宏碁 (2353)-元大-大雅券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
38.25
漲跌
▼0.20
漲幅
-0.52%
成交量
14,632張
產業
上市電腦週邊類股
1653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

宏碁 (2353)籌碼相關－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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	11.3	38.47	4.1	38.59	38.25	7.2	13,938	0.05%
2024/12/02	0	38.45	4.3	38.32	38.45	-4.3	13,791	-0.03%
2024/11/29	1.4	37.85	3.1	37.75	37.85	-1.7	13,723	-0.01%
2024/11/28	4.1	37.69	6	37.83	37.75	-1.9	13,823	-0.01%
2024/11/27	5.2	38.46	3	37.98	37.90	2.2	13,988	0.02%
2024/11/26	2.3	38.15	16.6	38.59	38.75	-14.3	13,968	-0.10%
2024/11/25	0	38.00	4	37.91	38.10	-4	14,010	-0.03%
2024/11/22	3.5	37.34	0	0.00	37.05	3.5	14,228	0.02%
2024/11/21	15.6	37.21	2	37.15	37.15	13.6	14,222	0.10%
2024/11/20	1.2	37.81	0	0.00	37.80	1.2	14,170	0.01%
2024/11/19	23	37.78	4	38.14	38.00	19	14,235	0.13%
2024/11/18	7.6	37.77	10	38.00	37.65	-2.4	14,197	-0.02%
2024/11/15	3.1	38.00	3	38.13	38.00	0.1	14,175	0.00%
2024/11/14	35.5	37.58	2	37.60	37.55	33.5	14,214	0.24%
2024/11/13	16.3	38.38	4.5	38.27	38.25	11.8	14,076	0.08%
2024/11/12	47.1	38.78	6	38.50	38.40	41.1	14,118	0.29%
2024/11/11	37.4	39.71	25	39.56	39.60	12.4	13,953	0.09%
2024/11/08	55.3	40.58	0	0.00	40.40	55.3	13,791	0.40%
2024/11/07	3	40.80	8	41.70	41.90	-5	13,910	-0.04%
2024/11/06	4.1	41.37	2	41.63	41.10	2.1	14,059	0.01%
2024/11/05	6	40.05	0	0.00	40.95	6	14,262	0.04%
2024/11/04	1	40.10	8	40.21	40.10	-7	14,676	-0.05%
2024/11/01	10.1	39.67	0	0.00	40.05	10.1	15,325	0.07%
2024/10/30	3.1	40.39	0	0.00	40.45	3.1	15,464	0.02%
2024/10/29	10.5	40.51	0	0.00	40.75	10.5	15,664	0.07%
2024/10/28	2	40.98	0	0.00	40.95	2	15,785	0.01%
2024/10/25	2.1	41.32	2	41.25	41.30	0.1	16,053	0.00%
2024/10/24	0	0.00	5	41.26	41.20	-5	16,364	-0.03%
2024/10/23	11.1	41.76	11	41.78	41.65	0	16,812	0.00%
2024/10/22	12	41.74	14	41.95	42.10	-2	17,237	-0.01%
2024/10/21	0	0.00	1	41.70	41.65	-1	17,684	-0.01%
2024/10/18	0	0.00	4	42.23	41.85	-4	17,952	-0.02%
2024/10/17	1	41.60	26.3	42.12	42.35	-25.3	18,154	-0.14%
2024/10/16	1.1	41.25	0	0.00	41.20	1.1	18,351	0.01%
2024/10/15	1	41.35	2	41.30	41.55	-1	18,297	-0.01%
2024/10/14	8	41.06	1	41.00	41.05	7	18,546	0.04%
2024/10/11	13.3	41.15	29	41.07	41.25	-15.7	18,866	-0.08%
2024/10/09	1.7	40.15	10	40.45	40.00	-8.3	19,284	-0.04%
2024/10/08	27	40.26	28	40.20	40.00	-1	20,430	0.00%
2024/10/07	60.2	40.39	11	40.45	40.60	49.2	20,862	0.24%
2024/10/04	32	41.28	19	41.93	40.65	13	20,841	0.06%
2024/10/01	8	41.39	25	42.16	42.25	-17	20,684	-0.08%
2024/09/30	15.1	41.27	0	0.00	40.80	15.1	20,454	0.07%
2024/09/27	7.1	41.84	3	42.07	41.65	4	20,418	0.02%
2024/09/26	3	41.95	2	42.35	41.85	1	20,576	0.00%
2024/09/25	1.3	42.35	0.2	42.30	42.00	1.1	20,870	0.01%
2024/09/24	2	41.75	2	41.93	42.00	0	21,104	0.00%
2024/09/23	9	42.03	2	42.30	41.80	7	21,684	0.03%
2024/09/20	4	42.49	4	42.63	42.10	0	22,137	0.00%
2024/09/19	10	41.55	11	41.80	42.15	-1	22,476	0.00%
2024/09/18	2.1	41.61	0	0.00	41.30	2.1	22,938	0.01%
2024/09/16	1	41.70	1	41.70	41.70	0	23,644	0.00%
2024/09/13	0.1	41.90	5	41.90	41.85	-4.9	24,563	-0.02%
2024/09/12	5	41.54	7	41.69	41.55	-2	25,019	-0.01%
2024/09/11	0	0.00	2	40.60	40.50	-2	25,409	-0.01%
2024/09/10	6	41.50	21	41.65	41.00	-15	25,631	-0.06%
2024/09/09	14	40.99	13	41.27	41.75	1	25,892	0.00%
2024/09/06	11.2	41.04	16	41.30	42.10	-4.8	26,355	-0.02%
2024/09/05	47.1	41.36	52	41.00	40.80	-4.9	26,514	-0.02%
2024/09/04	26.5	41.35	8	41.63	41.50	18.5	26,720	0.07%
2024/09/03	1.3	43.53	5	43.65	43.55	-3.7	26,947	-0.01%
2024/09/02	3	43.75	9	43.51	43.50	-6	27,411	-0.02%
2024/08/30	10.7	43.66	1	43.70	43.75	9.7	28,068	0.03%
2024/08/29	39.3	43.47	15	43.55	43.55	24.3	28,821	0.08%
2024/08/28	9	44.47	1	44.30	44.30	8	29,565	0.03%
2024/08/27	6	44.54	3	44.45	44.70	3	30,426	0.01%
2024/08/26	14	44.75	54.1	44.83	44.80	-40.1	31,416	-0.13%
2024/08/23	26.1	42.67	19	42.71	43.05	7.1	32,650	0.02%
2024/08/22	12.1	43.52	35	43.77	43.15	-22.9	34,160	-0.07%
2024/08/21	4	42.94	24	43.15	43.05	-20	36,564	-0.05%
2024/08/20	12	43.30	18	43.34	43.15	-6	38,991	-0.02%
2024/08/19	7	42.71	8	42.90	43.20	-1	43,282	0.00%
2024/08/16	39	42.94	17	42.89	42.80	22	46,142	0.05%
2024/08/15	12	42.63	16.5	42.52	42.55	-4.5	46,393	-0.01%
2024/08/14	5	42.18	0	0.00	42.10	5	46,572	0.01%
2024/08/13	12.3	42.15	5	42.10	42.15	7.3	46,754	0.02%
2024/08/12	5.8	42.29	1	42.25	42.30	4.8	47,072	0.01%
2024/08/09	22.5	42.34	17	42.27	42.00	5.5	48,152	0.01%
2024/08/08	12.1	42.53	13	42.51	42.30	-0.9	49,473	0.00%
2024/08/07	10	42.51	21	42.30	42.55	-11	49,454	-0.02%
2024/08/06	42.9	39.42	104	40.27	40.00	-61.1	49,534	-0.12%	大賣/
2024/08/05	76.7	41.08	45.5	41.41	40.30	31.2	49,374	0.06%
2024/08/02	8.2	44.41	4.5	44.54	44.75	3.7	48,839	0.01%
2024/08/01	8.1	45.72	18	45.36	45.80	-9.9	48,888	-0.02%
2024/07/31	12	44.08	3	44.07	43.85	9	49,339	0.02%
2024/07/30	16.1	43.74	9	43.90	44.20	7.1	49,437	0.01%
2024/07/29	46.1	44.90	25	44.75	44.35	21.1	49,484	0.04%
2024/07/26	11.2	45.39	4	45.24	45.50	7.2	49,374	0.01%
2024/07/23	9.1	46.35	7	46.56	46.00	2.1	49,246	0.00%
2024/07/22	73.5	45.11	34.5	45.44	46.20	39	48,979	0.08%
2024/07/19	27.9	46.53	27.2	46.43	46.20	0.7	48,629	0.00%
2024/07/18	6.1	46.73	4	46.60	47.10	2.1	48,556	0.00%
2024/07/17	25.4	47.23	5.1	47.46	46.90	20.4	48,432	0.04%
2024/07/16	23.6	47.46	21.4	47.34	47.35	2.2	48,375	0.00%
2024/07/15	58	47.15	262	47.48	47.25	-204	49,092	-0.42%	大賣/鉅額交易
2024/07/12	25.9	47.60	47	47.49	47.70	-21.1	49,054	-0.04%
2024/07/11	37	47.65	73.9	48.04	47.70	-36.9	49,318	-0.07%
2024/07/10	376.5	47.91	65	47.70	46.80	311.5	49,608	0.63%	大買/鉅額交易
2024/07/09	104.8	46.34	11	46.53	45.75	93.8	49,149	0.19%	大買/
2024/07/08	28.3	47.10	5	47.09	47.15	23.3	50,524	0.05%
2024/07/05	33	47.37	15	47.65	47.30	18	52,190	0.03%
2024/07/04	11.1	47.31	32	47.53	47.10	-20.9	52,975	-0.04%
2024/07/03	14	47.12	4	47.30	47.30	10	53,067	0.02%
2024/07/02	57.4	46.75	8	46.92	46.80	49.4	53,116	0.09%
2024/07/01	16.1	47.56	33.3	47.73	47.45	-17.2	52,997	-0.03%
2024/06/28	16.2	47.08	4	47.25	46.85	12.2	52,772	0.02%
2024/06/27	49.9	46.99	23	47.02	46.95	26.9	52,629	0.05%
2024/06/26	15.7	46.59	11	46.47	46.40	4.7	52,297	0.01%
2024/06/25	32	47.01	61	46.82	46.80	-29	52,079	-0.06%
2024/06/24	41.6	47.21	12	47.19	47.00	29.6	51,749	0.06%
2024/06/21	12.5	47.82	27.1	48.08	48.10	-14.6	51,674	-0.03%
2024/06/20	92.6	48.08	38	48.00	47.95	54.6	51,539	0.11%
2024/06/19	40.1	49.71	20	49.76	49.50	20.1	52,362	0.04%
2024/06/18	100.8	49.54	19.1	49.69	49.40	81.7	52,192	0.16%
2024/06/17	24	50.33	30	50.37	50.50	-6	52,051	-0.01%
2024/06/14	32.2	49.71	15	49.76	49.80	17.2	52,187	0.03%
2024/06/13	54	50.07	31.2	50.13	50.10	22.7	52,203	0.04%
2024/06/12	17.9	48.68	11	48.74	48.80	6.9	52,292	0.01%
2024/06/11	44.6	49.20	27.2	49.00	48.80	17.4	52,225	0.03%
2024/06/07	64.1	49.89	46	49.78	49.65	18.1	52,480	0.03%
2024/06/06	57.7	50.60	29.1	50.56	50.60	28.6	52,924	0.05%
2024/06/05	52.2	51.18	19.1	51.05	50.50	33.1	52,697	0.06%
2024/06/04	82.3	51.40	62.7	51.31	51.20	19.7	52,456	0.04%
2024/06/03	81.4	53.14	38	53.15	52.50	43.4	51,916	0.08%
2024/05/31	75.1	52.95	49.3	53.24	52.90	25.9	51,178	0.05%
2024/05/30	124.3	53.04	127	53.00	52.50	-2.7	50,400	-0.01%	大買/大賣/
2024/05/29	135.9	54.80	66.3	54.54	53.70	69.6	50,366	0.14%	大買/
2024/05/28	205.9	56.72	74.2	57.23	56.40	131.8	48,942	0.27%	大買/鉅額交易
2024/05/27	257.5	59.16	150.6	59.20	58.50	106.8	48,325	0.22%	大買/大賣/鉅額交易
2024/05/24	276.7	55.37	343.7	55.96	57.50	-67	46,138	-0.15%	大買/大賣/
2024/05/23	273.5	54.20	387.6	53.56	53.30	-114.1	43,788	-0.26%	大買/大賣/鉅額交易
2024/05/22	120.5	52.07	348.6	52.10	53.00	-228.1	39,986	-0.57%	大買/大賣/鉅額交易
2024/05/21	9.2	48.42	27.1	48.54	48.25	-17.9	37,627	-0.05%
2024/05/20	6.1	48.17	12.1	48.38	48.25	-6	37,654	-0.02%
2024/05/17	34.1	47.59	32	47.67	48.15	2.1	37,949	0.01%
2024/05/16	33.1	48.34	42.6	48.19	47.80	-9.5	38,978	-0.02%
2024/05/15	506.8	50.27	537.1	48.72	48.05	-30.3	40,681	-0.07%	大買/大賣/
2024/05/14	204	49.29	174.2	49.39	48.90	29.8	40,105	0.07%	大買/大賣/
2024/05/13	5	47.55	19	47.37	47.75	-14	38,589	-0.04%
2024/05/10	8.5	47.67	47	47.82	47.80	-38.5	38,891	-0.10%
2024/05/09	12	47.52	32	47.46	47.35	-20	38,763	-0.05%
2024/05/08	7	47.20	4	47.08	47.15	3	38,867	0.01%
2024/05/07	31.1	47.25	50.3	47.23	47.15	-19.2	39,172	-0.05%
2024/05/06	52	47.20	51	47.05	47.50	1	39,200	0.00%
2024/05/03	5	45.49	23	45.90	45.50	-18	39,474	-0.05%
2024/05/02	24.4	44.42	4.2	44.70	44.65	20.2	39,962	0.05%
2024/04/30	7	45.39	11	45.45	45.15	-4	40,863	-0.01%
2024/04/29	2.1	45.58	15	45.79	45.70	-13	41,306	-0.03%
2024/04/26	0	0.00	31.4	44.83	44.55	-31.4	42,223	-0.07%
2024/04/25	22.5	44.16	4	44.15	44.40	18.5	42,869	0.04%
2024/04/24	19.1	44.53	25	44.70	44.80	-5.9	43,457	-0.01%
2024/04/23	8.5	43.73	10.1	43.60	43.50	-1.6	44,111	0.00%
2024/04/22	6	43.63	2.1	43.90	43.35	4	44,887	0.01%
2024/04/19	50.4	43.75	48.8	43.77	43.80	1.6	45,475	0.00%
2024/04/18	42.4	45.32	18	45.39	45.00	24.4	45,964	0.05%
2024/04/17	199.3	45.49	183	45.25	45.05	16.3	46,821	0.03%	大買/大賣/
2024/04/16	131.6	46.12	104.5	45.76	45.50	27.2	47,117	0.06%	大買/大賣/
2024/04/15	72.4	47.66	42.2	47.70	47.55	30.1	48,005	0.06%
2024/04/12	288.1	49.36	172.6	48.87	48.50	115.5	49,431	0.23%	大買/大賣/鉅額交易
2024/04/11	77.1	49.19	275.2	49.19	51.00	-198.1	48,813	-0.41%	大賣/鉅額交易
2024/04/10	71	47.72	93.1	47.84	47.15	-22.1	48,425	-0.05%
2024/04/09	17	46.60	73.1	46.72	46.80	-56.1	49,057	-0.11%
2024/04/08	70.1	45.79	2.7	45.98	46.05	67.4	50,667	0.13%
2024/04/03	15.1	46.15	29	46.17	46.10	-13.9	52,684	-0.03%
2024/04/02	5	46.58	16	46.79	46.70	-11	55,848	-0.02%
2024/04/01	55	46.62	18	47.16	46.30	37	58,445	0.06%
2024/03/29	41	46.66	47	46.75	46.80	-6	60,482	-0.01%
2024/03/28	19	46.71	38.1	46.60	46.65	-19.1	62,163	-0.03%
2024/03/27	11.1	46.27	37	46.17	46.35	-25.9	63,078	-0.04%
2024/03/26	112.8	45.95	106.4	45.56	45.90	6.4	64,759	0.01%	大買/大賣/
2024/03/25	35.1	46.62	44	46.81	46.50	-8.9	67,318	-0.01%
2024/03/22	194.5	46.90	93.1	47.37	45.95	101.4	68,500	0.15%	大買/鉅額交易
2024/03/21	36	46.06	27.8	46.17	46.25	8.2	67,717	0.01%
2024/03/20	38	45.88	35	45.69	45.90	3	67,625	0.00%
2024/03/19	95	45.30	34	45.25	45.15	61	67,501	0.09%
2024/03/18	25.1	45.34	6	45.80	45.85	19.1	67,544	0.03%
2024/03/15	48	45.99	35.4	46.12	45.85	12.6	67,351	0.02%
2024/03/14	27.1	46.00	13.1	45.85	45.90	13.9	66,910	0.02%
2024/03/13	94.4	46.75	85.3	46.93	46.50	9.1	66,791	0.01%
2024/03/12	82.5	46.36	75.3	46.28	47.05	7.2	66,219	0.01%
2024/03/11	16.7	44.84	10.2	44.97	44.85	6.5	65,533	0.01%
2024/03/08	43.6	44.97	34	45.34	44.50	9.6	65,564	0.01%
2024/03/07	17.3	45.15	13.7	45.16	45.00	3.6	65,514	0.01%
2024/03/06	44.1	45.40	14	45.40	45.35	30.1	65,757	0.05%
2024/03/05	35.4	45.82	35.2	45.98	45.90	0.2	67,000	0.00%
2024/03/04	102	46.76	80.6	46.50	45.85	21.4	67,670	0.03%	大買/
2024/03/01	24.4	45.78	21	45.77	46.00	3.4	67,311	0.00%
2024/02/29	47.2	45.15	8	45.18	45.15	39.2	67,885	0.06%
2024/02/27	41	46.07	26.1	45.93	45.50	14.9	67,753	0.02%
2024/02/26	22.1	45.83	34	46.08	45.80	-11.9	67,961	-0.02%
2024/02/23	44.3	46.30	22.8	46.44	45.75	21.5	68,310	0.03%
2024/02/22	50	47.33	45	47.76	46.85	5	68,397	0.01%
2024/02/21	51.7	47.06	19	47.01	47.25	32.7	67,928	0.05%
2024/02/20	50	47.19	34	47.26	47.40	16	67,678	0.02%
2024/02/19	201.8	47.88	107.3	47.91	47.40	94.5	67,310	0.14%	大買/大賣/
2024/02/16	147.4	48.50	139.7	48.65	48.65	7.7	66,138	0.01%	大買/大賣/
2024/02/15	33.2	45.71	45	46.07	46.00	-11.8	64,378	-0.02%
2024/02/05	39	46.42	22	46.12	46.30	17	63,883	0.03%
2024/02/02	94.1	46.67	71	46.27	45.95	23.1	63,842	0.04%
2024/02/01	31	46.13	53	46.38	46.65	-22	63,440	-0.03%
2024/01/31	20.1	46.40	24	46.73	46.05	-3.9	63,363	-0.01%
2024/01/30	34.1	46.64	46	46.70	47.15	-11.9	63,011	-0.02%
2024/01/29	19	45.77	26.3	46.12	46.80	-7.3	62,674	-0.01%
2024/01/26	139.5	46.31	77	46.29	45.70	62.5	62,502	0.10%	大買/
2024/01/25	143	47.32	130	47.42	47.60	13	61,620	0.02%	大買/大賣/
2024/01/24	95.2	47.83	105.2	47.78	47.35	-10	61,086	-0.02%	大賣/
2024/01/23	37.8	46.52	53	46.89	47.20	-15.2	59,932	-0.03%
2024/01/22	92.7	47.06	53	47.11	46.75	39.7	59,384	0.07%
2024/01/19	56.3	45.33	70	45.44	45.95	-13.7	58,150	-0.02%
2024/01/18	72.2	45.39	48	45.44	45.00	24.2	57,405	0.04%
2024/01/17	35.1	45.23	36.2	45.14	44.75	-1.1	56,682	0.00%
2024/01/16	118	46.59	117.1	46.01	45.70	0.9	55,827	0.00%	大買/大賣/
2024/01/15	73.5	46.86	63	46.42	46.25	10.5	54,900	0.02%
2024/01/12	119.2	46.78	103.5	46.90	47.00	15.7	54,194	0.03%	大買/大賣/
2024/01/11	72.5	47.89	54.1	47.96	48.40	18.4	52,960	0.03%
2024/01/10	76.1	47.49	84.1	47.46	47.20	-8.1	52,393	-0.02%
2024/01/09	169.1	48.59	162.2	48.06	47.80	6.9	51,543	0.01%	大買/大賣/
2024/01/08	313.2	49.53	199	49.01	48.45	114.2	49,739	0.23%	大買/大賣/鉅額交易
2024/01/05	110.2	48.94	77	48.93	48.25	33.1	47,699	0.07%	大買/
2024/01/04	259.1	50.02	229.4	49.77	49.00	29.7	46,353	0.06%	大買/大賣/
2024/01/03	65.2	51.13	41	51.00	50.40	24.1	45,139	0.05%
2024/01/02	60.1	52.41	65.2	52.40	52.30	-5.1	43,601	-0.01%
2023/12/29	160.2	54.27	167.1	54.36	53.80	-6.9	41,984	-0.02%	大買/大賣/
2023/12/28	201.2	54.50	256.7	54.53	54.00	-55.5	40,026	-0.14%	大買/大賣/
2023/12/27	280.1	52.56	249.2	53.59	54.20	30.8	36,916	0.08%	大買/大賣/
2023/12/26	129.5	49.10	169.1	49.56	50.60	-39.6	34,294	-0.12%	大買/大賣/
2023/12/25	83.3	48.62	145.3	48.73	49.00	-62	32,111	-0.19%	大賣/
2023/12/22	80.3	44.70	81.5	44.71	45.30	-1.1	30,108	0.00%
2023/12/21	110	44.27	90.5	44.09	44.65	19.5	28,900	0.07%	大買/
2023/12/20	127.4	42.53	225.7	43.11	44.60	-98.3	26,973	-0.36%	大買/大賣/
2023/12/19	102.2	40.36	145.7	40.31	40.70	-43.5	23,896	-0.18%	大買/大賣/
2023/12/18	90.1	38.78	147	38.64	38.90	-57	22,166	-0.26%	大賣/
2023/12/15	25.1	36.92	31.1	37.07	37.00	-6	21,407	-0.03%
2023/12/14	28.1	37.38	48.7	37.51	37.30	-20.7	21,252	-0.10%
2023/12/13	27	37.01	30	36.99	37.05	-3	21,002	-0.01%
2023/12/12	4.1	36.09	5	36.23	36.10	-0.9	20,700	0.00%
2023/12/11	0	0.00	13	35.58	35.75	-13	20,546	-0.06%
2023/12/08	0	0.00	37	35.23	35.20	-37	20,423	-0.18%
2023/12/07	7.1	34.90	9	34.99	34.85	-2	20,366	-0.01%
2023/12/06	8	34.86	32.2	34.99	35.10	-24.2	20,439	-0.12%
2023/12/05	6.1	34.30	3	34.33	34.30	3.1	20,292	0.02%
2023/12/04	8.1	34.72	3	34.72	34.75	5.1	20,303	0.02%
2023/12/01	26.1	34.71	1	34.90	34.85	25.1	20,171	0.12%
2023/11/30	94	34.89	86	34.82	35.20	8	19,913	0.04%
2023/11/29	11	34.81	4	35.10	35.35	7	18,575	0.04%
2023/11/28	22	34.90	16.5	34.94	34.80	5.5	17,777	0.03%
2023/11/27	25	34.95	23	34.95	35.20	2	17,578	0.01%
2023/11/24	35	34.41	21	34.75	35.50	14	16,844	0.08%
2023/11/23	9	34.61	25.1	34.91	35.15	-16.1	16,121	-0.10%
2023/11/22	51.1	34.64	12.2	34.74	34.80	38.9	15,891	0.24%
2023/11/21	3	35.23	24.2	35.36	35.65	-21.2	15,694	-0.13%
2023/11/20	4	34.16	4	34.48	34.55	0	15,468	0.00%
2023/11/17	23.7	34.18	9.1	34.15	34.15	14.6	15,555	0.09%
2023/11/16	19	34.41	12	34.48	34.50	7	15,680	0.04%
2023/11/15	17	34.96	6	35.04	34.50	11	15,902	0.07%
2023/11/14	7	34.04	27	34.60	35.05	-20	16,116	-0.12%
2023/11/13	10	33.87	3	33.98	33.80	7	16,377	0.04%
2023/11/10	32.1	34.21	18	34.13	34.15	14.1	16,500	0.09%
2023/11/09	4	35.03	4	35.14	35.00	0	16,628	0.00%
2023/11/08	1	34.55	3	35.18	35.20	-2	16,728	-0.01%
2023/11/07	7	34.49	11.1	34.50	34.55	-4.1	16,693	-0.02%
2023/11/06	1	34.80	7	34.87	34.75	-6	17,010	-0.04%
2023/11/03	9	34.66	18	34.56	34.35	-9	17,369	-0.05%
2023/11/02	0	34.50	4	34.46	34.65	-4	17,523	-0.02%
2023/11/01	6	33.83	6	33.71	33.70	0	17,844	0.00%
2023/10/31	24	34.64	23	34.48	34.10	1	18,018	0.01%
2023/10/30	13	34.70	8	34.80	34.65	5	18,345	0.03%
2023/10/27	3	35.46	3	35.15	35.10	0	18,493	0.00%
2023/10/26	3	35.33	1	35.55	35.30	2	18,991	0.01%
2023/10/25	6	35.73	1	36.05	35.60	5	19,250	0.03%
2023/10/24	2	35.10	2.1	35.25	35.65	0	19,628	0.00%
2023/10/23	1	34.85	0.1	35.00	34.80	1	19,840	0.00%
2023/10/20	3.1	34.55	22.7	34.80	35.20	-19.7	20,668	-0.10%
2023/10/19	20	35.09	18.4	35.15	35.30	1.6	21,701	0.01%
2023/10/18	16.1	35.22	23.1	35.18	35.60	-7	22,237	-0.03%
2023/10/17	17.2	36.27	18.1	36.17	36.10	-1	22,445	0.00%
2023/10/16	3.2	36.35	3	36.18	36.15	0.2	24,254	0.00%
2023/10/13	33.1	36.46	16	36.56	36.35	17.1	26,934	0.06%
2023/10/12	3	37.20	4.1	37.32	37.30	-1.1	28,169	0.00%
2023/10/11	37	37.42	10	37.86	36.80	27	28,632	0.09%
2023/10/06	7	37.36	11.1	37.53	37.55	-4.1	28,997	-0.01%
2023/10/05	6	37.33	36.1	37.35	37.40	-30.1	29,107	-0.10%
2023/10/04	32	36.36	0	0.00	36.35	32	29,153	0.11%
2023/10/03	17.7	37.66	21.1	37.77	37.25	-3.4	29,160	-0.01%
2023/10/02	2	37.10	16.1	37.16	37.15	-14.1	28,966	-0.05%
2023/09/28	29	36.54	12	36.80	36.30	17	28,908	0.06%
2023/09/27	3	36.63	6	36.82	36.85	-3	28,880	-0.01%
2023/09/26	11	36.63	3	36.72	36.45	8	29,000	0.03%
2023/09/25	8	36.69	17	36.82	36.65	-9	29,155	-0.03%
2023/09/22	12.2	36.40	6	36.57	36.70	6.2	29,375	0.02%
2023/09/21	17	36.38	5	36.31	36.35	12	29,661	0.04%
2023/09/20	28.1	36.86	31	36.88	36.60	-2.9	29,877	-0.01%
2023/09/19	3	36.83	0	0.00	36.85	3	30,024	0.01%
2023/09/18	20	37.42	22	37.32	37.10	-2	30,633	-0.01%
2023/09/15	23	37.79	56	38.02	37.95	-33	31,275	-0.11%
2023/09/14	11	37.56	104	37.77	37.80	-93	31,797	-0.29%	大賣/
2023/09/13	27	37.30	23	37.06	37.05	4	32,776	0.01%
2023/09/12	65	37.51	176	37.58	37.60	-111	33,979	-0.33%	大賣/鉅額交易
2023/09/11	50	37.16	33	37.21	37.05	17	34,085	0.05%
2023/09/08	64	37.91	18	37.61	37.60	46	34,227	0.13%
2023/09/07	47	38.21	56	38.40	38.00	-9	34,428	-0.03%
2023/09/06	23	37.92	30	37.86	38.10	-7	34,547	-0.02%
2023/09/05	4	38.05	58	38.01	38.30	-54	35,103	-0.15%
2023/09/04	12	36.57	38.1	37.18	37.45	-26.1	35,240	-0.07%
2023/09/01	12	36.40	9	36.44	36.40	3	35,511	0.01%
2023/08/31	13	35.72	6	35.87	36.60	7	35,819	0.02%
2023/08/30	4	36.59	15.1	36.48	36.40	-11.1	36,357	-0.03%
2023/08/29	9	35.72	10	35.91	36.20	-1	38,069	0.00%
2023/08/28	85.1	35.46	87	35.68	35.75	-2	38,088	-0.01%
2023/08/25	93.1	36.92	5	36.60	36.25	88.1	38,075	0.23%
2023/08/24	36.1	38.35	53	38.49	38.00	-17	37,856	-0.04%
2023/08/23	39	37.46	33	37.75	37.70	6	37,610	0.02%
2023/08/22	35	38.16	23	37.76	37.60	12	37,597	0.03%
2023/08/21	102	38.27	114.1	38.42	37.95	-12.1	37,491	-0.03%	大買/大賣/
2023/08/18	63	38.00	52	37.63	37.40	11	37,269	0.03%
2023/08/17	119	37.85	157.2	38.20	38.55	-38.2	37,019	-0.10%	大買/大賣/
2023/08/16	35	36.67	105	37.22	37.70	-70	36,644	-0.19%	大賣/
2023/08/15	46	36.99	65	37.25	37.05	-19	36,648	-0.05%
2023/08/14	41	36.22	39	36.20	36.20	2	36,458	0.01%
2023/08/11	31	36.20	38	36.44	36.45	-7	36,393	-0.02%
2023/08/10	68	36.23	73	35.76	35.85	-5	36,276	-0.01%
2023/08/09	158	36.50	148	36.60	36.90	10	36,050	0.03%	大買/大賣/
2023/08/08	94.1	36.51	37	36.65	36.70	57.1	35,944	0.16%
2023/08/07	21.9	36.01	47.6	36.09	36.20	-25.7	35,735	-0.07%
2023/08/04	47	35.12	31.1	34.95	34.80	15.9	35,442	0.04%
2023/08/02	21.3	33.65	63.4	34.16	33.95	-42.1	35,183	-0.12%
2023/08/01	50.3	34.81	35	34.59	34.60	15.3	34,950	0.04%
2023/07/31	44	35.28	36	35.38	35.00	8	35,385	0.02%
2023/07/28	31	35.37	48.4	35.57	35.75	-17.4	35,027	-0.05%
2023/07/27	106.2	36.43	153	36.15	35.85	-46.8	34,814	-0.13%	大買/大賣/
2023/07/26	68	36.91	36.7	36.72	36.80	31.3	34,530	0.09%
2023/07/25	110	37.10	91.1	37.26	37.05	18.9	34,630	0.05%	大買/
2023/07/24	94.4	37.05	75	36.83	37.05	19.4	33,963	0.06%
2023/07/21	59.8	35.07	50	35.25	35.40	9.8	33,023	0.03%
2023/07/20	76	35.76	66	35.76	35.30	10	32,626	0.03%
2023/07/19	407.1	37.75	352.2	36.86	36.30	54.9	32,029	0.17%	大買/大賣/
2023/07/18	177	40.20	133.7	40.04	40.30	43.3	30,405	0.14%	大買/大賣/
2023/07/17	244.1	35.97	103.9	35.75	37.50	140.1	27,760	0.50%	大買/大賣/鉅額交易
2023/07/14	36	33.14	72	33.72	34.10	-36	26,577	-0.14%
2023/07/13	71	33.76	84	33.84	33.15	-13	26,055	-0.05%
2023/07/12	4.8	33.26	3	33.23	33.25	1.8	25,515	0.01%
2023/07/11	4	33.09	8	33.11	33.25	-4	25,373	-0.02%
2023/07/10	7	32.40	13	32.27	32.20	-6	25,123	-0.02%
2023/07/07	38.3	31.50	31.2	31.33	31.30	7.1	24,994	0.03%
2023/07/06	16	31.74	28.1	32.12	31.95	-12.1	25,040	-0.05%
2023/07/05	1	31.95	26	31.93	31.95	-25	24,911	-0.10%
2023/07/04	3	31.60	4	31.55	31.70	-1	24,786	0.00%
2023/07/03	4.7	31.84	3	31.83	31.75	1.7	24,736	0.01%
2023/06/30	41.3	31.43	29.1	31.42	31.35	12.2	24,629	0.05%
2023/06/29	27	32.04	21	32.19	32.05	6	24,446	0.02%
2023/06/28	5	33.30	17	33.63	33.55	-12	24,322	-0.05%
2023/06/27	65	33.32	45	33.04	32.70	20	24,062	0.08%
2023/06/26	62	33.69	42.4	33.78	34.00	19.7	23,764	0.08%
2023/06/21	8.1	33.29	80.2	33.33	33.70	-72.1	23,125	-0.31%
2023/06/20	4	32.45	16	32.47	32.65	-12	22,450	-0.05%
2023/06/19	71.3	32.31	1.3	32.07	31.85	70	21,879	0.32%
2023/06/16	65.1	34.05	50	34.64	33.35	15.1	20,873	0.07%
2023/06/15	13.6	33.41	17	33.64	33.45	-3.4	19,677	-0.02%
2023/06/14	48	33.33	25	33.45	33.35	23	20,014	0.11%
2023/06/13	8	33.59	45	33.71	33.50	-37	19,763	-0.19%
2023/06/12	33	33.53	26	33.81	33.55	7	19,509	0.04%
2023/06/09	59	34.50	54	34.50	34.20	5	19,198	0.03%
2023/06/08	63	33.52	58.2	33.65	33.75	4.8	18,551	0.03%
2023/06/07	12	32.67	21	32.56	32.95	-9	18,146	-0.05%
2023/06/06	33	32.35	29	32.31	32.25	4	17,765	0.02%
2023/06/05	94	33.47	26.1	33.43	33.10	68	17,333	0.39%
2023/06/02	47	33.03	177.8	33.17	33.95	-130.8	16,220	-0.81%	大賣/鉅額交易
2023/06/01	10	30.48	11	30.59	30.90	-1	14,375	-0.01%
2023/05/31	11	30.76	0	0.00	30.85	11	14,199	0.08%
2023/05/29	4	30.95	25	31.05	31.05	-21	13,730	-0.15%
2023/05/26	7	30.74	20	30.83	30.95	-13	13,710	-0.09%
2023/05/25	11	30.54	1	30.95	30.95	10	13,509	0.07%
2023/05/24	6	30.42	1	30.75	30.80	5	13,388	0.04%
2023/05/23	15	30.77	5	30.80	30.75	10	13,181	0.08%
2023/05/22	2	30.88	19.1	30.92	30.95	-17.1	12,982	-0.13%
2023/05/19	1	30.15	196.3	30.44	30.70	-195.3	12,731	-1.53%	大賣/鉅額交易
2023/05/18	5	29.90	2	30.15	30.10	3	12,518	0.02%
2023/05/17	30	29.84	43.2	29.96	30.05	-13.2	12,385	-0.11%
2023/05/16	1	29.95	54	29.82	29.85	-53	12,230	-0.43%
2023/05/15	2	29.63	3	29.40	29.60	-1	12,255	-0.01%
2023/05/12	1	30.10	23.1	30.08	30.20	-22.1	12,121	-0.18%
2023/05/11	48.3	29.51	42	29.70	29.60	6.3	11,788	0.05%
2023/05/10	5	28.85	21	29.19	29.30	-16	11,654	-0.14%
2023/05/09	85	29.13	63.1	29.07	29.30	21.9	11,537	0.19%
2023/05/08	59	28.89	56	28.90	28.90	3	11,530	0.03%
2023/05/05	72.1	29.18	40	28.40	28.20	32.1	11,420	0.28%
2023/05/04	36.3	30.26	22	30.37	30.35	14.3	10,840	0.13%
2023/05/03	11	30.60	4	30.75	30.75	7	10,762	0.07%
2023/05/02	0.1	30.60	10	30.56	30.65	-9.9	10,836	-0.09%
2023/04/28	1	30.30	92.1	30.05	30.25	-91.1	10,854	-0.84%
2023/04/27	1	29.70	12.2	29.71	29.55	-11.2	10,538	-0.11%
2023/04/26	6.1	29.10	3	29.10	29.50	3.1	10,320	0.03%
2023/04/25	45	29.24	69	29.04	29.00	-24	10,076	-0.24%
2023/04/24	36.1	29.63	19.4	29.46	29.40	16.7	9,778	0.17%
2023/04/21	18	29.78	19	29.85	29.90	-1	9,563	-0.01%
2023/04/20	6	29.68	40	29.66	29.70	-34	9,378	-0.36%
2023/04/19	12	29.92	59	29.96	29.80	-47	9,330	-0.50%
2023/04/18	30	29.40	19	29.23	29.30	11	9,060	0.12%
2023/04/17	0	0.00	19	29.33	29.40	-19	9,086	-0.21%
2023/04/14	29	28.81	1	28.55	28.95	28	8,953	0.31%
2023/04/13	20	29.00	13	29.03	29.00	7	8,921	0.08%
2023/04/12	3	29.08	51	29.10	29.15	-48	8,941	-0.54%
2023/04/11	1	28.30	10	28.79	28.95	-9	8,865	-0.10%
2023/04/10	0	0.00	1	28.10	28.25	-1	8,708	-0.01%
2023/04/07	57	28.44	0	0.00	28.35	57	8,685	0.66%
2023/04/06	1	27.90	16	28.42	28.50	-15	8,653	-0.17%
2023/03/31	12	28.30	11	28.50	28.15	1	8,543	0.01%
2023/03/30	50	28.28	7	28.24	28.40	43	8,447	0.51%
2023/03/29	85	28.07	157.6	28.11	28.30	-72.6	8,479	-0.86%	大賣/
2023/03/28	8	27.69	13	27.81	27.75	-5	8,350	-0.06%
2023/03/27	10	27.95	136	27.92	27.95	-126	8,430	-1.49%	大賣/鉅額交易
2023/03/24	18	27.92	2.1	27.85	28.00	15.9	8,554	0.19%
2023/03/23	0.4	27.75	20.1	27.80	27.95	-19.7	8,479	-0.23%
2023/03/22	3.2	27.74	10.2	27.74	27.75	-7	8,458	-0.08%
2023/03/21	0	0.00	7	27.19	27.30	-7	8,483	-0.08%
2023/03/20	15	26.79	5.1	26.86	27.05	9.9	8,431	0.12%
2023/03/17	32.2	26.46	29	26.38	27.00	3.2	8,296	0.04%
2023/03/16	3	25.90	2	25.90	25.85	1	7,777	0.01%
2023/03/15	102	25.70	14	25.62	25.70	88	7,772	1.13%	大買/
2023/03/14	3	25.55	2	25.70	25.50	1	7,834	0.01%
2023/03/13	0	0.00	0.2	25.70	25.70	-0.2	8,132	0.00%
2023/03/10	2	25.83	3	25.68	25.80	-1	8,030	-0.01%
2023/03/08	7	25.79	0	0.00	25.90	7	8,120	0.09%
2023/03/07	2	25.75	6	25.73	25.85	-4	8,156	-0.05%
2023/03/06	11	25.60	0	0.00	25.70	11	8,181	0.13%
2023/03/02	2	25.30	0	0.00	25.70	2	8,245	0.02%
2023/03/01	2	25.30	1	25.55	25.50	1	8,276	0.01%
2023/02/24	11.1	25.52	0	0.00	25.35	11.1	8,331	0.13%
2023/02/23	1	25.85	0	0.00	25.85	1	8,330	0.01%
2023/02/22	2.2	25.36	0	0.00	25.80	2.2	8,396	0.03%
2023/02/21	0	0.00	1.5	25.65	25.60	-1.5	8,493	-0.02%
2023/02/20	2	25.68	1	25.65	25.70	1	8,673	0.01%
2023/02/17	6	25.50	23	25.61	25.75	-17	8,819	-0.19%
2023/02/16	12.1	25.55	4	25.75	25.65	8.1	9,062	0.09%
2023/02/15	6	25.40	0	0.00	25.45	6	9,175	0.07%
2023/02/14	2	25.45	0	25.50	25.35	2	9,252	0.02%
2023/02/13	0	0.00	1.2	25.18	25.35	-1.2	9,357	-0.01%
2023/02/10	0	0.00	2	25.30	25.15	-2	9,502	-0.02%
2023/02/09	3	25.40	2	25.50	25.55	1	9,860	0.01%
2023/02/08	3.3	25.35	81	25.45	25.45	-77.7	9,936	-0.78%
2023/02/07	3	25.22	2	25.13	25.25	1	9,911	0.01%
2023/02/06	0	0.00	2	25.15	25.00	-2	9,915	-0.02%
2023/02/03	0.1	24.90	2	24.75	24.70	-2	9,778	-0.02%
2023/02/02	1.3	24.97	7	24.93	24.95	-5.7	9,763	-0.06%
2023/02/01	59.6	24.51	1	24.70	25.00	58.6	9,696	0.60%
2023/01/31	3	24.68	0	0.00	24.95	3	9,634	0.03%
2023/01/17	0	0.00	15	24.47	24.50	-15	9,362	-0.16%
2023/01/16	0	0.00	0.6	24.20	24.15	-0.6	9,333	-0.01%
2023/01/12	0	0.00	1	24.05	24.00	-1	9,554	-0.01%
2023/01/11	0	0.00	0.1	24.15	24.10	-0.1	9,666	0.00%
2023/01/09	0	0.00	9	24.28	24.40	-9	9,876	-0.09%
2023/01/06	0	0.00	3	24.05	24.10	-3	9,993	-0.03%
2023/01/05	0	0.00	20	24.05	24.00	-20	10,073	-0.20%
2022/12/30	1	23.70	28.3	23.71	23.55	-27.3	10,273	-0.27%
2022/12/29	1	23.50	12	23.50	23.45	-11	10,314	-0.11%
2022/12/23	0	0.00	1	23.15	23.15	-1	11,011	-0.01%
2022/12/22	3	23.13	0	0.00	23.10	3	11,338	0.03%
2022/12/21	1	22.90	7	22.87	22.85	-6	11,442	-0.05%
2022/12/20	1.4	22.76	12	22.76	22.70	-10.6	11,472	-0.09%
2022/12/19	1	22.80	6	23.22	23.00	-5	11,557	-0.04%
2022/12/16	2.5	23.03	2	23.10	23.05	0.5	11,468	0.00%
2022/12/15	11.1	23.30	0	0.00	23.30	11.1	11,449	0.10%
2022/12/14	18	23.43	2.3	23.45	23.40	15.7	11,589	0.14%
2022/12/13	48.3	23.30	11	23.10	23.00	37.3	11,561	0.32%
2022/12/12	2	23.45	6	23.50	23.55	-4	11,418	-0.04%
2022/12/09	8	23.60	0	0.00	23.60	8	11,672	0.07%
2022/12/08	26.5	23.45	6	23.67	23.60	20.5	11,779	0.17%
2022/12/07	0	0.00	1	23.55	23.35	-1	11,772	-0.01%
2022/12/06	9	23.58	5	23.55	23.45	4	11,753	0.03%
2022/12/05	32	24.13	12	24.21	23.90	20	11,711	0.17%
2022/12/02	0	0.00	5	24.95	24.95	-5	11,540	-0.04%
2022/12/01	0	0.00	10.1	24.95	24.75	-10.1	11,711	-0.09%
2022/11/30	1	24.65	2	24.70	24.60	-1	11,728	-0.01%
2022/11/28	0	0.00	5	24.70	24.40	-5	11,648	-0.04%
2022/11/25	7	24.67	2	24.70	24.55	5	11,708	0.04%
2022/11/24	0	0.00	6	24.80	24.85	-6	12,083	-0.05%
2022/11/23	0.1	24.80	0	0.00	24.75	0.1	12,127	0.00%
2022/11/22	1	24.25	5	24.15	24.35	-4	12,241	-0.03%
2022/11/21	3	24.78	2	24.75	24.50	1	12,190	0.01%
2022/11/18	1	24.95	8	24.97	25.05	-7	12,113	-0.06%
2022/11/17	1	24.90	1	24.95	24.90	0	12,118	0.00%
2022/11/16	0	0.00	0.1	24.50	24.55	-0.1	12,090	0.00%
2022/11/15	8	24.42	1	24.50	24.55	7	12,198	0.06%
2022/11/14	11	24.56	0	0.00	24.70	11	12,240	0.09%
2022/11/11	8	24.57	0	0.00	24.60	8	11,985	0.07%
2022/11/10	2	23.85	6	24.14	24.20	-4	11,821	-0.03%
2022/11/09	1	24.15	52	24.30	24.20	-51	11,814	-0.43%
2022/11/08	10	24.01	5	23.92	24.05	5	11,774	0.04%
2022/11/07	6.1	23.46	34.1	23.94	24.20	-28.1	11,679	-0.24%
2022/11/04	3	22.20	0.1	22.50	22.70	2.9	11,381	0.03%
2022/11/03	0	0.00	9	22.45	22.50	-9	11,483	-0.08%
2022/10/31	0.1	22.10	0	0.00	22.10	0.1	11,954	0.00%
2022/10/28	0	0.00	5.5	21.94	21.70	-5.5	11,943	-0.05%
2022/10/27	1	22.00	40	22.00	21.85	-39	12,024	-0.32%
2022/10/25	0	0.00	1	21.60	21.90	-1	12,017	-0.01%
2022/10/21	5	21.90	1	21.80	21.80	4	12,188	0.03%
2022/10/20	1.1	21.75	10	21.80	22.40	-8.9	12,216	-0.07%
2022/10/19	1	22.25	0.1	22.30	22.10	1	12,247	0.01%
2022/10/18	26	21.97	16	22.27	22.45	10	12,255	0.08%
2022/10/17	5	21.80	7.1	21.99	22.10	-2.1	12,388	-0.02%
2022/10/14	1	22.05	1	21.95	22.05	0	12,501	0.00%
2022/10/13	0.1	21.30	2.1	21.25	21.20	-2	12,648	-0.02%
2022/10/12	1	21.65	0	0.00	21.50	1	12,860	0.01%
2022/10/11	0	0.00	3	21.65	21.50	-3	13,115	-0.02%
2022/10/07	6	21.86	13	21.91	21.80	-7	13,152	-0.05%
2022/10/06	2	22.43	0	0.00	22.40	2	13,319	0.02%
2022/10/05	38	22.30	2.2	22.60	22.65	35.8	13,448	0.27%
2022/10/04	8.1	22.05	0	0.00	22.05	8.1	13,425	0.06%
2022/10/03	0	0.00	6	21.99	21.85	-6	13,375	-0.04%
2022/09/30	1	21.40	0	0.00	21.90	1	13,466	0.01%
2022/09/29	6.8	21.21	37	21.91	21.85	-30.2	13,658	-0.22%
2022/09/28	0	0.00	1	21.25	21.15	-1	13,474	-0.01%
2022/09/26	1	21.35	3	21.53	21.35	-2	13,724	-0.01%
2022/09/23	0	0.00	50	22.15	22.10	-50	13,850	-0.36%
2022/09/22	2	22.08	9	22.08	22.05	-7	14,456	-0.05%
2022/09/21	0	0.00	3	21.87	22.10	-3	14,740	-0.02%
2022/09/20	0	0.00	32	21.95	21.90	-32	14,826	-0.22%
2022/09/19	0	0.00	130.2	21.86	21.80	-130.2	14,968	-0.87%	大賣/鉅額交易
2022/09/16	2	21.83	0	0.00	21.70	2	15,026	0.01%
2022/09/15	1.2	22.00	2	22.05	21.95	-0.8	14,933	-0.01%
2022/09/14	3	21.88	2	21.90	21.85	1	14,906	0.01%
2022/09/13	2	22.38	0	0.00	22.20	2	14,915	0.01%
2022/09/12	5	22.05	2	22.10	22.20	3	15,001	0.02%
2022/09/08	15	21.24	18	21.44	21.75	-3	15,116	-0.02%
2022/09/07	24	20.87	0	0.00	20.75	24	15,052	0.16%
2022/09/06	1.1	21.30	191	21.60	21.20	-189.9	15,076	-1.26%	大賣/鉅額交易
2022/09/05	5	21.57	0	0.00	21.55	5	15,100	0.03%
2022/09/02	1	21.80	0	0.00	21.55	1	15,288	0.01%
2022/09/01	2	21.95	0	0.00	21.85	2	15,527	0.01%
2022/08/31	2	21.95	1	22.00	22.00	1	15,604	0.01%
2022/08/29	11	21.87	0	0.00	21.85	11	15,487	0.07%
2022/08/24	0	0.00	6	22.25	22.15	-6	15,535	-0.04%
2022/08/23	12	22.16	0	0.00	22.10	12	16,405	0.07%
2022/08/22	7.1	22.51	215	22.49	22.50	-207.9	16,517	-1.26%	大賣/鉅額交易
2022/08/19	8	21.92	0	0.00	22.15	8	16,406	0.05%
2022/08/18	5	22.20	11	22.21	22.35	-6	16,391	-0.04%
2022/08/17	3	22.25	2	22.30	22.35	1	16,585	0.01%
2022/08/16	10	22.00	10	22.23	22.15	0	16,872	0.00%
2022/08/15	6	22.08	1	22.00	21.95	5	16,994	0.03%
2022/08/12	3.2	21.84	5	21.91	22.00	-1.8	17,177	-0.01%
2022/08/11	1	22.00	0	0.00	21.95	1	17,193	0.01%
2022/08/10	83	21.93	22	21.85	21.75	61	17,253	0.35%
2022/08/09	1	22.50	4	22.60	22.50	-3	17,180	-0.02%
2022/08/08	7.5	22.29	26	22.33	22.45	-18.5	17,383	-0.11%
2022/08/05	237	21.89	0	0.00	21.80	237	17,509	1.35%	大買/鉅額交易
2022/08/04	10	22.14	210	22.30	22.20	-200	17,331	-1.15%	大賣/鉅額交易
2022/08/03	12.2	22.00	0	0.00	22.05	12.2	17,438	0.07%
2022/08/02	11	22.25	7	22.41	22.35	4	17,472	0.02%
2022/07/28	1	22.60	0	0.00	22.60	1	17,485	0.01%
2022/07/27	0.3	22.75	0	0.00	22.75	0.3	17,597	0.00%
2022/07/26	82	22.61	2.1	22.56	22.60	79.9	17,523	0.46%
2022/07/25	2.4	23.06	9	22.95	23.05	-6.6	17,436	-0.04%
2022/07/22	3	22.62	12	22.56	22.65	-9	17,447	-0.05%
2022/07/21	0	0.00	5	22.25	22.30	-5	17,357	-0.03%
2022/07/20	40	22.15	47	22.13	22.05	-7	17,272	-0.04%
2022/07/19	4	21.53	10	21.50	21.75	-6	17,240	-0.03%
2022/07/18	139	21.95	35	21.88	21.55	104	17,135	0.61%	大買/鉅額交易
2022/07/15	44	21.98	0	0.00	22.10	44	17,009	0.26%
2022/07/14	221	22.15	5	22.05	22.35	216	16,953	1.27%	大買/鉅額交易
2022/07/13	19	22.26	6	22.02	22.15	13	16,853	0.08%
2022/07/12	208	21.49	11	21.41	21.40	197	16,743	1.18%	大買/鉅額交易
2022/07/11	7	21.60	0.2	21.80	21.60	6.8	16,581	0.04%
2022/07/08	2.1	21.70	2	21.60	21.70	0.1	16,631	0.00%
2022/07/07	18	20.94	16.4	21.44	21.55	1.6	16,493	0.01%
2022/07/06	9	20.59	5.4	20.58	20.65	3.6	16,402	0.02%
2022/07/05	3	20.82	0	0.00	21.10	3	16,360	0.02%
2022/07/04	5	21.10	2	20.90	21.05	3	16,302	0.02%
2022/07/01	27.6	21.17	0	0.00	20.95	27.6	16,323	0.17%
2022/06/30	18	21.95	2	21.90	21.70	16	16,202	0.10%
2022/06/29	28	25.60	0	0.00	25.30	28	15,654	0.18%
2022/06/28	137	25.97	0	0.00	26.00	137	15,300	0.90%	大買/鉅額交易
2022/06/27	10	26.14	0	0.00	26.10	10	15,148	0.07%
2022/06/24	28	26.21	20	26.12	26.00	8	14,983	0.05%
2022/06/23	7	26.09	0	0.00	26.15	7	14,988	0.05%
2022/06/22	7	26.57	0	0.00	26.35	7	14,958	0.05%
2022/06/21	2	26.90	0	0.00	26.95	2	14,977	0.01%
2022/06/20	28.5	26.30	6	26.48	26.00	22.5	15,110	0.15%
2022/06/17	20	26.67	0	0.00	26.80	20	15,134	0.13%
2022/06/16	26	27.27	0	0.00	27.00	26	15,100	0.17%
2022/06/15	35	27.48	35	27.28	27.20	0	15,461	0.00%
2022/06/14	15.6	27.30	11	27.40	27.35	4.6	15,705	0.03%
2022/06/13	48.1	27.47	20	27.40	27.40	28.1	15,968	0.18%
2022/06/10	36	28.05	22	28.04	27.95	14	15,936	0.09%
2022/06/09	27	28.29	20.1	28.56	28.40	6.9	15,836	0.04%
2022/06/08	39	28.59	25	28.52	28.55	14	15,768	0.09%
2022/06/07	13.1	28.87	11	28.88	28.85	2.1	15,661	0.01%
2022/06/06	17	29.10	12.4	29.10	29.00	4.7	15,801	0.03%
2022/06/02	21	28.99	15	29.20	29.05	6	16,040	0.04%
2022/06/01	36.4	29.13	32.1	29.19	29.10	4.3	16,342	0.03%
2022/05/31	27	29.42	95	29.42	29.10	-68	16,348	-0.42%
2022/05/30	22	28.90	35	28.94	29.00	-13	15,549	-0.08%
2022/05/27	0	0.00	3	28.53	28.60	-3	15,414	-0.02%
2022/05/26	1	27.75	11	28.30	28.10	-10	15,438	-0.06%
2022/05/25	6	27.49	3	27.93	28.00	3	15,938	0.02%
2022/05/24	11	27.59	1	27.65	27.30	10	16,145	0.06%
2022/05/23	4	27.73	0	0.00	27.85	4	15,916	0.03%
2022/05/20	5	27.90	3	27.82	27.75	2	15,983	0.01%
2022/05/19	3	28.28	6	28.28	28.15	-3	15,830	-0.02%
2022/05/18	7	28.66	24.1	28.84	28.85	-17.1	15,992	-0.11%
2022/05/17	2	28.69	1	28.75	28.55	1	16,185	0.01%
2022/05/16	2	28.25	26	28.48	28.70	-24	16,149	-0.15%
2022/05/13	1	28.15	19	28.17	28.35	-18	16,047	-0.11%
2022/05/12	11	27.70	3	27.77	27.35	8	15,797	0.05%
2022/05/11	0	0.00	11	27.89	28.05	-11	15,768	-0.07%
2022/05/10	5.1	27.34	0	0.00	28.00	5.1	15,708	0.03%
2022/05/09	8	27.57	1	27.65	27.45	7	15,697	0.04%
2022/05/06	8.3	28.01	7	28.09	28.25	1.3	15,722	0.01%
2022/05/05	2	28.58	3	28.55	28.55	-1	15,754	-0.01%
2022/05/04	3	28.32	14	28.44	28.55	-11	15,801	-0.07%
2022/05/03	2	27.65	3	27.67	28.00	-1	16,052	-0.01%
2022/04/29	12	27.68	1	27.55	27.60	11	16,326	0.07%
2022/04/28	3	27.32	2	27.10	27.70	1	16,666	0.01%
2022/04/27	9	26.76	11	26.95	26.85	-2	16,632	-0.01%
2022/04/26	11.1	27.16	21.4	27.36	27.45	-10.3	16,642	-0.06%
2022/04/25	15	27.17	5	27.10	27.10	10	16,637	0.06%
2022/04/22	31	27.93	3	27.90	27.90	28	16,405	0.17%
2022/04/21	20	28.11	5	28.46	28.10	15	16,371	0.09%
2022/04/20	14	28.24	1.4	28.29	28.20	12.7	16,345	0.08%
2022/04/19	16.2	28.32	7	28.36	28.20	9.2	16,326	0.06%
2022/04/18	22	28.18	3	28.38	28.40	19	16,355	0.12%
2022/04/15	12	28.14	0	0.00	28.10	12	16,347	0.07%
2022/04/14	9	28.33	6	28.37	28.45	3	16,460	0.02%
2022/04/13	2	28.35	0.5	28.52	28.40	1.5	16,625	0.01%
2022/04/12	17.1	28.23	4	28.05	28.10	13.1	17,147	0.08%
2022/04/11	4	28.96	3	28.75	28.85	1	17,054	0.01%
2022/04/08	0	0.00	11	29.05	29.00	-11	17,124	-0.06%
2022/04/07	19	28.68	1	28.80	28.30	18	17,248	0.10%
2022/04/06	19.1	29.33	5	29.35	29.30	14.1	16,977	0.08%
2022/04/01	1	29.45	3	29.65	29.65	-2	16,911	-0.01%
2022/03/31	21	30.13	3	30.02	29.95	18	16,836	0.11%
2022/03/30	7	30.30	23	30.18	30.25	-16	16,806	-0.10%
2022/03/29	10	30.18	15	30.13	30.05	-5	16,823	-0.03%
2022/03/28	8.1	29.95	6	29.88	30.05	2.1	16,949	0.01%
2022/03/25	11	30.17	12	30.16	30.15	-1	16,992	-0.01%
2022/03/24	14	30.47	10	30.44	30.30	4	17,077	0.02%
2022/03/23	8	30.70	8.1	30.83	30.75	-0.1	17,271	0.00%
2022/03/22	11.2	30.28	20	30.49	30.60	-8.8	17,285	-0.05%
2022/03/21	13	30.29	31.4	30.34	30.30	-18.4	17,297	-0.11%
2022/03/18	12	29.70	24.2	30.10	30.30	-12.2	17,409	-0.07%
2022/03/17	34.1	29.70	55	29.67	29.65	-21	17,130	-0.12%
2022/03/16	33	29.62	34	29.51	29.70	-1	16,828	-0.01%
2022/03/15	11	28.93	28	29.03	29.05	-17	16,838	-0.10%
2022/03/14	15	28.65	16	28.85	29.25	-1	17,196	-0.01%
2022/03/11	8	28.29	13	28.59	28.80	-5	17,680	-0.03%
2022/03/10	2.1	28.10	11.7	28.48	28.55	-9.6	18,467	-0.05%
2022/03/09	13	27.31	25	27.34	27.55	-12	19,983	-0.06%
2022/03/08	1	26.50	4	27.25	27.20	-3	20,125	-0.01%
2022/03/07	30	27.62	10	27.39	27.55	20	20,574	0.10%
2022/03/04	17	28.74	15	28.79	28.70	2	21,344	0.01%
2022/03/03	18	29.06	15	29.01	29.00	3	21,434	0.01%
2022/03/02	16	28.85	10	28.98	29.05	6	21,585	0.03%
2022/03/01	8	28.73	7	29.13	29.10	1	21,695	0.00%
2022/02/25	31.1	28.69	51	28.85	28.80	-19.9	21,658	-0.09%
2022/02/24	59.5	29.18	34	28.95	28.90	25.5	21,114	0.12%
2022/02/23	9	29.77	16	29.95	30.00	-7	20,981	-0.03%
2022/02/22	26	29.56	40	29.80	29.70	-14	21,035	-0.07%
2022/02/21	10	29.84	27	30.00	30.15	-17	20,922	-0.08%
2022/02/18	18	29.89	22	30.14	30.05	-4	20,944	-0.02%
2022/02/17	6	29.28	24	29.53	29.90	-18	20,761	-0.09%
2022/02/16	4	28.95	4	28.75	28.90	0	20,521	0.00%
2022/02/15	17	28.68	12	28.63	28.55	5	20,533	0.02%
2022/02/14	13	28.48	2	28.58	28.60	11	20,458	0.05%
2022/02/11	32	28.86	15	28.80	28.85	17	20,402	0.08%
2022/02/10	18	29.02	11	29.09	29.10	7	20,500	0.03%
2022/02/09	14	28.81	2	28.85	28.85	12	20,550	0.06%
2022/02/08	10	28.68	0	0.00	28.75	10	20,599	0.05%
2022/02/07	4	28.59	2	28.95	28.90	2	20,777	0.01%
2022/01/26	25	28.49	11	28.60	28.35	14	20,693	0.07%
2022/01/25	32	28.83	35	28.60	28.50	-3	20,611	-0.01%
2022/01/24	19	29.02	15	29.16	29.45	4	20,243	0.02%
2022/01/21	39	29.62	21	29.69	29.50	18	20,024	0.09%
2022/01/20	16	30.59	7	30.50	30.50	9	19,623	0.05%
2022/01/19	9	30.56	46	30.65	30.70	-37	19,579	-0.19%
2022/01/18	5	30.55	18	30.61	30.50	-13	19,477	-0.07%
2022/01/17	5	30.25	14	30.38	30.45	-9	19,351	-0.05%
2022/01/14	16.1	30.31	0	0.00	30.35	16.1	19,501	0.08%
2022/01/13	9	30.37	29	30.52	30.60	-20	19,878	-0.10%
2022/01/12	9	30.49	9	30.24	30.15	0	20,179	0.00%
2022/01/11	15	30.27	21	30.39	30.45	-6	20,198	-0.03%
2022/01/10	4.1	30.03	1	30.25	30.25	3.1	20,199	0.02%
2022/01/07	5	30.18	12	30.20	30.10	-7	20,249	-0.03%
2022/01/06	17	30.49	5	30.43	30.45	12	20,079	0.06%
2022/01/05	17	30.98	60.3	30.76	31.05	-43.3	19,804	-0.22%
2022/01/04	2	30.25	10	30.25	30.25	-8	19,260	-0.04%
2022/01/03	9	30.12	35	30.39	30.10	-26	19,172	-0.14%
2021/12/30	21	30.19	47.4	30.23	30.45	-26.4	19,087	-0.14%
2021/12/29	7	30.16	12	30.10	30.15	-5	18,980	-0.03%
2021/12/28	5	29.99	11	30.06	30.15	-6	19,000	-0.03%
2021/12/27	2	29.85	17	29.89	29.90	-15	19,040	-0.08%
2021/12/24	11	29.90	2	29.90	29.85	9	19,192	0.05%
2021/12/23	15.1	30.03	2	29.85	29.95	13.1	19,235	0.07%
2021/12/22	20.4	30.06	11	30.10	30.05	9.4	19,262	0.05%
2021/12/21	12	29.96	10	30.05	30.00	2	19,160	0.01%
2021/12/20	67.1	30.07	97	29.85	30.05	-29.9	19,120	-0.16%
2021/12/17	27	29.68	18	29.76	30.00	9	19,003	0.05%
2021/12/16	22	29.56	27	29.51	29.65	-5	18,754	-0.03%
2021/12/15	22	28.79	13	29.13	29.10	9	18,693	0.05%
2021/12/14	25	28.77	11	28.75	28.75	14	18,900	0.07%
2021/12/13	26	29.48	83	29.31	29.20	-57	18,773	-0.30%
2021/12/10	6	29.73	7	29.87	29.75	-1	18,637	-0.01%
2021/12/09	30	29.95	32.2	29.96	30.00	-2.2	18,531	-0.01%
2021/12/08	40.1	30.32	52	30.18	29.90	-11.9	18,178	-0.07%
2021/12/07	35	30.18	43.2	30.03	30.30	-8.2	17,659	-0.05%
2021/12/06	45	29.75	15	29.66	29.75	30	17,088	0.18%
2021/12/03	42	29.92	179	29.64	30.15	-137	16,450	-0.83%	大賣/鉅額交易
2021/12/02	6	28.14	3	28.17	28.10	3	14,780	0.02%
2021/12/01	38	27.97	30	28.16	28.10	8	14,453	0.06%
2021/11/30	26	28.43	47.2	28.77	27.70	-21.2	13,765	-0.15%
2021/11/29	17	27.36	24	27.70	27.80	-7	12,761	-0.05%
2021/11/26	53	27.77	28	27.74	27.45	25	12,576	0.20%
2021/11/25	16	27.80	33	27.85	27.90	-17	12,391	-0.14%
2021/11/24	6	27.41	6	27.40	27.45	0	12,229	0.00%
2021/11/23	0	0.00	31	26.90	26.85	-31	12,198	-0.25%
2021/11/22	18	27.44	26	27.31	27.00	-8	12,251	-0.07%
2021/11/19	12	27.66	24	27.71	27.65	-12	12,030	-0.10%
2021/11/18	11	27.33	21	27.50	27.55	-10	11,955	-0.08%
2021/11/17	6	27.20	9	27.21	27.25	-3	11,841	-0.03%
2021/11/16	19	27.02	21	27.18	27.20	-2	11,816	-0.02%
2021/11/15	3	26.95	33	27.03	27.00	-30	11,945	-0.25%
2021/11/12	17	26.81	17	26.76	26.80	0	12,130	0.00%
2021/11/11	4	26.70	14	26.70	26.50	-10	12,416	-0.08%
2021/11/10	17.1	26.74	18.3	26.78	26.60	-1.3	12,721	-0.01%
2021/11/09	10	26.81	18	26.76	26.80	-8	12,982	-0.06%
2021/11/08	9	26.26	5	26.43	26.45	4	13,086	0.03%
2021/11/05	19	26.22	2	26.18	26.20	17	13,270	0.13%
2021/11/04	35	27.03	16	26.89	26.55	19	13,280	0.14%
2021/11/03	12	26.39	17	26.28	26.45	-5	13,223	-0.04%
2021/11/02	27	26.35	23	26.38	26.20	4	13,522	0.03%
2021/11/01	4	26.13	0	0.00	26.20	4	14,922	0.03%
2021/10/29	26	26.11	5	26.05	26.00	21	15,115	0.14%
2021/10/28	11	26.19	14	26.21	26.30	-3	15,207	-0.02%
2021/10/27	4	26.45	1.1	26.40	26.40	2.9	15,369	0.02%
2021/10/26	8	26.46	8	26.56	26.70	0	15,520	0.00%
2021/10/25	3	26.37	17	26.34	26.40	-14	15,614	-0.09%
2021/10/22	27	26.49	0	0.00	26.25	27	15,768	0.17%
2021/10/21	38	26.43	44	26.25	26.95	-6	15,767	-0.04%
2021/10/20	10	26.10	266.2	26.11	26.30	-256.2	15,744	-1.63%	大賣/鉅額交易
2021/10/19	4.7	25.39	62	25.39	25.45	-57.3	15,405	-0.37%
2021/10/18	5	25.17	31	25.26	25.30	-26	15,570	-0.17%
2021/10/15	5	24.97	11	25.00	25.15	-6	15,657	-0.04%
2021/10/14	5	24.80	2	24.80	24.80	3	15,841	0.02%
2021/10/13	2.5	24.52	0	0.00	24.55	2.5	15,907	0.02%
2021/10/12	18	24.53	1	24.55	24.55	17	16,019	0.11%
2021/10/08	6	24.71	18	24.84	24.65	-12	16,168	-0.07%
2021/10/07	6	24.50	0	24.20	24.60	6	16,316	0.04%
2021/10/06	1	23.90	1	23.90	23.95	0	16,512	0.00%
2021/10/05	18	23.79	1	23.80	23.80	17	16,607	0.10%
2021/10/04	19	24.14	1	23.95	23.85	18	17,080	0.11%
2021/10/01	33	24.43	14	24.30	24.40	19	17,134	0.11%
2021/09/30	4	24.81	2	24.90	24.75	2	17,045	0.01%
2021/09/29	2	24.75	0	0.00	24.75	2	17,030	0.01%
2021/09/28	11	25.00	11	24.96	25.10	0	17,096	0.00%
2021/09/27	14	24.83	19	25.09	25.10	-5	17,265	-0.03%
2021/09/24	2	24.70	1	24.80	24.70	1	17,480	0.01%
2021/09/23	15	24.66	1	24.65	24.70	14	17,753	0.08%
2021/09/22	11	24.60	2	24.60	24.65	9	18,388	0.05%
2021/09/17	3	25.02	11	24.97	25.20	-8	18,499	-0.04%
2021/09/16	20	24.53	0	0.00	24.45	20	18,298	0.11%
2021/09/15	1	24.65	0	0.00	24.65	1	18,389	0.01%
2021/09/14	25	24.93	2	24.85	24.75	23	18,494	0.12%
2021/09/13	12	24.89	0	0.00	24.85	12	19,166	0.06%
2021/09/10	1	25.00	0	0.00	25.05	1	19,364	0.01%
2021/09/09	2	25.05	0	0.00	24.95	2	19,723	0.01%
2021/09/08	65	24.61	12	24.53	24.50	53	19,836	0.27%
2021/09/07	3	24.90	6	24.88	25.20	-3	19,987	-0.02%
2021/09/06	13	25.16	7	25.06	25.00	6	20,276	0.03%
2021/09/03	1	25.25	14	25.24	25.30	-13	20,419	-0.06%
2021/09/02	2	25.60	2	25.28	24.90	0	20,695	0.00%
2021/09/01	2	25.28	7	25.50	25.60	-5	20,690	-0.02%
2021/08/31	15	24.97	2	25.05	25.20	13	20,680	0.06%
2021/08/30	5	25.00	10	24.90	25.00	-5	20,976	-0.02%
2021/08/27	3	24.88	8	24.66	25.00	-5	21,105	-0.02%
2021/08/26	6	24.77	0	0.00	24.65	6	21,210	0.03%
2021/08/25	2	25.10	14	25.10	25.20	-12	21,289	-0.06%
2021/08/24	6	24.83	45	24.83	24.80	-39	21,442	-0.18%
2021/08/23	21	24.84	0	24.80	24.90	21	21,685	0.10%
2021/08/20	17	24.52	6	24.35	24.35	11	21,919	0.05%
2021/08/19	23	24.59	3	24.65	24.45	20	22,461	0.09%
2021/08/18	39	25.07	26	25.09	25.40	13	22,629	0.06%
2021/08/17	16	25.10	41	25.17	25.15	-25	22,652	-0.11%
2021/08/16	14.5	24.37	23	24.29	24.35	-8.5	22,447	-0.04%
2021/08/13	58	25.15	14	25.24	25.05	44	22,550	0.20%
2021/08/12	50.2	25.71	11	25.86	25.70	39.2	23,604	0.17%
2021/08/11	35	26.11	14	26.23	26.05	21	24,122	0.09%
2021/08/10	31	26.73	2	27.05	26.60	29	24,619	0.12%
2021/08/09	26	27.03	5	27.22	27.00	21	24,955	0.08%
2021/08/06	28	27.62	10	27.45	27.50	18	25,101	0.07%
2021/08/05	256	28.78	260	28.45	27.95	-4	25,535	-0.02%	大買/大賣/
2021/08/04	13	27.26	44	27.32	27.60	-31	25,263	-0.12%
2021/08/03	21	27.48	0	0.00	27.25	21	25,663	0.08%
2021/08/02	38	27.62	13	27.42	27.75	25	26,025	0.10%
2021/07/30	8	27.02	3	27.13	27.20	5	27,443	0.02%
2021/07/29	17	27.12	20	27.10	27.10	-3	28,365	-0.01%
2021/07/28	25	27.35	2	27.35	27.35	23	28,601	0.08%
2021/07/27	12	27.72	35	27.42	27.90	-23	29,142	-0.08%
2021/07/26	24	27.01	1	28.00	27.65	23	29,510	0.08%
2021/07/23	26	26.96	2	26.85	27.10	24	29,359	0.08%
2021/07/22	16	26.77	18	27.18	26.75	-2	29,427	-0.01%
2021/07/21	9	27.02	17	26.97	27.00	-8	29,313	-0.03%
2021/07/20	27.1	27.41	0	0.00	27.25	27.1	29,239	0.09%
2021/07/19	30	28.04	10	28.10	28.00	20	29,188	0.07%
2021/07/16	3	27.83	0	0.00	27.90	3	29,758	0.01%
2021/07/15	18.1	27.74	8	27.71	27.70	10.1	30,008	0.03%
2021/07/14	11	27.82	41	27.78	27.70	-30	30,509	-0.10%
2021/07/13	7.1	28.33	15	28.36	28.20	-8	31,107	-0.03%
2021/07/12	48	28.77	59	28.53	28.55	-11	31,597	-0.03%
2021/07/09	16	28.78	19	28.82	28.55	-3	31,877	-0.01%
2021/07/08	37.2	28.62	7	28.69	28.50	30.2	31,975	0.09%
2021/07/07	18	28.77	15	28.73	28.75	3	32,364	0.01%
2021/07/06	10	28.75	15	28.82	28.90	-5	32,554	-0.02%
2021/07/05	24	28.78	6	28.81	28.95	18	32,801	0.05%
2021/07/02	26	28.77	0	0.00	28.65	26	32,975	0.08%
2021/07/01	69.1	28.89	1	29.15	28.75	68.1	33,122	0.21%
2021/06/30	103.8	29.27	4	29.36	29.30	99.8	33,022	0.30%	大買/
2021/06/29	65.1	30.78	11	30.70	30.70	54.1	32,881	0.16%
2021/06/28	18.3	31.24	21	31.33	31.40	-2.7	32,515	-0.01%
2021/06/25	20.4	31.09	11	31.20	31.15	9.4	32,601	0.03%
2021/06/24	21	30.81	2	30.85	30.85	19	32,808	0.06%
2021/06/23	12	30.88	3	30.85	30.80	9	33,642	0.03%
2021/06/22	71	31.08	21	30.92	30.80	50	34,408	0.15%
2021/06/21	10.1	31.82	5	31.90	31.55	5.1	34,320	0.01%
2021/06/18	10.1	31.68	16	31.90	32.05	-5.9	34,959	-0.02%
2021/06/17	10.1	31.63	5	31.62	31.60	5.1	35,671	0.01%
2021/06/16	11	31.41	56	31.67	31.70	-45	38,062	-0.12%
2021/06/15	15	30.92	5	30.89	30.90	10	39,181	0.03%
2021/06/11	5	31.51	5	31.51	31.30	0	39,198	0.00%
2021/06/09	10.1	31.13	7	31.34	31.05	3.1	39,127	0.01%
2021/06/08	5	31.35	2	31.60	31.65	3	39,270	0.01%
2021/06/07	66.1	31.40	47	31.61	31.35	19.1	39,611	0.05%
2021/06/04	3.1	32.15	25	32.15	32.10	-21.9	39,500	-0.06%
2021/06/03	8	31.98	15	31.96	32.15	-7	39,546	-0.02%
2021/06/02	27	31.78	3	31.60	31.55	24	39,721	0.06%
2021/06/01	15	31.96	70	31.89	31.95	-55	39,913	-0.14%
2021/05/31	64	31.65	23	31.73	31.90	41	40,016	0.10%
2021/05/28	49	31.85	27	32.00	31.80	22	39,887	0.06%
2021/05/27	30	31.45	17	31.43	31.60	13	39,876	0.03%
2021/05/26	3	31.82	33	31.93	32.15	-30	40,122	-0.07%
2021/05/25	54	31.30	53	31.52	31.35	1	40,552	0.00%
2021/05/24	26	30.67	43	30.81	31.05	-17	40,772	-0.04%
2021/05/21	30	30.85	43.2	31.03	30.90	-13.2	40,877	-0.03%
2021/05/20	157	31.50	129	31.77	30.65	28	40,827	0.07%	大買/大賣/
2021/05/19	141	30.15	73	30.02	30.30	68	40,031	0.17%	大買/
2021/05/18	90.7	29.34	14	29.28	29.70	76.7	39,668	0.19%
2021/05/17	27	28.73	136	28.04	28.25	-109	39,414	-0.28%	大賣/鉅額交易
2021/05/14	22	29.93	16	29.90	29.35	6	39,540	0.02%
2021/05/13	31	30.32	8	30.28	29.90	23	40,460	0.06%
2021/05/12	134	30.98	43	31.19	31.45	91	40,182	0.23%	大買/
2021/05/11	21.2	34.36	23	34.27	33.30	-1.8	40,108	0.00%
2021/05/10	11.5	34.80	43.1	34.78	35.20	-31.6	40,688	-0.08%
2021/05/07	131	34.51	38	34.66	34.15	93	42,911	0.22%	大買/
2021/05/06	9	34.77	89.7	34.77	35.00	-80.7	46,427	-0.17%
2021/05/05	17.1	32.27	13	32.03	31.85	4.1	48,319	0.01%
2021/05/04	51	31.57	30.2	31.24	31.85	20.9	48,039	0.04%
2021/05/03	26.2	32.45	19	32.72	32.25	7.2	47,513	0.02%
2021/04/29	12	34.58	13.3	34.89	34.30	-1.3	47,090	0.00%
2021/04/28	29.2	34.58	12	34.60	34.60	17.2	47,154	0.04%
2021/04/27	11	34.59	21	34.44	34.65	-10	47,750	-0.02%
2021/04/26	16	34.52	22	34.46	34.50	-6	47,749	-0.01%
2021/04/23	16	34.03	45	34.15	34.50	-29	47,807	-0.06%
2021/04/22	35.1	34.96	29	34.52	34.20	6.1	47,909	0.01%
2021/04/21	34.1	35.32	10.5	35.26	35.35	23.5	47,621	0.05%
2021/04/20	76	34.98	71.1	35.13	35.00	4.9	47,994	0.01%
2021/04/19	51	34.70	52	34.48	34.45	-1	48,019	0.00%
2021/04/16	51.3	33.71	76	33.69	34.15	-24.7	47,787	-0.05%
2021/04/15	4.7	32.74	39	32.89	33.00	-34.3	48,237	-0.07%
2021/04/14	24	32.18	36.2	32.29	32.50	-12.2	48,047	-0.03%
2021/04/13	13	32.50	21.5	32.26	31.70	-8.5	47,748	-0.02%
2021/04/12	20	32.36	156	32.38	32.55	-136	47,671	-0.29%	大賣/鉅額交易
2021/04/09	17	32.04	19	32.16	32.10	-2	47,505	0.00%
2021/04/08	9	32.32	48.8	32.29	32.50	-39.8	47,251	-0.08%
2021/04/07	10.2	32.34	26	32.44	31.85	-15.8	46,973	-0.03%
2021/04/06	0	0.00	8.4	31.79	31.75	-8.4	46,721	-0.02%
2021/04/01	1.1	31.54	31	31.46	31.65	-29.9	46,607	-0.06%
2021/03/31	19	31.48	16	31.42	31.45	3	46,427	0.01%
2021/03/30	22	31.38	29	31.38	31.60	-7	46,196	-0.02%
2021/03/29	9.7	30.87	19	30.99	31.25	-9.3	45,933	-0.02%
2021/03/26	57.2	30.85	22	30.81	30.80	35.2	45,730	0.08%
2021/03/25	16.3	31.49	63	31.79	31.95	-46.7	44,765	-0.10%
2021/03/24	32.2	31.15	24	31.15	31.00	8.2	43,984	0.02%
2021/03/23	21	30.93	38	30.59	30.95	-17	43,561	-0.04%
2021/03/22	60.7	29.94	51.2	29.83	30.05	9.5	43,012	0.02%
2021/03/19	98.2	29.49	178.3	29.55	30.40	-80	42,511	-0.19%	大賣/
2021/03/18	72	28.63	189	28.63	28.40	-117	40,058	-0.29%	大賣/鉅額交易
2021/03/17	68.9	27.63	60	27.45	27.60	8.9	38,962	0.02%
2021/03/16	28	27.70	18	27.73	27.90	10	39,175	0.03%
2021/03/15	4	27.58	5	27.63	27.70	-1	40,534	0.00%
2021/03/12	8	27.44	13.1	27.48	27.55	-5.1	40,653	-0.01%
2021/03/11	7	27.31	24	27.21	27.35	-17	40,739	-0.04%
2021/03/10	1	27.00	11	27.33	26.90	-10	40,773	-0.02%
2021/03/09	7	26.84	6	26.95	27.00	1	41,028	0.00%
2021/03/08	7	26.89	13.2	26.97	27.05	-6.2	41,289	-0.02%
2021/03/05	9	26.32	8	26.39	26.40	1	41,120	0.00%
2021/03/04	8	26.83	22.2	26.89	26.60	-14.2	41,211	-0.03%
2021/03/03	0.2	26.50	4.2	26.88	27.00	-4	41,227	-0.01%
2021/03/02	4	27.00	35	26.84	26.50	-31	41,157	-0.08%
2021/02/26	92	26.98	6	27.03	26.85	86	41,034	0.21%
2021/02/25	38	27.83	133.6	27.54	27.90	-95.6	40,450	-0.24%	大賣/
2021/02/24	12.6	26.95	145.5	26.95	26.95	-132.9	39,919	-0.33%	大賣/鉅額交易
2021/02/23	50.3	26.75	42	26.79	26.90	8.3	39,553	0.02%
2021/02/22	51	26.83	52	26.82	26.65	-1	39,509	0.00%
2021/02/19	37.2	27.21	43	27.15	26.95	-5.8	39,411	-0.01%
2021/02/18	17	26.63	23	26.61	26.95	-6	39,101	-0.02%
2021/02/17	153	26.40	128	26.37	26.50	25	38,878	0.06%	大買/大賣/
2021/02/05	65	26.32	74.4	26.31	26.50	-9.4	38,576	-0.02%
2021/02/04	254	26.09	267	26.05	25.90	-13	38,195	-0.03%	大買/大賣/
2021/02/03	60	25.71	30	25.67	25.65	30	37,463	0.08%
2021/02/02	185.8	25.55	45.1	25.46	25.35	140.6	37,684	0.37%	大買/鉅額交易
2021/02/01	101.4	26.50	98	26.44	25.75	3.4	37,025	0.01%	大買/
2021/01/29	216	27.93	202.3	28.21	27.05	13.7	36,157	0.04%	大買/大賣/
2021/01/28	399	27.63	321	27.61	28.15	78	33,969	0.23%	大買/大賣/
2021/01/27	4.5	26.39	121.1	26.02	26.40	-116.6	29,605	-0.39%	大賣/鉅額交易
2021/01/26	1.3	24.22	14	24.04	24.00	-12.7	26,763	-0.05%
2021/01/25	0	0.00	26.2	23.94	24.10	-26.2	26,811	-0.10%
2021/01/22	15	23.87	30	23.92	23.90	-15	26,997	-0.06%
2021/01/21	10	23.85	15	24.11	24.00	-5	27,148	-0.02%
2021/01/20	47	23.57	29.5	23.57	23.75	17.5	26,988	0.06%
2021/01/19	27	24.60	18	24.40	24.35	9	26,683	0.03%
2021/01/18	14	24.57	16	24.47	24.55	-2	27,312	-0.01%
2021/01/15	30	25.19	70	24.93	24.90	-40	28,044	-0.14%
2021/01/14	29	25.49	29.8	25.56	25.30	-0.8	28,309	0.00%
2021/01/13	35	25.50	69.1	25.50	25.65	-34.1	28,292	-0.12%
2021/01/12	26	25.08	97.2	25.16	25.05	-71.2	28,188	-0.25%
2021/01/11	64	25.10	47	24.98	24.90	17	27,889	0.06%
2021/01/08	28.1	24.43	109	24.58	24.90	-81	27,998	-0.29%	大賣/
2021/01/07	13	23.89	28	23.97	24.00	-15	26,915	-0.06%
2021/01/06	33	23.56	21	24.12	23.55	12	26,884	0.04%
2021/01/05	38	24.07	7	24.20	24.15	31	26,859	0.12%
2021/01/04	5.5	23.72	23	23.80	23.75	-17.5	26,670	-0.07%
2020/12/31	16	23.69	10	23.67	23.65	6	26,821	0.02%
2020/12/30	15	23.65	5	23.60	23.75	10	26,864	0.04%
2020/12/29	23.1	23.86	21	23.73	23.70	2.1	26,989	0.01%
2020/12/28	16.3	23.81	18	23.86	23.90	-1.7	27,099	-0.01%
2020/12/25	22	23.91	24	23.82	23.75	-2	27,134	-0.01%
2020/12/24	9	23.64	231	23.70	23.70	-222	27,268	-0.81%	大賣/鉅額交易
2020/12/23	36	23.44	52.3	23.45	23.50	-16.3	27,518	-0.06%
2020/12/22	9	23.86	54	23.86	23.55	-45	27,887	-0.16%
2020/12/21	6	24.17	57	24.12	24.10	-51	28,044	-0.18%
2020/12/18	3	24.17	6	24.28	24.15	-3	28,096	-0.01%
2020/12/17	23	24.17	30	24.16	24.30	-7	28,150	-0.02%
2020/12/16	31	24.53	15	24.31	24.25	16	28,286	0.06%
2020/12/15	15	23.83	71	24.07	24.10	-56	28,208	-0.20%
2020/12/14	45	23.65	14	23.76	23.65	31	27,887	0.11%
2020/12/11	96.2	23.84	83	23.79	23.80	13.2	28,527	0.05%
2020/12/10	54	24.38	31	24.31	24.20	23	29,391	0.08%
2020/12/09	137.3	24.68	84.7	24.82	24.90	52.6	29,474	0.18%	大買/
2020/12/08	9.7	23.30	30	23.44	23.45	-20.4	28,436	-0.07%
2020/12/07	40	23.20	77.9	23.26	23.20	-37.9	29,832	-0.13%
2020/12/04	54	23.57	293	23.41	23.50	-239	30,317	-0.79%	大賣/鉅額交易
2020/12/03	85	23.71	110	23.74	23.70	-25	30,336	-0.08%	大賣/
2020/12/02	29	23.46	46	23.38	23.50	-17	30,440	-0.06%
2020/12/01	25	22.97	25	23.00	23.00	0	30,240	0.00%
2020/11/30	34	22.96	30	23.07	23.15	4	30,295	0.01%
2020/11/27	116	23.12	28	23.14	23.10	88	30,160	0.29%	大買/
2020/11/26	6	22.78	1	22.80	22.85	5	30,512	0.02%
2020/11/25	41	22.77	50	22.71	22.70	-9	31,054	-0.03%
2020/11/24	442	23.15	6	23.02	22.85	436	31,298	1.39%	大買/鉅額交易
2020/11/23	110	23.01	36.2	23.09	23.15	73.8	31,330	0.24%	大買/
2020/11/20	64	22.74	21	22.80	22.90	43	31,215	0.14%
2020/11/19	15	22.67	2	22.70	22.70	13	31,492	0.04%
2020/11/18	51	22.47	22.4	22.51	22.55	28.6	32,065	0.09%
2020/11/17	21	22.63	1	22.60	22.80	20	32,327	0.06%
2020/11/16	21	22.67	1	22.75	22.75	20	32,975	0.06%
2020/11/13	23	22.63	1	22.40	22.55	22	33,271	0.07%
2020/11/12	26	22.66	5	22.71	22.60	21	33,591	0.06%
2020/11/11	31	22.48	43.9	22.50	22.70	-12.9	35,054	-0.04%
2020/11/10	41.8	22.90	1	23.00	23.00	40.8	35,058	0.12%
2020/11/09	21	23.51	16	23.66	23.55	5	34,787	0.01%
2020/11/06	5.4	23.49	13	23.48	23.55	-7.6	34,790	-0.02%
2020/11/05	35	23.28	47	23.46	23.30	-12	35,388	-0.03%
2020/11/04	111	22.99	52	23.07	22.85	59	36,529	0.16%	大買/
2020/11/03	13	23.86	12	23.94	23.90	1	36,844	0.00%
2020/11/02	15	23.61	7	23.59	23.70	8	37,980	0.02%
2020/10/30	15.1	23.98	13	23.80	23.85	2.1	38,436	0.01%
2020/10/29	43	24.25	26	24.28	24.25	17	38,256	0.04%
2020/10/28	10	24.83	11	24.84	24.75	-1	38,252	0.00%
2020/10/27	15	24.80	43	24.79	24.90	-28	38,210	-0.07%
2020/10/26	72	24.98	143	25.03	24.55	-71	38,013	-0.19%	大賣/
2020/10/23	134	24.31	68	24.30	24.70	66	37,911	0.17%	大買/
2020/10/22	55	23.57	44	23.84	23.70	11	37,370	0.03%
2020/10/21	32	23.25	15	23.24	23.35	17	37,099	0.05%
2020/10/20	189.2	23.52	172	23.37	23.50	17.2	37,300	0.05%	大買/大賣/
2020/10/19	114	24.35	61.1	24.30	24.15	52.9	37,430	0.14%	大買/
2020/10/16	30	25.09	101	24.76	24.60	-71	37,650	-0.19%	大賣/
2020/10/15	2	24.90	31	24.99	25.00	-29	38,592	-0.08%
2020/10/14	28	24.96	26	25.05	25.00	2	40,868	0.00%
2020/10/13	45	25.06	45	24.75	24.65	0	42,681	0.00%
2020/10/12	76	25.19	90	25.06	25.30	-14	42,432	-0.03%
2020/10/08	63	25.33	19	25.22	25.30	44	42,167	0.10%
2020/10/07	2	25.05	1	25.10	25.05	1	41,961	0.00%
2020/10/06	13	24.81	58.2	24.96	25.10	-45.2	41,888	-0.11%
2020/10/05	55	24.65	63	24.58	24.55	-8	41,768	-0.02%
2020/09/30	25	24.73	312	24.71	24.80	-287	41,699	-0.69%	大賣/鉅額交易
2020/09/29	31	24.93	52	24.68	24.65	-21	41,587	-0.05%
2020/09/28	77	24.98	39	25.17	24.90	38	41,461	0.09%
2020/09/25	77	24.25	67	24.07	24.00	10	41,195	0.02%
2020/09/24	52	24.76	89	24.57	24.50	-37	40,767	-0.09%
2020/09/23	53	25.24	40	25.17	25.20	13	40,555	0.03%
2020/09/22	12	24.93	22.2	25.05	25.05	-10.2	40,612	-0.03%
2020/09/21	85	25.09	60	25.04	25.00	25	40,425	0.06%
2020/09/18	53	25.69	19	25.59	25.50	34	40,195	0.08%
2020/09/17	1	25.55	19.2	25.83	25.70	-18.2	40,117	-0.05%
2020/09/16	43	25.89	26	25.82	25.65	17	40,053	0.04%
2020/09/15	40	25.89	100	25.93	26.15	-60	39,247	-0.15%
2020/09/14	2.2	25.04	41	24.68	25.10	-38.8	38,050	-0.10%
2020/09/11	76	24.62	78	24.49	24.20	-2	37,511	-0.01%
2020/09/10	427	25.27	88	25.61	25.00	339	36,940	0.92%	大買/鉅額交易
2020/09/09	112	23.99	82	24.49	24.80	30	35,303	0.08%	大買/
2020/09/08	32	24.17	24	24.19	24.50	8	34,525	0.02%
2020/09/07	38	24.08	83	24.25	24.00	-45	34,205	-0.13%
2020/09/04	43	23.53	86	23.42	23.70	-43	33,752	-0.13%
2020/09/03	63	23.95	32.4	23.86	23.90	30.7	33,592	0.09%
2020/09/02	12	23.73	5	23.85	24.00	7	33,429	0.02%
2020/09/01	37	23.74	41	23.85	24.00	-4	33,169	-0.01%
2020/08/31	18	23.49	18	23.64	23.35	0	32,565	0.00%
2020/08/28	37	23.33	30	23.33	23.45	7	32,099	0.02%
2020/08/27	17	23.36	19	23.54	23.15	-2	31,803	-0.01%
2020/08/26	2	23.18	5	23.21	23.25	-3	31,609	-0.01%
2020/08/25	37	23.19	43	23.14	23.05	-6	31,747	-0.02%
2020/08/24	56	23.87	36	23.68	23.45	20	31,688	0.06%
2020/08/21	83	23.72	47	23.73	23.70	36	30,901	0.12%
2020/08/20	192	23.17	241	22.62	22.70	-49	30,382	-0.16%	大買/大賣/
2020/08/19	29	24.07	24	24.11	23.90	5	29,482	0.02%
2020/08/18	44	23.37	55	23.63	23.80	-11	28,960	-0.04%
2020/08/17	41	23.94	248	23.93	23.75	-207	28,464	-0.73%	大賣/鉅額交易
2020/08/14	167	23.10	98	23.03	23.05	69	26,801	0.26%	大買/
2020/08/13	158	22.82	150	22.69	22.65	8	26,235	0.03%	大買/大賣/
2020/08/12	23	22.58	86	22.59	22.70	-63	25,878	-0.24%
2020/08/11	127	22.71	247	22.69	22.55	-120	25,468	-0.47%	大買/大賣/鉅額交易
2020/08/10	312	22.77	256.4	23.00	23.20	55.6	24,623	0.23%	大買/大賣/
2020/08/07	66	21.84	125	21.79	21.95	-59	22,984	-0.26%	大賣/
2020/08/06	544	21.76	432	21.47	21.40	112	21,920	0.51%	大買/大賣/鉅額交易
2020/08/05	73	21.00	78.2	20.75	21.40	-5.2	20,726	-0.02%
2020/08/04	7	20.46	14	20.53	20.55	-7	20,199	-0.03%
2020/08/03	119	20.47	144	20.34	20.35	-25	20,121	-0.12%	大買/大賣/
2020/07/31	18	20.36	17	20.43	20.30	1	19,997	0.01%
2020/07/30	14	20.34	18	20.51	20.60	-4	19,895	-0.02%
2020/07/29	156	20.41	116	20.60	20.25	40	19,821	0.20%	大買/大賣/
2020/07/28	133	20.31	51	20.02	19.90	82	19,257	0.43%	大買/
2020/07/27	29	20.07	45	20.01	20.10	-16	19,060	-0.08%
2020/07/24	29	19.97	95	20.21	19.85	-66	19,025	-0.35%
2020/07/23	112.9	20.78	13	20.90	20.55	99.9	18,527	0.54%	大買/
2020/07/22	49	20.49	77	20.40	20.50	-28	17,904	-0.16%
2020/07/21	74	20.99	183	20.84	20.75	-109	17,300	-0.63%	大賣/鉅額交易
2020/07/20	163	20.43	223.2	20.56	21.00	-60.2	15,748	-0.38%	大買/大賣/
2020/07/17	262	18.80	84.5	18.44	19.10	177.5	13,424	1.32%	大買/鉅額交易
2020/07/16	2	17.30	0.1	17.30	17.40	1.9	11,558	0.02%
2020/07/15	0	0.00	2	17.30	17.40	-2	11,570	-0.02%
2020/07/14	1	17.45	1	17.50	17.30	0	11,765	0.00%
2020/07/13	5	17.36	9	17.57	17.50	-4	11,857	-0.03%
2020/07/10	6	17.43	10	17.60	17.20	-4	12,006	-0.03%
2020/07/09	6	17.85	7	17.86	17.65	-1	12,121	-0.01%
2020/07/08	0	0.00	11	17.60	17.65	-11	12,034	-0.09%
2020/07/07	2	17.50	0	0.00	17.45	2	12,083	0.02%
2020/07/06	1	17.50	0	0.00	17.65	1	12,169	0.01%
2020/07/03	2	17.45	0	0.00	17.40	2	12,317	0.02%
2020/07/02	0	0.00	6	17.38	17.50	-6	12,629	-0.05%
2020/07/01	55	17.95	5	18.03	17.90	50	12,680	0.39%
2020/06/30	0	0.00	4	17.91	17.90	-4	12,797	-0.03%
2020/06/29	10	17.64	0	0.00	17.70	10	13,315	0.08%
2020/06/24	3	17.87	1	18.00	18.00	2	14,036	0.01%
2020/06/23	4	17.75	6.2	17.92	18.00	-2.2	14,306	-0.02%
2020/06/19	6	17.56	0	0.00	17.55	6	14,751	0.04%
2020/06/18	2	17.60	0	0.00	17.65	2	14,823	0.01%
2020/06/17	0	0.00	5	17.55	17.60	-5	14,856	-0.03%
2020/06/16	5	17.35	7	17.36	17.35	-2	15,133	-0.01%
2020/06/15	0	0.00	1	17.45	17.15	-1	15,512	-0.01%
2020/06/12	1	17.35	0	0.00	17.30	1	15,609	0.01%
2020/06/10	5	17.60	0	0.00	17.65	5	15,764	0.03%
2020/06/09	2	17.60	4	17.70	17.60	-2	16,126	-0.01%
2020/06/08	0	0.00	4	17.58	17.55	-4	16,280	-0.02%
2020/06/05	1	17.40	4	17.53	17.45	-3	16,207	-0.02%
2020/06/04	3	17.52	10	17.62	17.45	-7	16,262	-0.04%
2020/06/03	1	17.35	17	17.39	17.35	-16	16,251	-0.10%
2020/06/02	6	17.06	0	0.00	17.15	6	16,183	0.04%
2020/06/01	13	17.07	166	17.05	17.10	-153	16,038	-0.95%	大賣/鉅額交易
2020/05/29	155	16.36	11	16.41	16.35	144	15,673	0.92%	大買/鉅額交易
2020/05/28	1	16.40	2	16.35	16.35	-1	15,300	-0.01%
2020/05/27	3	16.37	2.1	16.35	16.40	0.9	15,349	0.01%
2020/05/26	0	0.00	15	16.28	16.30	-15	15,413	-0.10%
2020/05/25	8	16.05	11	15.91	16.05	-3	15,450	-0.02%
2020/05/22	12	16.17	0	0.00	16.10	12	15,429	0.08%
2020/05/21	1	16.40	3	16.40	16.45	-2	15,368	-0.01%
2020/05/20	1	16.40	0	0.00	16.30	1	15,327	0.01%
2020/05/19	3	16.40	8	16.40	16.35	-5	15,315	-0.03%
2020/05/14	10	16.23	0	0.00	16.15	10	15,239	0.07%
2020/05/12	9	16.39	3	16.42	16.35	6	15,140	0.04%
2020/05/11	8	16.48	37	16.45	16.45	-29	15,064	-0.19%
2020/05/08	8	16.37	3	16.30	16.35	5	14,951	0.03%
2020/05/07	3	16.25	60	16.29	16.30	-57	14,869	-0.38%
2020/05/06	5	16.00	1	16.00	15.95	4	14,762	0.03%
2020/05/05	52	16.11	2	16.20	15.95	50	14,729	0.34%
2020/05/04	7	16.11	6	16.16	16.15	1	14,574	0.01%
2020/04/30	2	16.60	32	16.58	16.65	-30	14,464	-0.21%
2020/04/29	8	16.57	57	16.58	16.55	-49	14,373	-0.34%
2020/04/28	37	16.05	88	16.09	16.00	-51	14,154	-0.36%
2020/04/27	30	16.04	15	16.04	16.00	15	14,380	0.10%
2020/04/24	2	15.73	10	15.70	15.65	-8	14,229	-0.06%
2020/04/23	0	0.00	10	15.65	15.70	-10	14,407	-0.07%
2020/04/22	2	15.18	15	15.47	15.55	-13	14,367	-0.09%
2020/04/21	3	15.67	22	15.73	15.20	-19	14,308	-0.13%
2020/04/20	11	15.80	0	0.00	15.90	11	14,128	0.08%
2020/04/17	0	0.00	2.2	15.99	15.75	-2.2	14,085	-0.02%
2020/04/16	14	15.85	0	0.00	15.85	14	13,821	0.10%
2020/04/15	14	15.95	6	15.95	16.00	8	13,654	0.06%
2020/04/14	31	15.95	9	15.95	15.95	22	13,525	0.16%
2020/04/13	21	15.75	5	15.80	15.80	16	13,339	0.12%
2020/04/10	1	15.80	0	0.00	15.90	1	13,330	0.01%
2020/04/09	12	15.75	5	15.90	15.65	7	13,285	0.05%
2020/04/08	22	15.65	4	15.73	16.00	18	13,136	0.14%
2020/04/07	25	15.76	57	15.60	15.60	-32	12,947	-0.25%
2020/04/06	45	15.70	66	15.77	15.85	-21	12,628	-0.17%
2020/04/01	17	15.87	50	15.81	15.65	-33	12,499	-0.26%
2020/03/31	86	15.93	17	16.07	15.60	69	12,187	0.57%
2020/03/30	59	15.66	52	15.95	16.20	7	11,597	0.06%
2020/03/27	79	15.46	14	15.12	14.75	65	10,745	0.60%
2020/03/26	1	15.15	2	14.30	14.95	-1	10,295	-0.01%
2020/03/25	2	13.90	1	13.90	13.85	1	9,948	0.01%
2020/03/24	1	13.85	11	13.85	13.55	-10	9,863	-0.10%
2020/03/23	0	0.00	1	13.40	13.50	-1	9,963	-0.01%
2020/03/20	9	13.63	4	13.70	13.90	5	9,900	0.05%
2020/03/19	11	13.27	82	13.20	13.25	-71	9,592	-0.74%
2020/03/18	22	13.50	44	13.57	13.50	-22	9,255	-0.24%
2020/03/17	11	13.50	13	13.49	13.45	-2	9,156	-0.02%
2020/03/16	21	13.54	36	13.68	13.50	-15	8,949	-0.17%
2020/03/13	41	13.27	43	13.36	13.80	-2	8,760	-0.02%
2020/03/12	7	14.61	1	14.85	14.35	6	8,347	0.07%
2020/03/11	4	15.46	0	0.00	15.20	4	8,053	0.05%
2020/03/10	7	15.42	1	15.40	15.65	6	7,986	0.08%
2020/03/09	5	15.73	0	0.00	15.55	5	7,866	0.06%
2020/03/02	1	15.95	0	0.00	16.15	1	7,749	0.01%
2020/02/27	34	16.58	4	16.55	16.35	30	7,864	0.38%
2020/02/26	1	16.70	0	0.00	16.75	1	7,760	0.01%
2020/02/24	0	0.00	5	17.10	16.95	-5	7,724	-0.06%
2020/02/21	0	0.00	90	17.16	17.20	-90	7,708	-1.17%
2020/02/20	16	17.09	20	17.15	17.10	-4	7,681	-0.05%
2020/02/19	15	17.27	0	0.00	17.25	15	7,649	0.20%
2020/02/17	0	0.00	2	16.80	16.80	-2	7,571	-0.03%
2020/02/14	6	16.95	12	16.90	16.85	-6	7,627	-0.08%
2020/02/13	0	0.00	10	16.90	16.90	-10	7,686	-0.13%
2020/02/12	1	16.85	0	0.00	17.00	1	7,732	0.01%
2020/02/11	0.2	16.60	0	0.00	16.60	0.2	7,745	0.00%
2020/02/10	0	0.00	6	16.57	16.60	-6	7,928	-0.08%
2020/02/07	11.5	17.12	4.7	16.98	16.85	6.8	8,159	0.08%
2020/02/06	5	16.85	0	0.00	16.95	5	8,154	0.06%
2020/02/05	11	16.65	0	0.00	16.60	11	8,161	0.13%
2020/02/04	0.5	16.80	0	0.00	16.75	0.5	8,100	0.01%
2020/02/03	14	16.35	0	0.00	16.55	14	8,082	0.17%
2020/01/30	6	16.79	20	17.06	16.65	-14	7,870	-0.18%
2020/01/20	0	0.00	10	18.25	18.05	-10	7,565	-0.13%
2020/01/17	2	18.20	14	18.29	18.25	-12	7,540	-0.16%
2020/01/16	7	17.99	11	18.00	18.10	-4	7,319	-0.05%
2020/01/15	0	0.00	2	17.80	18.00	-2	7,365	-0.03%
2020/01/13	13	17.67	6	17.76	17.80	7	7,293	0.10%
2020/01/10	3	17.70	3	17.70	17.70	0	7,315	0.00%
2020/01/09	2	17.60	0	0.00	17.60	2	7,342	0.03%
2020/01/08	5	17.48	13	17.46	17.45	-8	7,370	-0.11%
2020/01/07	6	17.60	0	0.00	17.55	6	7,292	0.08%
2020/01/06	3	17.65	8	17.61	17.65	-5	7,313	-0.07%
2020/01/03	20	17.94	4	17.90	17.90	16	7,257	0.22%
2019/12/31	0	0.00	3.4	17.89	17.85	-3.4	7,199	-0.05%
2019/12/27	2	18.00	20	18.00	17.95	-18	7,214	-0.25%
2019/12/26	12	18.00	34	17.99	17.95	-22	7,151	-0.31%
2019/12/25	11	18.15	2	18.10	18.10	9	7,151	0.13%
2019/12/23	4	18.30	21	18.40	18.35	-17	7,295	-0.23%
2019/12/20	0	0.00	7	18.36	18.35	-7	7,408	-0.09%
2019/12/19	1	18.40	16	18.29	18.35	-15	7,876	-0.19%
2019/12/18	7	18.54	65	18.22	18.50	-58	7,956	-0.73%
2019/12/16	6	18.00	0	0.00	18.00	6	7,675	0.08%
2019/12/13	0	0.00	60	17.80	17.85	-60	7,682	-0.78%
2019/12/12	40	18.15	2	18.05	17.90	38	7,612	0.50%
2019/12/11	20	18.05	0	0.00	18.05	20	7,530	0.27%
2019/12/10	9	17.80	0	17.80	17.80	9	7,446	0.12%
2019/12/09	21	18.05	2	17.95	17.90	19	7,409	0.26%
2019/12/06	9	17.80	10	17.80	17.75	-1	7,361	-0.01%
2019/12/05	6	17.95	0	0.00	17.85	6	7,403	0.08%
2019/12/04	16	17.85	0	0.00	17.95	16	7,507	0.21%
2019/12/03	0	0.00	1	17.85	17.85	-1	7,701	-0.01%
2019/12/02	2	17.80	0	0.00	17.70	2	7,742	0.03%
2019/11/29	2	18.00	1	18.15	17.95	1	7,682	0.01%
2019/11/28	1	18.20	1	18.20	18.20	0	7,675	0.00%
2019/11/27	1	18.40	10	18.35	18.25	-9	7,770	-0.12%
2019/11/25	0	0.00	1	17.85	18.00	-1	7,473	-0.01%
2019/11/21	2.2	17.88	0	0.00	17.90	2.2	7,521	0.03%
2019/11/20	3	17.92	1	18.00	18.05	2	7,495	0.03%
2019/11/19	0	0.00	7	17.98	18.10	-7	7,518	-0.09%
2019/11/18	1	18.00	0	0.00	18.00	1	7,511	0.01%
2019/11/15	6	18.00	2	18.00	17.90	4	7,580	0.05%
2019/11/14	18	17.97	2	17.90	17.90	16	7,562	0.21%
2019/11/13	0	0.00	7	17.74	17.80	-7	7,618	-0.09%
2019/11/12	0	0.00	2	17.85	17.85	-2	7,677	-0.03%
2019/11/11	0	0.00	20	17.95	17.95	-20	7,732	-0.26%
2019/11/08	4	18.35	17	18.35	18.30	-13	7,879	-0.16%
2019/11/07	64	18.62	2	18.65	18.25	62	7,890	0.79%
2019/11/06	62	18.62	99	18.50	18.55	-37	7,739	-0.48%
2019/11/05	51	18.20	2	18.15	18.30	49	7,498	0.65%
2019/11/04	5	18.20	1	18.20	18.20	4	7,516	0.05%
2019/11/01	0	0.00	2.1	17.90	17.95	-2.1	7,500	-0.03%
2019/10/31	2	17.73	1	17.75	17.80	1	7,612	0.01%
2019/10/30	1	17.90	3	17.90	17.90	-2	7,619	-0.03%
2019/10/29	2	18.20	26	18.15	18.10	-24	7,644	-0.31%
2019/10/28	2	18.00	17	18.08	18.05	-15	7,592	-0.20%
2019/10/25	0	0.00	2	18.00	18.00	-2	7,620	-0.03%
2019/10/23	0	0.00	1	18.05	17.85	-1	7,837	-0.01%
2019/10/22	26	17.85	2	17.95	17.95	24	7,750	0.31%
2019/10/18	0	0.00	3	17.93	17.90	-3	7,739	-0.04%
2019/10/17	0	0.00	6	17.75	17.80	-6	7,672	-0.08%
2019/10/16	10	17.55	0	0.00	17.60	10	7,645	0.13%
2019/10/14	1	17.65	2	17.70	17.70	-1	7,698	-0.01%
2019/10/09	2	17.35	10	17.50	17.30	-8	7,646	-0.10%
2019/10/07	3	17.43	3	17.45	17.40	0	7,607	0.00%
2019/10/04	1	17.50	0	0.00	17.40	1	7,688	0.01%
2019/10/03	1	17.40	1	17.35	17.35	0	7,655	0.00%
2019/10/02	2	17.75	0	0.00	17.70	2	7,584	0.03%
2019/10/01	2	17.80	0	0.00	17.75	2	7,574	0.03%
2019/09/27	2	17.80	1	18.00	17.80	1	7,568	0.01%
2019/09/26	71.4	18.12	1	17.95	17.95	70.4	7,642	0.92%
2019/09/25	5	18.21	26	18.23	18.20	-21	7,501	-0.28%
2019/09/24	23	18.66	50	18.66	18.55	-27	7,378	-0.37%
2019/09/23	20	18.01	10	18.05	18.00	10	6,793	0.15%
2019/09/20	1	17.70	10	17.65	17.70	-9	6,664	-0.14%
2019/09/19	5	17.72	0	0.00	17.60	5	6,585	0.08%
2019/09/17	4	17.46	0	0.00	17.55	4	6,525	0.06%
2019/09/12	0	0.00	5	17.65	17.55	-5	6,586	-0.08%
2019/09/10	2	17.45	0	0.00	17.45	2	6,644	0.03%
2019/09/06	11	17.69	2	17.70	17.70	9	6,736	0.13%
2019/09/05	23	17.73	7	17.74	17.80	16	6,617	0.24%
2019/09/04	0	0.00	25	17.33	17.35	-25	6,416	-0.39%
2019/08/30	7	17.14	15	16.98	17.20	-8	6,323	-0.13%
2019/08/29	5	16.75	0	0.00	16.75	5	6,220	0.08%
2019/08/28	3	16.90	0	0.00	16.85	3	6,205	0.05%
2019/08/27	1	16.80	1	16.75	16.90	0	6,203	0.00%
2019/08/26	17	16.68	4	16.65	16.70	13	6,175	0.21%
2019/08/23	0	0.00	30	16.90	17.00	-30	6,179	-0.49%
2019/08/20	1	16.80	0	0.00	16.70	1	6,170	0.02%
2019/08/19	10	16.85	207	16.80	16.85	-197	6,151	-3.20%	大賣/鉅額交易
2019/08/16	213	16.70	0	0.00	16.60	213	6,129	3.48%	大買/鉅額交易
2019/08/15	37	16.54	27	16.45	16.50	10	6,063	0.16%
2019/08/14	12	17.05	1	17.35	16.90	11	6,007	0.18%
2019/08/13	32	17.06	27	17.00	17.00	5	5,917	0.08%
2019/08/12	33	17.65	21	17.63	17.55	12	5,757	0.21%
2019/08/08	2.2	17.76	40	18.00	17.85	-37.9	5,714	-0.66%
2019/08/07	5	17.75	0	0.00	17.65	5	5,715	0.09%
2019/08/06	3	17.53	116	17.50	17.80	-113	5,798	-1.95%	大賣/鉅額交易
2019/08/05	61	18.09	0	0.00	18.00	61	5,839	1.04%
2019/08/02	7.2	18.36	1	18.45	18.30	6.2	5,853	0.11%
2019/08/01	5	18.80	1	18.85	18.75	4	5,915	0.07%
2019/07/31	4	18.95	10	19.05	18.95	-6	5,891	-0.10%
2019/07/30	2	19.13	0	0.00	19.00	2	5,866	0.03%
2019/07/29	22	19.15	12	19.11	19.15	10	5,926	0.17%
2019/07/26	104	19.42	0	0.00	19.35	104	5,876	1.77%	大買/鉅額交易
2019/07/25	13	19.52	9	19.59	19.65	4	5,826	0.07%
2019/07/24	0	0.00	1	19.20	19.10	-1	5,685	-0.02%
2019/07/23	5	19.25	4	19.25	19.10	1	5,699	0.02%
2019/07/22	2	19.15	21	19.10	19.10	-19	5,750	-0.33%
2019/07/19	4	19.23	7	19.31	19.20	-3	5,743	-0.05%
2019/07/18	5	19.25	3	19.22	19.20	2	5,781	0.03%
2019/07/16	13	19.35	0	0.00	19.30	13	5,854	0.22%
2019/07/12	12	19.25	0	0.00	19.30	12	6,429	0.19%
2019/07/09	1	18.80	5	18.90	18.90	-4	6,958	-0.06%
2019/07/08	3	18.90	0	0.00	18.95	3	7,023	0.04%
2019/07/05	1	19.00	19	18.92	18.90	-18	7,145	-0.25%
2019/07/04	8	18.92	0	0.00	18.90	8	7,315	0.11%
2019/07/02	0	0.00	2	19.50	19.50	-2	7,344	-0.03%
2019/07/01	2	19.60	0	0.00	19.60	2	7,367	0.03%
2019/06/28	0	0.00	1	19.50	19.25	-1	7,394	-0.01%
2019/06/27	0	0.00	13	19.59	19.60	-13	7,429	-0.17%
2019/06/25	1	19.40	6	19.40	19.45	-5	7,520	-0.07%
2019/06/21	1	19.45	0	0.00	19.35	1	7,558	0.01%
2019/06/20	3	19.45	4	19.45	19.50	-1	7,544	-0.01%
2019/06/19	5	19.26	0	0.00	19.45	5	7,574	0.07%
2019/06/17	1	19.00	0	0.00	18.95	1	7,642	0.01%
2019/06/14	13	19.38	0	0.00	19.25	13	7,627	0.17%
2019/06/13	67	19.28	0	0.00	19.15	67	7,579	0.88%
2019/06/11	0	0.00	5	19.40	19.35	-5	7,637	-0.07%
2019/06/10	0	0.00	10	19.35	19.30	-10	7,630	-0.13%
2019/06/06	2	18.85	0	0.00	18.85	2	7,598	0.03%
2019/06/05	2	18.98	0	0.00	18.85	2	7,673	0.03%
2019/06/04	14.5	18.98	0	0.00	18.90	14.5	7,738	0.19%
2019/06/03	2	18.85	6	19.15	19.10	-4	7,829	-0.05%
2019/05/31	0	0.00	6	19.05	19.05	-6	7,899	-0.08%
2019/05/30	1	18.95	63	19.05	19.00	-62	7,913	-0.78%
2019/05/29	3	18.82	10	18.85	18.75	-7	8,113	-0.09%
2019/05/28	0.5	18.85	0	0.00	18.85	0.5	8,211	0.01%
2019/05/27	1	18.60	0	0.00	18.70	1	8,354	0.01%
2019/05/24	2	18.63	0	0.00	18.55	2	8,883	0.02%
2019/05/23	6	18.48	3	18.75	18.85	3	8,848	0.03%
2019/05/22	1	18.80	0	0.00	18.70	1	8,874	0.01%
2019/05/21	64	18.93	1	18.80	18.95	63	8,889	0.71%
2019/05/20	3	18.47	0	0.00	18.45	3	8,827	0.03%
2019/05/17	11	18.62	0	0.00	18.25	11	8,829	0.12%
2019/05/16	0	0.00	8	18.62	18.50	-8	8,916	-0.09%
2019/05/15	13	18.85	8	18.95	18.75	5	8,915	0.06%
2019/05/14	11	18.70	2	18.80	18.70	9	8,886	0.10%
2019/05/13	4	19.15	5	18.86	18.85	-1	8,844	-0.01%
2019/05/10	4.2	19.46	7.6	19.62	19.40	-3.4	8,869	-0.04%
2019/05/09	22	19.70	8	20.00	19.60	14	8,838	0.16%
2019/05/08	1	20.10	0	0.00	20.35	1	8,714	0.01%
2019/05/07	2	20.45	3	20.40	20.35	-1	8,736	-0.01%
2019/05/06	5	20.34	0	0.00	20.30	5	8,909	0.06%
2019/05/03	2	20.90	5	21.10	21.00	-3	8,817	-0.03%
2019/04/30	0	0.00	0.9	20.85	20.95	-0.9	8,794	-0.01%
2019/04/29	7	20.96	3	20.95	20.95	4	8,767	0.05%
2019/04/26	6	21.15	0	0.00	21.30	6	8,833	0.07%
2019/04/24	2	21.55	8	21.25	21.25	-6	8,935	-0.07%
2019/04/23	2	21.33	2	21.58	21.50	0	8,917	0.00%
2019/04/22	12	21.58	2	21.55	21.55	10	8,885	0.11%
2019/04/19	2	21.75	11.2	21.66	21.70	-9.2	8,836	-0.10%
2019/04/18	7	21.26	9	21.24	21.05	-2	8,467	-0.02%
2019/04/17	6	20.97	10.2	21.23	21.25	-4.2	8,329	-0.05%
2019/04/16	18	20.82	23	21.09	21.05	-5	8,137	-0.06%
2019/04/15	6	20.54	5	20.59	20.55	1	7,951	0.01%
2019/04/12	1	20.40	0	0.00	20.40	1	8,124	0.01%
2019/04/11	2	20.50	17	20.49	20.50	-15	8,248	-0.18%
2019/04/10	1	20.75	3	20.50	20.75	-2	8,183	-0.02%
2019/04/09	5	20.60	1	20.30	20.60	4	8,059	0.05%
2019/04/08	5	20.20	3	20.27	20.30	2	7,955	0.03%
2019/04/03	0	0.00	1	20.10	20.20	-1	7,895	-0.01%
2019/04/02	0	0.00	8	20.14	20.15	-8	7,890	-0.10%
2019/04/01	0	0.00	1	19.95	19.95	-1	7,836	-0.01%
2019/03/29	0	0.00	1	19.75	19.75	-1	7,745	-0.01%
2019/03/28	4	19.69	0	0.00	19.70	4	7,753	0.05%
2019/03/26	3	19.98	0	0.00	19.95	3	7,864	0.04%
2019/03/25	2.6	19.89	0.3	19.95	19.90	2.3	7,955	0.03%
2019/03/22	11	20.43	0	0.00	20.30	11	7,903	0.14%
2019/03/21	28	20.62	0	0.00	20.50	28	7,981	0.35%
2019/03/20	1	20.30	0	0.00	20.30	1	8,184	0.01%
2019/03/19	0	0.00	37	20.40	20.35	-37	8,225	-0.45%
2019/03/18	3	20.20	0	0.00	20.20	3	8,200	0.04%
2019/03/15	0	0.00	1	20.00	20.00	-1	8,236	-0.01%
2019/03/14	1	20.05	10	20.00	19.90	-9	8,183	-0.11%
2019/03/13	1	19.95	35	19.95	20.00	-34	8,286	-0.41%
2019/03/12	0	0.00	2	19.90	20.00	-2	8,415	-0.02%
2019/03/11	42	19.72	0	0.00	19.65	42	8,479	0.50%
2019/03/08	18.2	19.95	0	0.00	19.85	18.2	8,606	0.21%
2019/03/07	13	20.24	0	0.00	20.15	13	8,719	0.15%
2019/03/05	1	20.75	1	20.70	20.60	0	9,017	0.00%
2019/03/04	3.2	20.56	8	20.69	20.75	-4.8	9,041	-0.05%
2019/02/27	7	20.20	5	20.20	20.35	2	8,915	0.02%
2019/02/26	15	20.57	1	20.50	20.30	14	8,914	0.16%
2019/02/25	32	20.71	55.1	20.24	20.95	-23.1	8,753	-0.26%
2019/02/21	9	19.68	0	0.00	19.70	9	8,554	0.11%
2019/02/20	0	0.00	10	19.75	19.80	-10	8,615	-0.12%
2019/02/18	2	19.53	10	19.55	19.50	-8	8,990	-0.09%
2019/02/15	3	19.45	0	0.00	19.35	3	9,457	0.03%
2019/02/14	1	19.90	1	19.95	19.90	0	9,590	0.00%
2019/02/13	51	20.05	1	20.05	20.10	50	9,932	0.50%
2019/02/12	15	20.05	20	20.05	20.00	-5	10,205	-0.05%
2019/02/11	6	19.90	5	20.04	19.90	1	10,569	0.01%
2019/01/30	0	0.00	20	19.55	19.50	-20	10,462	-0.19%
2019/01/29	1	19.30	0	0.00	19.40	1	10,471	0.01%
2019/01/28	10	19.85	0	0.00	19.80	10	10,495	0.10%
2019/01/25	5	19.65	37	19.54	19.80	-32	10,622	-0.30%
2019/01/23	30	19.09	0	0.00	19.00	30	10,762	0.28%
2019/01/22	3	19.10	1	19.15	19.10	2	10,943	0.02%
2019/01/21	2	19.20	0	0.00	19.20	2	10,986	0.02%
2019/01/18	0	0.00	10	19.29	19.20	-10	11,094	-0.09%
2019/01/17	20	18.93	0	0.00	19.05	20	11,164	0.18%
2019/01/16	0	0.00	22.2	19.36	19.45	-22.2	11,130	-0.20%
2019/01/15	5	19.25	10	19.12	19.35	-5	11,149	-0.04%
2019/01/14	6	18.85	2	19.00	18.95	4	11,258	0.04%
2019/01/11	4	19.05	6	19.13	19.00	-2	11,422	-0.02%
2019/01/10	0	0.00	1	18.90	19.05	-1	11,463	-0.01%
2019/01/09	12	18.83	40	18.86	18.90	-28	11,595	-0.24%
2019/01/08	0	0.00	2	18.43	18.40	-2	11,819	-0.02%
2019/01/07	0.2	18.30	7	17.99	18.30	-6.8	11,960	-0.06%
2019/01/04	20	17.74	3	17.75	17.50	17	12,146	0.14%
2019/01/03	49	18.82	0	0.00	18.45	49	12,526	0.39%
2019/01/02	3	19.22	0	0.00	19.10	3	12,451	0.02%
2018/12/28	0	0.00	2	19.45	19.45	-2	12,592	-0.02%
2018/12/27	0	0.00	10	19.60	19.35	-10	13,099	-0.08%
2018/12/26	21	19.12	20	19.25	19.05	1	13,213	0.01%
2018/12/25	21	19.08	0	0.00	19.05	21	13,302	0.16%
2018/12/24	2	19.35	1	19.40	19.45	1	13,350	0.01%
2018/12/22	1	19.35	1	19.35	19.35	0	13,505	0.00%
2018/12/21	18	19.26	23	19.45	19.50	-5	13,769	-0.04%
2018/12/20	8	19.50	4	19.85	19.50	4	13,784	0.03%
2018/12/19	0	0.00	33	19.77	19.85	-33	13,797	-0.24%
2018/12/18	17	19.38	6	19.63	19.35	11	13,710	0.08%
2018/12/17	1	19.90	5	19.80	19.85	-4	13,789	-0.03%
2018/12/14	3	19.93	40	20.08	19.90	-37	13,836	-0.27%
2018/12/13	0	0.00	22	19.89	20.05	-22	13,765	-0.16%
2018/12/12	20	19.15	15	19.29	19.30	5	13,598	0.04%
2018/12/11	2	19.00	7	19.04	18.95	-5	13,847	-0.04%
2018/12/10	6	18.77	8	18.75	18.80	-2	13,956	-0.01%
2018/12/07	10	19.35	0	0.00	19.30	10	14,041	0.07%
2018/12/06	13	19.35	10	19.20	19.15	3	14,295	0.02%
2018/12/05	10	19.78	11	19.80	19.80	-1	14,347	-0.01%
2018/12/04	0	0.00	1	20.25	20.25	-1	14,412	-0.01%
2018/12/03	12	20.34	12	20.37	20.35	0	14,552	0.00%
2018/11/30	4	19.85	7	19.85	19.90	-3	14,641	-0.02%
2018/11/29	11	19.74	4	20.03	19.65	7	14,626	0.05%
2018/11/28	0	0.00	51	19.76	19.90	-51	14,497	-0.35%
2018/11/27	11	19.34	0	0.00	19.25	11	14,484	0.08%
2018/11/26	21	19.15	2	19.30	19.15	19	14,590	0.13%
2018/11/23	1	19.20	5	19.20	19.05	-4	15,038	-0.03%
2018/11/22	8.1	18.93	0	0.00	18.80	8.1	15,140	0.05%
2018/11/21	5	18.88	1	18.75	19.00	4	15,164	0.03%
2018/11/20	3	19.27	0	0.00	19.20	3	14,988	0.02%
2018/11/19	17	19.50	0	0.00	19.50	17	14,897	0.11%
2018/11/16	2	19.23	10	19.35	19.25	-8	14,806	-0.05%
2018/11/15	25	19.19	5	19.30	19.05	20	14,769	0.14%
2018/11/14	35	19.37	7	19.11	19.20	28	14,591	0.19%
2018/11/13	55.1	19.67	0	0.00	19.90	55.1	14,287	0.39%
2018/11/12	29.2	20.41	5	20.35	20.25	24.2	14,089	0.17%
2018/11/09	14	21.31	0	0.00	21.30	14	13,921	0.10%
2018/11/08	72.2	22.34	2	22.15	21.95	70.2	13,778	0.51%
2018/11/07	0	0.00	9	22.79	22.90	-9	13,462	-0.07%
2018/11/06	8	22.50	3	22.60	22.45	5	13,627	0.04%
2018/11/05	12	22.45	10	22.60	22.50	2	13,729	0.01%
2018/11/02	1	22.95	51	22.65	22.95	-50	14,169	-0.35%
2018/11/01	11	22.02	3	22.28	22.30	8	14,238	0.06%
2018/10/31	0	0.00	2	22.03	21.70	-2	14,199	-0.01%
2018/10/30	7	21.66	6	21.53	21.40	1	14,415	0.01%
2018/10/29	16	21.95	0	0.00	21.85	16	14,284	0.11%
2018/10/26	18.3	22.36	2	22.55	22.00	16.3	14,302	0.11%
2018/10/25	8	21.81	6	22.18	22.15	2	14,251	0.01%
2018/10/24	10	21.87	21	22.36	22.35	-11	14,170	-0.08%
2018/10/23	5	21.94	1	22.05	22.10	4	14,237	0.03%
2018/10/22	10	21.63	6	22.06	22.30	4	14,271	0.03%
2018/10/19	11	22.00	4	22.19	22.00	7	14,199	0.05%
2018/10/18	0	0.00	14	22.36	22.45	-14	14,142	-0.10%
2018/10/17	18	22.10	9	22.73	22.20	9	14,170	0.06%
2018/10/16	7	22.34	26	22.11	22.30	-19	14,157	-0.13%
2018/10/15	25	21.57	1	21.65	21.30	24	14,144	0.17%
2018/10/12	20	20.89	19	21.27	21.95	1	14,044	0.01%
2018/10/11	75	20.99	10	20.98	20.65	65	13,991	0.46%
2018/10/09	12	23.05	30	22.95	22.90	-18	13,915	-0.13%
2018/10/08	15	22.99	2	23.00	23.05	13	13,896	0.09%
2018/10/05	13	23.32	3	23.58	23.00	10	13,809	0.07%
2018/10/04	20	24.28	3	24.50	24.30	17	13,321	0.13%
2018/10/03	3	24.80	0	0.00	24.85	3	13,325	0.02%
2018/10/02	0	0.00	2.2	24.99	25.00	-2.2	13,709	-0.02%
2018/10/01	23	25.54	20	25.43	25.15	3	13,734	0.02%
2018/09/28	2	25.15	3	25.23	25.25	-1	13,728	-0.01%
2018/09/27	0	0.00	14	24.61	24.80	-14	13,726	-0.10%
2018/09/26	0	0.00	10	24.55	24.45	-10	14,032	-0.07%
2018/09/25	2	24.20	9	24.35	24.35	-7	14,117	-0.05%
2018/09/21	3	24.12	1	24.15	24.05	2	14,197	0.01%
2018/09/20	9	24.32	1	24.40	24.20	8	14,229	0.06%
2018/09/19	5	24.53	10	24.56	24.60	-5	14,378	-0.03%
2018/09/18	0.5	24.30	6	24.31	24.30	-5.5	14,463	-0.04%
2018/09/17	22	24.45	0.8	24.30	24.25	21.2	14,479	0.15%
2018/09/14	5	25.19	6	25.22	25.15	-1	14,444	-0.01%
2018/09/13	5	24.93	9.1	25.03	25.10	-4.1	14,590	-0.03%
2018/09/12	19	25.01	4	25.41	25.05	15	14,540	0.10%
2018/09/11	57	24.74	68	25.07	25.20	-11	14,647	-0.08%
2018/09/10	6	24.80	1	24.45	24.45	5	14,758	0.03%
2018/09/07	18	25.44	11	25.57	25.45	7	14,927	0.05%
2018/09/06	24	25.53	27	25.55	25.50	-3	15,069	-0.02%
2018/09/05	7	25.34	44	25.47	25.05	-37	15,219	-0.24%
2018/09/04	4	25.59	20	25.60	25.60	-16	15,557	-0.10%
2018/09/03	6	25.78	22	25.74	25.55	-16	16,098	-0.10%
2018/08/31	9	25.52	9	25.58	25.70	0	16,409	0.00%
2018/08/30	14	25.86	76	25.64	25.40	-62	17,822	-0.35%
2018/08/29	3	24.85	67.8	25.10	25.25	-64.8	19,322	-0.34%
2018/08/28	35	24.80	40	24.66	24.75	-5	19,726	-0.03%
2018/08/27	3	24.28	13.1	24.38	24.45	-10.1	19,786	-0.05%
2018/08/24	3	24.30	1	24.30	24.25	2	19,893	0.01%
2018/08/23	11	24.01	0	0.00	24.15	11	20,286	0.05%
2018/08/22	6.1	24.06	6	24.23	24.10	0.1	20,547	0.00%
2018/08/21	101	23.80	100	24.10	24.10	1	20,793	0.00%	大買/
2018/08/20	6	23.09	2	23.45	23.45	4	21,008	0.02%
2018/08/17	1	24.35	1	24.05	24.10	0	21,474	0.00%
2018/08/16	1	23.45	8	23.65	24.00	-7	21,698	-0.03%
2018/08/15	15.1	23.45	7	23.44	23.40	8.1	22,124	0.04%
2018/08/14	5	23.94	8	24.09	24.05	-3	22,260	-0.01%
2018/08/13	17	23.75	16	23.79	23.85	1	22,995	0.00%
2018/08/10	7	24.30	18	24.36	24.25	-11	23,400	-0.05%
2018/08/09	23.1	25.15	0	0.00	24.80	23.1	23,656	0.10%
2018/08/08	15.2	25.70	3	25.72	25.80	12.2	23,356	0.05%
2018/08/07	6	25.35	1	25.35	25.30	5	23,502	0.02%
2018/08/06	6.3	25.75	20	25.75	25.65	-13.7	23,778	-0.06%
2018/08/03	0	0.00	5	25.09	25.05	-5	23,690	-0.02%
2018/08/02	4	25.00	7	24.99	24.90	-3	24,806	-0.01%
2018/08/01	2	25.20	0	0.00	25.25	2	26,184	0.01%
2018/07/31	0	0.00	1	24.95	25.00	-1	26,382	0.00%
2018/07/30	5.1	24.87	0.7	24.60	24.60	4.4	26,498	0.02%
2018/07/27	22	25.30	10	25.50	25.20	12	26,437	0.05%
2018/07/26	8	25.46	0	0.00	25.50	8	26,634	0.03%
2018/07/25	11.5	25.76	4	25.75	25.65	7.5	26,737	0.03%
2018/07/24	20	25.60	4	25.59	25.50	16	26,884	0.06%
2018/07/23	3	25.35	16	25.31	25.45	-13	26,989	-0.05%
2018/07/20	43	25.48	24	25.72	25.35	19	27,194	0.07%
2018/07/19	0.2	25.15	6	25.24	25.30	-5.9	27,230	-0.02%
2018/07/18	9	25.12	2	25.18	25.25	7	27,361	0.03%
2018/07/17	8	25.18	13	24.77	25.25	-5	27,343	-0.02%
2018/07/13	4	24.43	6	24.58	24.35	-2	28,131	-0.01%
2018/07/12	0	0.00	5	24.20	24.40	-5	28,295	-0.02%
2018/07/11	9	24.02	26	24.07	24.20	-17	28,503	-0.06%
2018/07/10	12	24.29	30	24.49	24.50	-18	28,536	-0.06%
2018/07/09	0	0.00	11	23.23	23.20	-11	28,183	-0.04%
2018/07/06	3	23.00	3	22.98	22.85	0	28,257	0.00%
2018/07/05	26	23.17	3	23.28	22.95	23	28,403	0.08%
2018/07/04	12	23.65	0	0.00	23.50	12	28,537	0.04%
2018/07/03	11	24.20	2	24.28	24.00	9	28,588	0.03%
2018/07/02	4	24.90	4	25.06	24.60	0	29,015	0.00%
2018/06/29	10	24.57	15	24.71	24.90	-5	29,094	-0.02%
2018/06/28	19	24.44	3	24.42	24.25	16	28,979	0.06%
2018/06/27	14	25.23	5	24.88	24.80	9	29,066	0.03%
2018/06/26	6	24.95	5	25.05	25.25	1	29,303	0.00%
2018/06/25	16	25.62	1	25.85	25.20	15	29,401	0.05%
2018/06/22	5	25.83	18	25.89	25.75	-13	29,380	-0.04%
2018/06/21	3	26.33	6	26.35	26.35	-3	29,674	-0.01%
2018/06/20	12	26.83	17	26.37	26.30	-5	30,312	-0.02%
2018/06/19	4	26.44	12	26.35	26.40	-8	31,014	-0.03%
2018/06/15	7	26.24	4	26.41	26.65	3	31,194	0.01%
2018/06/14	24	26.41	5	26.22	26.05	19	31,077	0.06%
2018/06/13	40.8	26.19	6	26.22	26.35	34.8	31,254	0.11%
2018/06/12	15	26.54	5	26.84	26.40	10	31,401	0.03%
2018/06/11	17	27.30	24	27.19	27.30	-7	31,875	-0.02%
2018/06/08	34	26.90	26	27.07	26.80	8	31,987	0.03%
2018/06/07	122.9	28.08	84	27.87	27.55	38.9	31,684	0.12%	大買/
2018/06/06	29	26.46	102.8	26.63	27.30	-73.8	30,557	-0.24%	大賣/
2018/06/05	2	25.33	25	25.33	25.10	-23	29,149	-0.08%
2018/06/04	4	24.68	5	24.70	24.85	-1	29,884	0.00%
2018/06/01	7	24.54	6	24.56	24.50	1	31,306	0.00%
2018/05/31	55	24.50	4	24.43	24.55	51	31,921	0.16%
2018/05/30	9	23.93	42	23.95	23.90	-33	31,795	-0.10%
2018/05/29	13	24.09	17	24.30	24.50	-4	32,371	-0.01%
2018/05/28	38	24.68	7	24.80	24.55	31	32,477	0.10%
2018/05/25	44	25.36	39	25.40	25.00	5	32,430	0.02%
2018/05/24	6	25.07	4	24.88	25.05	2	32,109	0.01%
2018/05/23	34	25.37	26	25.20	25.20	8	32,225	0.02%
2018/05/22	4	24.90	9	24.88	24.90	-5	32,719	-0.02%
2018/05/21	29.1	25.05	33	25.04	24.90	-3.9	33,058	-0.01%
2018/05/18	7	24.21	11	24.43	24.10	-4	32,724	-0.01%
2018/05/17	1	24.00	1	24.20	23.90	0	33,086	0.00%
2018/05/16	6	23.74	26	23.71	23.90	-20	33,095	-0.06%
2018/05/15	6	23.83	22	23.87	23.70	-16	33,724	-0.05%
2018/05/14	21	23.46	1	23.40	23.65	20	34,854	0.06%
2018/05/11	5	23.48	5	23.25	23.20	0	35,683	0.00%
2018/05/10	35	24.01	14	24.15	23.70	21	36,615	0.06%
2018/05/09	25	22.96	90	23.48	23.70	-65	35,934	-0.18%
2018/05/08	1	21.45	21	21.45	21.55	-20	35,828	-0.06%
2018/05/07	3	21.65	11	21.90	21.70	-8	36,142	-0.02%
2018/05/04	19	22.03	15	22.12	22.05	4	36,635	0.01%
2018/05/03	20	22.15	0	0.00	22.00	20	38,695	0.05%
2018/05/02	1	22.65	10	22.60	22.80	-9	40,962	-0.02%
2018/04/27	16	22.49	2	22.63	22.50	14	48,572	0.03%
2018/04/26	6	22.63	1	22.55	22.35	5	51,511	0.01%
2018/04/25	22	23.08	0	0.00	23.00	22	53,404	0.04%
2018/04/24	105	22.75	6.8	22.65	22.75	98.2	53,773	0.18%	大買/
2018/04/23	16	23.42	5	23.30	23.20	11	54,996	0.02%
2018/04/20	48	23.70	72	23.60	24.00	-24	55,086	-0.04%
2018/04/19	12	23.69	116	23.34	23.65	-104	55,136	-0.19%	大賣/鉅額交易
2018/04/18	11	22.23	41	21.97	22.00	-30	54,676	-0.05%
2018/04/17	25	21.98	0	0.00	21.90	25	54,983	0.05%
2018/04/16	11	22.68	26	22.65	22.45	-15	55,257	-0.03%
2018/04/13	9	22.86	0	0.00	22.90	9	55,603	0.02%
2018/04/12	12.7	22.98	20	23.35	23.05	-7.3	56,910	-0.01%
2018/04/11	5	22.90	8	23.19	23.25	-3	57,066	-0.01%
2018/04/10	17	22.59	162	22.50	22.55	-145	57,323	-0.25%	大賣/鉅額交易
2018/04/09	75	23.07	3	23.67	23.00	72	57,403	0.13%
2018/04/03	179	23.55	206	23.64	23.70	-27	57,437	-0.05%	大買/大賣/
2018/04/02	29	24.35	0	0.00	24.30	29	57,245	0.05%
2018/03/31	10	24.85	1	25.15	24.70	9	58,207	0.02%
2018/03/30	23	24.90	28	24.86	24.85	-5	58,862	-0.01%
2018/03/29	25	24.18	4	24.35	24.20	21	59,383	0.04%
2018/03/28	31	24.69	8	24.42	24.30	23	61,565	0.04%
2018/03/27	166	25.08	4	25.16	24.85	162	62,658	0.26%	大買/鉅額交易
2018/03/26	22	24.88	27	25.03	24.60	-5	62,444	-0.01%
2018/03/23	71	25.22	16	25.08	24.85	55	61,998	0.09%
2018/03/22	28	26.79	15	26.61	26.10	13	61,298	0.02%
2018/03/21	2	27.00	30	26.92	26.85	-28	60,268	-0.05%
2018/03/20	1	26.35	38	26.60	26.45	-37	59,976	-0.06%
2018/03/19	3	27.03	14	26.82	26.85	-11	59,840	-0.02%
2018/03/16	8	26.56	122	26.52	26.75	-114	59,429	-0.19%	大賣/鉅額交易
2018/03/15	152	26.78	161	26.88	26.70	-9	59,000	-0.02%	大買/大賣/
2018/03/14	92	26.58	81	26.31	26.20	11	58,663	0.02%
2018/03/13	1	26.00	28	26.08	26.00	-27	58,262	-0.05%
2018/03/12	106	25.96	80	25.83	25.70	26	58,481	0.04%	大買/
2018/03/09	182	26.16	186	26.30	26.10	-4	58,214	-0.01%	大買/大賣/
2018/03/08	76	26.23	39	26.44	25.80	37	57,845	0.06%
2018/03/07	125	26.11	172	25.80	27.05	-47	56,926	-0.08%	大買/大賣/
2018/03/06	14	25.09	25	25.06	25.00	-11	55,757	-0.02%
2018/03/05	19	24.62	21	24.82	24.40	-2	55,642	0.00%
2018/03/02	188	25.09	19	25.18	24.85	169	55,540	0.30%	大買/鉅額交易
2018/03/01	4	25.00	31	25.04	24.60	-27	55,032	-0.05%
2018/02/27	8	24.53	2	24.65	24.60	6	55,200	0.01%
2018/02/26	14	24.75	7	24.73	24.45	7	55,406	0.01%
2018/02/23	13	24.91	6	25.00	24.80	7	55,496	0.01%
2018/02/22	64	25.17	29	25.25	24.85	35	56,286	0.06%
2018/02/21	25	24.47	19	24.38	24.40	6	55,960	0.01%
2018/02/12	16	24.38	6	24.53	24.10	10	57,165	0.02%
2018/02/09	18	23.80	26	24.40	24.65	-8	57,772	-0.01%
2018/02/08	6	24.84	17	24.83	24.50	-11	59,115	-0.02%
2018/02/07	39	25.64	54	25.60	24.70	-15	59,361	-0.03%
2018/02/06	82	24.88	31	25.04	24.70	51	60,524	0.08%
2018/02/05	132	25.59	128	26.41	26.50	4	60,878	0.01%	大買/大賣/
2018/02/02	35	26.37	26	26.67	26.05	9	60,074	0.01%
2018/02/01	13	27.64	11	27.67	27.35	2	58,900	0.00%
2018/01/31	73	27.80	144	27.84	27.65	-71	58,646	-0.12%	大賣/
2018/01/30	20	27.39	73	27.26	27.30	-53	57,333	-0.09%
2018/01/29	34	27.89	1	27.90	27.95	33	56,799	0.06%
2018/01/26	126	27.92	94	27.88	27.60	32	56,122	0.06%	大買/
2018/01/25	207	28.66	235	28.82	27.95	-28	53,998	-0.05%	大買/大賣/
2018/01/24	53	30.13	58	30.14	30.15	-5	51,450	-0.01%
2018/01/23	204	31.84	477.6	31.95	29.80	-273.6	49,119	-0.56%	大買/大賣/鉅額交易
2018/01/22	68	31.41	115.4	31.36	32.20	-47.4	43,535	-0.11%	大賣/
2018/01/19	61	28.92	57	28.89	29.30	4	40,471	0.01%
2018/01/18	172	27.51	105	27.31	27.20	67	38,265	0.18%	大買/大賣/
2018/01/17	117	26.64	128	27.08	27.20	-11	37,701	-0.03%	大買/大賣/
2018/01/16	0	0.00	18	26.12	26.15	-18	36,259	-0.05%
2018/01/15	28	26.05	15	26.00	25.85	13	35,940	0.04%
2018/01/12	11	25.84	26	25.92	26.00	-15	35,528	-0.04%
2018/01/11	25	25.63	24	25.69	25.70	1	35,145	0.00%
2018/01/10	20	25.41	2	25.30	25.10	18	34,678	0.05%
2018/01/09	36	25.58	23	25.51	25.25	13	34,201	0.04%
2018/01/08	74	24.95	371	26.33	25.65	-297	33,842	-0.88%	大賣/鉅額交易
2018/01/05	23	24.08	3	23.98	24.30	20	32,450	0.06%
2018/01/04	16	24.33	8	24.53	24.20	8	32,418	0.02%
2018/01/03	79	23.78	7	23.67	24.10	72	31,918	0.23%
2018/01/02	53	24.09	2	24.10	23.85	51	31,471	0.16%