兆豐金 (2886)-永豐金-萬盛券商分點個股進出

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－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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	0.1	39.75	4.7	40.04	40.20	-4.7	16,411	-0.03%
2024/12/02	6.4	39.57	3.1	39.90	39.45	3.3	16,335	0.02%
2024/11/29	2.1	39.70	0.1	39.75	39.75	2	16,105	0.01%
2024/11/28	1.1	39.86	10.6	40.09	39.85	-9.5	16,274	-0.06%
2024/11/27	1	40.07	11.5	40.09	40.05	-10.5	16,259	-0.06%
2024/11/26	1	39.95	7.8	40.00	39.95	-6.8	16,226	-0.04%
2024/11/25	0	0.00	48.8	40.01	40.15	-48.8	16,118	-0.30%
2024/11/22	3.2	39.30	1	39.70	39.75	2.2	15,175	0.01%
2024/11/21	5.4	39.34	0	0.00	39.45	5.4	15,145	0.04%
2024/11/20	6.1	39.84	9	39.93	39.95	-2.9	15,061	-0.02%
2024/11/19	0.2	39.90	49.5	39.84	39.95	-49.3	15,147	-0.33%
2024/11/18	1.8	39.55	24.5	39.60	39.70	-22.8	15,085	-0.15%
2024/11/15	0.2	39.20	0	0.00	39.25	0.2	14,972	0.00%
2024/11/14	24.8	38.99	1.6	39.29	39.00	23.3	15,087	0.15%
2024/11/13	3.3	39.20	2.4	39.20	39.30	0.9	15,234	0.01%
2024/11/12	0.2	39.07	0	0.00	39.15	0.2	15,390	0.00%
2024/11/11	1	39.15	1	39.15	39.20	0	15,591	0.00%
2024/11/08	3.3	39.23	0	0.00	39.10	3.3	15,844	0.02%
2024/11/07	1	38.85	5.7	39.21	39.10	-4.7	16,580	-0.03%
2024/11/06	2.2	39.18	2.5	39.27	39.00	-0.3	17,622	0.00%
2024/11/05	3.1	39.30	1.5	39.27	39.40	1.6	18,147	0.01%
2024/11/04	0.5	39.20	5.9	39.14	39.35	-5.4	18,571	-0.03%
2024/11/01	12.6	38.75	0.5	38.90	38.65	12.1	18,927	0.06%
2024/10/30	0	0.00	0.5	39.25	39.30	-0.5	18,872	0.00%
2024/10/29	0.2	39.03	1	39.20	39.10	-0.8	18,971	0.00%
2024/10/28	0.1	39.10	1.2	39.15	39.25	-1.2	19,159	-0.01%
2024/10/25	0	0.00	2	38.95	38.90	-2	19,388	-0.01%
2024/10/24	2	38.90	0	39.00	38.85	2	19,752	0.01%
2024/10/23	9.2	38.97	0.2	39.29	38.90	9.1	19,861	0.05%
2024/10/22	6.1	39.25	0.3	39.37	39.40	5.8	19,950	0.03%
2024/10/21	8.7	39.42	5	39.42	39.30	3.7	20,158	0.02%
2024/10/18	0	39.60	8.3	39.68	39.80	-8.3	20,383	-0.04%
2024/10/17	2	39.23	9.1	39.29	39.45	-7.1	20,642	-0.03%
2024/10/16	5	39.00	3.1	39.05	39.10	2	20,833	0.01%
2024/10/15	5	39.02	13.8	39.24	39.30	-8.8	20,842	-0.04%
2024/10/14	5.7	38.91	7.7	39.03	38.90	-1.9	20,720	-0.01%
2024/10/11	14.7	38.88	0.1	39.05	38.80	14.6	20,987	0.07%
2024/10/09	7.1	38.77	1	39.00	38.65	6.2	21,162	0.03%
2024/10/08	11.2	38.85	0.5	39.15	38.85	10.7	21,293	0.05%
2024/10/07	6.1	39.05	5	39.25	39.30	1.1	21,256	0.01%
2024/10/04	9.6	38.99	4	39.16	38.95	5.6	21,298	0.03%
2024/10/01	0	0.00	0.3	39.45	39.45	-0.3	21,343	0.00%
2024/09/30	2	39.43	1.5	39.53	39.30	0.5	21,753	0.00%
2024/09/27	1.3	39.52	0	0.00	39.45	1.3	23,145	0.01%
2024/09/26	0.6	39.90	38.1	39.87	40.00	-37.5	23,169	-0.16%
2024/09/25	1.2	39.71	3.7	39.84	39.85	-2.5	23,164	-0.01%
2024/09/24	1.8	39.62	4.5	39.62	39.80	-2.7	23,085	-0.01%
2024/09/23	3.5	39.59	7.6	39.69	39.70	-4.1	23,351	-0.02%
2024/09/20	0.1	39.50	5.3	39.45	39.35	-5.2	23,511	-0.02%
2024/09/19	0.1	39.38	1	39.40	39.25	-0.9	23,589	0.00%
2024/09/18	0.3	39.35	12.1	39.34	39.40	-11.7	23,874	-0.05%
2024/09/16	0	39.20	12.7	39.20	39.35	-12.6	24,192	-0.05%
2024/09/13	2.2	39.03	1.3	38.98	39.15	0.9	24,321	0.00%
2024/09/12	1	38.90	0.1	39.05	39.00	0.9	24,516	0.00%
2024/09/11	0.2	39.09	2.2	39.15	38.95	-2	24,547	-0.01%
2024/09/10	3.1	39.10	23.4	39.23	39.35	-20.3	24,452	-0.08%
2024/09/09	7.1	38.12	7.3	38.78	39.10	-0.2	24,216	0.00%
2024/09/06	4.1	38.41	7	38.81	38.90	-2.9	24,125	-0.01%
2024/09/05	3.2	38.42	2	38.53	38.55	1.2	24,208	0.00%
2024/09/04	25	37.87	5.1	38.25	38.00	20	24,360	0.08%
2024/09/03	0.3	39.04	1.3	38.90	38.95	-1	24,105	0.00%
2024/09/02	2	39.00	6.5	39.05	39.05	-4.5	24,277	-0.02%
2024/08/30	4.4	38.81	0	0.00	38.95	4.4	24,447	0.02%
2024/08/29	11.5	38.96	4.3	39.21	38.90	7.3	24,289	0.03%
2024/08/28	7.2	39.26	0.9	39.52	39.30	6.3	24,437	0.03%
2024/08/27	4.2	39.38	2.3	39.45	39.75	2	25,263	0.01%
2024/08/26	1.1	39.40	11.5	39.43	39.60	-10.4	25,635	-0.04%
2024/08/23	2.1	38.98	5	39.05	39.05	-2.9	25,951	-0.01%
2024/08/22	2.2	38.81	0	0.00	39.00	2.2	26,074	0.01%
2024/08/21	9.6	38.74	1	38.65	38.90	8.6	26,341	0.03%
2024/08/20	5.6	38.78	7	38.91	39.00	-1.4	26,135	-0.01%
2024/08/19	7.1	38.79	1.9	39.00	38.65	5.1	26,069	0.02%
2024/08/16	2	38.80	1.1	38.91	39.00	0.9	25,969	0.00%
2024/08/15	19.8	38.48	0	0.00	38.35	19.8	25,694	0.08%
2024/08/14	8.6	38.96	4	39.04	38.90	4.6	25,482	0.02%
2024/08/13	143.5	38.54	1.1	38.51	38.70	142.4	25,234	0.56%	大買/鉅額交易
2024/08/12	6.5	39.14	2.6	39.44	39.40	3.9	24,999	0.02%
2024/08/09	22.9	38.81	110	39.00	38.85	-87.1	24,791	-0.35%	大賣/
2024/08/08	101.1	37.87	0	0.00	38.10	101.1	24,070	0.42%	大買/鉅額交易
2024/08/07	7	41.23	9	41.33	41.55	-2.1	23,053	-0.01%
2024/08/06	1.5	40.94	18.2	41.27	41.80	-16.8	22,570	-0.07%
2024/08/05	10.9	41.26	21.3	41.25	40.90	-10.4	22,233	-0.05%
2024/08/02	3.5	42.41	3.7	42.45	42.60	-0.2	21,976	0.00%
2024/08/01	2	43.18	3.1	43.27	43.30	-1	22,020	0.00%
2024/07/31	1.4	43.05	6.7	42.98	43.20	-5.3	22,205	-0.02%
2024/07/30	62.2	42.75	68.4	42.61	42.75	-6.2	22,026	-0.03%
2024/07/29	0.5	43.11	47.3	43.22	43.30	-46.9	21,975	-0.21%
2024/07/26	5	42.45	17.8	42.69	42.70	-12.8	21,776	-0.06%
2024/07/23	1	42.45	8.2	42.72	42.75	-7.2	21,887	-0.03%
2024/07/22	45.1	41.70	13.4	42.06	42.45	31.7	21,819	0.15%
2024/07/19	7	41.84	6.4	42.23	42.25	0.7	21,813	0.00%
2024/07/18	1	42.60	22.6	42.59	42.75	-21.6	22,189	-0.10%
2024/07/17	4	41.79	46.7	42.04	41.90	-42.7	22,019	-0.19%
2024/07/16	50.8	41.80	8.2	41.93	41.85	42.6	22,110	0.19%
2024/07/15	7	41.83	3.8	42.03	41.95	3.2	22,574	0.01%
2024/07/12	1.3	41.99	25	41.97	42.05	-23.7	22,829	-0.10%
2024/07/11	44.5	42.14	0.2	41.97	41.75	44.3	22,779	0.19%
2024/07/10	52.2	41.77	9.1	41.84	41.65	43.1	22,886	0.19%
2024/07/09	9	41.88	0	0.00	41.65	9	22,884	0.04%
2024/07/08	1.6	42.08	22.5	42.19	42.10	-20.9	22,794	-0.09%
2024/07/05	2.6	41.96	11	42.09	42.10	-8.4	22,732	-0.04%
2024/07/04	4.4	41.97	34.1	42.32	41.95	-29.7	22,580	-0.13%
2024/07/03	1.6	41.55	149.7	42.25	42.75	-148.1	22,215	-0.67%	大賣/鉅額交易
2024/07/02	0.5	40.62	31.2	40.88	40.75	-30.8	20,779	-0.15%
2024/07/01	1	40.45	4.2	40.68	40.75	-3.2	20,721	-0.02%
2024/06/28	0	0.00	3.1	40.53	40.40	-3.1	20,633	-0.01%
2024/06/27	7.1	39.88	4	40.16	40.25	3.1	20,600	0.02%
2024/06/26	0.1	40.32	14.2	40.41	40.25	-14.2	20,273	-0.07%
2024/06/25	1.3	40.43	20.2	40.55	40.65	-19	19,986	-0.09%
2024/06/24	4.1	40.00	40.7	40.11	40.35	-36.6	19,613	-0.19%
2024/06/21	0.4	39.99	7.3	40.09	40.00	-6.9	19,395	-0.04%
2024/06/20	16.3	39.94	9.8	40.00	40.00	6.5	19,042	0.03%
2024/06/19	1.1	39.95	9.1	40.09	39.95	-8	19,032	-0.04%
2024/06/18	0.1	40.00	24	39.93	40.10	-23.9	19,082	-0.13%
2024/06/17	2.3	39.80	28.8	39.72	39.80	-26.5	19,251	-0.14%
2024/06/14	2.7	39.51	25.3	39.55	39.55	-22.6	19,391	-0.12%
2024/06/13	4.2	39.49	0.2	39.50	39.45	3.9	19,544	0.02%
2024/06/12	2	39.25	2.6	39.35	39.25	-0.5	19,773	0.00%
2024/06/11	5	39.31	6.7	39.39	39.20	-1.7	19,866	-0.01%
2024/06/07	6.3	39.21	3.9	39.35	39.35	2.4	19,909	0.01%
2024/06/06	13	39.25	0.1	39.25	39.30	12.9	19,861	0.07%
2024/06/05	4.2	39.06	0.4	39.10	39.15	3.7	19,817	0.02%
2024/06/04	6.8	39.02	0	0.00	39.15	6.8	19,962	0.03%
2024/06/03	11.3	39.04	4.3	39.19	39.30	7	19,892	0.04%
2024/05/31	30.2	39.01	0.3	39.25	39.05	29.9	19,805	0.15%
2024/05/30	22	38.88	0	0.00	38.90	22	18,996	0.12%
2024/05/29	69.5	39.29	1	39.05	39.00	68.5	18,643	0.37%
2024/05/28	11.6	39.80	7.9	39.85	39.80	3.7	18,178	0.02%
2024/05/27	23.4	39.90	0.7	40.09	39.80	22.7	18,285	0.12%
2024/05/24	14.2	40.08	1.7	40.07	40.00	12.5	18,034	0.07%
2024/05/23	10.6	40.13	1.4	40.16	40.10	9.2	18,019	0.05%
2024/05/22	14.4	40.55	0.2	40.58	40.55	14.2	17,925	0.08%
2024/05/21	0.5	40.65	1.2	40.53	40.60	-0.8	17,914	0.00%
2024/05/20	64	40.62	7.7	40.72	40.80	56.3	17,919	0.31%
2024/05/17	0	0.00	0.4	40.82	40.85	-0.4	17,850	0.00%
2024/05/16	3.1	40.96	5.6	41.05	40.80	-2.5	17,819	-0.01%
2024/05/15	0.8	40.84	3.1	40.93	40.85	-2.3	17,673	-0.01%
2024/05/14	0.3	40.61	0.2	40.95	40.50	0.1	17,719	0.00%
2024/05/13	0.1	40.90	3.1	40.93	41.05	-3	17,788	-0.02%
2024/05/10	3.3	40.62	12.5	40.84	40.95	-9.3	17,739	-0.05%
2024/05/09	2.1	40.81	1.2	40.91	40.65	0.9	17,745	0.01%
2024/05/08	0.3	41.00	18.5	41.05	41.10	-18.2	17,851	-0.10%
2024/05/07	5.1	40.79	7.1	40.95	40.95	-1.9	17,770	-0.01%
2024/05/06	0.8	40.78	22.8	40.87	41.15	-22	17,490	-0.13%
2024/05/03	0.2	40.10	2	40.25	40.05	-1.8	17,157	-0.01%
2024/05/02	1.1	40.23	3.4	40.24	39.95	-2.3	17,077	-0.01%
2024/04/30	1.1	40.10	4.3	40.12	40.00	-3.2	16,897	-0.02%
2024/04/29	1	39.95	14.6	39.89	40.10	-13.6	16,832	-0.08%
2024/04/26	3.5	39.15	4.7	39.39	39.10	-1.1	16,610	-0.01%
2024/04/25	7.6	39.09	3.2	39.11	39.00	4.4	16,611	0.03%
2024/04/24	83.8	39.50	3.3	39.44	39.35	80.5	16,453	0.49%
2024/04/23	0.1	39.95	2.5	40.03	40.00	-2.4	16,372	-0.01%
2024/04/22	1.3	39.50	6.6	39.57	39.50	-5.3	16,309	-0.03%
2024/04/19	38	38.60	5.3	38.64	38.70	32.7	16,021	0.20%
2024/04/18	3.9	39.14	0	39.15	39.20	3.9	15,430	0.03%
2024/04/17	13.7	39.10	3	39.17	39.00	10.7	15,116	0.07%
2024/04/16	15.2	39.48	2.2	39.60	39.10	13	14,986	0.09%
2024/04/15	5	39.87	0	40.00	39.80	5	14,717	0.03%
2024/04/12	55.1	40.00	1	40.10	39.95	54.1	14,705	0.37%
2024/04/11	5.7	40.07	28.5	39.98	40.15	-22.8	14,626	-0.16%
2024/04/10	3.7	40.50	1	40.55	40.50	2.7	14,593	0.02%
2024/04/09	2.3	40.32	2.1	40.33	40.40	0.2	14,693	0.00%
2024/04/08	1.5	39.78	8	39.93	40.00	-6.5	14,704	-0.04%
2024/04/03	2.3	39.86	0	0.00	39.75	2.3	14,680	0.02%
2024/04/02	5.5	40.32	0	0.00	40.30	5.5	14,540	0.04%
2024/04/01	2.3	40.69	21.1	40.70	40.65	-18.8	14,572	-0.13%
2024/03/29	1	40.55	2.8	40.49	40.55	-1.8	14,511	-0.01%
2024/03/28	0.3	40.16	1	40.25	40.25	-0.7	14,565	-0.01%
2024/03/27	1	40.50	2	40.53	40.50	-1	14,727	-0.01%
2024/03/26	0	0.00	26.6	40.45	40.55	-26.6	15,005	-0.18%
2024/03/25	0.2	39.94	31.5	39.99	40.00	-31.3	15,195	-0.21%
2024/03/22	20.7	40.23	2	40.05	40.10	18.6	15,405	0.12%
2024/03/21	32.2	40.35	21.8	40.42	40.60	10.4	15,569	0.07%
2024/03/20	2	40.30	7.5	40.33	40.15	-5.5	15,648	-0.03%
2024/03/19	2.7	40.32	5.3	40.36	40.20	-2.6	15,610	-0.02%
2024/03/18	2.3	40.56	9.5	40.59	40.60	-7.2	15,526	-0.05%
2024/03/15	3.2	40.45	10	40.65	40.90	-6.8	15,449	-0.04%
2024/03/14	1	40.65	11	40.80	40.90	-10	15,200	-0.07%
2024/03/13	3.5	39.86	56.7	40.13	40.40	-53.2	15,074	-0.35%
2024/03/12	0.8	39.80	10	39.92	39.95	-9.2	14,927	-0.06%
2024/03/11	1.3	39.83	21.9	39.82	39.80	-20.5	14,916	-0.14%
2024/03/08	0.3	39.65	31.4	39.73	39.90	-31.1	14,852	-0.21%
2024/03/07	1.9	39.37	11.3	39.40	39.30	-9.5	14,753	-0.06%
2024/03/06	0.5	39.35	6.2	39.40	39.40	-5.7	14,805	-0.04%
2024/03/05	4	38.95	11.8	39.07	39.05	-7.7	15,071	-0.05%
2024/03/04	5.3	38.66	1.5	38.62	38.80	3.7	15,081	0.02%
2024/03/01	1	38.55	0.1	38.75	38.55	1	15,193	0.01%
2024/02/29	0.1	38.50	16.5	38.67	38.70	-16.4	15,352	-0.11%
2024/02/27	3.2	38.28	0.5	38.30	38.20	2.8	15,108	0.02%
2024/02/26	12.3	38.20	1.8	38.34	38.15	10.4	15,073	0.07%
2024/02/23	16.1	38.41	7.9	38.40	38.30	8.3	15,106	0.05%
2024/02/22	0.1	38.48	1.1	38.54	38.55	-1.1	15,450	-0.01%
2024/02/21	8.2	38.32	0	0.00	38.35	8.2	15,496	0.05%
2024/02/20	2.8	38.43	5.5	38.43	38.60	-2.8	15,621	-0.02%
2024/02/19	2.4	38.25	9.6	38.29	38.40	-7.2	15,715	-0.05%
2024/02/16	3.3	37.87	4.1	37.95	37.90	-0.8	15,935	-0.01%
2024/02/15	14.4	37.75	5	37.89	37.80	9.4	15,919	0.06%
2024/02/05	45.8	37.69	0	0.00	37.60	45.8	15,773	0.29%
2024/02/02	5.9	37.83	7.4	37.85	37.90	-1.4	15,618	-0.01%
2024/02/01	3.1	37.78	6	37.73	37.90	-2.9	15,619	-0.02%
2024/01/31	67	37.61	24	37.64	37.65	43	15,520	0.28%
2024/01/30	4.9	37.96	0	0.00	37.90	4.9	15,321	0.03%
2024/01/29	5	38.40	7.3	38.47	38.35	-2.3	15,388	-0.01%
2024/01/26	3	38.05	3.1	38.30	38.35	-0.2	15,517	0.00%
2024/01/25	13.6	37.81	2.3	38.01	37.80	11.3	15,589	0.07%
2024/01/24	1.2	38.03	0	0.00	37.85	1.2	15,625	0.01%
2024/01/23	51.4	37.87	2.6	37.93	37.85	48.8	15,667	0.31%
2024/01/22	0	38.16	0	0.00	38.10	0	15,724	0.00%
2024/01/19	4.7	37.75	0	0.00	37.90	4.7	15,657	0.03%
2024/01/18	9.3	37.58	0	0.00	37.80	9.3	15,700	0.06%
2024/01/17	39.4	37.80	0	0.00	37.30	39.4	15,688	0.25%
2024/01/16	3.7	38.69	2	38.80	38.60	1.7	15,125	0.01%
2024/01/15	5.2	38.91	5	39.04	38.90	0.2	15,031	0.00%
2024/01/12	52.3	38.81	0.2	39.10	39.05	52.1	15,260	0.34%
2024/01/11	0.1	39.25	1.5	39.33	39.20	-1.3	15,369	-0.01%
2024/01/10	0	0.00	24	39.30	39.35	-24	15,431	-0.16%
2024/01/09	50	39.40	29.3	39.40	39.45	20.8	15,441	0.13%
2024/01/08	0.7	39.40	548	39.32	39.45	-547.3	15,490	-3.53%	大賣/鉅額交易
2024/01/05	14.1	38.97	19	38.85	38.95	-4.9	15,419	-0.03%
2024/01/04	0	38.90	1	38.95	38.75	-1	15,640	-0.01%
2024/01/03	9.5	38.72	2.1	38.76	38.65	7.3	16,112	0.05%
2024/01/02	3	39.17	511	39.27	39.30	-508	16,065	-3.16%	大賣/鉅額交易
2023/12/29	12	39.03	8.1	39.10	39.20	3.9	16,218	0.02%
2023/12/28	5	38.97	9.3	39.09	39.20	-4.3	16,447	-0.03%
2023/12/27	1,007.3	39.00	3	39.03	39.00	1,004.3	16,501	6.09%	大買/鉅額交易
2023/12/26	14	38.75	0.3	38.81	38.80	13.7	16,510	0.08%
2023/12/25	2.1	38.33	11.2	38.68	38.80	-9.1	16,545	-0.05%
2023/12/22	18.8	38.21	3	38.38	38.35	15.8	16,552	0.10%
2023/12/21	11.6	38.30	1	38.35	38.30	10.6	16,414	0.06%
2023/12/20	7.5	38.79	1.6	38.82	38.75	5.8	16,221	0.04%
2023/12/19	24.2	38.98	26.6	39.14	39.15	-2.4	15,937	-0.02%
2023/12/18	4.2	39.25	8.4	39.18	39.05	-4.2	15,851	-0.03%
2023/12/15	0.1	39.40	2.1	39.59	39.35	-2	15,632	-0.01%
2023/12/14	0	0.00	10.2	39.29	39.55	-10.2	15,426	-0.07%
2023/12/13	3.8	38.85	0.1	39.25	38.90	3.7	15,271	0.02%
2023/12/12	2.4	38.97	3.9	39.08	39.30	-1.6	15,627	-0.01%
2023/12/11	1.1	39.04	0.3	38.99	38.90	0.9	15,738	0.01%
2023/12/08	2.2	38.85	3.8	39.10	39.25	-1.7	15,673	-0.01%
2023/12/07	17.9	39.06	32	39.03	39.00	-14.1	15,646	-0.09%
2023/12/06	1.6	39.21	12.3	39.30	39.50	-10.7	15,568	-0.07%
2023/12/05	8.3	38.73	4.5	38.87	38.95	3.8	15,451	0.02%
2023/12/04	8.1	38.85	4.7	38.90	39.00	3.4	15,441	0.02%
2023/12/01	9.9	38.74	0.1	38.90	38.65	9.8	15,390	0.06%
2023/11/30	0.6	39.36	1	39.50	39.50	-0.4	15,252	0.00%
2023/11/29	1.8	39.26	0	39.50	39.15	1.8	14,752	0.01%
2023/11/28	1.6	39.86	6	39.90	39.65	-4.4	14,596	-0.03%
2023/11/27	0.5	39.84	8.5	39.93	39.50	-8	14,793	-0.05%
2023/11/24	0	39.60	1	39.65	39.50	-1	14,710	-0.01%
2023/11/22	0.3	39.80	13.8	39.80	39.85	-13.5	14,889	-0.09%
2023/11/21	1.1	39.74	28.4	39.77	39.85	-27.3	14,979	-0.18%
2023/11/20	0.4	39.11	5	39.18	39.20	-4.6	14,849	-0.03%
2023/11/17	0.2	39.25	9.1	39.36	39.20	-8.9	14,847	-0.06%
2023/11/16	0.1	38.91	27.6	39.05	39.20	-27.5	14,951	-0.18%
2023/11/15	0.5	38.65	13.4	38.79	38.90	-12.9	14,922	-0.09%
2023/11/14	0	38.48	0.8	38.47	38.55	-0.8	14,816	-0.01%
2023/11/13	2.3	38.35	2	38.38	38.50	0.3	15,132	0.00%
2023/11/10	0.2	38.41	1.4	38.40	38.40	-1.2	15,575	-0.01%
2023/11/09	0.8	38.58	14.3	38.66	38.60	-13.5	15,772	-0.09%
2023/11/08	0.1	38.58	17.2	38.65	38.60	-17.1	16,081	-0.11%
2023/11/07	0	38.30	5.3	38.51	38.60	-5.2	16,234	-0.03%
2023/11/06	0.8	38.39	4.3	38.55	38.55	-3.5	16,788	-0.02%
2023/11/03	0	0.00	18.5	38.08	38.25	-18.5	17,039	-0.11%
2023/11/02	0	0.00	3.3	37.57	37.80	-3.3	17,100	-0.02%
2023/11/01	14.1	36.56	1.4	36.71	36.65	12.8	17,099	0.07%
2023/10/31	3.2	36.68	1.1	36.70	36.70	2.1	17,296	0.01%
2023/10/30	7.9	36.51	2.1	36.69	36.55	5.9	17,622	0.03%
2023/10/27	2.4	36.93	0.8	36.89	36.95	1.6	17,666	0.01%
2023/10/26	4.6	36.50	2.1	36.55	36.40	2.6	17,770	0.01%
2023/10/25	9	36.98	12.1	37.05	36.85	-3.1	17,731	-0.02%
2023/10/24	2.8	37.09	0	0.00	37.25	2.8	17,783	0.02%
2023/10/23	4	37.22	0.6	37.24	37.10	3.4	17,845	0.02%
2023/10/20	13.8	37.43	1.4	37.62	37.50	12.4	17,753	0.07%
2023/10/19	0.8	38.41	0.1	38.50	38.35	0.8	17,724	0.00%
2023/10/18	0.4	38.62	6.4	38.65	38.85	-5.9	17,835	-0.03%
2023/10/17	0.4	38.56	0	0.00	38.75	0.4	18,022	0.00%
2023/10/16	1	38.53	1.1	38.32	38.80	-0.1	18,266	0.00%
2023/10/13	0.9	38.52	2.5	38.39	38.50	-1.6	18,569	-0.01%
2023/10/12	1.1	38.41	4.5	38.73	38.95	-3.4	18,639	-0.02%
2023/10/11	0.1	37.90	26.3	38.33	38.50	-26.2	18,805	-0.14%
2023/10/06	0.3	37.48	0	0.00	37.50	0.3	18,386	0.00%
2023/10/05	1.2	36.95	3	37.29	37.50	-1.8	18,464	-0.01%
2023/10/04	11.6	36.92	731	36.89	36.85	-719.4	18,375	-3.92%	大賣/鉅額交易
2023/10/03	0.2	37.70	3.2	37.68	37.65	-3.1	18,307	-0.02%
2023/10/02	7.5	37.48	0	37.70	37.60	7.5	18,383	0.04%
2023/09/28	0.7	37.74	0.6	37.76	37.70	0.2	18,603	0.00%
2023/09/27	26.9	37.63	38	37.74	37.70	-11.1	18,683	-0.06%
2023/09/26	0.3	37.82	15.1	37.77	37.85	-14.8	18,699	-0.08%
2023/09/25	0.5	37.94	13	37.98	38.00	-12.5	18,740	-0.07%
2023/09/22	2.8	37.25	7	37.58	37.80	-4.2	18,886	-0.02%
2023/09/21	3.2	37.35	7	37.61	37.40	-3.8	19,132	-0.02%
2023/09/20	0.6	37.86	0.5	37.81	37.85	0.1	19,056	0.00%
2023/09/19	0	0.00	4.1	37.97	37.80	-4.1	19,041	-0.02%
2023/09/18	2.2	37.81	27.3	37.75	37.85	-25	19,458	-0.13%
2023/09/15	2.4	37.38	21.4	37.55	37.55	-19	19,904	-0.10%
2023/09/14	7.1	37.22	7.9	37.09	37.50	-0.8	20,118	0.00%
2023/09/13	0.5	36.54	1	36.60	36.60	-0.5	20,615	0.00%
2023/09/12	1.2	36.26	2	36.38	36.55	-0.8	21,369	0.00%
2023/09/11	0.2	36.19	6	36.25	36.20	-5.8	21,421	-0.03%
2023/09/08	10.1	36.00	3	36.00	36.10	7.1	21,446	0.03%
2023/09/07	2.2	35.84	0	0.00	35.85	2.2	21,518	0.01%
2023/09/06	8.2	35.72	0.1	35.80	35.55	8.1	21,561	0.04%
2023/09/05	2.3	36.11	2	36.20	36.00	0.3	21,536	0.00%
2023/09/04	1	36.15	1	36.20	36.20	0	21,582	0.00%
2023/09/01	3.5	35.97	4	36.11	36.00	-0.5	21,781	0.00%
2023/08/31	14.4	36.04	0	0.00	35.90	14.4	21,912	0.07%
2023/08/30	23.2	36.60	2.1	36.62	36.45	21.1	21,926	0.10%
2023/08/29	2.3	36.31	5	36.35	36.60	-2.7	22,085	-0.01%
2023/08/28	0.3	36.39	1.6	36.24	36.20	-1.3	22,043	-0.01%
2023/08/25	3.4	35.79	0	0.00	35.65	3.4	23,055	0.01%
2023/08/24	5.2	35.61	6.1	35.66	35.85	-0.8	23,169	0.00%
2023/08/23	12.5	35.30	1.1	35.45	35.30	11.4	23,178	0.05%
2023/08/22	25.4	35.18	0	0.00	35.30	25.4	23,393	0.11%
2023/08/21	11.9	35.67	6	35.74	35.60	5.9	23,406	0.03%
2023/08/18	12.4	35.72	1	36.15	35.70	11.4	23,507	0.05%
2023/08/17	32.1	35.41	0.8	35.49	35.65	31.3	23,564	0.13%
2023/08/16	35.1	35.76	23	35.87	35.80	12.1	23,481	0.05%
2023/08/15	10	36.71	0	0.00	36.60	10	23,258	0.04%
2023/08/14	18.6	36.84	9.2	36.74	37.05	9.5	23,301	0.04%
2023/08/11	13.2	37.75	2	37.93	37.65	11.2	23,226	0.05%
2023/08/10	47.1	38.11	701	38.00	38.10	-654	23,226	-2.82%	大賣/鉅額交易
2023/08/09	14.2	39.58	28.5	39.70	39.95	-14.3	22,699	-0.06%
2023/08/08	7.7	39.77	10.6	39.86	39.70	-2.9	22,368	-0.01%
2023/08/07	4.1	39.81	1.3	39.90	39.95	2.8	22,204	0.01%
2023/08/04	7.5	39.44	8.3	39.44	39.60	-0.8	22,156	0.00%
2023/08/02	24.4	39.83	11.8	39.74	39.60	12.5	22,017	0.06%
2023/08/01	1	40.20	24.1	40.49	40.60	-23.1	21,645	-0.11%
2023/07/31	5	40.22	7.5	40.22	40.25	-2.5	21,455	-0.01%
2023/07/28	0.8	40.03	6.8	40.04	40.05	-6	21,395	-0.03%
2023/07/27	5.1	40.13	27.4	40.05	40.10	-22.3	21,291	-0.10%
2023/07/26	6	39.62	15.1	39.61	39.65	-9.1	21,117	-0.04%
2023/07/25	4.1	39.01	6.9	39.04	39.15	-2.8	21,019	-0.01%
2023/07/24	8.4	38.86	4.3	38.93	39.00	4.2	21,001	0.02%
2023/07/21	1.7	39.36	7	39.42	39.35	-5.3	20,838	-0.03%
2023/07/20	5.7	38.85	105.2	39.43	39.35	-99.5	20,622	-0.48%	大賣/
2023/07/19	5.8	38.86	0.1	39.00	38.85	5.7	20,258	0.03%
2023/07/18	2.7	39.04	16.6	39.12	39.30	-13.9	19,941	-0.07%
2023/07/17	4.3	38.92	10.4	38.95	38.90	-6.1	19,518	-0.03%
2023/07/14	0.2	38.60	53.9	38.67	38.90	-53.8	19,445	-0.28%
2023/07/13	2.5	38.11	9.1	38.15	38.10	-6.6	19,291	-0.03%
2023/07/12	11.3	37.97	11.8	38.01	38.20	-0.5	19,212	0.00%
2023/07/11	1.2	37.27	7.7	37.22	37.65	-6.5	19,165	-0.03%
2023/07/10	4.3	36.94	7.5	37.26	36.85	-3.2	19,130	-0.02%
2023/07/07	5.9	36.99	24.2	37.02	37.30	-18.4	18,927	-0.10%
2023/07/06	13.8	37.52	6.3	37.72	37.45	7.5	18,779	0.04%
2023/07/05	1.3	38.28	7.1	38.22	38.25	-5.8	18,477	-0.03%
2023/07/04	1	38.30	43.7	38.36	38.50	-42.6	18,339	-0.23%
2023/07/03	2.4	38.24	28.3	38.39	38.30	-26	18,344	-0.14%
2023/06/30	1.2	38.29	27	38.49	38.20	-25.9	18,353	-0.14%
2023/06/29	1.2	38.26	13	38.37	38.55	-11.8	18,106	-0.07%
2023/06/28	1.4	37.82	10.1	37.85	37.95	-8.7	17,841	-0.05%
2023/06/27	0.5	37.62	7.2	37.67	37.55	-6.7	17,730	-0.04%
2023/06/26	11.1	37.45	7.9	37.76	37.75	3.1	17,674	0.02%
2023/06/21	1.1	37.40	13.9	37.60	37.75	-12.8	17,161	-0.07%
2023/06/20	0.4	37.06	3.4	37.21	37.45	-3	16,697	-0.02%
2023/06/19	1.8	36.75	20.5	36.64	37.00	-18.7	16,116	-0.12%
2023/06/16	6.8	37.14	9.2	37.08	36.80	-2.3	15,447	-0.02%
2023/06/15	4.8	37.35	4.6	37.41	37.40	0.2	14,684	0.00%
2023/06/14	1.4	37.67	1.9	37.63	37.50	-0.5	14,689	0.00%
2023/06/13	0.4	37.71	6.3	37.78	37.75	-5.9	14,804	-0.04%
2023/06/12	1.3	37.89	25.9	37.88	37.65	-24.6	14,842	-0.17%
2023/06/09	2	37.60	18.8	37.55	37.65	-16.8	14,902	-0.11%
2023/06/08	4.2	37.11	5.9	37.16	37.30	-1.7	14,936	-0.01%
2023/06/07	0.3	36.73	15.5	36.85	37.00	-15.2	14,963	-0.10%
2023/06/06	1.3	36.52	1	36.70	36.50	0.3	14,914	0.00%
2023/06/05	0.1	36.70	7.6	36.82	36.70	-7.5	14,944	-0.05%
2023/06/02	0	0.00	9.2	36.10	36.10	-9.2	14,646	-0.06%
2023/06/01	7	35.69	1.2	35.80	35.85	5.8	14,499	0.04%
2023/05/31	9.2	35.95	2.6	35.91	35.80	6.6	14,471	0.05%
2023/05/30	3.4	36.10	4.3	36.17	36.20	-0.9	13,547	-0.01%
2023/05/29	1.6	35.88	29	36.12	36.20	-27.5	13,613	-0.20%
2023/05/26	2.5	35.57	17.8	36.00	36.15	-15.3	13,663	-0.11%
2023/05/25	4.3	35.58	7.6	35.66	36.20	-3.3	13,443	-0.02%
2023/05/24	6.2	35.65	0.2	35.85	35.90	6.1	13,268	0.05%
2023/05/23	4	36.05	10.1	36.08	36.20	-6.1	13,034	-0.05%
2023/05/22	0.1	36.00	22	36.12	36.20	-21.9	12,883	-0.17%
2023/05/19	2.3	36.00	25.4	36.03	36.00	-23.1	12,639	-0.18%
2023/05/18	0.2	35.80	10.5	35.91	35.95	-10.3	12,805	-0.08%
2023/05/17	0.2	35.44	14.9	35.58	35.60	-14.8	12,683	-0.12%
2023/05/16	0.1	34.87	53.4	34.95	35.15	-53.3	12,549	-0.42%
2023/05/15	0.1	34.55	6.1	34.38	34.50	-6	12,561	-0.05%
2023/05/12	6.3	34.44	0.3	34.55	34.30	6	12,592	0.05%
2023/05/11	2.8	34.75	18.3	34.94	34.80	-15.5	12,485	-0.12%
2023/05/10	4.1	34.61	18.2	34.71	34.80	-14	12,598	-0.11%
2023/05/09	1.3	34.40	30.3	34.48	34.50	-29	12,570	-0.23%
2023/05/08	10	34.35	36.5	34.40	34.30	-26.5	12,549	-0.21%
2023/05/05	0	34.25	1.2	34.25	34.25	-1.1	12,587	-0.01%
2023/05/04	10.1	34.25	6.5	34.41	34.30	3.6	12,849	0.03%
2023/05/03	5	34.11	1	34.15	34.15	4	12,946	0.03%
2023/05/02	2.1	34.00	4	34.00	34.10	-1.9	13,197	-0.01%
2023/04/28	0.1	33.94	3.8	33.96	34.05	-3.7	13,735	-0.03%
2023/04/27	0.4	33.90	1.9	33.85	33.85	-1.5	13,802	-0.01%
2023/04/26	0.1	33.90	4.8	33.96	34.00	-4.7	13,872	-0.03%
2023/04/25	2.8	33.89	4.7	33.91	33.90	-1.9	13,859	-0.01%
2023/04/24	0.2	34.00	4.3	33.99	34.10	-4.1	13,867	-0.03%
2023/04/21	1	33.95	17	33.99	34.05	-16	13,960	-0.11%
2023/04/20	0.2	33.92	10	33.90	33.90	-9.8	14,036	-0.07%
2023/04/19	8	34.18	8.4	34.13	34.05	-0.4	14,263	0.00%
2023/04/18	5.4	34.11	14.4	34.10	34.20	-9	14,198	-0.06%
2023/04/17	1.1	33.41	12	33.40	33.45	-10.9	14,151	-0.08%
2023/04/14	1.7	33.31	0	0.00	33.45	1.7	14,201	0.01%
2023/04/13	1.6	33.30	2	33.30	33.30	-0.4	14,120	0.00%
2023/04/12	3.1	33.05	0.6	33.20	33.15	2.5	14,095	0.02%
2023/04/11	7	33.01	11	33.03	33.15	-4	14,175	-0.03%
2023/04/10	1	33.00	2.4	33.02	33.00	-1.4	14,129	-0.01%
2023/04/07	2.3	32.79	0.2	32.95	32.80	2.1	14,130	0.02%
2023/04/06	1.2	32.92	10	32.93	33.00	-8.8	14,133	-0.06%
2023/03/31	0.1	33.00	6	33.00	33.00	-5.9	14,047	-0.04%
2023/03/30	11	32.70	1	32.75	32.70	10	13,920	0.07%
2023/03/29	0.2	32.80	1	32.90	32.80	-0.8	13,958	-0.01%
2023/03/28	2.2	32.96	2	33.03	32.85	0.2	14,078	0.00%
2023/03/27	5.1	32.90	0	0.00	33.05	5.1	14,139	0.04%
2023/03/24	3.1	32.99	4.4	33.08	33.10	-1.3	14,325	-0.01%
2023/03/23	15.2	32.88	5	33.00	33.15	10.2	14,387	0.07%
2023/03/22	1.1	32.47	16	32.66	32.70	-14.9	14,542	-0.10%
2023/03/21	3.2	32.31	0.1	32.40	32.20	3.1	14,762	0.02%
2023/03/20	0.3	32.03	7.5	31.81	32.00	-7.2	14,798	-0.05%
2023/03/17	9.6	31.86	9.6	31.91	31.75	-0.1	14,817	0.00%
2023/03/16	21.1	31.64	26.3	31.65	31.65	-5.2	14,785	-0.03%
2023/03/15	12	32.11	6	32.33	32.00	6	14,750	0.04%
2023/03/14	5.3	32.21	19.3	32.13	32.10	-14	14,753	-0.09%
2023/03/13	0.5	32.61	4	32.30	32.55	-3.5	14,625	-0.02%
2023/03/10	7.6	32.68	0	0.00	32.65	7.6	14,645	0.05%
2023/03/09	3.4	33.07	0	0.00	32.95	3.4	14,749	0.02%
2023/03/08	7.8	33.35	3	33.32	33.30	4.8	15,331	0.03%
2023/03/07	0.6	33.15	3	33.15	33.15	-2.5	15,349	-0.02%
2023/03/06	2.2	32.93	3	33.07	32.95	-0.8	15,488	-0.01%
2023/03/03	30	32.85	3	32.98	32.80	27	15,532	0.17%
2023/03/02	15.2	32.99	2	33.00	32.95	13.2	15,707	0.08%
2023/03/01	3	32.89	0	33.50	33.70	3	15,720	0.02%
2023/02/24	6	33.32	0.2	33.74	33.30	5.8	15,527	0.04%
2023/02/23	5.8	33.67	6	33.80	33.65	-0.2	15,376	0.00%
2023/02/22	5.7	33.31	1,211	33.43	33.80	-1,205.3	15,585	-7.73%	大賣/鉅額交易
2023/02/21	0.5	33.73	0	0.00	33.65	0.5	15,604	0.00%
2023/02/20	30.4	34.05	15.4	33.95	34.05	15	15,875	0.09%
2023/02/17	1.3	33.33	0.3	33.55	33.50	1	16,016	0.01%
2023/02/16	3	33.48	35.9	33.79	33.40	-32.9	16,297	-0.20%
2023/02/15	1.9	33.35	10.7	33.35	33.40	-8.8	16,273	-0.05%
2023/02/14	2	33.20	34.1	33.19	33.55	-32.1	16,268	-0.20%
2023/02/13	1	33.20	20.2	32.95	33.30	-19.2	16,281	-0.12%
2023/02/10	0.1	32.60	5.9	32.53	32.60	-5.9	16,211	-0.04%
2023/02/09	1	32.00	2	32.15	32.10	-1	16,282	-0.01%
2023/02/08	10.2	32.09	0.1	32.40	32.15	10.1	16,434	0.06%
2023/02/07	0.2	32.30	5.1	32.23	32.25	-4.9	16,442	-0.03%
2023/02/06	5	32.18	1.1	32.31	32.10	3.9	16,602	0.02%
2023/02/03	7	32.52	0	0.00	32.45	7	16,761	0.04%
2023/02/02	6.3	32.32	8.4	32.84	32.85	-2.1	16,812	-0.01%
2023/02/01	3.6	32.10	1.5	32.32	32.60	2.1	16,658	0.01%
2023/01/31	7	32.23	4.3	32.58	31.95	2.7	16,717	0.02%
2023/01/30	2.3	32.36	15.8	32.77	32.60	-13.5	16,634	-0.08%
2023/01/17	60.2	31.95	6.9	31.98	32.00	53.3	16,306	0.33%
2023/01/16	1.1	31.95	12.2	31.95	32.00	-11.1	16,381	-0.07%
2023/01/13	0	31.70	21.3	31.66	31.65	-21.3	16,508	-0.13%
2023/01/12	2	31.45	1.2	31.51	31.45	0.8	16,953	0.00%
2023/01/11	1	31.60	16.2	31.68	31.45	-15.2	17,110	-0.09%
2023/01/10	12.4	31.64	23.1	31.61	31.75	-10.7	17,218	-0.06%
2023/01/09	1.2	31.45	8.8	31.55	31.70	-7.6	17,325	-0.04%
2023/01/06	15	30.91	2.1	30.98	30.95	12.9	17,451	0.07%
2023/01/05	6.2	30.92	10	30.87	31.10	-3.8	17,784	-0.02%
2023/01/04	7.3	30.35	0	0.00	30.40	7.3	17,687	0.04%
2023/01/03	4.1	30.20	0	0.00	30.50	4.1	17,997	0.02%
2022/12/30	1.6	30.50	1	30.50	30.35	0.6	18,034	0.00%
2022/12/29	13.8	30.26	0	0.00	30.25	13.8	18,080	0.08%
2022/12/28	6.3	30.51	0	0.00	30.50	6.3	18,140	0.03%
2022/12/27	5.8	30.68	0	0.00	30.65	5.8	18,372	0.03%
2022/12/26	11.5	30.59	0	0.00	30.70	11.5	18,666	0.06%
2022/12/23	9.4	30.46	1	30.55	30.55	8.4	19,127	0.04%
2022/12/22	2.1	30.51	0.1	30.85	30.85	2	19,547	0.01%
2022/12/21	6.5	30.49	5	30.55	30.50	1.5	20,038	0.01%
2022/12/20	20.6	30.48	8.5	30.50	30.65	12.1	20,406	0.06%
2022/12/19	6	30.64	1	30.60	30.65	5	20,429	0.02%
2022/12/16	5.9	30.88	1.3	31.01	30.80	4.6	20,388	0.02%
2022/12/15	4.5	31.04	0.2	31.21	31.15	4.3	20,411	0.02%
2022/12/14	0.3	31.22	9.1	31.24	31.20	-8.8	20,514	-0.04%
2022/12/13	16.1	30.87	4	30.85	30.80	12.1	20,352	0.06%
2022/12/12	3	31.05	0.1	31.25	31.15	3	20,133	0.01%
2022/12/09	2.6	31.07	0	0.00	31.15	2.6	20,470	0.01%
2022/12/08	3.1	30.78	0	0.00	31.10	3.1	20,527	0.01%
2022/12/07	3.1	31.00	2	31.10	30.95	1.1	20,524	0.01%
2022/12/06	5	31.10	3	31.00	30.95	2	20,487	0.01%
2022/12/05	3.4	31.21	4.5	31.16	31.05	-1.1	20,419	-0.01%
2022/12/02	20.2	31.27	0.2	31.40	31.10	20	20,398	0.10%
2022/12/01	24.7	31.63	2	31.88	31.55	22.7	20,356	0.11%
2022/11/30	5	31.59	6	31.64	32.00	-1	20,110	-0.01%
2022/11/29	9	31.37	9.4	31.37	31.50	-0.4	19,455	0.00%
2022/11/28	3.4	30.94	1	31.15	30.95	2.4	19,341	0.01%
2022/11/25	6.1	31.38	2.5	31.44	31.35	3.6	19,307	0.02%
2022/11/24	3	31.35	6.6	31.44	31.65	-3.5	19,324	-0.02%
2022/11/23	8.6	31.17	1.3	31.21	31.10	7.3	19,207	0.04%
2022/11/22	4.5	30.75	5.3	30.81	30.90	-0.8	19,133	0.00%
2022/11/21	4.5	30.48	3	30.40	30.55	1.5	19,065	0.01%
2022/11/18	23.3	30.30	0	0.00	30.20	23.3	19,009	0.12%
2022/11/17	13.1	30.61	0.1	30.95	30.85	13	18,811	0.07%
2022/11/16	19.8	30.90	4	30.86	30.85	15.8	18,830	0.08%
2022/11/15	9.3	31.15	2.1	31.01	31.15	7.2	18,676	0.04%
2022/11/14	2	31.20	6.3	31.26	31.30	-4.3	18,526	-0.02%
2022/11/11	5.8	30.64	6	30.77	30.85	-0.2	18,307	0.00%
2022/11/10	3.4	30.11	0	0.00	30.00	3.4	18,057	0.02%
2022/11/09	5.2	30.47	1.1	30.60	30.50	4.2	18,077	0.02%
2022/11/08	2.1	30.18	1.1	30.29	30.40	1	18,099	0.01%
2022/11/07	2.1	30.01	0	0.00	30.20	2.1	18,153	0.01%
2022/11/04	6.4	29.35	2	29.13	29.55	4.4	18,558	0.02%
2022/11/03	4.5	29.17	0	0.00	29.10	4.5	19,100	0.02%
2022/11/02	16.1	29.48	2	29.60	29.35	14.1	19,330	0.07%
2022/11/01	7.8	29.85	1	29.90	29.75	6.8	19,212	0.04%
2022/10/31	2.7	30.08	4	30.14	29.90	-1.3	19,108	-0.01%
2022/10/28	4.2	29.79	0	0.00	29.80	4.2	19,148	0.02%
2022/10/27	10.5	29.81	0	30.15	29.70	10.5	19,203	0.05%
2022/10/26	0.8	30.12	0	0.00	30.15	0.8	19,123	0.00%
2022/10/25	2.1	29.69	2.1	29.79	29.95	0	18,971	0.00%
2022/10/24	0.1	29.69	5.1	29.70	29.60	-5	18,984	-0.03%
2022/10/21	9.2	29.62	7	29.55	29.70	2.2	18,949	0.01%
2022/10/20	8.8	28.62	12	29.11	29.20	-3.2	18,830	-0.02%
2022/10/19	19.6	29.20	1.1	29.40	29.00	18.6	18,464	0.10%
2022/10/18	0.3	29.40	0.3	29.75	29.70	0	18,376	0.00%
2022/10/17	11.9	29.13	14	29.14	29.25	-2.2	18,298	-0.01%
2022/10/14	45.9	29.57	1.5	29.67	29.40	44.4	18,135	0.24%
2022/10/13	322.3	29.58	4.1	29.83	29.75	318.2	17,917	1.78%	大買/鉅額交易
2022/10/12	4.1	30.12	10.1	30.05	30.25	-6	17,555	-0.03%
2022/10/11	14	30.18	0.1	30.30	30.05	14	17,569	0.08%
2022/10/07	14	31.02	0	0.00	31.00	14	17,288	0.08%
2022/10/06	3	31.20	36.5	31.23	31.35	-33.5	17,249	-0.19%
2022/10/05	18.4	30.97	0.6	31.00	30.85	17.8	17,419	0.10%
2022/10/04	22.2	30.72	4	30.79	30.70	18.2	17,385	0.10%
2022/10/03	45.9	30.74	6.2	30.72	30.65	39.7	17,214	0.23%
2022/09/30	27.6	31.30	7	31.48	31.15	20.6	16,923	0.12%
2022/09/29	22	31.61	1	31.50	31.80	21	16,572	0.13%
2022/09/28	19.4	31.74	3.1	31.79	31.95	16.3	16,247	0.10%
2022/09/27	21.9	32.69	0	32.85	32.45	21.9	15,819	0.14%
2022/09/26	23.4	33.45	4	33.47	33.35	19.4	15,591	0.12%
2022/09/23	7.4	33.88	0.2	34.05	33.90	7.2	15,564	0.05%
2022/09/22	21.7	33.77	2	34.10	33.65	19.7	15,719	0.13%
2022/09/21	2	34.40	0.5	34.50	34.25	1.5	15,675	0.01%
2022/09/20	3.1	34.56	120.4	34.70	34.45	-117.3	15,555	-0.75%	大賣/鉅額交易
2022/09/19	1.7	34.49	3.5	34.60	34.45	-1.8	15,640	-0.01%
2022/09/16	5.2	34.46	0.3	34.72	34.50	4.9	15,802	0.03%
2022/09/15	12	34.62	1.1	34.61	34.55	10.9	15,945	0.07%
2022/09/14	7.4	34.78	0	0.00	34.75	7.4	16,493	0.04%
2022/09/13	1.1	35.20	1	35.05	35.05	0.1	17,128	0.00%
2022/09/12	28	35.20	5.1	35.41	35.55	22.9	17,740	0.13%
2022/09/08	32.3	34.90	2	34.95	35.00	30.3	18,634	0.16%
2022/09/07	37.3	34.96	0.1	35.00	34.95	37.1	18,810	0.20%
2022/09/06	3	35.27	11	35.30	35.35	-8	19,000	-0.04%
2022/09/05	7.5	35.00	2.2	35.17	35.30	5.3	19,127	0.03%
2022/09/02	6	35.10	0.1	35.29	35.00	5.9	19,485	0.03%
2022/09/01	15.5	35.16	3.1	35.30	35.15	12.4	19,537	0.06%
2022/08/31	0.3	35.55	3.1	35.67	35.90	-2.8	19,580	-0.01%
2022/08/30	17.1	35.42	7	35.35	35.45	10.1	19,466	0.05%
2022/08/29	6.5	35.37	2	35.60	35.50	4.5	19,511	0.02%
2022/08/26	2.2	35.85	17.5	35.90	35.85	-15.4	19,708	-0.08%
2022/08/25	3.5	35.50	1	35.45	35.55	2.5	19,814	0.01%
2022/08/24	14.6	35.13	0	0.00	35.10	14.6	19,915	0.07%
2022/08/23	12.2	35.37	1.6	35.54	35.20	10.7	20,507	0.05%
2022/08/22	6.3	35.56	2	35.90	35.80	4.3	20,648	0.02%
2022/08/19	24.2	35.81	4	35.85	35.80	20.2	20,714	0.10%
2022/08/18	6.1	35.91	2.2	36.00	36.05	3.9	20,785	0.02%
2022/08/17	7.9	35.69	0	0.00	35.75	7.9	20,909	0.04%
2022/08/16	2.3	35.81	1	35.80	35.80	1.3	20,895	0.01%
2022/08/15	11.1	35.59	1.7	35.67	35.60	9.4	21,009	0.04%
2022/08/12	10.9	35.67	1	35.70	35.70	9.9	21,088	0.05%
2022/08/11	41.2	35.83	10	35.89	35.80	31.2	21,153	0.15%
2022/08/10	23.1	37.15	12.8	37.10	37.20	10.3	20,871	0.05%
2022/08/09	7.5	36.67	20.5	36.88	36.90	-13	20,432	-0.06%
2022/08/08	5.6	35.86	0.1	36.00	36.00	5.5	20,328	0.03%
2022/08/05	3	35.92	0.4	36.05	35.85	2.6	20,596	0.01%
2022/08/04	4.1	35.67	5.1	35.79	35.65	-0.9	20,844	0.00%
2022/08/03	9.3	35.56	0	0.00	35.60	9.3	20,975	0.04%
2022/08/02	10.9	35.69	1	35.50	35.70	9.9	21,221	0.05%
2022/08/01	7	35.45	20.5	35.49	35.55	-13.5	21,482	-0.06%
2022/07/29	31.3	35.44	71	35.84	35.40	-39.7	21,867	-0.18%
2022/07/28	5.2	35.48	4.3	35.58	35.60	0.9	22,055	0.00%
2022/07/27	0.7	35.15	2.9	35.01	35.15	-2.2	22,041	-0.01%
2022/07/26	61.4	34.54	3.2	34.45	34.60	58.3	22,016	0.26%
2022/07/25	5.6	34.56	2.1	34.55	34.45	3.5	22,072	0.02%
2022/07/22	358.4	34.79	4.5	34.87	34.90	353.9	22,258	1.59%	大買/鉅額交易
2022/07/21	2.1	34.00	1.1	34.33	34.45	1	22,434	0.00%
2022/07/20	6.6	34.43	0.1	34.70	34.15	6.5	22,622	0.03%
2022/07/19	22.1	34.17	22.2	34.01	34.15	-0.1	22,813	0.00%
2022/07/18	1.2	34.02	1.6	34.21	34.15	-0.4	23,120	0.00%
2022/07/15	13.7	33.94	7.4	34.23	33.90	6.3	23,350	0.03%
2022/07/14	11.4	34.65	6.6	34.80	34.55	4.8	23,643	0.02%
2022/07/13	4.3	34.55	11.6	34.56	34.85	-7.3	23,883	-0.03%
2022/07/12	18.7	33.58	1	33.50	33.45	17.7	24,119	0.07%
2022/07/11	8.9	34.42	3	34.42	34.30	5.9	24,310	0.02%
2022/07/08	16.9	35.09	0	0.00	35.05	16.9	24,688	0.07%
2022/07/07	255.7	35.16	0	0.00	35.15	255.7	24,896	1.03%	大買/鉅額交易
2022/07/06	273.2	35.22	11	35.29	35.20	262.2	24,949	1.05%	大買/鉅額交易
2022/07/05	23.5	35.60	28	35.99	35.55	-4.5	25,090	-0.02%
2022/07/04	372	35.78	16.8	35.80	35.75	355.2	25,235	1.41%	大買/鉅額交易
2022/07/01	0.1	35.45	2.6	35.33	35.25	-2.6	25,807	-0.01%
2022/06/30	12.4	35.43	12.4	35.50	35.30	0	25,991	0.00%
2022/06/29	3.5	35.77	1	35.60	35.70	2.5	26,007	0.01%
2022/06/28	1	36.35	2.1	36.35	36.35	-1.1	26,076	0.00%
2022/06/27	5.5	36.43	3.1	36.54	36.20	2.4	26,224	0.01%
2022/06/24	1	36.05	8	36.29	36.15	-7	26,116	-0.03%
2022/06/23	4.2	35.25	9	35.96	35.35	-4.8	26,141	-0.02%
2022/06/22	4.5	35.32	7.6	35.67	35.40	-3.1	25,980	-0.01%
2022/06/21	0.2	35.88	16.1	35.46	35.60	-15.9	25,464	-0.06%
2022/06/20	8.3	35.17	11.2	35.26	34.60	-2.9	25,138	-0.01%
2022/06/17	31.3	35.44	5.9	35.48	35.30	25.4	24,571	0.10%
2022/06/16	8	36.29	8.2	36.35	36.15	-0.2	23,715	0.00%
2022/06/15	13	36.22	3.9	36.25	36.20	9.1	23,985	0.04%
2022/06/14	4.5	36.68	18.5	36.65	36.90	-14	24,039	-0.06%
2022/06/13	19.4	35.98	12.4	36.28	36.50	7	24,410	0.03%
2022/06/10	3.7	36.87	30.9	37.04	37.10	-27.2	24,131	-0.11%
2022/06/09	10.7	37.14	0	0.00	37.15	10.7	24,116	0.04%
2022/06/08	4.7	37.63	0	0.00	37.70	4.7	23,909	0.02%
2022/06/07	3.1	37.60	3	37.58	37.70	0.1	24,006	0.00%
2022/06/06	371.7	37.10	15.7	37.35	37.80	355.9	23,969	1.48%	大買/鉅額交易
2022/06/02	2.1	37.87	2	38.08	37.90	0.1	24,002	0.00%
2022/06/01	4.4	38.34	0.9	38.40	38.20	3.5	24,290	0.01%
2022/05/31	4.1	38.02	6.2	38.54	38.75	-2.1	24,270	-0.01%
2022/05/30	1.2	38.40	4	38.38	38.45	-2.8	23,672	-0.01%
2022/05/27	6.4	37.58	8	37.79	37.95	-1.6	23,513	-0.01%
2022/05/26	5.3	37.40	1	37.55	37.30	4.3	23,592	0.02%
2022/05/25	1.5	37.28	3	37.37	37.60	-1.6	23,940	-0.01%
2022/05/24	123.6	37.36	0.8	37.43	37.20	122.8	24,068	0.51%	大買/鉅額交易
2022/05/23	3.6	37.19	1.6	37.42	37.20	2	24,135	0.01%
2022/05/20	3.3	36.73	4	37.06	37.10	-0.7	24,334	0.00%
2022/05/19	12.6	36.61	1	36.65	36.60	11.6	24,357	0.05%
2022/05/18	8.3	37.00	2	36.95	37.50	6.3	24,200	0.03%
2022/05/17	23	36.51	8.1	36.47	36.45	14.9	24,032	0.06%
2022/05/16	8.4	36.56	7.7	36.55	36.90	0.7	23,972	0.00%
2022/05/13	20.8	36.68	23.1	36.85	36.95	-2.3	23,752	-0.01%
2022/05/12	20.5	37.38	5.2	37.18	37.00	15.3	23,630	0.06%
2022/05/11	5.2	38.15	5.3	38.10	38.35	-0.1	23,358	0.00%
2022/05/10	6.6	37.79	25.7	37.52	38.20	-19.1	23,272	-0.08%
2022/05/09	21	38.21	9	38.24	38.00	12	23,158	0.05%
2022/05/06	75.6	38.81	13.9	39.22	39.35	61.7	23,304	0.26%
2022/05/05	24.6	40.15	10	40.13	39.85	14.6	23,268	0.06%
2022/05/04	2.7	40.75	4.7	40.85	40.85	-2	22,935	-0.01%
2022/05/03	6	40.97	11	40.98	40.85	-5	23,115	-0.02%
2022/04/29	3.1	40.99	7.1	41.38	41.60	-4	23,151	-0.02%
2022/04/28	295.5	41.07	5.2	41.25	41.00	290.4	23,189	1.25%	大買/鉅額交易
2022/04/27	9.7	41.77	6.2	41.75	41.60	3.4	22,990	0.01%
2022/04/26	6.3	41.74	3	41.87	41.95	3.3	22,892	0.01%
2022/04/25	7.1	41.56	20.1	41.48	41.55	-13	22,814	-0.06%
2022/04/22	69.4	40.94	56.6	41.24	41.55	12.8	22,680	0.06%
2022/04/21	385	40.95	7.2	41.19	41.00	377.8	22,660	1.67%	大買/鉅額交易
2022/04/20	135.5	41.18	2.8	41.25	41.75	132.7	22,756	0.58%	大買/鉅額交易
2022/04/19	235.4	41.65	4	41.98	41.50	231.4	22,593	1.02%	大買/鉅額交易
2022/04/18	128.9	41.53	53.3	41.57	41.90	75.6	22,623	0.33%	大買/
2022/04/15	14.3	43.02	21.9	42.85	42.85	-7.6	22,231	-0.03%
2022/04/14	123.6	43.49	18	43.39	43.10	105.5	22,188	0.48%	大買/鉅額交易
2022/04/13	4.1	44.70	15.6	44.80	44.95	-11.5	21,917	-0.05%
2022/04/12	7.2	44.45	19.1	44.55	44.45	-11.9	21,815	-0.05%
2022/04/11	43.3	44.41	9.6	44.46	44.65	33.7	21,804	0.15%
2022/04/08	10.2	44.07	12.6	44.24	44.35	-2.4	21,693	-0.01%
2022/04/07	13.2	44.57	38.1	44.36	44.10	-25	21,521	-0.12%
2022/04/06	23.6	43.43	42	43.45	44.05	-18.4	20,847	-0.09%
2022/04/01	6.2	42.79	3	42.97	43.10	3.2	20,525	0.02%
2022/03/31	2.2	42.46	11.4	42.65	42.90	-9.2	20,361	-0.05%
2022/03/30	3.2	41.97	18.7	41.95	42.25	-15.6	20,140	-0.08%
2022/03/29	13.6	42.05	0.4	42.16	42.00	13.1	20,062	0.07%
2022/03/28	8.6	41.94	3.2	42.26	42.40	5.4	20,106	0.03%
2022/03/25	13	41.88	7.2	42.05	42.20	5.8	20,005	0.03%
2022/03/24	6.4	42.13	12.4	42.29	42.25	-5.9	19,863	-0.03%
2022/03/23	26.1	42.06	36.4	42.05	42.35	-10.3	20,104	-0.05%
2022/03/22	1.6	40.91	60.9	40.79	41.15	-59.3	19,934	-0.30%
2022/03/21	2.1	40.57	10	40.59	40.60	-7.9	19,757	-0.04%
2022/03/18	17	40.66	31.8	40.56	40.45	-14.8	19,688	-0.07%
2022/03/17	21.3	39.91	40.8	40.07	40.05	-19.5	19,291	-0.10%
2022/03/16	11.1	38.75	40.5	39.18	39.50	-29.4	19,042	-0.15%
2022/03/15	2.3	38.52	53.9	38.60	38.60	-51.6	18,592	-0.28%
2022/03/14	1.4	38.43	29.2	38.45	38.50	-27.8	18,718	-0.15%
2022/03/11	9.2	38.00	0	0.00	37.95	9.2	18,809	0.05%
2022/03/10	1.1	38.19	20.2	38.00	38.25	-19.1	18,971	-0.10%
2022/03/09	13.3	37.52	6.7	37.49	37.40	6.6	18,913	0.03%
2022/03/08	32.1	37.43	7.5	37.46	37.35	24.6	18,855	0.13%
2022/03/07	217.4	37.22	12	37.42	37.65	205.4	18,541	1.11%	大買/鉅額交易
2022/03/04	8.9	37.87	2	37.85	38.00	6.9	18,838	0.04%
2022/03/03	12.5	38.01	3.1	38.10	38.10	9.4	18,849	0.05%
2022/03/02	18.1	37.96	6.4	38.06	38.10	11.7	19,001	0.06%
2022/03/01	1	37.50	2.1	38.13	38.20	-1.1	18,897	-0.01%
2022/02/25	163.7	37.35	22.7	37.41	37.60	141	18,700	0.75%	大買/鉅額交易
2022/02/24	113.6	37.58	7.9	37.65	37.70	105.7	18,282	0.58%	大買/鉅額交易
2022/02/23	7	37.64	3.9	37.93	38.05	3.2	18,069	0.02%
2022/02/22	285.3	37.42	5.5	37.39	37.60	279.8	17,974	1.56%	大買/鉅額交易
2022/02/21	139.4	37.73	4.5	38.00	38.00	134.9	17,683	0.76%	大買/鉅額交易
2022/02/18	9.2	38.14	5.4	38.14	38.10	3.8	17,511	0.02%
2022/02/17	12	38.20	2.1	38.30	38.40	10	17,574	0.06%
2022/02/16	8.6	38.21	0	0.00	38.20	8.6	17,532	0.05%
2022/02/15	16.8	38.18	3	38.17	38.10	13.8	17,393	0.08%
2022/02/14	39.5	38.19	0.7	38.40	38.45	38.8	17,356	0.22%
2022/02/11	3.1	38.58	8.5	38.61	38.80	-5.4	17,366	-0.03%
2022/02/10	151.1	38.25	2.6	38.47	38.70	148.5	17,302	0.86%	大買/鉅額交易
2022/02/09	13.6	38.77	6.2	38.81	38.80	7.4	17,119	0.04%
2022/02/08	13	38.71	54	38.88	38.95	-41	16,979	-0.24%
2022/02/07	3.1	37.30	19.7	37.63	38.00	-16.6	16,457	-0.10%
2022/01/26	10.4	36.93	0.4	37.00	36.95	10	16,120	0.06%
2022/01/25	10.2	36.42	27.5	36.46	36.90	-17.3	16,116	-0.11%
2022/01/24	4.5	36.57	2.1	36.80	36.90	2.4	15,849	0.02%
2022/01/21	15.5	36.58	3	36.62	36.85	12.5	15,865	0.08%
2022/01/20	1.6	36.95	5.5	36.97	36.95	-3.9	15,661	-0.02%
2022/01/19	12.3	36.91	5.2	36.94	37.00	7.1	15,589	0.05%
2022/01/18	6.3	37.02	216.2	37.23	37.25	-209.8	15,666	-1.34%	大賣/鉅額交易
2022/01/17	91.4	37.15	12.3	37.01	37.05	79.1	15,532	0.51%
2022/01/14	88.2	37.28	14.6	37.31	37.45	73.6	15,445	0.48%
2022/01/13	9.8	37.39	42.7	37.59	37.85	-33	15,365	-0.21%
2022/01/12	7.2	36.86	19.2	36.94	37.00	-12.1	14,982	-0.08%
2022/01/11	2.7	36.81	9.1	36.79	37.00	-6.4	14,812	-0.04%
2022/01/10	20	35.98	1.1	35.92	36.15	18.9	14,715	0.13%
2022/01/07	5.6	36.24	22	36.34	36.20	-16.4	14,676	-0.11%
2022/01/06	1.6	35.81	12.3	35.82	36.00	-10.7	14,480	-0.07%
2022/01/05	9.4	35.38	14	35.40	35.55	-4.6	14,401	-0.03%
2022/01/04	8	35.28	4.5	35.33	35.55	3.5	14,513	0.02%
2022/01/03	12.8	35.33	6.8	35.40	35.35	6	14,429	0.04%
2021/12/30	1.5	35.59	40.1	35.65	35.55	-38.6	14,371	-0.27%
2021/12/29	8.2	35.55	26.8	35.65	35.60	-18.6	14,475	-0.13%
2021/12/28	4.2	35.49	7.7	35.48	35.60	-3.5	14,534	-0.02%
2021/12/27	4.1	35.41	4.3	35.50	35.60	-0.2	14,543	0.00%
2021/12/24	4.1	35.38	7.1	35.46	35.50	-3	14,759	-0.02%
2021/12/23	19.2	35.47	2	35.50	35.50	17.2	14,804	0.12%
2021/12/22	12.1	35.60	3	35.67	35.65	9.1	14,903	0.06%
2021/12/21	2.3	35.85	5	35.87	35.75	-2.7	14,792	-0.02%
2021/12/20	2.5	35.64	10.5	35.94	36.00	-8	14,718	-0.05%
2021/12/17	2.1	35.53	8	35.83	35.90	-6	14,516	-0.04%
2021/12/16	1.2	35.38	18.1	35.36	35.60	-16.9	14,226	-0.12%
2021/12/15	12.2	35.16	2.2	35.19	35.20	10	14,286	0.07%
2021/12/14	16.4	35.15	10	35.21	35.40	6.4	14,568	0.04%
2021/12/13	26.9	35.49	2.1	35.46	35.50	24.8	14,534	0.17%
2021/12/10	10	35.20	21.6	35.54	35.65	-11.6	14,470	-0.08%
2021/12/09	14.1	35.14	21	35.19	35.30	-6.9	14,411	-0.05%
2021/12/08	32	34.98	11	35.10	35.20	21	14,402	0.15%
2021/12/07	2	34.58	6.7	34.84	35.10	-4.6	14,249	-0.03%
2021/12/06	3.1	34.16	13	34.45	34.60	-9.9	14,035	-0.07%
2021/12/03	3.6	34.15	0	0.00	34.15	3.6	13,963	0.03%
2021/12/02	7.2	33.97	3	34.17	34.25	4.2	13,859	0.03%
2021/12/01	2	33.78	2	33.95	34.15	0	13,857	0.00%
2021/11/30	280.3	33.69	1.6	33.76	34.20	278.7	14,025	1.99%	大買/鉅額交易
2021/11/29	267.1	33.78	7	33.90	33.90	260.1	13,373	1.94%	大買/鉅額交易
2021/11/26	595.6	34.04	0	0.00	33.90	595.6	13,316	4.47%	大買/鉅額交易
2021/11/25	209	34.18	1.1	34.39	34.50	208	13,369	1.56%	大買/鉅額交易
2021/11/24	154.1	34.34	4	34.48	34.35	150.1	13,445	1.12%	大買/鉅額交易
2021/11/23	7.6	34.09	0	0.00	34.10	7.6	13,526	0.06%
2021/11/22	10.3	34.22	11.2	34.31	34.15	-0.9	13,527	-0.01%
2021/11/19	6.2	34.43	1	34.65	34.65	5.2	13,484	0.04%
2021/11/18	1	34.60	14.1	34.61	34.70	-13.1	13,414	-0.10%
2021/11/17	1.5	34.18	2.1	34.17	34.20	-0.6	13,571	0.00%
2021/11/16	2	33.93	48.4	34.01	34.20	-46.4	13,654	-0.34%
2021/11/15	12.4	33.90	1.5	33.93	33.95	10.9	13,736	0.08%
2021/11/12	1.1	33.80	5	33.83	33.90	-4	13,847	-0.03%
2021/11/11	6.9	33.79	1	33.85	33.80	5.9	14,108	0.04%
2021/11/10	1.3	33.76	8.9	33.95	34.00	-7.6	14,362	-0.05%
2021/11/09	9.1	33.54	41	33.65	33.70	-31.9	14,379	-0.22%
2021/11/08	5.8	33.59	0.2	33.70	33.60	5.6	15,869	0.04%
2021/11/05	1	33.40	6	33.68	33.70	-5	16,463	-0.03%
2021/11/04	2.3	33.39	16	33.43	33.45	-13.7	16,617	-0.08%
2021/11/03	1.2	33.21	9.5	33.34	33.40	-8.3	16,839	-0.05%
2021/11/02	1.2	33.30	3.4	33.32	33.30	-2.1	17,037	-0.01%
2021/11/01	3	33.30	3	33.32	33.30	0	17,036	0.00%
2021/10/29	8.5	33.23	17	33.34	33.40	-8.5	17,140	-0.05%
2021/10/28	11	33.26	1.7	33.38	33.40	9.3	17,210	0.05%
2021/10/27	1.1	33.31	0	0.00	33.35	1.1	17,331	0.01%
2021/10/26	6	33.35	23.1	33.38	33.45	-17.1	17,520	-0.10%
2021/10/25	2.1	33.03	12.2	33.04	33.10	-10.1	17,345	-0.06%
2021/10/22	5	32.98	19.8	33.01	33.05	-14.8	17,462	-0.08%
2021/10/21	1.5	32.90	8	32.99	32.95	-6.5	17,366	-0.04%
2021/10/20	0.3	32.80	0.4	32.90	32.90	-0.1	17,206	0.00%
2021/10/19	6.3	32.78	1	32.80	32.75	5.3	17,208	0.03%
2021/10/18	2.3	32.49	13.9	32.71	32.95	-11.6	17,240	-0.07%
2021/10/15	1	32.30	0.4	32.40	32.50	0.6	17,178	0.00%
2021/10/14	6.6	32.43	4.7	32.51	32.30	1.9	17,136	0.01%
2021/10/13	2.1	32.42	0	32.50	32.50	2	17,222	0.01%
2021/10/12	11.1	31.97	6	32.36	32.45	5.1	17,261	0.03%
2021/10/08	3.2	32.33	1	32.25	32.25	2.2	17,140	0.01%
2021/10/07	1.5	32.33	5.1	32.38	32.40	-3.6	17,250	-0.02%
2021/10/06	9.2	32.01	1.1	32.10	32.25	8.1	17,271	0.05%
2021/10/05	15.1	32.02	6	32.10	32.05	9.1	17,257	0.05%
2021/10/04	4	32.01	2.8	32.07	32.10	1.2	17,264	0.01%
2021/10/01	42.6	31.91	5	31.94	32.05	37.6	17,277	0.22%
2021/09/30	6.1	32.05	1.4	32.17	32.05	4.7	17,102	0.03%
2021/09/29	39.1	32.06	10.8	32.11	32.05	28.3	17,088	0.17%
2021/09/28	1.4	32.22	0.9	32.40	32.40	0.5	16,926	0.00%
2021/09/27	0.3	32.45	0	0.00	32.35	0.3	16,971	0.00%
2021/09/24	2.3	32.36	2.1	32.40	32.40	0.2	17,017	0.00%
2021/09/23	1.1	32.35	3	32.35	32.40	-1.9	17,042	-0.01%
2021/09/22	57.6	31.95	45.1	31.92	32.10	12.4	17,109	0.07%
2021/09/17	8	32.17	0	0.00	32.15	8	16,856	0.05%
2021/09/16	9	32.43	6.7	32.46	32.35	2.3	16,641	0.01%
2021/09/15	8	32.41	1	32.40	32.35	7	16,725	0.04%
2021/09/14	2.9	32.47	0.8	32.50	32.50	2.1	16,823	0.01%
2021/09/13	17.5	32.26	0.5	32.40	32.30	17.1	16,868	0.10%
2021/09/10	3.4	32.26	1.5	32.38	32.45	1.9	17,008	0.01%
2021/09/09	1.1	32.23	2.5	32.29	32.30	-1.3	17,295	-0.01%
2021/09/08	4.1	32.26	4.5	32.32	32.50	-0.3	17,339	0.00%
2021/09/07	0.1	32.50	2.5	32.38	32.45	-2.4	17,478	-0.01%
2021/09/06	3.1	32.47	13	32.54	32.50	-9.9	17,514	-0.06%
2021/09/03	0	32.50	2.4	32.45	32.55	-2.4	17,499	-0.01%
2021/09/02	27.6	32.10	8	32.11	32.10	19.7	17,474	0.11%
2021/09/01	22	32.51	1	32.55	32.55	21	17,573	0.12%
2021/08/31	1.1	32.26	3.7	32.36	32.80	-2.5	17,556	-0.01%
2021/08/30	7	32.04	28	32.11	32.45	-21	17,459	-0.12%
2021/08/27	11.1	31.82	51.3	31.68	32.00	-40.2	17,403	-0.23%
2021/08/26	3	31.33	5.1	31.33	31.45	-2	17,412	-0.01%
2021/08/25	3	31.35	8	31.36	31.45	-5	17,546	-0.03%
2021/08/24	2.3	31.27	10	31.17	31.35	-7.8	17,544	-0.04%
2021/08/23	49.9	31.21	0	31.55	31.05	49.9	17,640	0.28%
2021/08/20	39.6	31.28	3.2	31.19	31.45	36.5	17,588	0.21%
2021/08/19	16.6	31.33	1	31.40	31.30	15.6	18,782	0.08%
2021/08/18	14.1	31.38	7	31.35	31.45	7.1	18,614	0.04%
2021/08/17	6.3	31.06	2.1	31.41	31.45	4.2	18,568	0.02%
2021/08/16	28.9	30.93	0	0.00	31.05	28.9	18,418	0.16%
2021/08/13	42.8	31.06	1.4	31.16	31.05	41.5	18,336	0.23%
2021/08/12	209.1	30.78	1,720	30.75	30.70	-1,510.9	18,211	-8.30%	大買/大賣/鉅額交易
2021/08/11	157.5	33.03	19	33.09	33.05	138.5	16,812	0.82%	大買/鉅額交易
2021/08/10	13.2	33.04	14.2	33.05	33.05	-1	16,424	-0.01%
2021/08/09	5.2	33.05	1	33.05	33.20	4.2	16,576	0.03%
2021/08/06	1.5	33.18	21.2	33.20	33.20	-19.7	16,638	-0.12%
2021/08/05	31.1	33.05	4.8	33.14	33.15	26.3	16,933	0.16%
2021/08/04	700	33.13	10.7	33.12	33.15	689.3	17,814	3.87%	大買/鉅額交易
2021/08/03	120.2	33.05	14.3	33.09	33.10	105.9	18,045	0.59%	大買/鉅額交易
2021/08/02	4	32.90	0.3	33.10	33.00	3.7	18,285	0.02%
2021/07/30	6.2	32.98	0.1	33.05	33.10	6.1	18,291	0.03%
2021/07/29	1.1	33.00	0.1	33.00	33.10	1	18,240	0.01%
2021/07/28	5.3	32.90	9.2	33.02	33.00	-3.9	18,372	-0.02%
2021/07/27	0	0.00	4	32.98	33.05	-4	18,538	-0.02%
2021/07/26	5.1	32.95	1	32.90	33.00	4.1	18,744	0.02%
2021/07/23	2	33.00	13.6	33.09	33.10	-11.6	18,947	-0.06%
2021/07/22	0	0.00	7	33.04	33.05	-7	19,057	-0.04%
2021/07/21	11	32.80	4	32.85	32.90	7	19,085	0.04%
2021/07/20	10.1	32.83	1.5	32.98	32.80	8.5	19,171	0.04%
2021/07/19	6	32.94	24.2	33.02	33.10	-18.3	19,220	-0.10%
2021/07/16	4.1	32.90	42.1	32.93	33.00	-37.9	19,269	-0.20%
2021/07/15	12.7	32.81	5	32.83	32.85	7.7	19,247	0.04%
2021/07/14	2.1	32.78	0	32.95	32.95	2.1	19,311	0.01%
2021/07/13	111.2	32.87	8	32.89	32.95	103.2	19,513	0.53%	大買/鉅額交易
2021/07/12	8.2	32.81	9.5	32.87	32.80	-1.3	19,630	-0.01%
2021/07/09	27.1	32.61	3	32.75	32.90	24.1	19,566	0.12%
2021/07/08	12.2	32.71	0	0.00	32.80	12.2	19,595	0.06%
2021/07/07	0.5	32.74	21	32.73	32.80	-20.5	19,619	-0.10%
2021/07/06	1.2	32.80	3	32.75	32.85	-1.9	19,628	-0.01%
2021/07/05	10.2	32.61	4	32.68	32.75	6.2	19,692	0.03%
2021/07/02	9.3	32.57	0.4	32.70	32.55	8.8	19,697	0.04%
2021/07/01	6.4	32.61	0.2	32.75	32.65	6.3	19,794	0.03%
2021/06/30	7.1	32.82	10	32.85	32.85	-2.9	19,828	-0.01%
2021/06/29	9.2	32.59	5	32.60	32.55	4.2	19,923	0.02%
2021/06/28	12.1	32.76	1	32.70	32.75	11.1	19,955	0.06%
2021/06/25	0	0.00	12	32.95	32.90	-12	20,020	-0.06%
2021/06/24	11.6	32.70	0	0.00	32.60	11.6	20,068	0.06%
2021/06/23	1.1	32.61	1.1	32.52	32.75	0	20,104	0.00%
2021/06/22	6.3	32.51	4	32.55	32.50	2.3	20,037	0.01%
2021/06/21	25.3	32.58	6	32.72	32.50	19.3	20,002	0.10%
2021/06/18	4.1	32.77	42	32.77	32.75	-37.9	19,936	-0.19%
2021/06/17	2.3	32.95	4	32.96	32.90	-1.7	19,727	-0.01%
2021/06/16	21.1	32.84	32.6	32.70	33.00	-11.5	20,206	-0.06%
2021/06/15	11.1	32.76	1.3	32.84	32.75	9.7	20,264	0.05%
2021/06/11	13.1	32.94	0.2	33.00	32.90	12.9	20,597	0.06%
2021/06/10	7.1	32.76	4.2	32.95	33.10	2.9	20,815	0.01%
2021/06/09	7.2	32.82	8.2	32.82	32.95	-1.1	20,929	-0.01%
2021/06/08	2.1	33.00	0.3	33.15	33.10	1.8	20,863	0.01%
2021/06/07	0.1	33.05	20.3	32.98	33.10	-20.2	21,359	-0.09%
2021/06/04	6	32.94	1.3	32.92	33.00	4.8	21,510	0.02%
2021/06/03	17.2	32.99	5.2	33.00	33.00	12	22,265	0.05%
2021/06/02	17	33.03	20.1	33.14	33.15	-3.1	22,516	-0.01%
2021/06/01	5.3	32.98	0.1	33.00	33.00	5.2	22,540	0.02%
2021/05/31	3.1	33.03	34.3	33.06	33.10	-31.2	22,750	-0.14%
2021/05/28	16	33.00	225.2	33.00	33.10	-209.2	22,825	-0.92%	大賣/鉅額交易
2021/05/27	5	32.64	14	32.90	33.20	-9	22,860	-0.04%
2021/05/26	7	32.79	0	0.00	32.75	7	22,117	0.03%
2021/05/25	2	32.85	44	32.76	32.70	-42	22,351	-0.19%
2021/05/24	2	32.20	35	32.61	32.60	-33	22,629	-0.15%
2021/05/21	0	32.30	92.6	32.37	32.50	-92.6	22,754	-0.41%
2021/05/20	11	31.92	4	31.90	32.10	7	22,754	0.03%
2021/05/19	4.1	32.03	5.1	32.01	32.10	-1	22,779	0.00%
2021/05/18	1.5	31.75	30	31.89	32.00	-28.5	22,779	-0.13%
2021/05/17	10.9	31.08	29.6	31.13	31.10	-18.7	23,242	-0.08%
2021/05/14	14.1	31.58	7.1	31.57	31.70	7	23,015	0.03%
2021/05/13	115.5	31.06	22	31.17	31.40	93.5	22,822	0.41%	大買/
2021/05/12	35.6	31.55	105	31.48	31.35	-69.4	22,400	-0.31%	大賣/
2021/05/11	204.3	32.85	12.6	32.59	32.45	191.8	21,610	0.89%	大買/鉅額交易
2021/05/10	15.1	32.95	73.6	32.96	33.00	-58.4	21,379	-0.27%
2021/05/07	5.2	32.50	45	32.56	32.60	-39.8	21,463	-0.19%
2021/05/06	8.4	32.25	10.5	32.23	32.35	-2.1	21,690	-0.01%
2021/05/05	111.5	31.98	0.5	32.20	32.05	111	21,653	0.51%	大買/鉅額交易
2021/05/04	76.8	32.11	9.6	32.25	32.10	67.2	21,666	0.31%
2021/05/03	11	32.50	4.5	32.50	32.45	6.5	21,595	0.03%
2021/04/29	1.2	32.64	32.5	32.70	32.65	-31.4	21,595	-0.15%
2021/04/28	1.2	32.46	6.1	32.43	32.60	-4.9	21,534	-0.02%
2021/04/27	9.1	32.60	23	32.56	32.60	-13.9	21,879	-0.06%
2021/04/26	7	32.39	16.1	32.48	32.60	-9.1	21,884	-0.04%
2021/04/23	5	32.22	2	32.25	32.25	3	21,909	0.01%
2021/04/22	7.2	32.28	12.7	32.30	32.35	-5.4	22,079	-0.02%
2021/04/21	12.1	32.36	4.5	32.39	32.30	7.6	22,100	0.03%
2021/04/20	0.3	32.43	17	32.49	32.55	-16.7	22,124	-0.08%
2021/04/19	0.6	32.40	23.4	32.43	32.45	-22.9	22,066	-0.10%
2021/04/16	1.1	31.99	35	31.99	32.05	-33.9	21,903	-0.15%
2021/04/15	3	31.92	5.2	31.92	31.90	-2.2	22,220	-0.01%
2021/04/14	1.1	31.80	4.2	31.86	31.90	-3.1	22,428	-0.01%
2021/04/13	1.4	31.83	10	31.91	31.85	-8.6	22,576	-0.04%
2021/04/12	6.1	31.53	12.6	31.59	31.65	-6.6	22,591	-0.03%
2021/04/09	10.3	31.59	12	31.60	31.55	-1.8	22,695	-0.01%
2021/04/08	6.5	31.77	3.2	31.81	31.75	3.3	22,730	0.01%
2021/04/07	1.5	32.00	3.2	31.97	32.00	-1.7	22,994	-0.01%
2021/04/06	3.7	31.93	26.1	31.97	32.00	-22.4	22,931	-0.10%
2021/04/01	2.2	31.88	5.6	31.89	31.90	-3.4	22,878	-0.01%
2021/03/31	7	31.84	10.1	31.85	31.90	-3.1	22,720	-0.01%
2021/03/30	13	31.72	11.4	31.76	31.80	1.6	22,603	0.01%
2021/03/29	0.1	31.65	37.4	31.71	31.80	-37.3	22,576	-0.17%
2021/03/26	11	31.60	10.5	31.63	31.60	0.5	22,619	0.00%
2021/03/25	0.7	31.50	23.6	31.50	31.60	-22.9	22,670	-0.10%
2021/03/24	9.7	31.32	8	31.35	31.40	1.7	22,776	0.01%
2021/03/23	1	31.30	3	31.32	31.35	-2	22,833	-0.01%
2021/03/22	6.1	30.98	33.8	31.05	31.25	-27.7	22,895	-0.12%
2021/03/19	9.2	31.11	25.1	31.17	31.05	-15.9	22,830	-0.07%
2021/03/18	2.1	31.48	260.2	31.50	31.40	-258.1	22,448	-1.15%	大賣/鉅額交易
2021/03/17	1	31.30	20.2	31.31	31.45	-19.2	22,362	-0.09%
2021/03/16	7	31.17	21.7	31.22	31.35	-14.7	22,106	-0.07%
2021/03/15	23	31.03	50.2	30.97	31.00	-27.2	22,104	-0.12%
2021/03/12	21	30.65	14.1	30.60	30.65	6.9	22,176	0.03%
2021/03/11	24.5	30.93	35	30.98	30.75	-10.5	22,324	-0.05%
2021/03/10	73	30.59	13.6	30.59	30.60	59.4	21,966	0.27%
2021/03/09	25	30.32	45	30.41	30.60	-20	21,704	-0.09%
2021/03/08	108	29.95	26.8	29.86	29.90	81.2	20,961	0.39%	大買/
2021/03/05	3	29.45	23	29.59	29.70	-20	20,676	-0.10%
2021/03/04	174.2	29.59	9.9	29.49	29.60	164.3	21,324	0.77%	大買/鉅額交易
2021/03/03	103	29.75	114.2	29.76	29.75	-11.2	21,188	-0.05%	大買/大賣/
2021/03/02	15	29.65	74.2	29.66	29.65	-59.1	21,078	-0.28%
2021/02/26	50.4	29.34	1.2	29.54	29.20	49.3	20,886	0.24%
2021/02/25	9.8	29.48	15	29.60	29.65	-5.2	20,367	-0.03%
2021/02/24	125.9	29.64	14.4	29.51	29.30	111.5	20,198	0.55%	大買/鉅額交易
2021/02/23	2	29.35	13.5	29.42	29.55	-11.4	19,864	-0.06%
2021/02/22	146.5	29.16	3.1	29.20	29.10	143.4	19,714	0.73%	大買/鉅額交易
2021/02/19	136.4	29.14	3.1	29.15	29.15	133.3	19,719	0.68%	大買/鉅額交易
2021/02/18	21	29.30	4	29.31	29.25	17	19,756	0.09%
2021/02/17	2	29.35	121.1	29.42	29.40	-119.1	19,819	-0.60%	大賣/鉅額交易
2021/02/05	14.5	28.79	4	28.93	28.80	10.5	19,267	0.05%
2021/02/04	3.4	28.82	1	28.90	28.80	2.4	19,237	0.01%
2021/02/03	34.8	28.78	7	28.80	28.80	27.8	19,714	0.14%
2021/02/02	11.3	28.76	8.3	28.77	28.70	3	19,882	0.01%
2021/02/01	4.2	28.67	11.8	28.58	28.65	-7.7	19,843	-0.04%
2021/01/29	49.3	28.38	0.5	28.75	28.15	48.8	19,797	0.25%
2021/01/28	46.8	28.54	3	28.50	28.55	43.8	19,365	0.23%
2021/01/27	12.1	28.73	0	0.00	28.70	12.1	19,074	0.06%
2021/01/26	8.4	28.75	10.5	28.81	28.70	-2.1	19,014	-0.01%
2021/01/25	10.1	28.85	9	28.81	28.85	1.1	18,887	0.01%
2021/01/22	20.5	28.62	2	28.63	28.60	18.5	18,839	0.10%
2021/01/21	104.1	28.86	3.2	28.92	28.70	100.9	18,765	0.54%	大買/
2021/01/20	90.1	28.79	10.6	28.90	28.70	79.5	18,680	0.43%
2021/01/19	12.2	29.06	3	29.05	29.10	9.2	18,242	0.05%
2021/01/18	104.1	29.05	18	29.13	29.15	86.1	18,216	0.47%	大買/
2021/01/15	56.4	29.39	11	29.43	29.30	45.4	18,020	0.25%
2021/01/14	39.1	29.65	5	29.60	29.75	34.1	17,846	0.19%
2021/01/13	2.1	29.80	18.3	29.77	29.80	-16.3	17,733	-0.09%
2021/01/12	10.1	29.82	10	29.80	29.75	0	17,692	0.00%
2021/01/11	11	29.97	6.3	30.00	30.05	4.7	17,618	0.03%
2021/01/08	4.3	29.89	104.9	29.94	30.00	-100.6	17,529	-0.57%	大賣/
2021/01/07	14.3	29.54	7.2	29.80	29.75	7.1	17,196	0.04%
2021/01/06	27.5	29.60	6	29.52	29.45	21.5	17,057	0.13%
2021/01/05	5.2	29.75	10	29.87	29.85	-4.8	16,804	-0.03%
2021/01/04	2.5	29.64	17	29.76	29.90	-14.5	16,891	-0.09%
2020/12/31	3.1	29.85	28.1	29.89	29.80	-25	16,735	-0.15%
2020/12/30	2.1	29.79	38	29.77	29.90	-35.9	16,621	-0.22%
2020/12/29	0.1	29.50	11	29.48	29.55	-10.9	16,444	-0.07%
2020/12/28	29.2	29.30	8.9	29.46	29.55	20.2	16,548	0.12%
2020/12/25	0	29.45	5	29.36	29.35	-5	16,562	-0.03%
2020/12/24	0.2	29.46	0.1	29.50	29.45	0.1	16,820	0.00%
2020/12/23	5.1	29.25	4	29.37	29.45	1.1	16,965	0.01%
2020/12/22	1.1	29.45	28	29.56	29.65	-26.9	17,276	-0.16%
2020/12/21	2.1	29.38	30	29.52	29.65	-27.9	17,882	-0.16%
2020/12/18	1	29.35	5.7	29.43	29.50	-4.7	18,359	-0.03%
2020/12/17	0	0.00	13	29.46	29.50	-13	18,815	-0.07%
2020/12/16	3	29.30	15	29.37	29.40	-12	19,116	-0.06%
2020/12/15	18.1	28.95	0	0.00	29.05	18.1	19,420	0.09%
2020/12/14	6.7	29.34	36	29.33	29.30	-29.3	19,468	-0.15%
2020/12/11	0.3	29.15	13.5	29.19	29.30	-13.2	19,387	-0.07%
2020/12/10	5.7	28.80	32	28.71	28.80	-26.3	19,320	-0.14%
2020/12/09	9.2	28.78	6.1	28.78	28.75	3	19,367	0.02%
2020/12/08	31.4	28.67	57	28.63	28.70	-25.6	19,386	-0.13%
2020/12/07	33.1	29.00	10	29.07	29.00	23.1	19,258	0.12%
2020/12/04	7.1	29.08	8	29.09	29.10	-1	19,194	0.00%
2020/12/03	5	29.13	0	0.00	29.20	5	19,139	0.03%
2020/12/02	27.3	29.15	42	29.15	29.20	-14.7	19,244	-0.08%
2020/12/01	11	28.80	1	29.05	29.15	10	19,683	0.05%
2020/11/30	47.2	28.95	2	29.05	28.45	45.2	19,832	0.23%
2020/11/27	7.1	29.14	40	29.20	29.10	-33	19,444	-0.17%
2020/11/26	5	29.20	16	29.20	29.30	-11	19,899	-0.06%
2020/11/25	3	29.33	5.6	29.32	29.25	-2.6	20,048	-0.01%
2020/11/24	14.1	29.42	1	29.60	29.30	13.1	20,230	0.06%
2020/11/23	3.1	29.63	16.7	29.67	29.70	-13.6	20,407	-0.07%
2020/11/20	0.8	29.55	17	29.57	29.55	-16.2	20,574	-0.08%
2020/11/19	6	29.55	48	29.57	29.60	-42	20,887	-0.20%
2020/11/18	38	29.46	26.3	29.57	29.65	11.7	21,018	0.06%
2020/11/17	7	29.27	39.4	29.35	29.45	-32.4	21,084	-0.15%
2020/11/16	16.8	29.36	8.4	29.36	29.45	8.4	21,632	0.04%
2020/11/13	7.1	29.22	16.1	29.08	29.35	-9	21,736	-0.04%
2020/11/12	12.8	29.34	7	29.27	29.20	5.8	21,959	0.03%
2020/11/11	11.5	29.49	100.2	29.43	29.70	-88.7	22,202	-0.40%
2020/11/10	6.2	28.88	10.2	28.90	29.00	-4	22,067	-0.02%
2020/11/09	2.5	28.71	16.2	28.72	28.75	-13.7	23,084	-0.06%
2020/11/06	11	28.47	17	28.51	28.50	-6	23,482	-0.03%
2020/11/05	6	28.43	15	28.33	28.40	-9	23,750	-0.04%
2020/11/04	109	28.10	3	28.15	28.10	106	23,992	0.44%	大買/鉅額交易
2020/11/03	2.4	28.01	13	28.07	28.10	-10.6	24,295	-0.04%
2020/11/02	2.1	27.61	28	27.68	27.95	-25.9	24,410	-0.11%
2020/10/30	16.7	27.52	34	27.64	27.55	-17.3	24,502	-0.07%
2020/10/29	29.5	27.56	5	27.55	27.50	24.5	24,416	0.10%
2020/10/28	5	27.65	1	27.70	27.65	4	24,577	0.02%
2020/10/27	16.1	27.71	20	27.70	27.70	-3.9	24,763	-0.02%
2020/10/26	13.6	27.81	4	27.83	27.80	9.6	24,894	0.04%
2020/10/23	20	27.70	0	0.00	27.75	20	25,043	0.08%
2020/10/22	11.1	27.66	17	27.70	27.80	-6	25,260	-0.02%
2020/10/21	35.2	27.69	1	27.75	27.65	34.2	25,517	0.13%
2020/10/20	27	27.71	28.4	27.75	27.70	-1.4	25,763	-0.01%
2020/10/19	14	27.81	13	27.80	27.80	1	25,840	0.00%
2020/10/16	17	27.76	6	27.84	27.70	11	26,062	0.04%
2020/10/15	71	27.79	4	27.80	27.75	67	26,233	0.26%
2020/10/14	17.1	28.02	1	28.00	28.00	16.1	26,361	0.06%
2020/10/13	108	28.10	3	28.17	28.15	105	26,492	0.40%	大買/鉅額交易
2020/10/12	13	28.08	1	28.05	28.25	12	26,770	0.04%
2020/10/08	13	27.94	4	28.00	28.00	9	26,916	0.03%
2020/10/07	72	27.92	2.4	27.95	27.95	69.6	27,013	0.26%
2020/10/06	136	27.91	2	28.00	27.95	134	27,117	0.49%	大買/鉅額交易
2020/10/05	83	27.90	8.4	27.88	27.80	74.6	27,188	0.27%
2020/09/30	50	27.90	1.5	27.93	27.80	48.5	27,278	0.18%
2020/09/29	202.2	27.95	0	0.00	27.80	202.2	27,367	0.74%	大買/鉅額交易
2020/09/28	268.1	27.74	17.1	27.78	27.90	251	27,419	0.92%	大買/鉅額交易
2020/09/25	310.2	27.44	10.3	27.64	27.45	299.9	27,437	1.09%	大買/鉅額交易
2020/09/24	573.8	27.07	29	27.14	27.00	544.8	27,342	1.99%	大買/鉅額交易
2020/09/23	499	27.60	34.1	27.64	27.50	464.9	26,687	1.74%	大買/鉅額交易
2020/09/22	87.2	27.94	3	28.10	27.85	84.2	26,163	0.32%
2020/09/21	168	28.33	6	28.25	28.20	162	25,733	0.63%	大買/鉅額交易
2020/09/18	50	28.51	11	28.55	28.45	39	25,577	0.15%
2020/09/17	26	28.62	0	0.00	28.55	26	25,219	0.10%
2020/09/16	18	28.65	5	28.66	28.75	13	25,209	0.05%
2020/09/15	27	28.56	4.1	28.58	28.65	22.9	25,323	0.09%
2020/09/14	17.1	28.57	4	28.63	28.65	13.1	25,653	0.05%
2020/09/11	66.9	28.58	1	28.55	28.65	65.9	25,641	0.26%
2020/09/10	30	28.63	6.1	28.65	28.75	23.9	25,499	0.09%
2020/09/09	26	28.64	2.2	28.67	28.75	23.9	25,415	0.09%
2020/09/08	33	28.81	6	28.83	28.85	27	25,333	0.11%
2020/09/07	18	28.76	1.1	28.77	28.85	16.9	25,489	0.07%
2020/09/04	75.4	28.66	8.1	28.80	28.65	67.3	25,553	0.26%
2020/09/03	26.3	28.83	0	0.00	28.90	26.3	25,240	0.10%
2020/09/02	111.1	28.87	5	28.86	28.90	106.1	25,171	0.42%	大買/鉅額交易
2020/09/01	80.1	29.04	6	29.15	29.05	74.1	24,950	0.30%
2020/08/31	40.1	29.30	1	29.45	29.25	39.1	24,540	0.16%
2020/08/28	23.4	29.40	0	0.00	29.40	23.4	24,478	0.10%
2020/08/27	59	29.44	0	0.00	29.40	59	24,516	0.24%
2020/08/26	39.2	29.51	0	0.00	29.55	39.2	24,287	0.16%
2020/08/25	55.7	29.55	0	0.00	29.50	55.7	24,164	0.23%
2020/08/24	11.1	29.58	3	29.58	29.60	8.1	24,129	0.03%
2020/08/21	40	29.57	0	0.00	29.60	40	24,031	0.17%
2020/08/20	171.2	29.56	12	29.55	29.40	159.2	23,806	0.67%	大買/鉅額交易
2020/08/19	83	29.99	64.2	30.05	29.90	18.8	23,199	0.08%
2020/08/18	120	29.91	2	29.90	29.95	118	22,898	0.52%	大買/鉅額交易
2020/08/17	113	29.96	7	29.99	30.00	106	22,763	0.47%	大買/鉅額交易
2020/08/14	112.2	30.10	5	30.13	30.05	107.2	22,434	0.48%	大買/鉅額交易
2020/08/13	241.2	30.29	888	30.50	30.40	-646.8	22,193	-2.91%	大買/大賣/鉅額交易
2020/08/12	74	32.42	44	32.44	32.35	30	21,244	0.14%
2020/08/11	9.1	32.48	2	32.48	32.45	7.1	20,911	0.03%
2020/08/10	65	32.49	5	32.47	32.50	60	20,871	0.29%
2020/08/07	28	32.47	3	32.53	32.45	25	20,842	0.12%
2020/08/06	12	32.28	30	32.42	32.45	-18	20,618	-0.09%
2020/08/05	4	32.21	5.4	32.29	32.20	-1.4	20,644	-0.01%
2020/08/04	1	32.20	29	32.21	32.25	-28	20,709	-0.14%
2020/08/03	17	31.98	1	32.10	32.10	16	20,809	0.08%
2020/07/31	1	32.20	0	0.00	32.35	1	20,784	0.00%
2020/07/30	6	32.12	0	0.00	32.35	6	20,763	0.03%
2020/07/29	11	32.12	106	32.21	32.20	-95	20,772	-0.46%	大賣/
2020/07/28	8	31.58	20	31.66	31.65	-12	21,003	-0.06%
2020/07/27	64	31.84	11	32.00	31.60	53	21,244	0.25%
2020/07/24	32	32.38	1	32.55	32.15	31	21,410	0.14%
2020/07/23	2	32.65	4.1	32.75	32.70	-2.1	21,395	-0.01%
2020/07/22	2	32.65	1	32.60	32.70	1	21,462	0.00%
2020/07/21	2	32.55	1	32.55	32.55	1	21,480	0.00%
2020/07/20	3	32.22	7.2	32.43	32.45	-4.2	21,511	-0.02%
2020/07/17	2.1	32.13	8	32.18	32.25	-5.9	21,447	-0.03%
2020/07/16	20	31.92	1	32.20	32.15	19	21,627	0.09%
2020/07/15	14	32.05	1	32.20	32.15	13	21,502	0.06%
2020/07/14	1	32.20	0	32.15	32.20	1	21,428	0.00%
2020/07/13	11.1	32.07	8.7	32.09	32.05	2.4	21,593	0.01%
2020/07/10	3	32.00	19.5	32.17	32.00	-16.5	21,779	-0.08%
2020/07/09	2	32.10	13	32.23	32.25	-11	21,974	-0.05%
2020/07/08	3.1	32.05	8	32.09	32.05	-4.9	21,952	-0.02%
2020/07/07	11	31.97	33	31.87	32.00	-22	22,004	-0.10%
2020/07/06	2	31.85	132	31.97	31.95	-130	21,866	-0.59%	大賣/鉅額交易
2020/07/03	2	31.63	10	31.72	31.55	-8	21,985	-0.04%
2020/07/02	6	31.55	12	31.53	31.55	-6	22,111	-0.03%
2020/07/01	21	31.29	2.1	31.35	31.25	18.9	22,415	0.08%
2020/06/30	10	30.92	0	0.00	30.90	10	22,555	0.04%
2020/06/29	27	30.93	0	0.00	30.90	27	22,655	0.12%
2020/06/24	5	31.17	8.1	31.19	31.25	-3.1	22,652	-0.01%
2020/06/23	19.1	31.07	0.1	31.20	31.15	19	22,886	0.08%
2020/06/22	25	31.18	6	31.12	31.15	19	23,174	0.08%
2020/06/19	22	31.29	2	31.40	31.25	20	23,439	0.09%
2020/06/18	8.1	31.56	2	31.45	31.65	6.1	23,503	0.03%
2020/06/17	61	31.55	2	31.60	31.70	59	23,987	0.25%
2020/06/16	4.7	31.83	45.4	31.97	31.70	-40.7	24,753	-0.16%
2020/06/15	13	31.37	1.1	31.36	31.30	11.9	25,651	0.05%
2020/06/12	68	31.42	25	31.44	31.50	43	26,177	0.16%
2020/06/11	28	31.93	1.4	31.99	31.80	26.6	26,946	0.10%
2020/06/10	23	32.02	92	32.00	32.10	-69	27,483	-0.25%
2020/06/09	12	31.72	46	31.80	31.85	-34	28,746	-0.12%
2020/06/08	46	31.63	51	31.63	31.80	-5	29,444	-0.02%
2020/06/05	60	31.37	2.5	31.44	31.50	57.6	29,588	0.19%
2020/06/04	5	31.40	3	31.37	31.40	2	30,063	0.01%
2020/06/03	10	31.23	10	31.34	31.30	0	30,625	0.00%
2020/06/02	14	30.84	25	30.80	30.90	-11	30,723	-0.04%
2020/06/01	23	30.92	5	30.92	30.70	18	30,845	0.06%
2020/05/29	6	30.71	4	30.44	30.75	2	30,797	0.01%
2020/05/28	21	30.52	1.1	30.65	30.45	19.9	30,687	0.06%
2020/05/27	7	30.69	1	30.75	30.70	6	30,920	0.02%
2020/05/26	5	30.69	5	30.74	30.65	0	31,184	0.00%
2020/05/25	13.1	30.30	5	30.20	30.35	8.1	31,426	0.03%
2020/05/22	46.5	30.55	1	30.55	30.45	45.5	31,683	0.14%
2020/05/21	65.1	30.70	1	30.95	31.00	64.1	31,777	0.20%
2020/05/20	12	30.56	64	30.70	30.80	-52	31,938	-0.16%
2020/05/19	4	30.53	6	30.58	30.55	-2	32,048	-0.01%
2020/05/18	26.1	30.08	1	30.10	30.05	25.1	31,921	0.08%
2020/05/15	8.2	30.19	3	30.27	30.25	5.2	31,903	0.02%
2020/05/14	7.2	30.12	6	30.25	30.25	1.2	31,745	0.00%
2020/05/13	18	30.35	1	30.40	30.30	17	31,479	0.05%
2020/05/12	53	30.22	0	30.40	30.30	53	31,423	0.17%
2020/05/11	168	30.38	3	30.38	30.40	165	31,335	0.53%	大買/鉅額交易
2020/05/08	13	29.97	15	30.01	30.00	-2	31,225	-0.01%
2020/05/07	18	29.51	3	29.68	29.55	15	31,212	0.05%
2020/05/06	15	29.64	3	29.53	29.55	12	31,182	0.04%
2020/05/05	7	29.83	63	29.71	29.85	-56	31,078	-0.18%
2020/05/04	100	29.21	4	29.43	29.35	96	31,018	0.31%
2020/04/30	39	30.30	42	30.38	30.10	-3	30,758	-0.01%
2020/04/29	40	29.71	17	29.92	29.95	23	30,607	0.08%
2020/04/28	29	29.18	16	29.27	29.45	13	30,449	0.04%
2020/04/27	13	28.73	114	28.61	28.70	-101	30,981	-0.33%	大賣/鉅額交易
2020/04/24	277.1	28.24	0	0.00	28.20	277.1	30,949	0.90%	大買/鉅額交易
2020/04/23	105.6	28.28	4	28.28	28.30	101.6	30,794	0.33%	大買/鉅額交易
2020/04/22	319	28.20	15	28.18	28.30	304	30,595	0.99%	大買/鉅額交易
2020/04/21	521.2	28.48	4	28.45	28.35	517.2	30,554	1.69%	大買/鉅額交易
2020/04/20	18.5	28.91	6	28.91	28.90	12.5	30,348	0.04%
2020/04/17	10	29.23	105	29.39	29.05	-95	30,489	-0.31%	大賣/
2020/04/16	126.9	28.80	2	28.90	28.80	124.9	30,384	0.41%	大買/鉅額交易
2020/04/15	212	29.03	4	29.08	29.20	208	30,187	0.69%	大買/鉅額交易
2020/04/14	167	28.65	0	0.00	28.85	167	30,091	0.55%	大買/鉅額交易
2020/04/13	175	28.56	9	28.70	28.60	166	29,827	0.56%	大買/鉅額交易
2020/04/10	13	29.12	189	28.83	29.15	-176	29,679	-0.59%	大賣/鉅額交易
2020/04/09	151	28.47	6	28.56	28.50	145	29,497	0.49%	大買/鉅額交易
2020/04/08	607	28.42	0	0.00	28.40	607	29,353	2.07%	大買/鉅額交易
2020/04/07	603	28.45	0	0.00	28.40	603	29,074	2.07%	大買/鉅額交易
2020/04/06	271	28.24	10	29.12	28.45	261	28,717	0.91%	大買/鉅額交易
2020/04/01	18	28.13	0	0.00	28.05	18	28,288	0.06%
2020/03/31	18	28.60	26	28.60	28.45	-8	27,982	-0.03%
2020/03/30	12	28.07	6	28.50	28.65	6	27,641	0.02%
2020/03/27	38.9	28.54	8	28.64	28.65	30.9	27,360	0.11%
2020/03/26	18	27.91	16	28.16	28.15	2	27,065	0.01%
2020/03/25	50	27.97	23	28.27	27.95	27	26,954	0.10%
2020/03/24	2	27.43	4	27.80	27.35	-2	26,639	-0.01%
2020/03/23	234	26.36	6	27.00	27.00	228	26,334	0.87%	大買/鉅額交易
2020/03/20	140.3	27.09	118	27.31	27.95	22.3	25,939	0.09%	大買/大賣/
2020/03/19	626	27.20	75	27.02	26.40	551	25,123	2.19%	大買/鉅額交易
2020/03/18	70	27.68	4	28.06	28.00	66	24,282	0.27%
2020/03/17	244.1	27.84	3	28.12	28.00	241.1	23,762	1.01%	大買/鉅額交易
2020/03/16	464	29.19	7	29.19	29.00	457	22,808	2.00%	大買/鉅額交易
2020/03/13	391	28.15	9	28.71	30.00	382	22,027	1.73%	大買/鉅額交易
2020/03/12	1,636	30.37	11	30.23	30.20	1,625	20,576	7.90%	大買/鉅額交易
2020/03/11	305	31.25	2	31.45	31.20	303	19,697	1.54%	大買/鉅額交易
2020/03/10	110	31.11	35	31.48	31.35	75	19,364	0.39%	大買/
2020/03/09	97	31.81	11	31.69	31.75	86	18,768	0.46%
2020/03/06	40	32.41	1	32.80	32.45	39	18,211	0.21%
2020/03/05	1	32.90	6	32.84	32.90	-5	17,915	-0.03%
2020/03/04	4	32.16	8	32.19	32.35	-4	17,880	-0.02%
2020/03/03	10	32.15	3	32.28	32.25	7	17,768	0.04%
2020/03/02	118.1	31.99	5	31.90	31.95	113.1	17,614	0.64%	大買/鉅額交易
2020/02/27	14	32.23	56	32.28	32.35	-42	17,772	-0.24%
2020/02/26	15	32.33	0	0.00	32.35	15	17,513	0.09%
2020/02/25	23	32.68	3	32.72	32.70	20	17,201	0.12%
2020/02/24	30	32.72	37	32.70	32.70	-7	17,097	-0.04%
2020/02/21	13	33.27	59.1	33.28	33.20	-46.1	16,873	-0.27%
2020/02/20	9	33.69	24	33.63	33.60	-15	16,748	-0.09%
2020/02/19	58	33.32	83	33.11	33.45	-25	16,456	-0.15%
2020/02/18	5	32.70	2	32.83	32.90	3	16,293	0.02%
2020/02/17	7	32.31	12	32.44	32.50	-5	16,146	-0.03%
2020/02/14	77	32.16	0	0.00	32.30	77	16,131	0.48%
2020/02/13	8	32.13	6	32.15	32.20	2	16,231	0.01%
2020/02/12	4	32.19	1	32.15	32.10	3	16,323	0.02%
2020/02/11	88	32.10	5	31.95	32.15	83	16,321	0.51%
2020/02/10	10	31.67	2	32.05	32.05	8	16,367	0.05%
2020/02/07	5	32.05	0	0.00	32.00	5	16,755	0.03%
2020/02/06	4	32.21	3	32.23	32.35	1	16,688	0.01%
2020/02/05	5	31.66	4.6	31.93	32.00	0.4	16,648	0.00%
2020/02/04	14	31.73	2	31.95	31.80	12	16,630	0.07%
2020/02/03	21	31.09	0	0.00	31.60	21	16,721	0.13%
2020/01/31	11	31.72	16	31.70	31.55	-5	16,535	-0.03%
2020/01/30	13	31.49	106	31.55	31.20	-93	16,247	-0.57%	大賣/
2020/01/20	10	32.34	4	32.40	32.35	6	15,492	0.04%
2020/01/17	100	32.05	0	0.00	32.10	100	15,325	0.65%
2020/01/16	10	31.85	8	31.90	31.95	2	15,394	0.01%
2020/01/15	3	31.78	1	31.90	31.80	2	15,375	0.01%
2020/01/14	16	31.89	57	31.95	32.00	-41	15,350	-0.27%
2020/01/13	52	31.51	53	31.27	31.70	-1	15,252	-0.01%
2020/01/10	1	31.00	0	0.00	30.95	1	15,099	0.01%
2020/01/09	1	30.75	0	0.00	30.90	1	15,035	0.01%
2020/01/08	1	30.75	0	0.00	30.70	1	15,052	0.01%
2020/01/06	3	30.60	0	0.00	30.60	3	14,981	0.02%
2020/01/03	3	30.65	2	30.75	30.80	1	15,003	0.01%
2019/12/31	18	30.65	22	30.60	30.60	-4	15,258	-0.03%
2019/12/26	1	30.75	1	30.80	30.80	0	15,422	0.00%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/24	0	0.00	1	30.75	30.80	-1	15,836	-0.01%
2019/12/23	1	30.60	7	30.81	30.85	-6	15,945	-0.04%
2019/12/18	12	30.55	0	0.00	30.65	12	16,133	0.07%
2019/12/17	35	30.35	3	30.65	30.65	32	16,336	0.20%
2019/12/16	4	30.35	5	30.45	30.35	-1	16,211	-0.01%
2019/12/13	0	0.00	2	30.40	30.30	-2	16,203	-0.01%
2019/12/12	0	30.20	0	0.00	30.15	0	16,064	0.00%
2019/12/11	204	30.03	0	0.00	30.10	204	16,055	1.27%	大買/鉅額交易
2019/12/10	2	30.10	0	0.00	30.20	2	16,007	0.01%
2019/12/09	101	30.05	5	30.10	30.15	96	16,160	0.59%	大買/
2019/12/06	201	30.07	0	0.00	30.05	201	16,466	1.22%	大買/鉅額交易
2019/12/05	387	30.12	0	0.00	30.15	387	16,599	2.33%	大買/鉅額交易
2019/12/04	205	30.03	0	0.00	30.15	205	16,578	1.24%	大買/鉅額交易
2019/12/03	405	30.08	0	0.00	30.05	405	16,642	2.43%	大買/鉅額交易
2019/12/02	103	30.15	0	0.00	30.30	103	16,547	0.62%	大買/鉅額交易
2019/11/29	339	30.36	0	0.00	30.30	339	16,468	2.06%	大買/鉅額交易
2019/11/28	36	30.55	0.1	30.65	30.65	35.9	16,479	0.22%
2019/11/26	1	30.55	0	0.00	30.40	1	16,621	0.01%
2019/11/22	82	30.33	0	0.00	30.40	82	16,448	0.50%
2019/11/21	250	30.39	20	30.45	30.35	230	16,594	1.39%	大買/鉅額交易
2019/11/20	0	0.00	1	30.60	30.65	-1	16,477	-0.01%
2019/11/19	2	30.65	0	0.00	30.70	2	16,477	0.01%
2019/11/18	50	30.45	5	30.70	30.70	45	16,572	0.27%
2019/11/15	3	30.52	0	0.00	30.55	3	16,729	0.02%
2019/11/14	12	30.40	5	30.40	30.40	7	16,841	0.04%
2019/11/13	1	30.55	7	30.56	30.50	-6	17,151	-0.03%
2019/11/12	0	0.00	6	30.51	30.60	-6	17,373	-0.03%
2019/11/11	0	0.00	1	30.40	30.40	-1	17,674	-0.01%
2019/11/08	44	30.50	1	30.45	30.50	43	18,089	0.24%
2019/11/07	1	30.45	6	30.53	30.50	-5	18,872	-0.03%
2019/11/06	16	30.70	44.6	30.69	30.65	-28.6	19,094	-0.15%
2019/11/05	1	30.05	3.5	30.06	30.20	-2.5	18,911	-0.01%
2019/11/01	0	0.00	1	29.65	29.65	-1	19,112	-0.01%
2019/10/30	0	0.00	1	29.75	29.85	-1	19,400	-0.01%
2019/10/29	5	29.57	0	0.00	29.70	5	19,753	0.03%
2019/10/28	0	0.00	10	29.60	29.60	-10	19,838	-0.05%
2019/10/25	6.1	29.35	1	29.45	29.45	5.1	19,854	0.03%
2019/10/22	0	0.00	3	29.07	29.15	-3	19,743	-0.02%
2019/10/18	0	0.00	1	29.05	29.10	-1	19,606	-0.01%
2019/10/17	0	0.00	0.1	29.25	29.25	-0.1	19,485	0.00%
2019/10/16	1	29.10	0	0.00	29.15	1	19,500	0.01%
2019/10/15	1	29.10	0	0.00	29.15	1	19,569	0.01%
2019/10/14	1	29.05	0	0.00	29.15	1	19,601	0.01%
2019/10/09	6	29.09	0	0.00	29.00	6	19,613	0.03%
2019/10/08	3	29.25	0	0.00	29.10	3	19,571	0.02%
2019/10/07	5	28.90	15	28.90	28.95	-10	19,389	-0.05%
2019/10/04	5	28.73	0.4	28.90	28.85	4.6	19,455	0.02%
2019/10/03	1	28.70	0	0.00	28.75	1	19,455	0.01%
2019/10/02	2	28.85	0	0.00	28.80	2	19,478	0.01%
2019/10/01	1	28.75	0	0.00	28.75	1	19,415	0.01%
2019/09/27	1	28.80	1	28.85	28.75	0	19,232	0.00%
2019/09/26	2	28.80	0	28.85	28.80	2	19,260	0.01%
2019/09/25	7	28.86	0	0.00	28.80	7	19,385	0.04%
2019/09/24	2	29.03	1	29.05	29.05	1	19,224	0.01%
2019/09/23	3	29.15	2	29.18	29.20	1	19,350	0.01%
2019/09/20	0	0.00	1	29.20	29.30	-1	19,626	-0.01%
2019/09/19	0.1	29.50	1	29.35	29.45	-0.9	19,377	0.00%
2019/09/18	0	0.00	1	29.45	29.55	-1	19,510	-0.01%
2019/09/17	21	29.10	1	29.10	29.20	20	19,701	0.10%
2019/09/16	2	29.20	1	29.40	29.20	1	20,392	0.00%
2019/09/12	21	29.49	1	29.30	29.30	20	20,694	0.10%
2019/09/11	3	29.37	0	0.00	29.50	3	21,060	0.01%
2019/09/09	1	29.00	15	29.10	29.20	-14	21,156	-0.07%
2019/09/06	51	28.70	0	0.00	28.80	51	21,301	0.24%
2019/09/05	1	28.45	1	28.55	28.55	0	21,661	0.00%
2019/09/04	116	28.35	0	0.00	28.45	116	22,301	0.52%	大買/鉅額交易
2019/09/03	5	28.36	0	0.00	28.35	5	22,509	0.02%
2019/09/02	106	28.31	0	0.00	28.45	106	22,721	0.47%	大買/鉅額交易
2019/08/30	0	0.00	33	28.30	28.75	-33	22,936	-0.14%
2019/08/29	105	28.05	0	0.00	28.00	105	22,941	0.46%	大買/鉅額交易
2019/08/28	3	28.10	1	28.15	28.05	2	23,100	0.01%
2019/08/27	109	27.90	2.3	28.01	28.00	106.7	23,257	0.46%	大買/鉅額交易
2019/08/26	1	27.95	0	0.00	27.95	1	23,248	0.00%
2019/08/23	1	28.30	1	28.35	28.35	0	23,248	0.00%
2019/08/22	3	28.17	0	0.00	28.25	3	23,283	0.01%
2019/08/21	14	28.25	0	0.00	28.15	14	23,701	0.06%
2019/08/19	8.1	28.32	0	0.00	28.30	8.1	23,381	0.03%
2019/08/16	1	28.30	0	0.00	28.25	1	23,513	0.00%
2019/08/15	8	27.86	0	0.00	27.90	8	23,240	0.03%
2019/08/14	4	28.31	0	0.00	28.20	4	23,212	0.02%
2019/08/13	8	28.51	0	0.00	28.50	8	23,053	0.03%
2019/08/12	28	29.04	131	29.14	29.00	-103	22,833	-0.45%	大賣/鉅額交易
2019/08/08	10	31.18	5	31.20	31.10	5	22,233	0.02%
2019/08/07	8	31.16	0	0.00	31.05	8	22,093	0.04%
2019/08/06	3	31.23	0	0.00	31.25	3	22,132	0.01%
2019/08/02	5	31.25	0	0.00	31.35	5	22,128	0.02%
2019/08/01	2	31.75	1	31.75	31.65	1	22,028	0.00%
2019/07/30	5	32.10	0	0.00	32.10	5	21,658	0.02%
2019/07/29	0	0.00	1	32.20	32.10	-1	21,752	0.00%
2019/07/26	0	0.00	3	32.20	32.30	-3	21,903	-0.01%
2019/07/25	12	32.35	0	0.00	32.25	12	22,377	0.05%
2019/07/22	0	0.00	10	31.95	31.90	-10	22,798	-0.04%
2019/07/19	2	31.85	7	31.85	31.85	-5	22,797	-0.02%
2019/07/17	2	31.55	0	0.00	31.90	2	23,059	0.01%
2019/07/15	0	0.00	2	31.95	31.70	-2	22,826	-0.01%
2019/07/11	0	0.00	2	31.80	31.85	-2	22,634	-0.01%
2019/07/01	0	0.00	1	31.05	30.90	-1	22,694	0.00%
2019/06/28	0	0.00	0.1	30.85	30.90	-0.1	22,507	0.00%
2019/06/27	85	30.92	0	0.00	30.85	85	22,245	0.38%
2019/06/25	0	0.00	2	31.00	30.95	-2	21,987	-0.01%
2019/06/24	0	0.00	6	31.00	30.85	-6	21,819	-0.03%
2019/06/21	4	30.96	15	31.00	30.80	-11	21,499	-0.05%
2019/06/19	0	0.00	10.1	31.05	31.25	-10.1	20,565	-0.05%
2019/06/18	35	30.55	0	0.00	30.80	35	20,233	0.17%
2019/06/17	3	30.75	0	0.00	30.70	3	20,085	0.01%
2019/06/13	15	30.75	0	0.00	30.60	15	20,010	0.07%
2019/06/12	2	30.50	2	30.63	30.70	0	19,695	0.00%
2019/06/11	2	31.60	3	31.62	31.30	-1	18,985	-0.01%
2019/06/10	1	31.90	3.3	31.97	31.95	-2.3	18,680	-0.01%
2019/06/06	0	0.00	73	31.50	31.70	-73	18,549	-0.39%
2019/06/05	0	0.00	1	30.90	30.90	-1	18,270	-0.01%
2019/06/03	30	30.85	1	31.00	31.00	29	17,959	0.16%
2019/05/31	0	0.00	37	30.99	31.00	-37	17,916	-0.21%
2019/05/29	0	0.00	1	30.40	30.55	-1	18,085	-0.01%
2019/05/28	0	0.00	1	30.40	30.25	-1	18,192	-0.01%
2019/05/27	0	0.00	0	30.50	30.50	0	17,988	0.00%
2019/05/24	1	30.40	0	0.00	30.50	1	18,165	0.01%
2019/05/23	30	30.20	0.3	30.50	30.55	29.7	18,274	0.16%
2019/05/21	0	0.00	5	30.70	30.65	-5	18,227	-0.03%
2019/05/20	0	0.00	30	30.40	30.40	-30	17,962	-0.17%
2019/05/14	32	29.50	0	0.00	29.50	32	17,380	0.18%
2019/05/13	0	0.00	20	29.35	29.50	-20	17,245	-0.12%
2019/05/10	20	29.90	0	0.00	29.60	20	17,433	0.11%
2019/05/08	2	30.18	4	30.40	30.50	-2	17,396	-0.01%
2019/05/07	1	30.40	202	30.40	30.50	-201	17,436	-1.15%	大賣/鉅額交易
2019/05/06	0	0.00	1	30.00	30.05	-1	17,395	-0.01%
2019/05/03	0	0.00	4	30.08	30.05	-4	17,439	-0.02%
2019/05/02	0	0.00	2	29.90	30.10	-2	17,252	-0.01%
2019/04/30	2	29.40	6	29.40	29.65	-4	16,808	-0.02%
2019/04/29	2	29.15	1	29.25	29.35	1	16,658	0.01%
2019/04/26	0	0.00	23	28.80	28.95	-23	16,516	-0.14%
2019/04/25	0	0.00	1	28.80	28.75	-1	16,398	-0.01%
2019/04/24	38	28.56	7	28.56	28.65	31	16,312	0.19%
2019/04/19	0	0.00	0.1	28.10	28.15	-0.1	16,046	0.00%
2019/04/18	5	28.10	0	0.00	28.20	5	16,242	0.03%
2019/04/17	3	28.15	0	0.00	28.10	3	16,409	0.02%
2019/04/16	3	28.10	0	0.00	28.10	3	16,425	0.02%
2019/04/15	0	0.00	3	28.25	28.20	-3	16,438	-0.02%
2019/04/12	40	28.20	0	0.00	28.30	40	16,410	0.24%
2019/04/11	0.2	28.10	0	0.00	28.25	0.2	16,431	0.00%
2019/04/10	3	28.15	0	0.00	28.15	3	16,534	0.02%
2019/04/08	3	28.03	0	0.00	28.05	3	16,645	0.02%
2019/04/03	1	28.00	0	0.00	28.00	1	16,611	0.01%
2019/04/02	5	27.85	0	0.00	27.85	5	16,496	0.03%
2019/04/01	1	27.90	10	28.05	27.90	-9	16,481	-0.05%
2019/03/29	3	27.95	0	0.00	28.05	3	16,330	0.02%
2019/03/28	0	0.00	2	28.00	27.95	-2	16,222	-0.01%
2019/03/26	0	0.00	10	27.95	28.00	-10	16,111	-0.06%
2019/03/25	0	0.00	1	27.75	27.75	-1	16,287	-0.01%
2019/03/22	3	28.00	0	0.00	28.00	3	16,101	0.02%
2019/03/21	0	0.00	2	27.95	28.10	-2	16,210	-0.01%
2019/03/20	0	0.00	2	27.93	28.00	-2	16,231	-0.01%
2019/03/19	0	0.00	6	27.99	28.00	-6	16,172	-0.04%
2019/03/18	0	0.00	7	27.61	27.85	-7	16,023	-0.04%
2019/03/15	1	27.35	0	0.00	27.45	1	15,856	0.01%
2019/03/14	2	27.38	0	0.00	27.30	2	15,768	0.01%
2019/03/13	1	27.45	0	0.00	27.45	1	15,832	0.01%
2019/03/12	0	0.00	16	27.50	27.30	-16	15,798	-0.10%
2019/03/11	0	0.00	5	27.28	27.25	-5	15,839	-0.03%
2019/03/08	2	27.05	0	0.00	27.00	2	15,902	0.01%
2019/03/05	0	0.00	5	27.00	26.95	-5	17,039	-0.03%
2019/03/04	2	27.05	0	0.00	27.00	2	16,936	0.01%
2019/02/26	0.8	27.05	0	0.00	27.00	0.8	16,619	0.00%
2019/02/25	2	26.95	5	27.00	27.10	-3	16,504	-0.02%
2019/02/22	3	26.90	2	27.00	26.95	1	16,466	0.01%
2019/02/20	1	26.90	5	26.90	26.95	-4	16,593	-0.02%
2019/02/19	1	26.80	0	0.00	26.80	1	16,571	0.01%
2019/02/15	1	26.40	0	0.00	26.40	1	16,674	0.01%
2019/02/14	1	26.50	0	0.00	26.50	1	16,770	0.01%
2019/02/11	14	26.48	6	26.78	26.40	8	16,685	0.05%
2019/01/30	3	26.68	15	26.70	26.60	-12	16,491	-0.07%
2019/01/29	9	26.45	1	26.65	26.70	8	16,256	0.05%
2019/01/28	60	26.38	3	26.40	26.50	57	16,040	0.36%
2019/01/25	40	26.48	0.4	26.50	26.50	39.6	15,952	0.25%
2019/01/24	60	26.45	0	0.00	26.60	60	15,898	0.38%
2019/01/23	20	26.55	15	26.51	26.60	5	16,049	0.03%
2019/01/22	0	0.00	3	26.42	26.45	-3	16,113	-0.02%
2019/01/21	0	0.00	1	26.30	26.25	-1	16,210	-0.01%
2019/01/18	0	0.00	5	26.20	26.10	-5	16,482	-0.03%
2019/01/16	0	0.00	0.7	26.10	26.00	-0.7	17,356	0.00%
2019/01/15	0	0.00	3	26.10	26.20	-3	17,575	-0.02%
2019/01/14	0	0.00	2	26.05	26.05	-2	17,578	-0.01%
2019/01/11	1	26.00	3	26.02	26.00	-2	17,840	-0.01%
2019/01/09	0	0.00	14	25.77	25.85	-14	17,956	-0.08%
2019/01/07	1	25.50	1.7	25.62	25.60	-0.7	18,343	0.00%
2019/01/04	11	25.30	0	0.00	25.25	11	18,903	0.06%
2019/01/03	6	25.30	3.8	25.35	25.45	2.2	19,761	0.01%
2019/01/02	1	25.35	0	0.00	25.45	1	20,340	0.00%
2018/12/28	6	25.28	12	25.95	25.95	-6	20,647	-0.03%
2018/12/27	8	25.30	6	25.29	25.30	2	20,720	0.01%
2018/12/26	8	25.24	0	0.00	25.25	8	21,011	0.04%
2018/12/25	6	25.40	0	0.00	25.35	6	21,122	0.03%
2018/12/24	3	25.52	0	0.00	25.50	3	21,339	0.01%
2018/12/21	1	25.55	1	25.60	25.65	0	22,143	0.00%
2018/12/18	9	25.52	0	0.00	25.60	9	22,698	0.04%
2018/12/14	4	25.56	0	0.00	25.65	4	23,284	0.02%
2018/12/13	4	25.68	0	0.00	25.70	4	23,436	0.02%
2018/12/12	1	25.75	0	0.00	25.70	1	23,792	0.00%
2018/12/10	2	25.60	0	0.00	25.65	2	24,024	0.01%
2018/12/07	18	25.80	0	0.00	25.85	18	24,023	0.07%
2018/12/06	0	0.00	2	25.80	25.80	-2	24,082	-0.01%
2018/12/03	1	25.90	0	0.00	25.85	1	24,131	0.00%
2018/11/30	14	25.60	2	26.08	25.60	12	24,032	0.05%
2018/11/29	11	25.82	2	25.80	25.75	9	23,252	0.04%
2018/11/28	1	25.95	0	0.00	26.15	1	22,946	0.00%
2018/11/27	13	25.95	0	0.00	25.95	13	22,729	0.06%
2018/11/26	0	0.00	1	26.35	26.15	-1	22,667	0.00%
2018/11/22	14	26.10	10	26.20	26.20	4	22,506	0.02%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/20	1	26.30	1	26.35	26.30	0	22,244	0.00%
2018/11/19	1	26.40	0	0.00	26.50	1	22,089	0.00%
2018/11/16	0	0.00	1	26.50	26.50	-1	22,013	0.00%
2018/11/15	1	26.40	0	0.00	26.40	1	21,940	0.00%
2018/11/14	300	26.40	0	0.00	26.50	300	21,871	1.37%	大買/鉅額交易
2018/11/13	0	0.00	2	26.40	26.50	-2	21,913	-0.01%
2018/11/12	0	0.00	1	26.40	26.50	-1	21,719	0.00%
2018/11/09	1	26.25	0	0.00	26.45	1	21,859	0.00%
2018/11/08	0	0.00	3	26.67	26.70	-3	22,021	-0.01%
2018/11/07	10	26.25	3	26.50	26.50	7	21,897	0.03%
2018/11/05	10	25.95	0	0.00	26.30	10	22,138	0.05%
2018/11/01	1	25.85	0	0.00	25.85	1	23,139	0.00%
2018/10/31	3	25.83	2	26.03	26.15	1	23,353	0.00%
2018/10/30	1	25.30	0	0.00	25.45	1	23,252	0.00%
2018/10/29	102	25.10	0	0.00	25.30	102	23,454	0.43%	大買/鉅額交易
2018/10/26	112	25.11	0	0.00	25.35	112	23,616	0.47%	大買/鉅額交易
2018/10/25	6	25.50	22	25.64	25.55	-16	23,399	-0.07%
2018/10/24	27	25.64	0	0.00	26.00	27	23,376	0.12%
2018/10/23	0	0.00	1	26.05	26.20	-1	23,147	0.00%
2018/10/19	10	26.13	0	0.00	26.25	10	23,034	0.04%
2018/10/18	6	26.35	0	0.00	26.35	6	22,901	0.03%
2018/10/16	6	26.53	0	0.00	26.60	6	22,691	0.03%
2018/10/15	1	26.55	0	0.00	26.55	1	22,510	0.00%
2018/10/12	0	0.00	6	26.87	27.00	-6	22,004	-0.03%
2018/10/11	1	26.40	2	27.00	26.50	-1	21,453	0.00%
2018/10/09	0	0.00	10	27.66	27.55	-10	20,649	-0.05%
2018/10/04	0	0.00	28	27.18	27.30	-28	19,341	-0.14%
2018/10/02	1	27.25	0	0.00	27.15	1	18,896	0.01%
2018/10/01	0	0.00	1	27.70	27.50	-1	18,653	-0.01%
2018/09/27	0	0.00	2	27.30	27.30	-2	18,201	-0.01%
2018/09/26	0	0.00	6.6	27.25	27.30	-6.6	17,944	-0.04%
2018/09/25	0	0.00	3	27.25	27.30	-3	17,847	-0.02%
2018/09/21	0	0.00	2	27.15	27.15	-2	17,691	-0.01%
2018/09/20	3	27.03	0	0.00	27.00	3	17,642	0.02%
2018/09/19	1.2	26.82	6	26.96	27.00	-4.8	17,714	-0.03%
2018/09/17	0	0.00	12	26.28	26.40	-12	17,314	-0.07%
2018/09/11	0	0.00	5	25.90	26.00	-5	17,518	-0.03%
2018/09/10	0	0.00	5	25.85	25.80	-5	17,745	-0.03%
2018/09/07	2	25.80	0	0.00	25.90	2	18,061	0.01%
2018/09/04	3	26.05	1	26.05	26.05	2	18,536	0.01%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/30	14	25.75	0	0.00	25.80	14	19,107	0.07%
2018/08/27	7	25.85	0	0.00	25.80	7	19,541	0.04%
2018/08/21	4	25.70	0	0.00	25.85	4	21,207	0.02%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/17	5	25.60	5	25.60	25.55	0	21,188	0.00%
2018/08/16	11	25.45	0	0.00	25.35	11	21,212	0.05%
2018/08/15	2	25.65	0	0.00	25.60	2	20,984	0.01%
2018/08/09	3	26.10	0	0.00	26.05	3	20,807	0.01%
2018/08/08	17	27.38	13	27.36	27.35	4	20,242	0.02%
2018/08/07	5	27.30	0	0.00	27.30	5	19,791	0.03%
2018/08/06	3	27.33	0	0.00	27.30	3	19,509	0.02%
2018/08/03	10	27.45	0	0.00	27.35	10	19,296	0.05%
2018/08/01	0	0.00	20	27.41	27.45	-20	18,801	-0.11%
2018/07/31	5	27.20	1	27.25	27.25	4	18,719	0.02%
2018/07/30	0	0.00	1	27.25	27.25	-1	18,311	-0.01%
2018/07/26	2	27.25	1	27.35	27.35	1	18,172	0.01%
2018/07/25	10	27.15	0	0.00	27.20	10	18,263	0.05%
2018/07/20	0	0.00	51	26.95	26.90	-51	18,258	-0.28%
2018/07/18	10	26.88	0	0.00	27.00	10	18,634	0.05%
2018/07/12	0	0.00	20	26.85	26.85	-20	18,855	-0.11%
2018/07/11	1	26.55	0	0.00	26.55	1	18,861	0.01%
2018/07/06	0	0.00	11	26.30	26.45	-11	18,784	-0.06%
2018/07/04	0	0.00	30	26.50	26.50	-30	18,733	-0.16%
2018/06/29	0	0.00	5	26.95	26.90	-5	18,714	-0.03%
2018/06/28	5	26.30	0	0.00	26.30	5	18,358	0.03%
2018/06/26	0	0.00	20	26.68	26.65	-20	18,016	-0.11%
2018/06/15	5	26.50	0	0.00	26.75	5	17,378	0.03%
2018/06/14	3	26.63	3	26.70	26.60	0	17,050	0.00%
2018/06/13	9	26.70	0	0.00	26.75	9	16,862	0.05%
2018/06/12	7	26.75	0	0.00	26.75	7	16,992	0.04%
2018/06/11	3	26.88	0	0.00	26.95	3	16,674	0.02%
2018/06/08	5	26.95	0	0.00	27.10	5	16,438	0.03%
2018/06/07	10	27.45	1	27.30	27.35	9	16,439	0.05%
2018/06/06	0	0.00	10	27.30	27.40	-10	16,447	-0.06%
2018/06/05	0	0.00	12	27.35	27.35	-12	16,212	-0.07%
2018/06/04	0	0.00	5	27.05	27.10	-5	16,018	-0.03%
2018/06/01	4	26.34	5	26.65	26.70	-1	16,023	-0.01%
2018/05/31	3	26.25	0	0.00	26.25	3	15,814	0.02%
2018/05/30	20	26.31	0	0.00	26.35	20	14,888	0.13%
2018/05/29	20	26.93	0	0.00	26.90	20	14,413	0.14%
2018/05/28	0	0.00	2	27.00	27.15	-2	14,386	-0.01%
2018/05/24	0	0.00	1	26.90	27.05	-1	14,362	-0.01%
2018/05/23	0	0.00	1	26.90	26.90	-1	14,367	-0.01%
2018/05/22	0	0.00	1.2	26.93	26.80	-1.2	14,404	-0.01%
2018/05/21	3	27.02	29	26.91	27.00	-26	14,468	-0.18%
2018/05/18	0	0.00	21	26.60	26.70	-21	14,358	-0.15%
2018/05/16	0	0.00	1	26.50	26.45	-1	14,222	-0.01%
2018/05/14	0	0.00	13	26.52	26.50	-13	14,728	-0.09%
2018/05/10	0	0.00	0.6	26.10	26.10	-0.6	14,667	0.00%
2018/05/09	1	26.00	1	26.10	26.15	0	14,556	0.00%
2018/05/08	21	26.10	2	26.15	26.20	19	14,534	0.13%
2018/05/07	5	25.80	0	0.00	26.00	5	14,407	0.03%
2018/05/04	2	25.85	0	0.00	25.80	2	14,377	0.01%
2018/05/03	5	26.00	0	0.00	26.10	5	14,275	0.04%
2018/05/02	0	0.00	1,170	26.20	26.25	-1,170	14,358	-8.15%	大賣/鉅額交易
2018/04/30	0	0.00	3	26.17	26.25	-3	14,330	-0.02%
2018/04/27	0	0.00	15	25.93	26.00	-15	14,363	-0.10%
2018/04/26	2	25.80	0	0.00	25.95	2	14,441	0.01%
2018/04/25	1	25.75	10	26.00	26.00	-9	14,759	-0.06%
2018/04/24	0	0.00	12	25.96	25.90	-12	15,016	-0.08%
2018/04/23	0	0.00	1	25.75	25.80	-1	14,880	-0.01%
2018/04/19	0	0.00	1	25.75	25.75	-1	15,333	-0.01%
2018/04/18	2	25.23	0	0.00	25.20	2	15,220	0.01%
2018/04/12	0	0.00	14	25.64	25.65	-14	15,740	-0.09%
2018/04/11	5	25.45	0	0.00	25.50	5	15,782	0.03%
2018/04/10	0	0.00	1	25.55	25.65	-1	15,774	-0.01%
2018/04/09	0	0.00	10	25.40	25.45	-10	15,749	-0.06%
2018/04/03	0	0.00	11	25.30	25.25	-11	15,734	-0.07%
2018/04/02	0	0.00	25	25.35	25.35	-25	15,708	-0.16%
2018/03/30	0	0.00	14	25.25	25.10	-14	15,729	-0.09%
2018/03/28	12	25.08	0	0.00	25.05	12	15,312	0.08%
2018/03/27	0	0.00	20	25.35	25.40	-20	15,155	-0.13%
2018/03/26	2	25.10	56.1	25.10	25.15	-54.1	15,074	-0.36%
2018/03/23	3	25.07	0	0.00	25.20	3	15,063	0.02%
2018/03/22	0	0.00	2	25.43	25.40	-2	15,035	-0.01%
2018/03/21	5	25.30	1	25.30	25.35	4	14,895	0.03%
2018/03/19	6	25.41	0.2	25.45	25.45	5.8	15,040	0.04%
2018/03/16	1	25.20	25	25.29	25.50	-24	15,091	-0.16%
2018/03/15	51	25.20	1	25.25	25.10	50	14,898	0.34%
2018/03/14	5	25.25	1	25.25	25.30	4	14,896	0.03%
2018/03/13	0	0.00	26	25.64	25.65	-26	14,951	-0.17%
2018/03/12	0	0.00	47	25.33	25.45	-47	14,878	-0.32%
2018/03/08	0	0.00	7	24.84	24.95	-7	14,925	-0.05%
2018/03/07	5	24.57	0	0.00	24.50	5	14,924	0.03%
2018/03/06	0	0.00	2	25.00	24.85	-2	14,817	-0.01%
2018/03/05	0	0.00	1	25.00	24.75	-1	15,176	-0.01%
2018/03/01	0	0.00	22	25.11	25.10	-22	15,275	-0.14%
2018/02/27	0.2	24.95	1	25.00	24.95	-0.8	15,200	-0.01%
2018/02/09	665	23.74	0	0.00	23.95	665	14,961	4.44%	大買/鉅額交易
2018/02/08	1	24.15	0	0.00	24.10	1	14,808	0.01%
2018/02/07	2	24.40	5	24.30	24.10	-3	14,746	-0.02%
2018/02/06	528	23.88	65	24.19	24.00	463	14,471	3.20%	大買/鉅額交易
2018/02/01	0.3	25.30	0	0.00	25.40	0.3	13,686	0.00%
2018/01/31	1	25.20	0	0.00	25.30	1	13,708	0.01%
2018/01/30	1	25.50	0	0.00	25.40	1	13,716	0.01%
2018/01/29	10	25.55	10	25.65	25.70	0	13,726	0.00%
2018/01/26	0	0.00	8	25.40	25.60	-8	13,693	-0.06%
2018/01/25	0	0.00	7	25.49	25.60	-7	13,758	-0.05%
2018/01/19	31	25.30	7	25.43	25.55	24	13,456	0.18%
2018/01/18	15	25.62	3	25.72	25.80	12	13,177	0.09%
2018/01/17	0	0.00	13	25.88	25.85	-13	12,768	-0.10%
2018/01/16	8	25.94	10	26.00	25.85	-2	12,568	-0.02%
2018/01/15	5	25.45	24	25.66	25.95	-19	12,169	-0.16%
2018/01/12	5	25.35	10.2	25.45	25.35	-5.2	11,888	-0.04%
2018/01/11	0	0.00	1	25.25	25.40	-1	11,784	-0.01%
2018/01/10	2	25.30	2	25.30	25.35	0	11,800	0.00%
2018/01/09	0	0.00	7	25.01	25.00	-7	11,545	-0.06%
2018/01/08	0	0.00	11	24.95	25.15	-11	11,383	-0.10%
2018/01/05	0	0.00	12	24.88	24.90	-12	11,178	-0.11%
2018/01/04	0	0.00	5	24.55	24.60	-5	11,052	-0.05%
2018/01/03	0	0.00	6	24.46	24.50	-6	11,122	-0.05%
2018/01/02	0	0.00	8	24.16	24.20	-8	10,905	-0.07%