19,773	0.01%
2024/06/11	3.1	39.30	1.8	39.40	39.20	1.2	19,866	0.01%
2024/06/07	2	39.23	1	39.50	39.35	1	19,909	0.01%
2024/06/06	2.8	39.23	6.2	39.25	39.30	-3.4	19,861	-0.02%
2024/06/05	2.5	39.10	1	39.25	39.15	1.6	19,817	0.01%
2024/06/04	4.4	39.01	0.1	39.10	39.15	4.3	19,962	0.02%
2024/06/03	11.8	39.04	4	39.00	39.30	7.8	19,892	0.04%
2024/05/31	17.3	39.01	8	38.95	39.05	9.3	19,805	0.05%
2024/05/30	42	38.91	0.1	39.00	38.90	42	18,996	0.22%
2024/05/29	35.3	39.37	0	0.00	39.00	35.3	18,643	0.19%
2024/05/28	13.1	39.80	14.3	39.90	39.80	-1.2	18,178	-0.01%
2024/05/27	12.9	39.89	6	40.03	39.80	6.9	18,285	0.04%
2024/05/24	5.1	40.08	0	0.00	40.00	5.1	18,034	0.03%
2024/05/23	4.4	40.09	0.2	40.15	40.10	4.2	18,019	0.02%
2024/05/22	10.2	40.50	3.1	40.57	40.55	7.1	17,925	0.04%
2024/05/21	0.3	40.70	5.1	40.72	40.60	-4.8	17,914	-0.03%
2024/05/20	11	40.62	4	40.76	40.80	7	17,919	0.04%
2024/05/17	0	0.00	10.1	40.86	40.85	-10.1	17,850	-0.06%
2024/05/16	1	40.75	3.5	41.01	40.80	-2.5	17,819	-0.01%
2024/05/15	0.4	40.84	1.4	40.79	40.85	-1	17,673	-0.01%
2024/05/14	0.3	40.70	35	40.60	40.50	-34.8	17,719	-0.20%
2024/05/13	0.1	40.93	15	41.02	41.05	-14.9	17,788	-0.08%
2024/05/10	1	40.70	8.5	40.92	40.95	-7.5	17,739	-0.04%
2024/05/09	1	40.95	0.5	40.86	40.65	0.5	17,745	0.00%
2024/05/08	0	0.00	0.7	41.05	41.10	-0.7	17,851	0.00%
2024/05/07	20	40.97	12.8	40.80	40.95	7.2	17,770	0.04%
2024/05/06	28	40.59	27.9	40.71	41.15	0.1	17,490	0.00%
2024/05/03	0	0.00	0.4	40.13	40.05	-0.4	17,157	0.00%
2024/05/02	0	0.00	3.1	40.18	39.95	-3.1	17,077	-0.02%
2024/04/30	0.4	40.05	2	40.08	40.00	-1.6	16,897	-0.01%
2024/04/29	4.8	39.98	17.4	39.93	40.10	-12.6	16,832	-0.07%
2024/04/26	5.1	39.25	2.9	39.18	39.10	2.1	16,610	0.01%
2024/04/25	2.8	39.04	0	0.00	39.00	2.8	16,611	0.02%
2024/04/24	19.8	39.47	0.5	39.60	39.35	19.3	16,453	0.12%
2024/04/23	0.1	39.95	2.4	39.93	40.00	-2.3	16,372	-0.01%
2024/04/22	2.6	39.44	5	39.47	39.50	-2.5	16,309	-0.02%
2024/04/19	21.5	38.58	6	38.73	38.70	15.5	16,021	0.10%
2024/04/18	2.3	39.04	0	0.00	39.20	2.3	15,430	0.02%
2024/04/17	13.6	39.11	3.4	39.04	39.00	10.2	15,116	0.07%
2024/04/16	12.2	39.41	2.2	39.70	39.10	10	14,986	0.07%
2024/04/15	2.3	39.82	2.4	40.00	39.80	-0.1	14,717	0.00%
2024/04/12	2.6	39.96	0	40.10	39.95	2.6	14,705	0.02%
2024/04/11	0.3	40.10	2.9	40.02	40.15	-2.6	14,626	-0.02%
2024/04/10	0	0.00	1	40.35	40.50	-1	14,593	-0.01%
2024/04/08	0.1	40.00	0.1	39.97	40.00	0	14,704	0.00%
2024/04/03	1.6	39.88	0	0.00	39.75	1.6	14,680	0.01%
2024/04/02	1.1	40.25	2	40.37	40.30	-1	14,540	-0.01%
2024/04/01	0.1	40.65	0.1	40.60	40.65	0	14,572	0.00%
2024/03/29	0.1	40.30	2	40.60	40.55	-2	14,511	-0.01%
2024/03/28	1.3	40.16	121	40.30	40.25	-119.8	14,565	-0.82%	大賣/鉅額交易
2024/03/27	0.2	40.50	2	40.45	40.50	-1.8	14,727	-0.01%
2024/03/26	1	40.30	8.2	40.39	40.55	-7.2	15,005	-0.05%
2024/03/25	20.3	39.90	0	39.95	40.00	20.3	15,195	0.13%
2024/03/22	2.2	40.10	2	40.25	40.10	0.2	15,405	0.00%
2024/03/21	1	40.40	5.9	40.45	40.60	-4.9	15,569	-0.03%
2024/03/20	0.7	40.32	11.8	40.24	40.15	-11.1	15,648	-0.07%
2024/03/19	0	0.00	4	40.40	40.20	-4	15,610	-0.03%
2024/03/18	1.3	40.46	7.5	40.63	40.60	-6.2	15,526	-0.04%
2024/03/15	1.1	40.79	22.6	40.36	40.90	-21.5	15,449	-0.14%
2024/03/14	0	40.55	12.7	40.74	40.90	-12.7	15,200	-0.08%
2024/03/13	0	0.00	20.3	40.13	40.40	-20.3	15,074	-0.13%
2024/03/12	5	39.80	4	39.98	39.95	1	14,927	0.01%
2024/03/11	0.7	39.81	51.9	39.98	39.80	-51.2	14,916	-0.34%
2024/03/08	1.3	39.32	27	39.75	39.90	-25.7	14,852	-0.17%
2024/03/07	4.1	39.31	14.9	39.44	39.30	-10.7	14,753	-0.07%
2024/03/06	1	39.30	16.6	39.39	39.40	-15.6	14,805	-0.11%
2024/03/05	10	38.99	18.7	39.07	39.05	-8.7	15,071	-0.06%
2024/03/04	5.9	38.45	6.1	38.78	38.80	-0.1	15,081	0.00%
2024/03/01	0	0.00	3	38.73	38.55	-3	15,193	-0.02%
2024/02/29	1	38.45	8.3	38.47	38.70	-7.3	15,352	-0.05%
2024/02/27	5.6	38.16	4	38.35	38.20	1.6	15,108	0.01%
2024/02/26	2.2	38.18	7	38.20	38.15	-4.8	15,073	-0.03%
2024/02/23	10.3	38.41	2	38.45	38.30	8.2	15,106	0.05%
2024/02/22	1.1	38.40	4.3	38.48	38.55	-3.2	15,450	-0.02%
2024/02/21	12	38.34	1	38.45	38.35	11	15,496	0.07%
2024/02/20	11.1	38.46	11	38.34	38.60	0.1	15,621	0.00%
2024/02/19	2.7	38.26	5	38.25	38.40	-2.3	15,715	-0.01%
2024/02/16	65.6	37.98	7	37.98	37.90	58.6	15,935	0.37%
2024/02/15	8	37.75	3.8	37.88	37.80	4.1	15,919	0.03%
2024/02/05	6.6	37.73	3	37.78	37.60	3.6	15,773	0.02%
2024/02/02	3.3	37.87	10.2	37.88	37.90	-6.9	15,618	-0.04%
2024/02/01	1.9	37.77	10.6	37.80	37.90	-8.6	15,619	-0.06%
2024/01/31	15.5	37.64	20.9	37.62	37.65	-5.4	15,520	-0.03%
2024/01/30	6	38.05	5.3	38.06	37.90	0.7	15,321	0.00%
2024/01/29	3.4	38.39	27.9	38.34	38.35	-24.5	15,388	-0.16%
2024/01/26	22.3	38.28	5.6	38.25	38.35	16.7	15,517	0.11%
2024/01/25	5.7	37.84	0	0.00	37.80	5.7	15,589	0.04%
2024/01/24	1.3	37.96	0.8	37.95	37.85	0.5	15,625	0.00%
2024/01/23	5	37.97	4.4	37.96	37.85	0.6	15,667	0.00%
2024/01/22	1.8	38.07	1	38.10	38.10	0.8	15,724	0.01%
2024/01/19	12.9	37.81	1.5	37.77	37.90	11.4	15,657	0.07%
2024/01/18	11.9	37.58	0.5	37.98	37.80	11.4	15,700	0.07%
2024/01/17	23.5	37.88	0.5	37.70	37.30	23	15,688	0.15%
2024/01/16	5.8	38.59	3.8	38.80	38.60	2.1	15,125	0.01%
2024/01/15	3.1	38.97	0.7	39.08	38.90	2.4	15,031	0.02%
2024/01/12	4.1	38.88	3.8	38.89	39.05	0.3	15,260	0.00%
2024/01/11	2	39.25	2	39.35	39.20	0	15,369	0.00%
2024/01/10	0	0.00	3.2	39.43	39.35	-3.2	15,431	-0.02%
2024/01/09	1.9	39.41	11	39.45	39.45	-9.1	15,441	-0.06%
2024/01/08	1.2	39.39	6.3	39.42	39.45	-5.1	15,490	-0.03%
2024/01/05	0.1	38.90	1.5	38.99	38.95	-1.4	15,419	-0.01%
2024/01/04	1.2	38.75	3.2	38.94	38.75	-2	15,640	-0.01%
2024/01/03	4.6	38.79	12.5	38.80	38.65	-7.9	16,112	-0.05%
2024/01/02	10.2	39.25	20	39.18	39.30	-9.8	16,065	-0.06%
2023/12/29	2.5	39.08	3.1	39.12	39.20	-0.5	16,218	0.00%
2023/12/28	3.1	38.79	5	39.12	39.20	-1.9	16,447	-0.01%
2023/12/27	2.1	38.85	5	38.89	39.00	-2.9	16,501	-0.02%
2023/12/26	1	38.70	1.9	38.80	38.80	-0.9	16,510	-0.01%
2023/12/25	2.2	38.26	14.5	38.63	38.80	-12.3	16,545	-0.07%
2023/12/22	2.4	38.30	1.5	38.40	38.35	0.9	16,552	0.01%
2023/12/21	21.4	38.34	0.6	38.50	38.30	20.8	16,414	0.13%
2023/12/20	10.9	38.84	1.4	38.81	38.75	9.5	16,221	0.06%
2023/12/19	4.5	38.94	6.1	39.06	39.15	-1.6	15,937	-0.01%
2023/12/18	4.8	39.17	11.2	39.44	39.05	-6.5	15,851	-0.04%
2023/12/15	2	39.38	5.4	39.56	39.35	-3.4	15,632	-0.02%
2023/12/14	2.8	38.97	15.5	39.40	39.55	-12.7	15,426	-0.08%
2023/12/13	6.1	38.90	0.7	39.17	38.90	5.4	15,271	0.04%
2023/12/12	0.5	39.14	1.8	39.06	39.30	-1.3	15,627	-0.01%
2023/12/11	4.9	38.93	0.5	39.05	38.90	4.3	15,738	0.03%
2023/12/08	1.1	39.06	8.8	39.03	39.25	-7.7	15,673	-0.05%
2023/12/07	16	39.32	1.3	39.50	39.00	14.8	15,646	0.09%
2023/12/06	8.7	39.14	6.3	39.31	39.50	2.4	15,568	0.02%
2023/12/05	5.3	38.67	4.2	38.80	38.95	1.1	15,451	0.01%
2023/12/04	4.5	38.88	5.1	39.00	39.00	-0.6	15,441	0.00%
2023/12/01	9.7	38.78	18.1	38.85	38.65	-8.3	15,390	-0.05%
2023/11/30	1	39.26	4.9	39.32	39.50	-3.9	15,252	-0.03%
2023/11/29	2.6	39.30	1.5	39.56	39.15	1	14,752	0.01%
2023/11/28	1.7	39.75	2.9	39.91	39.65	-1.2	14,596	-0.01%
2023/11/27	1.2	39.51	2.6	39.93	39.50	-1.4	14,793	-0.01%
2023/11/24	4.5	39.58	15.3	39.69	39.50	-10.8	14,710	-0.07%
2023/11/22	0	0.00	14	39.80	39.85	-14	14,889	-0.09%
2023/11/21	0	0.00	11.3	39.68	39.85	-11.3	14,979	-0.08%
2023/11/20	3.4	39.06	1.1	39.13	39.20	2.3	14,849	0.02%
2023/11/17	96.3	39.40	17.1	39.42	39.20	79.2	14,847	0.53%
2023/11/16	0.2	39.00	14	39.08	39.20	-13.8	14,951	-0.09%
2023/11/15	0.5	38.75	4.4	38.78	38.90	-3.8	14,922	-0.03%
2023/11/14	0.1	38.45	101.1	38.40	38.55	-101.1	14,816	-0.68%	大賣/鉅額交易
2023/11/13	103.1	38.45	9.3	38.38	38.50	93.8	15,132	0.62%	大買/
2023/11/10	4.5	38.44	0	0.00	38.40	4.5	15,575	0.03%
2023/11/09	0	0.00	3	38.62	38.60	-3	15,772	-0.02%
2023/11/08	0	0.00	104.9	38.60	38.60	-104.9	16,081	-0.65%	大賣/鉅額交易
2023/11/07	0	38.40	6.6	38.52	38.60	-6.6	16,234	-0.04%
2023/11/06	14.2	38.42	18.7	38.48	38.55	-4.5	16,788	-0.03%
2023/11/03	143.1	38.22	28.5	38.21	38.25	114.5	17,039	0.67%	大買/鉅額交易
2023/11/02	0.1	37.70	1	37.75	37.80	-1	17,100	-0.01%
2023/11/01	7.3	36.51	1.2	36.56	36.65	6.1	17,099	0.04%
2023/10/31	1.5	36.63	4	36.64	36.70	-2.5	17,296	-0.01%
2023/10/30	2.7	36.48	0.3	36.95	36.55	2.4	17,622	0.01%
2023/10/27	4	36.92	0.2	36.85	36.95	3.8	17,666	0.02%
2023/10/26	5.5	36.42	6	36.60	36.40	-0.5	17,770	0.00%
2023/10/25	1.4	37.04	0	37.00	36.85	1.4	17,731	0.01%
2023/10/24	3.4	37.12	108	36.99	37.25	-104.6	17,783	-0.59%	大賣/鉅額交易
2023/10/23	109	37.15	0.4	37.20	37.10	108.6	17,845	0.61%	大買/鉅額交易
2023/10/20	113.8	37.74	108	37.60	37.50	5.8	17,753	0.03%	大買/大賣/
2023/10/19	2.1	38.32	107	38.40	38.35	-104.9	17,724	-0.59%	大賣/鉅額交易
2023/10/18	0	0.00	1	38.65	38.85	-1	17,835	-0.01%
2023/10/17	107.1	38.50	107	38.50	38.75	0.1	18,022	0.00%	大買/大賣/
2023/10/16	107.3	38.70	113	38.36	38.80	-5.7	18,266	-0.03%	大買/大賣/
2023/10/13	113.1	38.40	110.1	38.45	38.50	3	18,569	0.02%	大買/大賣/
2023/10/12	1.9	38.73	7.7	38.81	38.95	-5.8	18,639	-0.03%
2023/10/11	0.8	38.30	12.6	38.10	38.50	-11.9	18,805	-0.06%
2023/10/06	2	37.28	1	37.55	37.50	1	18,386	0.01%
2023/10/05	2.3	36.97	7.7	37.40	37.50	-5.4	18,464	-0.03%
2023/10/04	37.8	36.98	0	0.00	36.85	37.8	18,375	0.21%
2023/10/03	1.5	37.62	3	37.51	37.65	-1.5	18,307	-0.01%
2023/10/02	4.2	37.41	9.6	37.45	37.60	-5.5	18,383	-0.03%
2023/09/28	2.1	37.58	1	37.70	37.70	1.1	18,603	0.01%
2023/09/27	3	37.60	2	37.50	37.70	1	18,683	0.01%
2023/09/26	38.1	37.75	0	0.00	37.85	38.1	18,699	0.20%
2023/09/25	0.2	37.85	4.1	37.97	38.00	-3.9	18,740	-0.02%
2023/09/22	0	0.00	13.1	37.27	37.80	-13.1	18,886	-0.07%
2023/09/21	3.6	37.43	2.2	37.32	37.40	1.4	19,132	0.01%
2023/09/20	2.3	37.71	1	37.85	37.85	1.3	19,056	0.01%
2023/09/19	2.1	37.86	7.4	37.93	37.80	-5.3	19,041	-0.03%
2023/09/18	14.4	37.77	3.8	37.66	37.85	10.6	19,458	0.05%
2023/09/15	1.4	37.51	2.2	37.57	37.55	-0.8	19,904	0.00%
2023/09/14	1.3	37.15	11	37.33	37.50	-9.7	20,118	-0.05%
2023/09/13	109.3	36.50	13	36.51	36.60	96.3	20,615	0.47%	大買/
2023/09/12	2.1	36.35	45	36.46	36.55	-42.9	21,369	-0.20%
2023/09/11	2.3	36.25	7	36.12	36.20	-4.7	21,421	-0.02%
2023/09/08	2.1	35.81	1	35.90	36.10	1.1	21,446	0.01%
2023/09/07	2	35.85	0	0.00	35.85	2	21,518	0.01%
2023/09/06	35.6	35.70	0	0.00	35.55	35.6	21,561	0.16%
2023/09/05	12.2	35.99	0	36.35	36.00	12.1	21,536	0.06%
2023/09/04	3.8	36.07	0	0.00	36.20	3.8	21,582	0.02%
2023/09/01	4.1	35.99	3	35.98	36.00	1.1	21,781	0.01%
2023/08/31	10.3	35.99	1	36.05	35.90	9.3	21,912	0.04%
2023/08/30	0.8	36.54	1	36.80	36.45	-0.2	21,926	0.00%
2023/08/29	4.3	36.35	0.2	36.38	36.60	4	22,085	0.02%
2023/08/28	6.4	36.02	4.3	36.25	36.20	2.1	22,043	0.01%
2023/08/25	7.1	35.79	0	0.00	35.65	7.1	23,055	0.03%
2023/08/24	7.1	35.72	14.6	35.77	35.85	-7.5	23,169	-0.03%
2023/08/23	16.5	35.24	3	35.40	35.30	13.5	23,178	0.06%
2023/08/22	13.4	35.26	6.5	35.18	35.30	6.9	23,393	0.03%
2023/08/21	17.8	35.83	0	35.80	35.60	17.8	23,406	0.08%
2023/08/18	10.3	35.73	0.1	35.85	35.70	10.2	23,507	0.04%
2023/08/17	14.5	35.44	1.2	35.77	35.65	13.3	23,564	0.06%
2023/08/16	28	35.80	0	0.00	35.80	28	23,481	0.12%
2023/08/15	11.3	36.71	1	36.70	36.60	10.3	23,258	0.04%
2023/08/14	40.6	36.77	0	0.00	37.05	40.6	23,301	0.17%
2023/08/11	21.9	37.72	2	37.68	37.65	19.9	23,226	0.09%
2023/08/10	32.7	38.02	0	38.75	38.10	32.6	23,226	0.14%
2023/08/09	5.4	39.62	22.4	39.71	39.95	-16.9	22,699	-0.07%
2023/08/08	2.2	39.81	3	39.85	39.70	-0.8	22,368	0.00%
2023/08/07	3.3	39.74	5	39.81	39.95	-1.7	22,204	-0.01%
2023/08/04	3.5	39.48	1.5	39.48	39.60	2	22,156	0.01%
2023/08/02	24.2	39.75	3	39.80	39.60	21.2	22,017	0.10%
2023/08/01	0.7	40.28	31.9	40.38	40.60	-31.3	21,645	-0.14%
2023/07/31	1.3	40.22	22.1	40.32	40.25	-20.8	21,455	-0.10%
2023/07/28	0.3	40.06	12.2	40.10	40.05	-11.9	21,395	-0.06%
2023/07/27	0	40.15	25	40.15	40.10	-25	21,291	-0.12%
2023/07/26	1	39.70	33	39.43	39.65	-32	21,117	-0.15%
2023/07/25	4	38.99	12.5	39.08	39.15	-8.5	21,019	-0.04%
2023/07/24	0.5	39.07	0	0.00	39.00	0.5	21,001	0.00%
2023/07/21	2	39.40	2.2	39.42	39.35	-0.2	20,838	0.00%
2023/07/20	0.5	39.38	3.3	39.44	39.35	-2.8	20,622	-0.01%
2023/07/19	1.2	39.10	0.5	38.85	38.85	0.7	20,258	0.00%
2023/07/18	2.1	38.82	9.4	39.12	39.30	-7.3	19,941	-0.04%
2023/07/17	1.2	38.76	3.8	38.91	38.90	-2.6	19,518	-0.01%
2023/07/14	0.4	38.34	73.2	38.54	38.90	-72.8	19,445	-0.37%
2023/07/13	0.6	38.17	44.2	38.38	38.10	-43.7	19,291	-0.23%
2023/07/12	0.3	38.00	1	38.20	38.20	-0.7	19,212	0.00%
2023/07/11	2.3	37.36	1.8	37.27	37.65	0.5	19,165	0.00%
2023/07/10	7.3	37.02	0	0.00	36.85	7.3	19,130	0.04%
2023/07/07	9.1	37.03	0	37.10	37.30	9.1	18,927	0.05%
2023/07/06	11.9	37.55	0.3	37.55	37.45	11.6	18,779	0.06%
2023/07/05	1.4	38.31	10.9	38.23	38.25	-9.5	18,477	-0.05%
2023/07/04	3.7	38.34	1	38.40	38.50	2.7	18,339	0.01%
2023/07/03	1.1	38.25	0	38.25	38.30	1	18,344	0.01%
2023/06/30	0.3	38.34	2.2	38.46	38.20	-1.9	18,353	-0.01%
2023/06/29	5.1	38.08	18.2	38.12	38.55	-13.2	18,106	-0.07%
2023/06/28	1.9	37.75	11	37.91	37.95	-9.1	17,841	-0.05%
2023/06/27	0	37.60	10.2	37.69	37.55	-10.2	17,730	-0.06%
2023/06/26	0.5	37.80	12	37.76	37.75	-11.5	17,674	-0.06%
2023/06/21	0.5	37.50	8	37.51	37.75	-7.5	17,161	-0.04%
2023/06/20	0	0.00	10.7	37.22	37.45	-10.7	16,697	-0.06%
2023/06/19	3.4	36.62	3.8	36.96	37.00	-0.4	16,116	0.00%
2023/06/16	5.7	37.16	2.1	37.30	36.80	3.5	15,447	0.02%
2023/06/15	4	37.38	5.5	37.47	37.40	-1.4	14,684	-0.01%
2023/06/14	1.5	37.50	2.2	37.50	37.50	-0.7	14,689	0.00%
2023/06/13	2	37.73	4	37.85	37.75	-2	14,804	-0.01%
2023/06/12	5.8	37.80	6.4	37.89	37.65	-0.6	14,842	0.00%
2023/06/09	3	37.54	13	37.60	37.65	-10	14,902	-0.07%
2023/06/08	0.1	37.00	10	37.09	37.30	-9.8	14,936	-0.07%
2023/06/07	0.8	36.83	12.2	36.91	37.00	-11.3	14,963	-0.08%
2023/06/06	1	36.50	1.1	36.50	36.50	-0.1	14,914	0.00%
2023/06/05	1.8	36.73	11.5	36.77	36.70	-9.7	14,944	-0.06%
2023/06/02	0.3	36.06	10.2	36.14	36.10	-9.9	14,646	-0.07%
2023/06/01	0.2	35.75	0.2	35.85	35.85	0	14,499	0.00%
2023/05/31	2.9	35.92	4.1	35.90	35.80	-1.2	14,471	-0.01%
2023/05/30	1.2	36.06	6	36.13	36.20	-4.8	13,547	-0.04%
2023/05/29	3.1	36.08	4.1	36.15	36.20	-1	13,613	-0.01%
2023/05/26	5.4	36.00	17	36.00	36.15	-11.6	13,663	-0.08%
2023/05/25	8.3	35.49	1.2	35.42	36.20	7.2	13,443	0.05%
2023/05/24	3.7	35.70	9.3	35.75	35.90	-5.6	13,268	-0.04%
2023/05/23	0.2	35.96	3.1	36.16	36.20	-2.8	13,034	-0.02%
2023/05/22	0.9	36.04	12.4	35.91	36.20	-11.5	12,883	-0.09%
2023/05/19	1.6	36.09	6.3	35.95	36.00	-4.7	12,639	-0.04%
2023/05/18	2.4	35.78	8.3	35.76	35.95	-5.9	12,805	-0.05%
2023/05/17	3.1	35.55	15.2	35.66	35.60	-12.1	12,683	-0.10%
2023/05/16	11.1	34.88	11.5	35.01	35.15	-0.4	12,549	0.00%
2023/05/15	0	34.45	11.3	34.53	34.50	-11.2	12,561	-0.09%
2023/05/12	5.4	34.42	0.4	34.65	34.30	5	12,592	0.04%
2023/05/11	0.7	34.94	0	0.00	34.80	0.7	12,485	0.01%
2023/05/10	0	34.70	2	34.55	34.80	-2	12,598	-0.02%
2023/05/09	0.2	34.40	1.5	34.42	34.50	-1.3	12,570	-0.01%
2023/05/08	1	34.25	1	34.35	34.30	0	12,549	0.00%
2023/05/05	3.3	34.25	0.3	34.25	34.25	3	12,587	0.02%
2023/05/04	0.3	34.23	2.1	34.34	34.30	-1.8	12,849	-0.01%
2023/05/03	1.5	34.05	0.1	34.15	34.15	1.5	12,946	0.01%
2023/05/02	3.1	34.00	7	34.01	34.10	-3.9	13,197	-0.03%
2023/04/28	3	33.95	2.2	33.97	34.05	0.8	13,735	0.01%
2023/04/27	8.4	33.86	0	33.90	33.85	8.3	13,802	0.06%
2023/04/26	0	0.00	0.1	33.90	34.00	-0.1	13,872	0.00%
2023/04/25	2.2	33.77	8	33.98	33.90	-5.8	13,859	-0.04%
2023/04/24	0	34.00	1	33.90	34.10	-1	13,867	-0.01%
2023/04/21	1.2	33.95	0	0.00	34.05	1.2	13,960	0.01%
2023/04/20	0.2	33.93	0	0.00	33.90	0.2	14,036	0.00%
2023/04/19	2.4	34.26	1.7	34.19	34.05	0.7	14,263	0.01%
2023/04/18	14.2	34.24	25.7	34.13	34.20	-11.5	14,198	-0.08%
2023/04/17	1.3	33.46	1.4	33.46	33.45	-0.1	14,151	0.00%
2023/04/14	3.6	33.27	1.5	33.32	33.45	2.1	14,201	0.01%
2023/04/13	2.1	33.30	13.7	33.25	33.30	-11.6	14,120	-0.08%
2023/04/12	2.3	33.15	5	33.05	33.15	-2.7	14,095	-0.02%
2023/04/11	0	33.10	8.2	33.11	33.15	-8.2	14,175	-0.06%
2023/04/10	3.1	32.98	9.3	32.96	33.00	-6.2	14,129	-0.04%
2023/04/07	2.2	32.81	7.3	32.80	32.80	-5.1	14,130	-0.04%
2023/04/06	0.1	32.95	9.5	33.00	33.00	-9.4	14,133	-0.07%
2023/03/31	0	0.00	0.5	33.00	33.00	-0.5	14,047	0.00%
2023/03/30	4.5	32.72	1	32.80	32.70	3.5	13,920	0.02%
2023/03/29	0.3	32.83	0	0.00	32.80	0.3	13,958	0.00%
2023/03/28	1.1	32.87	1.1	32.96	32.85	0	14,078	0.00%
2023/03/27	4	33.03	1.6	33.09	33.05	2.4	14,139	0.02%
2023/03/24	1.1	32.91	14.4	32.95	33.10	-13.3	14,325	-0.09%
2023/03/23	2.1	32.89	6.3	33.04	33.15	-4.2	14,387	-0.03%
2023/03/22	7.4	32.67	4.1	32.50	32.70	3.3	14,542	0.02%
2023/03/21	4.1	32.24	0.2	32.30	32.20	3.9	14,762	0.03%
2023/03/20	6.1	32.00	0	0.00	32.00	6.1	14,798	0.04%
2023/03/17	17	31.85	3.3	31.97	31.75	13.7	14,817	0.09%
2023/03/16	7.9	31.70	12.3	31.64	31.65	-4.3	14,785	-0.03%
2023/03/15	10.4	32.17	10.3	32.15	32.00	0.2	14,750	0.00%
2023/03/14	4.1	32.18	1.6	32.20	32.10	2.5	14,753	0.02%
2023/03/13	4.6	32.49	0	0.00	32.55	4.6	14,625	0.03%
2023/03/10	7.5	32.66	2.3	32.73	32.65	5.2	14,645	0.04%
2023/03/09	7.1	32.95	1.2	33.14	32.95	5.9	14,749	0.04%
2023/03/08	4.1	33.42	5.1	33.41	33.30	-1	15,331	-0.01%
2023/03/07	0.3	33.10	25.9	33.13	33.15	-25.6	15,349	-0.17%
2023/03/06	2	32.85	3.1	32.95	32.95	-1.1	15,488	-0.01%
2023/03/03	9	32.89	6.7	32.96	32.80	2.4	15,532	0.02%
2023/03/02	10.2	33.07	6.1	33.26	32.95	4.1	15,707	0.03%
2023/03/01	4.3	32.77	4.9	33.52	33.70	-0.6	15,720	0.00%
2023/02/24	6.3	33.40	1.4	33.47	33.30	4.9	15,527	0.03%
2023/02/23	4.8	33.74	6.5	33.71	33.65	-1.7	15,376	-0.01%
2023/02/22	1	33.15	3.4	33.84	33.80	-2.4	15,585	-0.02%
2023/02/21	2.4	33.73	0	0.00	33.65	2.4	15,604	0.02%
2023/02/20	0.4	33.87	1.3	33.98	34.05	-0.8	15,875	-0.01%
2023/02/17	0.3	33.47	8	33.51	33.50	-7.7	16,016	-0.05%
2023/02/16	1.4	33.75	5.5	33.80	33.40	-4.1	16,297	-0.03%
2023/02/15	7.3	33.42	3.8	33.50	33.40	3.5	16,273	0.02%
2023/02/14	1.4	33.44	3.5	33.52	33.55	-2.1	16,268	-0.01%
2023/02/13	5	32.85	6.4	33.25	33.30	-1.4	16,281	-0.01%
2023/02/10	0.2	32.50	11.5	32.55	32.60	-11.3	16,211	-0.07%
2023/02/09	1.2	32.03	2.1	32.13	32.10	-0.9	16,282	-0.01%
2023/02/08	4.2	32.11	0	0.00	32.15	4.2	16,434	0.03%
2023/02/07	3	32.20	0.1	32.35	32.25	3	16,442	0.02%
2023/02/06	6.7	32.19	1	32.30	32.10	5.7	16,602	0.03%
2023/02/03	1.1	32.46	5.1	32.50	32.45	-4	16,761	-0.02%
2023/02/02	12.2	32.23	12	32.65	32.85	0.2	16,812	0.00%
2023/02/01	4.4	31.99	2.2	32.18	32.60	2.2	16,658	0.01%
2023/01/31	17.3	32.19	1	32.60	31.95	16.3	16,717	0.10%
2023/01/30	1.2	32.24	0.8	32.55	32.60	0.5	16,634	0.00%
2023/01/17	0.3	31.98	6	31.95	32.00	-5.7	16,306	-0.03%
2023/01/16	1.1	31.81	2.2	31.97	32.00	-1.1	16,381	-0.01%
2023/01/13	1.2	31.69	0	0.00	31.65	1.2	16,508	0.01%
2023/01/12	1.6	31.45	1	31.50	31.45	0.6	16,953	0.00%
2023/01/11	8.8	31.59	0.4	31.60	31.45	8.5	17,110	0.05%
2023/01/10	9.1	31.50	21	31.67	31.75	-11.9	17,218	-0.07%
2023/01/09	2.1	31.59	28.1	31.42	31.70	-26	17,325	-0.15%
2023/01/06	1.4	30.98	0	0.00	30.95	1.4	17,451	0.01%
2023/01/05	0.4	30.87	2	30.90	31.10	-1.7	17,784	-0.01%
2023/01/04	6.2	30.34	0	0.00	30.40	6.2	17,687	0.04%
2023/01/03	3.3	30.30	14.3	30.52	30.50	-10.9	17,997	-0.06%
2022/12/30	1.8	30.50	36.4	30.53	30.35	-34.6	18,034	-0.19%
2022/12/29	41.6	30.20	1	30.40	30.25	40.6	18,080	0.22%
2022/12/28	1.4	30.54	0	0.00	30.50	1.4	18,140	0.01%
2022/12/27	2.5	30.74	1	30.65	30.65	1.5	18,372	0.01%
2022/12/26	0	0.00	11	30.65	30.70	-11	18,666	-0.06%
2022/12/23	16.8	30.46	0	0.00	30.55	16.8	19,127	0.09%
2022/12/22	0	0.00	5	30.77	30.85	-5	19,547	-0.03%
2022/12/21	1	30.45	0.7	30.65	30.50	0.3	20,038	0.00%
2022/12/20	7.5	30.48	0	0.00	30.65	7.5	20,406	0.04%
2022/12/19	7.4	30.59	1	30.70	30.65	6.4	20,429	0.03%
2022/12/16	7.3	30.85	0.5	31.10	30.80	6.8	20,388	0.03%
2022/12/15	1.1	31.05	1	31.20	31.15	0.1	20,411	0.00%
2022/12/14	1.1	31.02	22	31.12	31.20	-20.9	20,514	-0.10%
2022/12/13	15	30.85	1	31.30	30.80	14	20,352	0.07%
2022/12/12	3.6	30.88	0	0.00	31.15	3.6	20,133	0.02%
2022/12/09	5.2	31.10	0	0.00	31.15	5.2	20,470	0.03%
2022/12/08	5.4	30.79	0	0.00	31.10	5.4	20,527	0.03%
2022/12/07	0.3	31.14	4	31.05	30.95	-3.7	20,524	-0.02%
2022/12/06	13.8	31.00	1	31.15	30.95	12.8	20,487	0.06%
2022/12/05	11.4	31.13	3.6	31.21	31.05	7.8	20,419	0.04%
2022/12/02	17.4	31.19	0	0.00	31.10	17.4	20,398	0.09%
2022/12/01	13.1	31.80	76	32.00	31.55	-62.9	20,356	-0.31%
2022/11/30	0.2	31.52	0.2	31.60	32.00	0	20,110	0.00%
2022/11/29	2	31.45	3	31.35	31.50	-1	19,455	-0.01%
2022/11/28	4.1	30.74	0	0.00	30.95	4.1	19,341	0.02%
2022/11/25	1.1	31.45	1.2	31.53	31.35	-0.1	19,307	0.00%
2022/11/24	15.4	31.26	1	31.40	31.65	14.4	19,324	0.07%
2022/11/23	3	31.15	0.1	31.10	31.10	2.9	19,207	0.02%
2022/11/22	12	30.64	17.3	30.85	30.90	-5.3	19,133	-0.03%
2022/11/21	7.1	30.39	20.1	30.45	30.55	-13	19,065	-0.07%
2022/11/18	55.7	30.26	5	30.20	30.20	50.7	19,009	0.27%
2022/11/17	8.1	30.62	1	30.85	30.85	7	18,811	0.04%
2022/11/16	7.3	31.01	11	31.22	30.85	-3.7	18,830	-0.02%
2022/11/15	2.2	31.15	0.5	31.30	31.15	1.7	18,676	0.01%
2022/11/14	7.1	31.11	15.7	31.23	31.30	-8.6	18,526	-0.05%
2022/11/11	10.1	30.85	5	30.75	30.85	5.1	18,307	0.03%
2022/11/10	6.4	30.02	0.5	30.10	30.00	5.9	18,057	0.03%
2022/11/09	0.1	30.55	0.1	30.45	30.50	0.1	18,077	0.00%
2022/11/08	0.5	30.25	2	30.13	30.40	-1.5	18,099	-0.01%
2022/11/07	2.1	29.80	7.6	29.90	30.20	-5.6	18,153	-0.03%
2022/11/04	1.2	29.17	0	0.00	29.55	1.2	18,558	0.01%
2022/11/03	5.2	29.16	0.1	29.20	29.10	5.1	19,100	0.03%
2022/11/02	7.9	29.45	4.1	29.47	29.35	3.8	19,330	0.02%
2022/11/01	7.5	29.71	0	0.00	29.75	7.5	19,212	0.04%
2022/10/31	3	30.05	3.6	30.10	29.90	-0.6	19,108	0.00%
2022/10/27	8.7	29.91	0.2	30.35	29.70	8.5	19,203	0.04%
2022/10/26	3.1	30.23	2.1	30.41	30.15	1	19,123	0.01%
2022/10/25	0	29.85	0	0.00	29.95	0	18,971	0.00%
2022/10/24	4	29.68	0.4	29.80	29.60	3.6	18,984	0.02%
2022/10/21	4.2	29.64	0	0.00	29.70	4.2	18,949	0.02%
2022/10/20	10.8	28.49	24.8	29.15	29.20	-14	18,830	-0.07%
2022/10/19	16.8	29.14	0.1	29.80	29.00	16.7	18,464	0.09%
2022/10/18	4.7	29.29	6	29.56	29.70	-1.3	18,376	-0.01%
2022/10/17	13.7	29.16	8	29.12	29.25	5.7	18,298	0.03%
2022/10/14	18.3	29.57	2	29.60	29.40	16.3	18,135	0.09%
2022/10/13	18.6	29.78	22	29.75	29.75	-3.5	17,917	-0.02%
2022/10/12	7.2	30.10	5.3	30.14	30.25	1.9	17,555	0.01%
2022/10/11	12.7	30.21	1.2	30.10	30.05	11.5	17,569	0.07%
2022/10/07	6.9	31.01	0	0.00	31.00	6.9	17,288	0.04%
2022/10/06	4	31.05	1.1	31.26	31.35	3	17,249	0.02%
2022/10/05	7	31.01	7.1	31.04	30.85	-0.1	17,419	0.00%
2022/10/04	8.6	30.67	2.8	30.80	30.70	5.7	17,385	0.03%
2022/10/03	8.6	30.71	6	30.73	30.65	2.6	17,214	0.02%
2022/09/30	17.2	31.23	17	31.15	31.15	0.2	16,923	0.00%
2022/09/29	16	31.58	0	31.50	31.80	16	16,572	0.10%
2022/09/28	18.4	31.86	15.6	31.61	31.95	2.8	16,247	0.02%
2022/09/27	34.8	32.74	0.3	32.65	32.45	34.5	15,819	0.22%
2022/09/26	10.5	33.38	0	0.00	33.35	10.5	15,591	0.07%
2022/09/23	0	33.98	8.9	33.88	33.90	-8.9	15,564	-0.06%
2022/09/22	21.1	33.72	0	0.00	33.65	21.1	15,719	0.13%
2022/09/21	5.5	34.35	0	0.00	34.25	5.5	15,675	0.04%
2022/09/20	0	34.75	1.1	34.65	34.45	-1.1	15,555	-0.01%
2022/09/19	7.1	34.54	1.3	34.58	34.45	5.8	15,640	0.04%
2022/09/16	5.2	34.52	10.2	34.65	34.50	-5	15,802	-0.03%
2022/09/15	4.6	34.53	0.5	34.75	34.55	4.2	15,945	0.03%
2022/09/14	5.6	34.78	0	34.95	34.75	5.5	16,493	0.03%
2022/09/13	5.1	35.01	8.1	35.47	35.05	-3	17,128	-0.02%
2022/09/12	1	35.30	4.2	35.30	35.55	-3.1	17,740	-0.02%
2022/09/08	0.1	35.00	0	0.00	35.00	0.1	18,634	0.00%
2022/09/07	11.3	34.90	0	0.00	34.95	11.3	18,810	0.06%
2022/09/06	1.1	35.35	1	35.25	35.35	0.1	19,000	0.00%
2022/09/05	7.5	35.00	11	35.09	35.30	-3.5	19,127	-0.02%
2022/09/02	5.2	35.08	2	35.08	35.00	3.2	19,485	0.02%
2022/09/01	4.4	35.24	0	0.00	35.15	4.4	19,537	0.02%
2022/08/31	0.1	35.50	1	35.80	35.90	-0.9	19,580	0.00%
2022/08/30	2	35.33	1.1	35.65	35.45	1	19,466	0.00%
2022/08/29	5.4	35.55	3	35.52	35.50	2.4	19,511	0.01%
2022/08/26	3.6	35.79	6.5	35.79	35.85	-2.9	19,708	-0.01%
2022/08/25	1	35.50	1	35.25	35.55	0	19,814	0.00%
2022/08/24	5.9	35.22	0	0.00	35.10	5.9	19,915	0.03%
2022/08/23	8.6	35.34	3.2	35.41	35.20	5.4	20,507	0.03%
2022/08/22	3	35.55	8	35.84	35.80	-5	20,648	-0.02%
2022/08/19	3.4	35.83	2	35.88	35.80	1.4	20,714	0.01%
2022/08/18	2	35.95	4	35.93	36.05	-2	20,785	-0.01%
2022/08/17	4.2	35.66	1.2	35.76	35.75	3.1	20,909	0.01%
2022/08/16	0	35.85	1.5	35.82	35.80	-1.5	20,895	-0.01%
2022/08/15	21.5	35.63	151.1	35.60	35.60	-129.6	21,009	-0.62%	大賣/鉅額交易
2022/08/12	13.8	35.70	4.4	35.73	35.70	9.4	21,088	0.04%
2022/08/11	21.2	35.87	5	35.72	35.80	16.2	21,153	0.08%
2022/08/10	156.1	37.07	13.2	37.02	37.20	142.9	20,871	0.68%	大買/鉅額交易
2022/08/09	4.4	36.39	10.1	36.80	36.90	-5.7	20,432	-0.03%
2022/08/08	2	35.85	0	0.00	36.00	2	20,328	0.01%
2022/08/05	2.1	35.85	187	35.90	35.85	-185	20,596	-0.90%	大賣/鉅額交易
2022/08/04	186	35.85	2.2	35.64	35.65	183.8	20,844	0.88%	大買/鉅額交易
2022/08/03	0.1	35.56	2.8	35.61	35.60	-2.6	20,975	-0.01%
2022/08/02	10.2	35.46	15	35.49	35.70	-4.8	21,221	-0.02%
2022/08/01	2.1	35.45	1	35.40	35.55	1.1	21,482	0.00%
2022/07/29	2.5	35.44	3	35.77	35.40	-0.5	21,867	0.00%
2022/07/28	0.3	35.63	4	35.20	35.60	-3.7	22,055	-0.02%
2022/07/27	0.2	35.04	1	35.00	35.15	-0.8	22,041	0.00%
2022/07/26	0.3	34.55	0	0.00	34.60	0.3	22,016	0.00%
2022/07/25	14.1	34.50	0	0.00	34.45	14.1	22,072	0.06%
2022/07/22	3.2	34.56	2	34.60	34.90	1.2	22,258	0.01%
2022/07/21	15.1	34.14	0	0.00	34.45	15.1	22,434	0.07%
2022/07/20	7.4	34.44	0	34.60	34.15	7.4	22,622	0.03%
2022/07/19	2.2	34.03	0	0.00	34.15	2.2	22,813	0.01%
2022/07/18	2.2	34.06	0.3	34.15	34.15	1.9	23,120	0.01%
2022/07/15	4.5	34.03	10	34.30	33.90	-5.5	23,350	-0.02%
2022/07/14	5	34.80	3	34.82	34.55	2	23,643	0.01%
2022/07/13	33.2	34.82	20.4	34.89	34.85	12.8	23,883	0.05%
2022/07/12	7.5	33.54	2	33.60	33.45	5.5	24,119	0.02%
2022/07/11	13.1	34.45	9.1	34.65	34.30	4.1	24,310	0.02%
2022/07/08	4.4	35.12	0	0.00	35.05	4.4	24,688	0.02%
2022/07/07	3.2	35.17	2	35.00	35.15	1.2	24,896	0.00%
2022/07/06	0.9	35.41	0	0.00	35.20	0.9	24,949	0.00%
2022/07/05	3.1	35.78	6	35.73	35.55	-3	25,090	-0.01%
2022/07/04	7.2	35.50	4.6	35.65	35.75	2.5	25,235	0.01%
2022/07/01	0.8	35.43	11.1	35.48	35.25	-10.3	25,807	-0.04%
2022/06/30	7	35.36	0	35.48	35.30	7	25,991	0.03%
2022/06/29	0.1	35.79	1.1	35.82	35.70	-0.9	26,007	0.00%
2022/06/28	0	36.35	10.2	36.38	36.35	-10.2	26,076	-0.04%
2022/06/27	6.1	36.27	0.3	36.44	36.20	5.8	26,224	0.02%
2022/06/24	0.1	36.06	4.2	36.08	36.15	-4.1	26,116	-0.02%
2022/06/23	2	36.23	2.4	36.07	35.35	-0.4	26,141	0.00%
2022/06/22	3.1	35.35	0.9	35.30	35.40	2.2	25,980	0.01%
2022/06/21	3.5	35.74	7.5	35.54	35.60	-4	25,464	-0.02%
2022/06/20	5.7	35.07	5	35.30	34.60	0.7	25,138	0.00%
2022/06/17	15.9	35.57	0.7	35.91	35.30	15.2	24,571	0.06%
2022/06/16	3.6	36.33	3	36.15	36.15	0.6	23,715	0.00%
2022/06/15	13.2	36.11	0.3	36.45	36.20	12.9	23,985	0.05%
2022/06/14	5.3	36.84	3	36.82	36.90	2.3	24,039	0.01%
2022/06/13	11.5	36.13	110.5	35.88	36.50	-98.9	24,410	-0.41%	大賣/
2022/06/10	1.5	36.82	67	37.05	37.10	-65.5	24,131	-0.27%
2022/06/09	3.6	37.17	0	0.00	37.15	3.6	24,116	0.01%
2022/06/08	6.9	37.63	1	37.60	37.70	5.9	23,909	0.02%
2022/06/07	4	37.60	0	0.00	37.70	4	24,006	0.02%
2022/06/06	2.3	37.55	1.7	37.90	37.80	0.6	23,969	0.00%
2022/06/02	3.3	37.92	23	38.04	37.90	-19.7	24,002	-0.08%
2022/06/01	9.4	38.29	0	0.00	38.20	9.4	24,290	0.04%
2022/05/31	0.2	38.15	0	0.00	38.75	0.2	24,270	0.00%
2022/05/30	10.1	38.15	12.2	38.45	38.45	-2.1	23,672	-0.01%
2022/05/27	11.1	37.69	16.2	37.92	37.95	-5.1	23,513	-0.02%
2022/05/26	1.6	37.52	10.1	37.55	37.30	-8.5	23,592	-0.04%
2022/05/25	1	37.35	1.2	37.33	37.60	-0.2	23,940	0.00%
2022/05/24	0.9	37.44	1	37.70	37.20	-0.1	24,068	0.00%
2022/05/23	0.1	37.40	11.1	36.81	37.20	-11	24,135	-0.05%
2022/05/20	6.1	36.93	2	37.15	37.10	4.1	24,334	0.02%
2022/05/19	7.1	36.68	0	36.95	36.60	7.1	24,357	0.03%
2022/05/18	2.2	36.95	6.3	37.01	37.50	-4.1	24,200	-0.02%
2022/05/17	2.4	36.52	6	36.58	36.45	-3.6	24,032	-0.01%
2022/05/16	14.8	36.51	22	36.54	36.90	-7.2	23,972	-0.03%
2022/05/13	17.4	36.70	2.4	36.88	36.95	15	23,752	0.06%
2022/05/12	27.4	37.46	8.2	37.36	37.00	19.2	23,630	0.08%
2022/05/11	10.5	38.15	0.2	38.35	38.35	10.4	23,358	0.04%
2022/05/10	18.5	38.09	35.2	37.71	38.20	-16.7	23,272	-0.07%
2022/05/09	28	38.16	50.1	38.23	38.00	-22.1	23,158	-0.10%
2022/05/06	7.4	39.07	11.1	39.12	39.35	-3.7	23,304	-0.02%
2022/05/05	18.6	40.23	16.7	39.82	39.85	1.9	23,268	0.01%
2022/05/04	12.7	40.77	5	40.89	40.85	7.7	22,935	0.03%
2022/05/03	7.2	40.96	9.8	41.12	40.85	-2.6	23,115	-0.01%
2022/04/29	2.4	41.43	0	0.00	41.60	2.4	23,151	0.01%
2022/04/28	14.8	40.90	1.3	40.91	41.00	13.5	23,189	0.06%
2022/04/27	4.7	41.76	4.1	41.80	41.60	0.5	22,990	0.00%
2022/04/26	5	41.89	0	0.00	41.95	5	22,892	0.02%
2022/04/25	9.2	41.13	8.3	41.36	41.55	0.9	22,814	0.00%
2022/04/22	172.9	41.30	4.6	41.10	41.55	168.3	22,680	0.74%	大買/鉅額交易
2022/04/21	17.7	41.00	10.3	40.90	41.00	7.4	22,660	0.03%
2022/04/20	8.6	41.14	31	41.10	41.75	-22.5	22,756	-0.10%
2022/04/19	7.1	41.72	218.9	41.60	41.50	-211.9	22,593	-0.94%	大賣/鉅額交易
2022/04/18	240.1	41.94	318.9	41.72	41.90	-78.8	22,623	-0.35%	大買/大賣/
2022/04/15	43.2	42.99	28.9	42.94	42.85	14.3	22,231	0.06%
2022/04/14	33.7	43.62	65.6	43.91	43.10	-31.9	22,188	-0.14%
2022/04/13	2.9	44.59	3.1	44.90	44.95	-0.3	21,917	0.00%
2022/04/12	6.3	44.37	3	44.47	44.45	3.3	21,815	0.02%
2022/04/11	37.4	44.71	4.2	44.52	44.65	33.2	21,804	0.15%
2022/04/08	19.9	44.05	10.4	44.25	44.35	9.5	21,693	0.04%
2022/04/07	28.5	44.58	13.6	44.39	44.10	14.9	21,521	0.07%
2022/04/06	1	43.27	12.9	43.82	44.05	-11.9	20,847	-0.06%
2022/04/01	5.4	42.92	2	42.93	43.10	3.4	20,525	0.02%
2022/03/31	1.2	42.87	3.8	42.73	42.90	-2.6	20,361	-0.01%
2022/03/30	0.2	41.96	16.1	42.16	42.25	-15.9	20,140	-0.08%
2022/03/29	3.2	42.17	1	42.15	42.00	2.2	20,062	0.01%
2022/03/28	4.8	41.77	2.4	42.07	42.40	2.4	20,106	0.01%
2022/03/25	4.1	41.90	3.1	41.93	42.20	1	20,005	0.01%
2022/03/24	16	42.15	47	42.25	42.25	-31	19,863	-0.16%
2022/03/23	43.3	42.20	19.3	42.22	42.35	23.9	20,104	0.12%
2022/03/22	3.1	40.93	30.1	40.97	41.15	-27	19,934	-0.14%
2022/03/21	1.7	40.47	10.1	40.56	40.60	-8.4	19,757	-0.04%
2022/03/18	1.5	40.60	21.3	40.48	40.45	-19.8	19,688	-0.10%
2022/03/17	4.5	40.04	11.5	39.94	40.05	-7	19,291	-0.04%
2022/03/16	11.2	39.05	25.7	38.96	39.50	-14.5	19,042	-0.08%
2022/03/15	1	38.40	6	38.56	38.60	-5	18,592	-0.03%
2022/03/14	0.4	38.16	4.4	38.42	38.50	-4.1	18,718	-0.02%
2022/03/11	1.3	38.00	6.5	37.99	37.95	-5.2	18,809	-0.03%
2022/03/10	1.3	37.72	5.9	38.07	38.25	-4.6	18,971	-0.02%
2022/03/09	7	37.60	8.5	37.65	37.40	-1.4	18,913	-0.01%
2022/03/08	7.5	37.46	16.3	37.46	37.35	-8.8	18,855	-0.05%
2022/03/07	24.3	37.30	2.1	37.41	37.65	22.2	18,541	0.12%
2022/03/04	4	37.72	1	37.70	38.00	3	18,838	0.02%
2022/03/03	4.3	38.01	0.4	38.10	38.10	3.9	18,849	0.02%
2022/03/02	2	37.90	0	0.00	38.10	2	19,001	0.01%
2022/03/01	1.6	37.66	16.5	38.04	38.20	-14.9	18,897	-0.08%
2022/02/25	5	37.45	30	37.49	37.60	-25	18,700	-0.13%
2022/02/24	4.6	37.64	0	37.70	37.70	4.5	18,282	0.02%
2022/02/23	13.1	38.01	2.2	37.99	38.05	10.9	18,069	0.06%
2022/02/22	53.8	37.42	13	37.34	37.60	40.8	17,974	0.23%
2022/02/21	14.1	37.80	3	37.92	38.00	11.1	17,683	0.06%
2022/02/18	6.2	38.19	0	0.00	38.10	6.2	17,511	0.04%
2022/02/17	6.3	38.24	1.3	38.32	38.40	5	17,574	0.03%
2022/02/16	4	38.11	0.1	38.20	38.20	3.9	17,532	0.02%
2022/02/15	9.1	38.23	0.4	38.26	38.10	8.7	17,393	0.05%
2022/02/14	8.1	38.24	0	38.40	38.45	8.1	17,356	0.05%
2022/02/11	11.2	38.59	1	38.80	38.80	10.2	17,366	0.06%
2022/02/10	10.5	38.45	0.1	38.43	38.70	10.3	17,302	0.06%
2022/02/09	4.5	38.85	7.2	38.84	38.80	-2.7	17,119	-0.02%
2022/02/08	35	38.93	13.3	38.70	38.95	21.7	16,979	0.13%
2022/02/07	7	37.72	6.6	37.55	38.00	0.4	16,457	0.00%
2022/01/26	2.5	36.90	3	36.95	36.95	-0.5	16,120	0.00%
2022/01/25	32.3	36.44	3	36.55	36.90	29.3	16,116	0.18%
2022/01/24	2.1	36.63	2	36.50	36.90	0.1	15,849	0.00%
2022/01/21	10.3	36.59	0.2	36.70	36.85	10	15,865	0.06%
2022/01/20	1.2	36.83	10.8	37.00	36.95	-9.6	15,661	-0.06%
2022/01/19	8.5	36.86	0.1	37.05	37.00	8.4	15,589	0.05%
2022/01/18	6	36.94	7.7	37.03	37.25	-1.7	15,666	-0.01%
2022/01/17	7.7	36.97	3.1	37.05	37.05	4.6	15,532	0.03%
2022/01/14	14.4	37.36	13.2	37.49	37.45	1.2	15,445	0.01%
2022/01/13	57.4	37.31	13.1	37.52	37.85	44.3	15,365	0.29%
2022/01/12	68.4	36.88	8.3	36.92	37.00	60.1	14,982	0.40%
2022/01/11	0.1	36.60	8	36.61	37.00	-7.9	14,812	-0.05%
2022/01/10	79.2	35.91	0.5	36.15	36.15	78.7	14,715	0.53%
2022/01/07	7.1	36.20	3.7	36.25	36.20	3.4	14,676	0.02%
2022/01/06	3	35.77	15.5	35.81	36.00	-12.5	14,480	-0.09%
2022/01/05	8.2	35.38	6	35.39	35.55	2.2	14,401	0.02%
2022/01/04	1.4	35.29	4.7	35.46	35.55	-3.3	14,513	-0.02%
2022/01/03	20.6	35.39	1	35.60	35.35	19.6	14,429	0.14%
2021/12/30	0	0.00	1	35.60	35.55	-1	14,371	-0.01%
2021/12/29	5.7	35.57	0.3	35.61	35.60	5.3	14,475	0.04%
2021/12/28	1.6	35.49	0.5	35.55	35.60	1.1	14,534	0.01%
2021/12/27	13.6	35.39	13	35.47	35.60	0.6	14,543	0.00%
2021/12/24	8.6	35.42	5	35.43	35.50	3.6	14,759	0.02%
2021/12/23	6.4	35.47	1	35.65	35.50	5.4	14,804	0.04%
2021/12/22	3.1	35.63	11	35.60	35.65	-8	14,903	-0.05%
2021/12/21	9.5	35.83	2.4	35.77	35.75	7.2	14,792	0.05%
2021/12/20	3.3	35.64	42.1	35.99	36.00	-38.9	14,718	-0.26%
2021/12/17	1	35.50	7	35.63	35.90	-6	14,516	-0.04%
2021/12/16	0.8	35.43	1.2	35.25	35.60	-0.4	14,226	0.00%
2021/12/15	22.4	35.25	0.5	35.30	35.20	21.9	14,286	0.15%
2021/12/14	2.2	35.16	4.5	35.20	35.40	-2.3	14,568	-0.02%
2021/12/13	1.7	35.49	3	35.77	35.50	-1.3	14,534	-0.01%
2021/12/10	1.2	35.53	16.3	35.21	35.65	-15.1	14,470	-0.10%
2021/12/09	7.3	35.03	1.4	35.25	35.30	5.9	14,411	0.04%
2021/12/08	0.5	35.11	7.1	35.02	35.20	-6.6	14,402	-0.05%
2021/12/07	0	0.00	21.3	34.99	35.10	-21.3	14,249	-0.15%
2021/12/06	0	0.00	5	34.50	34.60	-5	14,035	-0.04%
2021/12/03	10.1	34.10	0.1	34.25	34.15	10	13,963	0.07%
2021/12/02	2.5	34.10	10.4	34.11	34.25	-7.9	13,859	-0.06%
2021/12/01	3.7	34.09	2	33.95	34.15	1.7	13,857	0.01%
2021/11/30	13.2	33.73	2.8	33.96	34.20	10.4	14,025	0.07%
2021/11/29	4.3	33.86	4.7	33.94	33.90	-0.4	13,373	0.00%
2021/11/26	17	33.99	1.1	33.91	33.90	15.9	13,316	0.12%
2021/11/25	4.5	34.18	1.2	34.18	34.50	3.3	13,369	0.02%
2021/11/24	0	0.00	3.1	34.25	34.35	-3.1	13,445	-0.02%
2021/11/23	8.2	34.15	3.2	34.12	34.10	5	13,526	0.04%
2021/11/22	19.9	34.23	0	0.00	34.15	19.9	13,527	0.15%
2021/11/19	5	34.44	6.3	34.60	34.65	-1.3	13,484	-0.01%
2021/11/18	4	34.58	4.2	34.64	34.70	-0.1	13,414	0.00%
2021/11/17	0	0.00	2.2	34.20	34.20	-2.2	13,571	-0.02%
2021/11/16	3.1	33.95	5.1	34.02	34.20	-2.1	13,654	-0.02%
2021/11/15	6.5	33.86	1.6	33.94	33.95	5	13,736	0.04%
2021/11/12	2	33.78	0	0.00	33.90	2	13,847	0.01%
2021/11/11	2.2	33.74	0.5	33.95	33.80	1.7	14,108	0.01%
2021/11/10	2.1	33.77	0.2	33.80	34.00	1.9	14,362	0.01%
2021/11/09	1	33.50	24.2	33.60	33.70	-23.2	14,379	-0.16%
2021/11/08	4.1	33.54	8	33.54	33.60	-3.9	15,869	-0.02%
2021/11/05	3	33.55	4.2	33.63	33.70	-1.2	16,463	-0.01%
2021/11/04	0.1	33.35	2.2	33.40	33.45	-2.1	16,617	-0.01%
2021/11/03	1	33.20	0.2	33.30	33.40	0.8	16,839	0.00%
2021/11/02	1	33.30	0	0.00	33.30	1	17,037	0.01%
2021/11/01	0	0.00	1.8	33.40	33.30	-1.8	17,036	-0.01%
2021/10/29	2	33.18	0	0.00	33.40	2	17,140	0.01%
2021/10/28	0	0.00	1.4	33.37	33.40	-1.4	17,210	-0.01%
2021/10/27	1.4	33.40	5.4	33.48	33.35	-4	17,331	-0.02%
2021/10/26	2.5	33.26	6	33.41	33.45	-3.5	17,520	-0.02%
2021/10/25	0.3	33.05	27.3	33.07	33.10	-27	17,345	-0.16%
2021/10/22	3.6	32.99	17	33.04	33.05	-13.4	17,462	-0.08%
2021/10/21	11.1	32.95	0	32.90	32.95	11.1	17,366	0.06%
2021/10/20	0.1	32.85	4	32.88	32.90	-3.9	17,206	-0.02%
2021/10/19	3.1	32.74	1	32.85	32.75	2.1	17,208	0.01%
2021/10/18	1.2	32.69	8.4	32.64	32.95	-7.2	17,240	-0.04%
2021/10/15	1.1	32.36	4	32.35	32.50	-2.9	17,178	-0.02%
2021/10/14	1.1	32.32	2	32.60	32.30	-0.9	17,136	-0.01%
2021/10/13	0.1	32.45	6.2	32.39	32.50	-6.1	17,222	-0.04%
2021/10/12	10.7	31.98	6.2	32.15	32.45	4.6	17,261	0.03%
2021/10/08	5.6	32.23	0	0.00	32.25	5.6	17,140	0.03%
2021/10/07	1.2	32.35	0	0.00	32.40	1.2	17,250	0.01%
2021/10/06	8.5	32.04	0.2	32.30	32.25	8.3	17,271	0.05%
2021/10/05	8.1	32.01	0.5	32.13	32.05	7.6	17,257	0.04%
2021/10/04	8.3	32.06	3.4	32.06	32.10	4.9	17,264	0.03%
2021/10/01	15.7	31.89	2.4	31.92	32.05	13.3	17,277	0.08%
2021/09/30	4	32.05	0.1	32.15	32.05	3.9	17,102	0.02%
2021/09/29	42	32.07	7	32.05	32.05	35	17,088	0.21%
2021/09/28	1.1	32.22	1	32.30	32.40	0.1	16,926	0.00%
2021/09/27	9	32.31	1.7	32.44	32.35	7.3	16,971	0.04%
2021/09/24	7	32.38	1	32.35	32.40	6	17,017	0.04%
2021/09/23	5.1	32.25	11	32.23	32.40	-5.9	17,042	-0.03%
2021/09/22	23.5	31.96	2.4	31.97	32.10	21.2	17,109	0.12%
2021/09/17	1.3	32.22	2.1	32.50	32.15	-0.8	16,856	0.00%
2021/09/16	5.2	32.39	5	32.40	32.35	0.2	16,641	0.00%
2021/09/15	4.8	32.37	2	32.45	32.35	2.8	16,725	0.02%
2021/09/14	0	32.50	8	32.49	32.50	-8	16,823	-0.05%
2021/09/13	15.5	32.25	0.2	32.40	32.30	15.3	16,868	0.09%
2021/09/10	3.3	32.29	6.3	32.28	32.45	-3	17,008	-0.02%
2021/09/09	10.1	32.30	0	0.00	32.30	10.1	17,295	0.06%
2021/09/08	5.6	32.31	0.2	32.45	32.50	5.4	17,339	0.03%
2021/09/07	5.6	32.37	1	32.40	32.45	4.6	17,478	0.03%
2021/09/06	3.9	32.51	25.2	32.51	32.50	-21.3	17,514	-0.12%
2021/09/03	1.3	32.40	4	32.43	32.55	-2.7	17,499	-0.02%
2021/09/02	42.5	32.22	12.8	32.30	32.10	29.7	17,474	0.17%
2021/09/01	11.3	32.53	6.1	32.53	32.55	5.2	17,573	0.03%
2021/08/31	6.3	32.26	9	32.61	32.80	-2.7	17,556	-0.02%
2021/08/30	6.4	32.00	11.3	32.13	32.45	-4.8	17,459	-0.03%
2021/08/27	6.1	31.86	8.5	31.89	32.00	-2.4	17,403	-0.01%
2021/08/26	14.8	31.31	5	31.45	31.45	9.8	17,412	0.06%
2021/08/25	6.6	31.34	7	31.35	31.45	-0.4	17,546	0.00%
2021/08/24	10.1	31.13	3	31.35	31.35	7.1	17,544	0.04%
2021/08/23	32.2	31.22	1.1	31.43	31.05	31.1	17,640	0.18%
2021/08/20	10.1	31.32	24.1	31.14	31.45	-14	17,588	-0.08%
2021/08/19	32.4	31.26	17	31.30	31.30	15.4	18,782	0.08%
2021/08/18	3	31.37	1	31.36	31.45	2	18,614	0.01%
2021/08/17	28.8	31.08	2	31.15	31.45	26.8	18,568	0.14%
2021/08/16	36.9	30.92	2	30.95	31.05	34.9	18,418	0.19%
2021/08/13	21.9	30.94	7	31.06	31.05	14.9	18,336	0.08%
2021/08/12	157.7	30.77	2	30.75	30.70	155.7	18,211	0.85%	大買/鉅額交易
2021/08/11	10.2	33.05	5.7	33.05	33.05	4.5	16,812	0.03%
2021/08/10	4.5	33.03	3	33.10	33.05	1.5	16,424	0.01%
2021/08/09	4.1	33.13	4	33.18	33.20	0.1	16,576	0.00%
2021/08/06	0.1	33.15	37.1	33.22	33.20	-37	16,638	-0.22%
2021/08/05	1.1	33.10	5.4	33.07	33.15	-4.4	16,933	-0.03%
2021/08/04	0.1	33.06	17.4	33.10	33.15	-17.3	17,814	-0.10%
2021/08/03	1	33.00	275	33.05	33.10	-274	18,045	-1.52%	大賣/鉅額交易
2021/08/02	0.2	33.05	6	33.10	33.00	-5.8	18,285	-0.03%
2021/07/30	2.1	32.93	3.1	33.00	33.10	-1	18,291	-0.01%
2021/07/29	1	33.00	2.2	33.03	33.10	-1.2	18,240	-0.01%
2021/07/28	0.1	32.95	32	32.99	33.00	-31.9	18,372	-0.17%
2021/07/27	1	32.95	7	33.00	33.05	-6	18,538	-0.03%
2021/07/26	273.6	33.10	0	0.00	33.00	273.6	18,744	1.46%	大買/鉅額交易
2021/07/23	2.4	33.02	5.7	33.03	33.10	-3.3	18,947	-0.02%
2021/07/22	0	33.00	21.1	33.00	33.05	-21.1	19,057	-0.11%
2021/07/21	5.1	32.77	1	32.80	32.90	4	19,085	0.02%
2021/07/20	2.2	32.89	0.1	32.95	32.80	2.2	19,171	0.01%
2021/07/19	1	32.90	9.6	32.98	33.10	-8.6	19,220	-0.04%
2021/07/16	14	32.85	0.1	32.90	33.00	13.9	19,269	0.07%
2021/07/15	2	32.80	4	32.85	32.85	-2	19,247	-0.01%
2021/07/14	2.1	32.81	0	0.00	32.95	2.1	19,311	0.01%
2021/07/13	0.1	32.90	1.4	32.88	32.95	-1.4	19,513	-0.01%
2021/07/12	3.2	32.83	31	32.86	32.80	-27.8	19,630	-0.14%
2021/07/09	2.4	32.64	1	32.80	32.90	1.4	19,566	0.01%
2021/07/08	3.4	32.75	11	32.79	32.80	-7.6	19,595	-0.04%
2021/07/07	2	32.68	0	0.00	32.80	2	19,619	0.01%
2021/07/06	3.5	32.80	1.2	32.80	32.85	2.3	19,628	0.01%
2021/07/05	3.6	32.64	0	0.00	32.75	3.6	19,692	0.02%
2021/07/02	4.3	32.58	0	0.00	32.55	4.3	19,697	0.02%
2021/07/01	3.6	32.67	0	0.00	32.65	3.6	19,794	0.02%
2021/06/30	2	32.75	2	32.85	32.85	0	19,828	0.00%
2021/06/29	7.1	32.62	0	0.00	32.55	7.1	19,923	0.04%
2021/06/28	3	32.72	0.5	32.85	32.75	2.5	19,955	0.01%
2021/06/25	0.7	32.80	3	32.95	32.90	-2.3	20,020	-0.01%
2021/06/24	9.1	32.71	0	0.00	32.60	9.1	20,068	0.05%
2021/06/23	2.1	32.63	2.2	32.74	32.75	-0.1	20,104	0.00%
2021/06/22	1.4	32.58	0.5	32.70	32.50	0.9	20,037	0.00%
2021/06/21	15.3	32.63	0.2	32.90	32.50	15.1	20,002	0.08%
2021/06/18	3.1	32.80	0	0.00	32.75	3.1	19,936	0.02%
2021/06/17	7.1	32.84	1	33.00	32.90	6.1	19,727	0.03%
2021/06/16	1	32.75	17	32.75	33.00	-16	20,206	-0.08%
2021/06/15	5.1	32.78	5.9	32.76	32.75	-0.8	20,264	0.00%
2021/06/11	1.1	32.87	7.7	32.91	32.90	-6.6	20,597	-0.03%
2021/06/10	0	32.95	1.4	32.99	33.10	-1.4	20,815	-0.01%
2021/06/09	6.1	32.78	1	32.80	32.95	5.1	20,929	0.02%
2021/06/08	0	0.00	1	33.15	33.10	-1	20,863	0.00%
2021/06/07	1.1	32.95	4.3	33.04	33.10	-3.2	21,359	-0.01%
2021/06/04	3.2	32.92	3	32.88	33.00	0.2	21,510	0.00%
2021/06/03	4.1	32.98	1.4	33.01	33.00	2.7	22,265	0.01%
2021/06/02	0.6	33.05	2.5	32.96	33.15	-1.9	22,516	-0.01%
2021/06/01	9.2	33.01	0.1	33.00	33.00	9.1	22,540	0.04%
2021/05/31	1	32.95	11.4	33.05	33.10	-10.4	22,750	-0.05%
2021/05/28	1.3	33.04	4	33.03	33.10	-2.7	22,825	-0.01%
2021/05/27	2.4	32.55	12.1	32.93	33.20	-9.7	22,860	-0.04%
2021/05/26	2	32.73	6.1	32.74	32.75	-4.1	22,117	-0.02%
2021/05/25	1	32.75	1.7	32.75	32.70	-0.7	22,351	0.00%
2021/05/24	0	32.40	9	32.62	32.60	-9	22,629	-0.04%
2021/05/21	1.1	32.35	5.3	32.43	32.50	-4.3	22,754	-0.02%
2021/05/20	0.3	32.06	2	31.98	32.10	-1.7	22,754	-0.01%
2021/05/19	2	32.03	2	32.10	32.10	0	22,779	0.00%
2021/05/18	0.3	31.79	5	31.84	32.00	-4.7	22,779	-0.02%
2021/05/17	32.4	31.09	19.1	31.07	31.10	13.4	23,242	0.06%
2021/05/14	8.4	31.57	1	31.60	31.70	7.4	23,015	0.03%
2021/05/13	9.7	31.53	6.3	31.60	31.40	3.4	22,822	0.01%
2021/05/12	34.5	31.54	63.2	31.46	31.35	-28.7	22,400	-0.13%
2021/05/11	2.2	32.78	9	32.50	32.45	-6.8	21,610	-0.03%
2021/05/10	0.2	32.90	26	32.90	33.00	-25.8	21,379	-0.12%
2021/05/07	0.2	32.50	5	32.56	32.60	-4.8	21,463	-0.02%
2021/05/06	4.2	32.15	1	32.15	32.35	3.2	21,690	0.01%
2021/05/05	4.1	32.08	10	32.08	32.05	-5.9	21,653	-0.03%
2021/05/04	11.3	32.19	3.5	32.52	32.10	7.8	21,666	0.04%
2021/05/03	3.2	32.47	2	32.63	32.45	1.2	21,595	0.01%
2021/04/29	3.4	32.67	25.4	32.63	32.65	-22	21,595	-0.10%
2021/04/28	7.1	32.39	17	32.54	32.60	-9.9	21,534	-0.05%
2021/04/27	3	32.55	1	32.60	32.60	2	21,879	0.01%
2021/04/26	5.1	32.33	27.1	32.46	32.60	-22	21,884	-0.10%
2021/04/23	17.7	32.20	303	32.15	32.25	-285.3	21,909	-1.30%	大賣/鉅額交易
2021/04/22	5.2	32.17	10	32.30	32.35	-4.8	22,079	-0.02%
2021/04/21	3.1	32.35	1	32.30	32.30	2.1	22,100	0.01%
2021/04/20	4.4	32.46	15.2	32.49	32.55	-10.8	22,124	-0.05%
2021/04/19	6.1	32.23	14.3	32.30	32.45	-8.2	22,066	-0.04%
2021/04/16	303.1	32.00	9	31.99	32.05	294.1	21,903	1.34%	大買/鉅額交易
2021/04/15	6	31.90	1	31.90	31.90	5	22,220	0.02%
2021/04/14	4.1	31.85	16	31.89	31.90	-11.9	22,428	-0.05%
2021/04/13	4.1	31.91	5	31.91	31.85	-0.9	22,576	0.00%
2021/04/12	1.1	31.73	14	31.71	31.65	-12.9	22,591	-0.06%
2021/04/09	7.3	31.56	309.7	31.60	31.55	-302.5	22,695	-1.33%	大賣/鉅額交易
2021/04/08	8.3	31.82	1	31.80	31.75	7.3	22,730	0.03%
2021/04/07	4.5	31.93	12	31.95	32.00	-7.5	22,994	-0.03%
2021/04/06	1.1	31.96	8	31.97	32.00	-6.9	22,931	-0.03%
2021/04/01	0	0.00	8	31.90	31.90	-8	22,878	-0.03%
2021/03/31	1	31.80	13.6	31.89	31.90	-12.6	22,720	-0.06%
2021/03/30	1	31.80	2	31.80	31.80	-1	22,603	0.00%
2021/03/29	3.1	31.67	5	31.78	31.80	-1.9	22,576	-0.01%
2021/03/26	3.2	31.62	4	31.63	31.60	-0.8	22,619	0.00%
2021/03/25	1.6	31.40	7	31.53	31.60	-5.4	22,670	-0.02%
2021/03/24	1.2	31.18	3	31.35	31.40	-1.8	22,776	-0.01%
2021/03/23	4	31.25	10	31.28	31.35	-6	22,833	-0.03%
2021/03/22	2.3	31.08	16	31.06	31.25	-13.7	22,895	-0.06%
2021/03/19	19.7	31.16	5.1	31.21	31.05	14.6	22,830	0.06%
2021/03/18	1.4	31.46	0	0.00	31.40	1.4	22,448	0.01%
2021/03/17	1	31.30	6	31.38	31.45	-5	22,362	-0.02%
2021/03/16	1.1	31.11	7.2	31.23	31.35	-6.2	22,106	-0.03%
2021/03/15	7.1	30.89	8.2	31.02	31.00	-1.2	22,104	-0.01%
2021/03/12	6.1	30.59	3	30.60	30.65	3.1	22,176	0.01%
2021/03/11	307.6	30.70	13	30.95	30.75	294.6	22,324	1.32%	大買/鉅額交易
2021/03/10	6	30.57	4	30.60	30.60	2	21,966	0.01%
2021/03/09	2	30.38	39.8	30.35	30.60	-37.8	21,704	-0.17%
2021/03/08	7.6	29.87	3	29.90	29.90	4.6	20,961	0.02%
2021/03/05	3.2	29.69	5	29.75	29.70	-1.8	20,676	-0.01%
2021/03/04	18.2	29.53	4	29.70	29.60	14.2	21,324	0.07%
2021/03/03	2	29.80	13	29.79	29.75	-11	21,188	-0.05%
2021/03/02	4.1	29.61	11.2	29.71	29.65	-7.1	21,078	-0.03%
2021/02/26	23.4	29.32	1	29.45	29.20	22.4	20,886	0.11%
2021/02/25	6.1	29.49	9	29.58	29.65	-2.9	20,367	-0.01%
2021/02/24	4.3	29.52	1	29.60	29.30	3.3	20,198	0.02%
2021/02/23	1.2	29.23	38.8	29.45	29.55	-37.7	19,864	-0.19%
2021/02/22	10	29.12	24	29.12	29.10	-14	19,714	-0.07%
2021/02/19	8.5	29.08	0	0.00	29.15	8.5	19,719	0.04%
2021/02/18	13.1	29.30	5.7	29.31	29.25	7.4	19,756	0.04%
2021/02/17	14.2	29.27	14.1	29.41	29.40	0.1	19,819	0.00%
2021/02/05	8.4	28.80	3	29.00	28.80	5.4	19,267	0.03%
2021/02/04	5.9	28.83	0.1	28.95	28.80	5.8	19,237	0.03%
2021/02/03	5.3	28.75	5	28.81	28.80	0.4	19,714	0.00%
2021/02/02	3.9	28.73	1.2	28.90	28.70	2.7	19,882	0.01%
2021/02/01	2.2	28.68	2	28.63	28.65	0.2	19,843	0.00%
2021/01/29	46.7	28.42	0	0.00	28.15	46.7	19,797	0.24%
2021/01/28	35.4	28.52	0	0.00	28.55	35.4	19,365	0.18%
2021/01/27	8.1	28.72	0	0.00	28.70	8.1	19,074	0.04%
2021/01/26	12	28.72	1	28.80	28.70	11	19,014	0.06%
2021/01/25	4.1	28.82	16.1	28.70	28.85	-12.1	18,887	-0.06%
2021/01/22	20.9	28.58	4.2	28.59	28.60	16.7	18,839	0.09%
2021/01/21	14.3	28.79	10.1	28.85	28.70	4.2	18,765	0.02%
2021/01/20	42.8	28.81	2.5	28.70	28.70	40.3	18,680	0.22%
2021/01/19	3.6	29.09	4.1	29.07	29.10	-0.5	18,242	0.00%
2021/01/18	16.3	29.04	9	29.07	29.15	7.3	18,216	0.04%
2021/01/15	28.2	29.38	5	29.39	29.30	23.2	18,020	0.13%
2021/01/14	8.2	29.65	0	0.00	29.75	8.2	17,846	0.05%
2021/01/13	3	29.73	7.3	29.80	29.80	-4.3	17,733	-0.02%
2021/01/12	7.5	29.85	2.1	29.88	29.75	5.4	17,692	0.03%
2021/01/11	2.2	29.91	69.4	30.00	30.05	-67.2	17,618	-0.38%
2021/01/08	11	29.76	67.5	29.92	30.00	-56.5	17,529	-0.32%
2021/01/07	0.6	29.60	25	29.62	29.75	-24.4	17,196	-0.14%
2021/01/06	28.3	29.58	1	29.80	29.45	27.3	17,057	0.16%
2021/01/05	2.6	29.82	0.5	29.90	29.85	2.1	16,804	0.01%
2021/01/04	3	29.70	0.2	29.90	29.90	2.8	16,891	0.02%
2020/12/31	0.5	29.90	4.1	29.97	29.80	-3.6	16,735	-0.02%
2020/12/30	1	29.90	19.1	29.76	29.90	-18.1	16,621	-0.11%
2020/12/29	0.5	29.50	4	29.53	29.55	-3.5	16,444	-0.02%
2020/12/28	2.2	29.28	0	0.00	29.55	2.2	16,548	0.01%
2020/12/25	2.5	29.38	0	0.00	29.35	2.5	16,562	0.02%
2020/12/24	6.5	29.37	4	29.40	29.45	2.5	16,820	0.01%
2020/12/23	5	29.26	3	29.38	29.45	2	16,965	0.01%
2020/12/22	2	29.60	36.3	29.64	29.65	-34.3	17,276	-0.20%
2020/12/21	2	29.38	34	29.47	29.65	-32	17,882	-0.18%
2020/12/18	0	0.00	1	29.50	29.50	-1	18,359	-0.01%
2020/12/17	0.1	29.40	6	29.44	29.50	-5.9	18,815	-0.03%
2020/12/16	0.7	29.24	15.3	29.28	29.40	-14.6	19,116	-0.08%
2020/12/15	3.9	28.98	0	0.00	29.05	3.9	19,420	0.02%
2020/12/14	0.1	29.35	4	29.35	29.30	-3.9	19,468	-0.02%
2020/12/11	0	0.00	12	29.15	29.30	-12	19,387	-0.06%
2020/12/10	3.5	28.72	1.5	28.90	28.80	2	19,320	0.01%
2020/12/09	4.4	28.77	4	28.80	28.75	0.4	19,367	0.00%
2020/12/08	29.8	28.68	2	28.73	28.70	27.8	19,386	0.14%
2020/12/07	9.8	29.00	3	28.98	29.00	6.8	19,258	0.04%
2020/12/04	3.4	29.15	1.1	29.15	29.10	2.3	19,194	0.01%
2020/12/03	2.2	29.07	1	29.20	29.20	1.2	19,139	0.01%
2020/12/02	5.2	29.02	3	29.05	29.20	2.2	19,244	0.01%
2020/12/01	5.4	29.00	3	29.08	29.15	2.4	19,683	0.01%
2020/11/30	39.7	28.94	1.1	29.06	28.45	38.6	19,832	0.19%
2020/11/27	15	29.14	1.2	29.16	29.10	13.8	19,444	0.07%
2020/11/26	12	29.22	1	29.20	29.30	11	19,899	0.06%
2020/11/25	4.2	29.33	1	29.35	29.25	3.2	20,048	0.02%
2020/11/24	7.2	29.46	0	0.00	29.30	7.2	20,230	0.04%
2020/11/23	2	29.55	12	29.64	29.70	-10	20,407	-0.05%
2020/11/20	1	29.55	15	29.60	29.55	-14	20,574	-0.07%
2020/11/19	1.9	29.55	6	29.59	29.60	-4.1	20,887	-0.02%
2020/11/18	0	0.00	32.3	29.48	29.65	-32.3	21,018	-0.15%
2020/11/17	0.1	29.41	11	29.43	29.45	-10.9	21,084	-0.05%
2020/11/16	5.1	29.33	2	29.40	29.45	3.1	21,632	0.01%
2020/11/13	1.5	29.16	9.3	29.22	29.35	-7.8	21,736	-0.04%
2020/11/12	9.2	29.23	1	29.20	29.20	8.2	21,959	0.04%
2020/11/11	3.1	29.40	20	29.50	29.70	-16.9	22,202	-0.08%
2020/11/10	7.2	28.88	14	28.93	29.00	-6.8	22,067	-0.03%
2020/11/09	6.5	28.70	4	28.71	28.75	2.5	23,084	0.01%
2020/11/06	5.4	28.48	72	28.50	28.50	-66.6	23,482	-0.28%
2020/11/05	5.4	28.35	29	28.31	28.40	-23.6	23,750	-0.10%
2020/11/04	8	28.09	1	28.15	28.10	7	23,992	0.03%
2020/11/03	3	27.97	54.1	28.07	28.10	-51.1	24,295	-0.21%
2020/11/02	8	27.72	13	27.84	27.95	-5	24,410	-0.02%
2020/10/30	19.9	27.48	0.4	27.60	27.55	19.5	24,502	0.08%
2020/10/29	33	27.54	0	0.00	27.50	33	24,416	0.14%
2020/10/28	11.3	27.65	1	27.65	27.65	10.3	24,577	0.04%
2020/10/27	18.1	27.71	0.3	27.90	27.70	17.8	24,763	0.07%
2020/10/26	6.4	27.80	2	27.80	27.80	4.4	24,894	0.02%
2020/10/23	12	27.68	2	27.70	27.75	10	25,043	0.04%
2020/10/22	32	27.62	0	0.00	27.80	32	25,260	0.13%
2020/10/21	31	27.73	0	0.00	27.65	31	25,517	0.12%
2020/10/20	18	27.73	0	0.00	27.70	18	25,763	0.07%
2020/10/19	9	27.78	0	0.00	27.80	9	25,840	0.03%
2020/10/16	8	27.78	1	27.75	27.70	7	26,062	0.03%
2020/10/15	26	27.80	1	27.80	27.75	25	26,233	0.10%
2020/10/14	20.2	28.03	0	0.00	28.00	20.2	26,361	0.08%
2020/10/13	16	28.12	1	28.25	28.15	15	26,492	0.06%
2020/10/12	3	28.12	11	28.15	28.25	-8	26,770	-0.03%
2020/10/08	6	27.93	0	0.00	28.00	6	26,916	0.02%
2020/10/07	23.2	27.92	6	27.90	27.95	17.2	27,013	0.06%
2020/10/06	9	27.90	2	27.95	27.95	7	27,117	0.03%
2020/10/05	5	27.84	6	28.00	27.80	-1	27,188	0.00%
2020/09/30	6	27.83	1	27.85	27.80	5	27,278	0.02%
2020/09/29	24	27.88	2	28.00	27.80	22	27,367	0.08%
2020/09/28	17	27.79	10	27.90	27.90	7	27,419	0.03%
2020/09/25	13.2	27.43	4	27.48	27.45	9.2	27,437	0.03%
2020/09/24	75.1	27.10	10	27.07	27.00	65.1	27,342	0.24%
2020/09/23	74.4	27.58	2	27.68	27.50	72.4	26,687	0.27%
2020/09/22	67	27.93	3	27.90	27.85	64	26,163	0.24%
2020/09/21	55	28.26	0	0.00	28.20	55	25,733	0.21%
2020/09/18	37	28.51	0	0.00	28.45	37	25,577	0.14%
2020/09/17	47.1	28.63	0	0.00	28.55	47.1	25,219	0.19%
2020/09/16	6.1	28.64	3	28.65	28.75	3.1	25,209	0.01%
2020/09/15	21	28.56	3.2	28.58	28.65	17.8	25,323	0.07%
2020/09/14	37.1	28.59	1	28.60	28.65	36.1	25,653	0.14%
2020/09/11	54.2	28.60	15	28.55	28.65	39.2	25,641	0.15%
2020/09/10	19.3	28.62	0	0.00	28.75	19.3	25,499	0.08%
2020/09/09	12	28.64	0	0.00	28.75	12	25,415	0.05%
2020/09/08	16	28.83	1	28.90	28.85	15	25,333	0.06%
2020/09/07	10	28.72	0	0.00	28.85	10	25,489	0.04%
2020/09/04	38.3	28.68	1	28.65	28.65	37.3	25,553	0.15%
2020/09/03	41	28.81	5	28.85	28.90	36	25,240	0.14%
2020/09/02	57	28.85	5	28.87	28.90	52	25,171	0.21%
2020/09/01	53.1	29.09	3	29.15	29.05	50.1	24,950	0.20%
2020/08/31	16	29.33	1	29.40	29.25	15	24,540	0.06%
2020/08/28	40	29.39	1	29.40	29.40	39	24,478	0.16%
2020/08/27	22	29.47	0	0.00	29.40	22	24,516	0.09%
2020/08/26	16	29.51	0	0.00	29.55	16	24,287	0.07%
2020/08/25	18	29.54	0	0.00	29.50	18	24,164	0.07%
2020/08/24	9	29.56	1	29.65	29.60	8	24,129	0.03%
2020/08/21	19	29.51	40	29.60	29.60	-21	24,031	-0.09%
2020/08/20	71.5	29.52	457	29.60	29.40	-385.5	23,806	-1.62%	大賣/鉅額交易
2020/08/19	48	30.02	355	30.00	29.90	-307	23,199	-1.32%	大賣/鉅額交易
2020/08/18	36.2	29.94	7	29.95	29.95	29.2	22,898	0.13%
2020/08/17	1,037	29.96	203	30.00	30.00	834	22,763	3.66%	大買/大賣/鉅額交易
2020/08/14	66	30.08	3	30.08	30.05	63	22,434	0.28%
2020/08/13	92	30.33	0	0.00	30.40	92	22,193	0.41%
2020/08/12	15	32.41	13	32.43	32.35	2	21,244	0.01%
2020/08/11	10	32.45	6.1	32.49	32.45	3.9	20,911	0.02%
2020/08/10	0	0.00	16	32.49	32.50	-16	20,871	-0.08%
2020/08/07	5	32.45	5	32.59	32.45	0	20,842	0.00%
2020/08/06	12	32.25	1	32.45	32.45	11	20,618	0.05%
2020/08/05	4	32.24	0	0.00	32.20	4	20,644	0.02%
2020/08/04	6	32.20	6	32.20	32.25	0	20,709	0.00%
2020/08/03	20	32.01	0	0.00	32.10	20	20,809	0.10%
2020/07/31	8	32.29	1.3	32.35	32.35	6.7	20,784	0.03%
2020/07/30	13	32.11	1.8	32.28	32.35	11.2	20,763	0.05%
2020/07/29	4	32.05	8	32.26	32.20	-4	20,772	-0.02%
2020/07/28	10.6	31.59	2.5	31.59	31.65	8.1	21,003	0.04%
2020/07/27	24	31.89	7	32.15	31.60	17	21,244	0.08%
2020/07/24	38	32.49	5	32.39	32.15	33	21,410	0.15%
2020/07/23	1	32.50	13	32.76	32.70	-12	21,395	-0.06%
2020/07/22	7	32.61	0	0.00	32.70	7	21,462	0.03%
2020/07/21	6.2	32.53	4	32.56	32.55	2.2	21,480	0.01%
2020/07/20	1	32.15	9	32.37	32.45	-8	21,511	-0.04%
2020/07/17	1.1	32.10	6	32.23	32.25	-4.9	21,447	-0.02%
2020/07/16	4	31.90	8	32.17	32.15	-4	21,627	-0.02%
2020/07/15	5	32.09	0.1	32.15	32.15	4.9	21,502	0.02%
2020/07/14	3	32.17	3	32.22	32.20	0	21,428	0.00%
2020/07/13	0	0.00	1.1	32.10	32.05	-1.1	21,593	-0.01%
2020/07/10	3	32.05	6	32.13	32.00	-3	21,779	-0.01%
2020/07/09	4.1	32.22	3	32.25	32.25	1.1	21,974	0.01%
2020/07/08	8	32.01	6	31.98	32.05	2	21,952	0.01%
2020/07/07	0	0.00	2	32.00	32.00	-2	22,004	-0.01%
2020/07/06	0	0.00	6.1	31.91	31.95	-6.1	21,866	-0.03%
2020/07/03	2	31.70	3	31.70	31.55	-1	21,985	0.00%
2020/07/02	11	31.47	7	31.54	31.55	4	22,111	0.02%
2020/07/01	0	0.00	10.8	31.33	31.25	-10.8	22,415	-0.05%
2020/06/30	3	30.93	1	30.95	30.90	2	22,555	0.01%
2020/06/29	18	30.90	5	30.92	30.90	13	22,655	0.06%
2020/06/24	11	31.15	0	0.00	31.25	11	22,652	0.05%
2020/06/23	4.1	31.14	4	31.18	31.15	0.1	22,886	0.00%
2020/06/22	7	31.15	3	31.17	31.15	4	23,174	0.02%
2020/06/19	6	31.33	0	0.00	31.25	6	23,439	0.03%
2020/06/17	5	31.54	11	31.52	31.70	-6	23,987	-0.03%
2020/06/16	2	31.90	0	0.00	31.70	2	24,753	0.01%
2020/06/15	1	31.30	12.2	31.40	31.30	-11.2	25,651	-0.04%
2020/06/12	6	31.32	9	31.31	31.50	-3	26,177	-0.01%
2020/06/11	26	31.89	0	0.00	31.80	26	26,946	0.10%
2020/06/10	1	31.70	6	31.93	32.10	-5	27,483	-0.02%
2020/06/09	4	31.70	0.2	31.85	31.85	3.8	28,746	0.01%
2020/06/08	4.1	31.56	0	0.00	31.80	4.1	29,444	0.01%
2020/06/05	6	31.30	4	31.35	31.50	2	29,588	0.01%
2020/06/04	1	31.50	0	0.00	31.40	1	30,063	0.00%
2020/06/03	6	31.28	0	0.00	31.30	6	30,625	0.02%
2020/06/02	3	30.82	1	30.75	30.90	2	30,723	0.01%
2020/06/01	15	30.79	27	30.99	30.70	-12	30,845	-0.04%
2020/05/29	1	30.55	3	30.48	30.75	-2	30,797	-0.01%
2020/05/28	35	30.49	2	30.45	30.45	33	30,687	0.11%
2020/05/27	2	30.65	1	30.70	30.70	1	30,920	0.00%
2020/05/26	2	30.70	2	30.70	30.65	0	31,184	0.00%
2020/05/25	1	30.10	0	0.00	30.35	1	31,426	0.00%
2020/05/22	29	30.51	1	30.80	30.45	28	31,683	0.09%
2020/05/21	0	0.00	2	31.00	31.00	-2	31,777	-0.01%
2020/05/20	0	0.00	30	30.75	30.80	-30	31,938	-0.09%
2020/05/19	0	0.00	2	30.40	30.55	-2	32,048	-0.01%
2020/05/18	4	30.05	5	30.05	30.05	-1	31,921	0.00%
2020/05/15	0	0.00	1	30.20	30.25	-1	31,903	0.00%
2020/05/14	2	30.13	6	30.13	30.25	-4	31,745	-0.01%
2020/05/13	3	30.25	1	30.40	30.30	2	31,479	0.01%
2020/05/12	4	30.16	3	30.20	30.30	1	31,423	0.00%
2020/05/11	6	30.40	2	30.33	30.40	4	31,335	0.01%
2020/05/08	2	29.93	11	30.00	30.00	-9	31,225	-0.03%
2020/05/07	4	29.48	1	29.75	29.55	3	31,212	0.01%
2020/05/06	11	29.61	0	0.00	29.55	11	31,182	0.04%
2020/05/05	1	29.75	9.9	29.69	29.85	-8.9	31,078	-0.03%
2020/05/04	39	29.40	3	28.85	29.35	36	31,018	0.12%
2020/04/30	4	30.35	14	30.38	30.10	-10	30,758	-0.03%
2020/04/29	6	29.89	11	29.92	29.95	-5	30,607	-0.02%
2020/04/28	4	29.28	20.2	29.25	29.45	-16.2	30,449	-0.05%
2020/04/27	11	28.64	1	28.45	28.70	10	30,981	0.03%
2020/04/24	17	28.22	0	0.00	28.20	17	30,949	0.05%
2020/04/23	11	28.28	2	28.60	28.30	9	30,794	0.03%
2020/04/22	7	28.26	6	28.22	28.30	1	30,595	0.00%
2020/04/21	43	28.45	3	28.30	28.35	40	30,554	0.13%
2020/04/20	9	28.86	3	28.80	28.90	6	30,348	0.02%
2020/04/17	2	29.20	12	29.28	29.05	-10	30,489	-0.03%
2020/04/16	26	28.80	0	0.00	28.80	26	30,384	0.09%
2020/04/15	14	29.07	1	29.20	29.20	13	30,187	0.04%
2020/04/14	4	28.71	0	0.00	28.85	4	30,091	0.01%
2020/04/13	20	28.72	2	28.80	28.60	18	29,827	0.06%
2020/04/10	7	29.11	6	28.96	29.15	1	29,679	0.00%
2020/04/09	1	28.50	3.1	28.55	28.50	-2.1	29,497	-0.01%
2020/04/08	10	28.45	1	28.60	28.40	9	29,353	0.03%
2020/04/07	11	28.46	1	28.70	28.40	10	29,074	0.03%
2020/04/06	6	28.13	2	28.55	28.45	4	28,717	0.01%
2020/04/01	12	28.13	3	28.17	28.05	9	28,288	0.03%
2020/03/31	19	28.49	0	0.00	28.45	19	27,982	0.07%
2020/03/30	0	0.00	8	28.08	28.65	-8	27,641	-0.03%
2020/03/27	2	28.45	4.2	28.69	28.65	-2.2	27,360	-0.01%
2020/03/26	6	28.02	2	27.90	28.15	4	27,065	0.01%
2020/03/25	10	28.10	5	28.12	27.95	5	26,954	0.02%
2020/03/24	4	27.74	9	27.74	27.35	-5	26,639	-0.02%
2020/03/23	13	26.98	6	27.06	27.00	7	26,334	0.03%
2020/03/20	6	27.36	7	27.64	27.95	-1	25,939	0.00%
2020/03/19	10	26.89	6	26.98	26.40	4	25,123	0.02%
2020/03/18	8	28.10	313	27.79	28.00	-305	24,282	-1.26%	大賣/鉅額交易
2020/03/17	304	27.80	2	28.20	28.00	302	23,762	1.27%	大買/鉅額交易
2020/03/16	10	29.13	12	29.25	29.00	-2	22,808	-0.01%
2020/03/13	17	29.26	7	28.77	30.00	10	22,027	0.05%
2020/03/12	17.1	30.22	7	30.24	30.20	10.1	20,576	0.05%
2020/03/11	5	31.28	2	31.35	31.20	3	19,697	0.02%
2020/03/10	21	31.32	3	31.35	31.35	18	19,364	0.09%
2020/03/09	12	31.65	1	31.75	31.75	11	18,768	0.06%
2020/03/06	2	32.33	0	0.00	32.45	2	18,211	0.01%
2020/03/05	0	0.00	9.2	32.88	32.90	-9.2	17,915	-0.05%
2020/03/04	1	32.25	3	32.23	32.35	-2	17,880	-0.01%
2020/03/03	5	32.17	2	32.20	32.25	3	17,768	0.02%
2020/03/02	4	31.81	0	0.00	31.95	4	17,614	0.02%
2020/02/27	1	32.20	1	32.20	32.35	0	17,772	0.00%
2020/02/26	7	32.36	0	0.00	32.35	7	17,513	0.04%
2020/02/25	0	0.00	4	32.53	32.70	-4	17,201	-0.02%
2020/02/24	11	32.79	1	32.75	32.70	10	17,097	0.06%
2020/02/21	8	33.32	105	33.40	33.20	-97	16,873	-0.57%	大賣/
2020/02/20	5	33.65	0.1	33.60	33.60	4.9	16,748	0.03%
2020/02/19	3.1	33.21	4	33.25	33.45	-0.9	16,456	-0.01%
2020/02/18	6	32.79	1	32.85	32.90	5	16,293	0.03%
2020/02/17	0	0.00	1	32.50	32.50	-1	16,146	-0.01%
2020/02/14	1	32.20	0	0.00	32.30	1	16,131	0.01%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/12	3	32.15	1	32.20	32.10	2	16,323	0.01%
2020/02/11	0	32.20	0	0.00	32.15	0	16,321	0.00%
2020/02/10	4	31.85	0	0.00	32.05	4	16,367	0.02%
2020/02/07	5	32.01	2	32.20	32.00	3	16,755	0.02%
2020/02/06	3	32.08	4	32.23	32.35	-1	16,688	-0.01%
2020/02/05	5	31.89	1	31.60	32.00	4	16,648	0.02%
2020/02/04	3	31.60	1	32.00	31.80	2	16,630	0.01%
2020/02/03	5	31.45	0	0.00	31.60	5	16,721	0.03%
2020/01/31	8	31.67	3	31.92	31.55	5	16,535	0.03%
2020/01/30	13	31.60	13	31.52	31.20	0	16,247	0.00%
2020/01/20	55	32.35	5	32.37	32.35	50	15,492	0.32%
2020/01/17	2	31.95	0	0.00	32.10	2	15,325	0.01%
2020/01/15	60	31.81	1	32.00	31.80	59	15,375	0.38%
2020/01/14	2	31.83	1	31.95	32.00	1	15,350	0.01%
2020/01/07	1.1	30.60	0	0.00	30.60	1.1	14,864	0.01%
2020/01/03	0	0.00	6	30.75	30.80	-6	15,003	-0.04%
2020/01/02	1	30.65	0	0.00	30.60	1	15,216	0.01%
2019/12/27	1	30.80	0.1	30.90	30.90	0.9	15,333	0.01%
2019/12/26	1	30.75	0.2	30.80	30.80	0.8	15,422	0.01%
2019/12/25	2	30.70	0	0.00	30.80	2	15,681	0.01%
2019/12/23	0	0.00	1	30.55	30.85	-1	15,945	-0.01%
2019/12/12	2	30.05	0	0.00	30.15	2	16,064	0.01%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/04	0	0.00	2	30.00	30.15	-2	16,578	-0.01%
2019/12/03	6	30.09	0	0.00	30.05	6	16,642	0.04%
2019/12/02	1	30.15	0	0.00	30.30	1	16,547	0.01%
2019/11/26	1	30.50	2	30.65	30.40	-1	16,621	-0.01%
2019/11/21	14	30.34	0	0.00	30.35	14	16,594	0.08%
2019/11/18	5	30.45	0	0.00	30.70	5	16,572	0.03%
2019/11/14	3	30.40	0	0.00	30.40	3	16,841	0.02%
2019/11/12	3	30.40	3	30.65	30.60	0	17,373	0.00%
2019/11/07	1	30.50	0	0.00	30.50	1	18,872	0.01%
2019/11/06	4	30.61	51	30.80	30.65	-47	19,094	-0.25%
2019/11/05	50	30.10	0	0.00	30.20	50	18,911	0.26%
2019/10/31	3	29.95	0	0.00	29.90	3	19,414	0.02%
2019/10/28	0	0.00	2	29.45	29.60	-2	19,838	-0.01%
2019/10/22	0	0.00	1	29.05	29.15	-1	19,743	-0.01%
2019/10/18	6	29.05	0	0.00	29.10	6	19,606	0.03%
2019/10/17	0	0.00	50.2	29.25	29.25	-50.2	19,485	-0.26%
2019/10/16	2	29.10	0	0.00	29.15	2	19,500	0.01%
2019/10/15	3	28.97	0	0.00	29.15	3	19,569	0.02%
2019/10/14	4	29.04	50	29.10	29.15	-46	19,601	-0.23%
2019/10/09	100	29.10	0	0.00	29.00	100	19,613	0.51%
2019/10/04	0	0.00	334	28.75	28.85	-334	19,455	-1.72%	大賣/鉅額交易
2019/10/03	2	28.65	0	0.00	28.75	2	19,455	0.01%
2019/10/01	87	28.75	249	28.90	28.75	-162	19,415	-0.83%	大賣/鉅額交易
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/24	1	29.10	0	0.00	29.05	1	19,224	0.01%
2019/09/23	0.1	29.25	0	0.00	29.20	0.1	19,350	0.00%
2019/09/20	186	29.30	0	0.00	29.30	186	19,626	0.95%	大買/鉅額交易
2019/09/19	147	29.30	0	0.00	29.45	147	19,377	0.76%	大買/鉅額交易
2019/09/18	1	29.45	173	29.50	29.55	-172	19,510	-0.88%	大賣/鉅額交易
2019/09/17	101	29.10	0	0.00	29.20	101	19,701	0.51%	大買/鉅額交易
2019/09/16	137	29.20	0	0.00	29.20	137	20,392	0.67%	大買/鉅額交易
2019/09/12	100	29.30	257	29.50	29.30	-157	20,694	-0.76%	大賣/鉅額交易
2019/09/11	251	29.27	0	0.00	29.50	251	21,060	1.19%	大買/鉅額交易
2019/09/10	0	0.00	3	29.52	29.55	-3	21,221	-0.01%
2019/09/09	1	29.00	0	0.00	29.20	1	21,156	0.00%
2019/09/05	1	28.55	381	28.53	28.55	-380	21,661	-1.75%	大賣/鉅額交易
2019/09/03	100	28.35	0	0.00	28.35	100	22,509	0.44%
2019/09/02	282	28.45	0	0.00	28.45	282	22,721	1.24%	大買/鉅額交易
2019/08/29	1	28.05	0	0.00	28.00	1	22,941	0.00%
2019/08/27	3	27.88	0	0.00	28.00	3	23,257	0.01%
2019/08/22	0	0.00	150	28.35	28.25	-150	23,283	-0.64%	大賣/鉅額交易
2019/08/21	150	28.30	0	0.00	28.15	150	23,701	0.63%	大買/鉅額交易
2019/08/20	2	28.40	0	0.00	28.50	2	23,502	0.01%
2019/08/16	3	28.20	0	0.00	28.25	3	23,513	0.01%
2019/08/15	2	27.83	0	0.00	27.90	2	23,240	0.01%
2019/08/13	4	28.55	0	0.00	28.50	4	23,053	0.02%
2019/08/12	3	29.03	0	0.00	29.00	3	22,833	0.01%
2019/08/08	3	31.15	1	31.15	31.10	2	22,233	0.01%
2019/08/07	0	0.00	1	31.05	31.05	-1	22,093	0.00%
2019/08/05	0	0.00	2	31.30	31.25	-2	22,003	-0.01%
2019/08/02	5	31.15	2	31.15	31.35	3	22,128	0.01%
2019/08/01	1	31.75	0	0.00	31.65	1	22,028	0.00%
2019/07/30	4	32.10	0	0.00	32.10	4	21,658	0.02%
2019/07/29	3	32.13	0	0.00	32.10	3	21,752	0.01%