英業達 (2356)-元大-蘆洲中正券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
50.7
漲跌
▼0.3
漲幅
-0.59%
成交量
46,979張
產業
上市電腦週邊類股
1656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

英業達 (2356)籌碼相關－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/11/22	102.2	51.59	15	51.43	50.70	87.2	29,784	0.29%	大買/
2024/11/21	28.1	50.98	60	50.61	51.00	-31.9	29,252	-0.11%
2024/11/20	19.1	49.89	26	49.91	49.00	-6.9	28,476	-0.02%
2024/11/19	8.1	49.41	21.1	49.52	49.20	-13	28,204	-0.05%
2024/11/18	38.6	50.05	25	49.84	48.90	13.6	28,674	0.05%
2024/11/15	18	49.70	30.3	49.66	49.25	-12.2	28,140	-0.04%
2024/11/14	21.4	50.11	57.3	50.13	50.00	-35.8	27,995	-0.13%
2024/11/13	24.3	51.02	37	51.06	51.00	-12.7	27,733	-0.05%
2024/11/12	161.5	51.49	62	51.19	50.60	99.5	27,894	0.36%	大買/
2024/11/11	19.1	53.91	68	53.99	54.10	-48.9	26,518	-0.18%
2024/11/08	59.2	53.03	49.1	53.02	52.40	10.1	25,128	0.04%
2024/11/07	84.5	52.29	63.7	52.38	52.50	20.7	24,460	0.08%
2024/11/06	131.7	52.39	104.1	52.67	52.10	27.6	23,751	0.12%	大買/大賣/
2024/11/05	29.1	48.16	138.5	49.06	50.20	-109.4	21,681	-0.50%	大賣/鉅額交易
2024/11/04	2	45.60	26	45.75	45.95	-24	20,493	-0.12%
2024/11/01	8	45.30	4	45.40	45.70	4	20,988	0.02%
2024/10/30	7	45.80	17.1	45.68	45.40	-10.1	21,234	-0.05%
2024/10/29	9.1	45.49	12	45.05	45.65	-2.9	21,508	-0.01%
2024/10/28	22	45.48	5	45.45	45.40	17	21,708	0.08%
2024/10/25	16	46.09	9	46.03	46.30	7	21,819	0.03%
2024/10/24	7.1	45.37	7	45.44	45.20	0.1	22,355	0.00%
2024/10/23	15.2	45.53	2.1	45.67	45.85	13.1	22,689	0.06%
2024/10/22	7.2	46.08	2	46.18	46.00	5.2	22,828	0.02%
2024/10/21	5	45.60	4.4	45.50	45.60	0.6	23,182	0.00%
2024/10/18	23	46.03	22.2	45.51	45.50	0.8	23,584	0.00%
2024/10/17	6.2	45.02	24.5	45.09	45.50	-18.4	24,131	-0.08%
2024/10/16	3	44.22	4	44.64	44.80	-1	24,748	0.00%
2024/10/15	3.4	45.00	19	44.95	44.90	-15.7	25,251	-0.06%
2024/10/14	3.5	44.21	16.1	44.42	44.20	-12.6	27,071	-0.05%
2024/10/11	15.3	44.57	13.1	44.64	44.40	2.2	28,696	0.01%
2024/10/09	52.3	44.65	44	44.64	44.20	8.3	30,194	0.03%
2024/10/08	12	42.42	6	42.39	42.20	6	29,939	0.02%
2024/10/07	37	42.97	8	43.09	43.20	29	29,969	0.10%
2024/10/04	10	44.13	6	44.08	43.80	4	29,976	0.01%
2024/10/01	12	44.39	19	44.06	44.40	-7	30,763	-0.02%
2024/09/30	6	43.90	19	44.43	43.10	-13	30,877	-0.04%
2024/09/27	8	44.40	13	44.42	44.35	-5	30,855	-0.02%
2024/09/26	9	43.75	2	44.08	43.65	7	30,817	0.02%
2024/09/25	7.5	44.05	12	44.08	43.85	-4.5	30,744	-0.01%
2024/09/24	8.3	43.08	4	43.30	43.30	4.3	30,618	0.01%
2024/09/23	3	43.70	0	0.00	43.70	3	30,619	0.01%
2024/09/20	12.5	43.63	5	43.55	43.20	7.5	30,808	0.02%
2024/09/19	0	0.00	10	43.45	43.85	-10	30,970	-0.03%
2024/09/18	14	43.05	5	42.99	42.50	9	31,322	0.03%
2024/09/16	0	0.00	1	43.50	43.55	-1	31,613	0.00%
2024/09/13	0	0.00	2	42.65	43.05	-2	32,530	-0.01%
2024/09/12	5.7	42.88	13	42.77	42.85	-7.3	33,280	-0.02%
2024/09/11	9	41.40	6	41.78	41.35	3	33,209	0.01%
2024/09/10	15	42.17	9	41.37	41.45	6	33,436	0.02%
2024/09/09	8	42.17	8	42.27	42.25	0	33,539	0.00%
2024/09/06	10	42.35	4	43.18	43.30	6	34,432	0.02%
2024/09/05	6	42.41	1	42.05	41.80	5	34,826	0.01%
2024/09/04	18.7	42.34	4	42.60	42.25	14.7	35,387	0.04%
2024/09/03	9.3	44.76	4	45.11	44.60	5.3	35,390	0.01%
2024/09/02	8	45.73	2	45.70	45.45	6	35,440	0.02%
2024/08/30	6	45.65	1	45.55	45.60	5	35,672	0.01%
2024/08/29	6.1	45.53	3	45.60	45.80	3.1	35,878	0.01%
2024/08/28	12	46.32	22	46.44	46.60	-10	36,494	-0.03%
2024/08/27	16	45.83	12	46.01	46.00	4	37,017	0.01%
2024/08/26	2	45.90	27.6	46.47	46.00	-25.6	37,228	-0.07%
2024/08/23	3.2	44.78	11	45.04	45.50	-7.8	37,328	-0.02%
2024/08/22	10.2	45.35	7	45.38	45.40	3.2	37,919	0.01%
2024/08/21	65	45.92	39.1	46.27	45.35	25.9	38,297	0.07%
2024/08/20	44.2	45.93	25	46.02	45.90	19.2	38,158	0.05%
2024/08/19	10.5	47.55	6	47.51	47.10	4.5	38,020	0.01%
2024/08/16	7	47.90	17	48.01	47.55	-10	38,811	-0.03%
2024/08/15	7	47.63	5	47.61	47.35	2	38,995	0.01%
2024/08/14	30	47.86	14	47.21	47.70	16	39,254	0.04%
2024/08/13	25.3	48.37	18	48.11	47.80	7.3	39,065	0.02%
2024/08/12	92	47.66	61	47.85	48.30	31	40,003	0.08%
2024/08/09	43	46.68	57	46.42	46.15	-14	41,267	-0.03%
2024/08/08	11.7	44.71	2	44.25	44.20	9.7	41,889	0.02%
2024/08/07	79.5	44.56	15	44.76	44.70	64.5	41,849	0.15%
2024/08/06	25.7	43.56	8	43.84	42.95	17.7	42,300	0.04%
2024/08/05	8.3	43.91	50	43.66	43.35	-41.7	41,900	-0.10%
2024/08/02	9.3	48.38	11	48.05	47.80	-1.7	42,073	0.00%
2024/08/01	14	49.41	9	49.64	49.65	5	41,833	0.01%
2024/07/31	34	47.81	15.5	48.10	47.70	18.5	41,593	0.04%
2024/07/30	26.6	47.11	37	46.85	47.30	-10.4	41,358	-0.03%
2024/07/29	57.3	48.04	5	47.34	47.00	52.3	41,220	0.13%
2024/07/26	53	49.80	10	49.78	49.50	43	40,585	0.11%
2024/07/23	16	51.78	14	51.83	51.60	2	40,254	0.00%
2024/07/22	42	51.61	15	52.20	51.40	27	40,188	0.07%
2024/07/19	235.5	54.91	107.7	54.44	53.60	127.8	39,814	0.32%	大買/大賣/鉅額交易
2024/07/18	77.4	54.83	10.1	55.02	54.60	67.3	39,744	0.17%
2024/07/17	48.1	56.98	105	57.50	56.40	-56.9	38,942	-0.15%	大賣/
2024/07/16	93.1	56.31	30.1	56.06	56.10	63	38,597	0.16%
2024/07/15	188.2	58.98	128	59.35	56.60	60.2	38,578	0.16%	大買/大賣/
2024/07/12	37	58.63	126.4	58.37	59.00	-89.4	36,813	-0.24%	大賣/
2024/07/11	36.9	57.67	218.8	58.20	58.10	-181.9	35,424	-0.51%	大賣/鉅額交易
2024/07/10	11	56.53	84	56.67	57.00	-73	34,222	-0.21%
2024/07/09	5	55.98	14	56.34	56.00	-9	33,972	-0.03%
2024/07/08	26.7	56.31	14.1	56.48	56.30	12.6	33,963	0.04%
2024/07/05	73.4	57.43	39.5	57.29	56.40	33.9	33,926	0.10%
2024/07/04	10.1	56.20	37.1	56.23	56.10	-27	33,249	-0.08%
2024/07/03	17.2	55.73	6	55.50	55.30	11.2	33,468	0.03%
2024/07/02	5.3	55.44	3	55.53	55.60	2.3	33,806	0.01%
2024/07/01	0	0.00	16	56.20	56.20	-16	34,337	-0.05%
2024/06/28	0	0.00	28.1	55.94	55.80	-28.1	34,737	-0.08%
2024/06/27	14	55.34	37.1	55.32	55.60	-23.1	35,544	-0.07%
2024/06/26	16	56.31	17.7	56.39	56.30	-1.7	38,810	0.00%
2024/06/25	16	55.83	20	56.08	56.70	-4	39,226	-0.01%
2024/06/24	58	56.85	18.1	56.76	57.00	39.9	39,599	0.10%
2024/06/21	24.1	56.49	15	56.38	56.60	9.1	40,663	0.02%
2024/06/20	35.1	57.03	80.3	56.92	57.20	-45.3	42,520	-0.11%
2024/06/19	13	55.67	93.5	55.91	56.20	-80.5	46,809	-0.17%
2024/06/18	7.1	54.67	7	54.86	54.80	0.1	46,730	0.00%
2024/06/17	13	54.59	2	54.60	54.50	11	47,715	0.02%
2024/06/14	24.6	55.31	18	55.14	55.40	6.6	48,556	0.01%
2024/06/13	23	55.60	109	55.82	55.70	-86	48,707	-0.18%	大賣/
2024/06/12	44	53.63	30	53.75	53.70	14	48,391	0.03%
2024/06/11	32.1	53.42	12	53.78	52.90	20.1	48,507	0.04%
2024/06/07	29.2	53.04	4	53.35	53.00	25.2	48,804	0.05%
2024/06/06	10.6	53.91	2	54.30	53.70	8.6	48,606	0.02%
2024/06/05	19	54.31	5	54.22	53.90	14	48,792	0.03%
2024/06/04	10.1	54.46	16	54.55	54.40	-5.9	48,882	-0.01%
2024/06/03	45	55.24	38.5	55.55	54.70	6.5	48,958	0.01%
2024/05/31	29.5	54.32	4	54.45	53.50	25.5	48,477	0.05%
2024/05/30	46.2	54.56	1	54.20	54.40	45.2	48,280	0.09%
2024/05/29	17	55.80	44	55.87	55.80	-27	48,366	-0.06%
2024/05/28	38	56.24	61.8	56.23	56.40	-23.8	48,393	-0.05%
2024/05/27	27.1	55.77	27	55.80	56.00	0.1	47,940	0.00%
2024/05/24	16	54.49	12	54.83	55.00	4	47,884	0.01%
2024/05/23	139.3	54.48	22	54.37	54.00	117.3	47,881	0.25%	大買/鉅額交易
2024/05/22	137	55.45	46	55.25	55.70	91	48,095	0.19%	大買/
2024/05/21	10	54.25	34	54.14	54.50	-24	48,281	-0.05%
2024/05/20	9.4	53.95	19	53.52	53.40	-9.7	48,296	-0.02%
2024/05/17	22.2	53.55	10.5	53.54	53.50	11.7	48,261	0.02%
2024/05/16	95.3	53.43	5	53.52	53.00	90.3	48,377	0.19%
2024/05/15	97.2	55.27	51.2	55.38	54.50	46	48,175	0.10%
2024/05/14	19.8	57.41	257	57.28	59.00	-237.2	48,292	-0.49%	大賣/鉅額交易
2024/05/13	31.2	56.87	29	56.78	56.80	2.2	47,778	0.00%
2024/05/10	39.1	55.50	47	56.65	57.00	-8	47,990	-0.02%
2024/05/09	6.3	54.44	7	54.43	54.60	-0.7	47,504	0.00%
2024/05/08	24.1	55.01	30	55.01	54.40	-5.9	47,922	-0.01%
2024/05/07	4	52.10	16.7	52.77	52.80	-12.7	48,030	-0.03%
2024/05/06	4	52.45	7	52.47	52.40	-3	48,531	-0.01%
2024/05/03	14.2	52.74	14	52.44	52.00	0.2	49,269	0.00%
2024/05/02	4.2	52.45	12	52.26	52.50	-7.8	50,453	-0.02%
2024/04/30	3.2	53.53	1	53.40	53.10	2.2	51,801	0.00%
2024/04/29	4.2	53.83	4	53.78	53.80	0.2	54,286	0.00%
2024/04/26	11	53.56	39	53.55	53.30	-28	58,219	-0.05%
2024/04/25	37	53.30	17	53.36	53.20	20	59,561	0.03%
2024/04/24	20.5	53.93	21	53.53	54.30	-0.5	59,688	0.00%
2024/04/23	6.1	51.73	1	52.10	51.40	5.1	59,848	0.01%
2024/04/22	69	51.60	41	51.42	50.80	28	60,044	0.05%
2024/04/19	74.1	52.98	43	52.67	53.00	31.1	60,191	0.05%
2024/04/18	37.8	53.71	22.2	53.81	53.70	15.6	60,271	0.03%
2024/04/17	60.9	54.39	7	54.27	54.10	53.9	60,515	0.09%
2024/04/16	95.4	54.23	38	54.14	53.90	57.4	60,897	0.09%
2024/04/15	57	56.29	120.8	56.71	56.00	-63.8	61,158	-0.10%	大賣/
2024/04/12	37	57.64	9	57.61	57.40	28	61,335	0.05%
2024/04/11	28	57.67	17	57.62	58.00	11	61,743	0.02%
2024/04/10	40.1	58.06	20	58.11	57.80	20.1	61,910	0.03%
2024/04/09	43.1	58.17	24	58.00	57.80	19.1	62,145	0.03%
2024/04/08	65	58.60	22	58.30	58.30	43	62,575	0.07%
2024/04/03	65	59.08	32.3	59.68	59.20	32.7	63,174	0.05%
2024/04/02	44	59.03	45.3	59.03	59.00	-1.3	64,211	0.00%
2024/04/01	74.2	59.62	59	59.29	58.80	15.1	64,903	0.02%
2024/03/29	277	60.38	362.3	60.38	59.70	-85.4	65,111	-0.13%	大買/大賣/
2024/03/28	137	58.50	24.9	58.19	58.50	112.1	63,677	0.18%	大買/鉅額交易
2024/03/27	49.3	58.17	58	57.98	58.70	-8.7	64,941	-0.01%
2024/03/26	139.2	57.62	76.5	57.54	57.30	62.7	67,153	0.09%	大買/
2024/03/25	411.2	59.56	206.2	59.13	59.00	205.1	68,852	0.30%	大買/大賣/鉅額交易
2024/03/22	351.7	60.68	416.5	60.79	61.10	-64.7	67,978	-0.10%	大買/大賣/
2024/03/21	48.1	55.79	73	55.59	56.20	-24.9	64,559	-0.04%
2024/03/20	87	55.11	45	56.10	54.30	42	70,266	0.06%
2024/03/19	47	55.99	53.6	56.01	56.10	-6.6	69,501	-0.01%
2024/03/18	11.6	54.99	11	55.11	55.70	0.6	68,858	0.00%
2024/03/15	91	54.82	28	54.95	54.10	63	68,641	0.09%
2024/03/14	43	54.79	21	55.40	54.90	22	68,074	0.03%
2024/03/13	45.1	56.15	157	56.99	54.70	-111.9	67,758	-0.17%	大賣/鉅額交易
2024/03/12	11.1	55.18	28	55.39	55.60	-16.9	66,957	-0.03%
2024/03/11	16	55.06	16	55.48	54.90	0	67,023	0.00%
2024/03/08	54.2	54.61	31	54.94	54.20	23.2	66,858	0.03%
2024/03/07	31.1	56.30	34	55.55	55.10	-2.9	66,625	0.00%
2024/03/06	23.2	56.40	17.4	56.46	56.60	5.8	66,404	0.01%
2024/03/05	49	56.41	35.2	56.37	56.50	13.8	67,155	0.02%
2024/03/04	24	56.25	12	56.27	55.60	12	66,969	0.02%
2024/03/01	27	55.74	52	55.88	56.00	-25	66,771	-0.04%
2024/02/29	20	54.85	28	54.96	55.00	-8	66,756	-0.01%
2024/02/27	121.7	54.04	37	54.44	54.10	84.7	66,677	0.13%	大買/
2024/02/26	15.3	55.05	6	55.22	55.00	9.3	66,400	0.01%
2024/02/23	57.7	56.23	39	56.22	55.10	18.7	66,815	0.03%
2024/02/22	107.2	56.96	80.3	57.06	56.30	26.9	67,141	0.04%	大買/
2024/02/21	32	56.61	19	56.84	56.60	13	66,636	0.02%
2024/02/20	32	56.64	37.2	56.64	57.00	-5.2	66,559	-0.01%
2024/02/19	68.6	57.40	70.8	57.16	56.50	-2.3	66,604	0.00%
2024/02/16	90.5	57.88	77.1	58.04	58.10	13.4	66,459	0.02%
2024/02/15	172.3	58.26	205.8	58.22	58.00	-33.4	65,602	-0.05%	大買/大賣/
2024/02/05	55	56.53	231	56.21	56.50	-176	64,313	-0.27%	大賣/鉅額交易
2024/02/02	68	56.22	84.8	56.09	56.30	-16.8	63,794	-0.03%
2024/02/01	63.6	54.86	84.5	54.65	55.30	-20.9	63,288	-0.03%
2024/01/31	102.5	55.17	15.3	55.49	54.90	87.2	63,318	0.14%	大買/
2024/01/30	88.2	55.95	59	56.13	56.10	29.2	62,977	0.05%
2024/01/29	86.3	55.82	113	55.96	55.80	-26.7	62,250	-0.04%	大賣/
2024/01/26	82.5	55.76	66.1	55.62	55.40	16.4	61,744	0.03%
2024/01/25	117	57.05	141	56.54	56.20	-24	61,265	-0.04%	大買/大賣/
2024/01/24	119.1	57.19	210.4	57.20	56.50	-91.3	60,233	-0.15%	大買/大賣/
2024/01/23	169.8	56.61	217.8	56.58	57.20	-48	59,201	-0.08%	大買/大賣/
2024/01/22	265.8	55.07	338	55.06	56.00	-72.3	57,007	-0.13%	大買/大賣/
2024/01/19	87.7	51.04	136	51.46	51.90	-48.3	53,081	-0.09%	大賣/
2024/01/18	39.2	49.08	35	49.25	49.25	4.2	51,791	0.01%
2024/01/17	51.2	49.62	52.3	49.48	49.05	-1.1	51,676	0.00%
2024/01/16	30	50.53	174.1	50.25	50.10	-144.1	51,325	-0.28%	大賣/鉅額交易
2024/01/15	48.2	50.89	20	50.84	50.50	28.2	51,180	0.06%
2024/01/12	76	51.26	55.1	51.29	51.10	20.9	51,059	0.04%
2024/01/11	26.3	49.72	21	50.26	51.00	5.3	50,796	0.01%
2024/01/10	48	49.57	63	49.66	49.05	-15	51,164	-0.03%
2024/01/09	80.1	51.59	64	51.28	50.20	16.1	51,011	0.03%
2024/01/08	21	51.58	47	51.63	51.20	-26	50,501	-0.05%
2024/01/05	69.1	51.37	48	51.24	50.80	21.1	50,575	0.04%
2024/01/04	31	50.70	27.2	50.77	51.00	3.8	50,266	0.01%
2024/01/03	70	50.80	34.1	50.98	50.80	35.9	50,643	0.07%
2024/01/02	59	51.79	52.2	51.37	51.10	6.9	50,296	0.01%
2023/12/29	115.2	52.75	74	52.71	52.80	41.2	49,571	0.08%	大買/
2023/12/28	110.1	52.75	67.1	52.65	52.60	43.1	48,728	0.09%	大買/
2023/12/27	46	51.72	59	51.80	51.90	-13	47,463	-0.03%
2023/12/26	44	51.76	39.3	51.55	51.30	4.7	47,306	0.01%
2023/12/25	97	51.70	147.7	51.77	51.60	-50.7	46,552	-0.11%	大賣/
2023/12/22	198.3	50.71	152.2	50.67	50.60	46	44,661	0.10%	大買/大賣/
2023/12/21	305.2	49.39	346.3	49.68	50.00	-41.1	42,887	-0.10%	大買/大賣/
2023/12/20	201.5	47.43	238.9	48.07	49.00	-37.5	40,136	-0.09%	大買/大賣/
2023/12/19	100.7	45.78	24.9	45.94	45.05	75.8	37,140	0.20%
2023/12/18	149.5	47.06	57.6	47.05	46.65	91.9	36,202	0.25%	大買/
2023/12/15	561.5	51.74	234.8	51.17	48.40	326.8	34,823	0.94%	大買/大賣/鉅額交易
2023/12/14	4	51.70	15.5	51.70	51.70	-11.5	28,816	-0.04%
2023/12/13	3	47.00	126.2	47.00	47.00	-123.2	28,862	-0.43%	大賣/鉅額交易
2023/12/12	3	42.73	10.1	42.72	42.75	-7.1	28,910	-0.02%
2023/12/11	6.1	42.47	2	42.88	42.45	4.1	28,988	0.01%
2023/12/08	41	43.03	52.5	42.32	42.30	-11.5	29,031	-0.04%
2023/12/07	5	41.81	6.5	41.71	41.70	-1.5	29,074	-0.01%
2023/12/06	12.5	41.78	14	41.64	41.50	-1.5	29,570	-0.01%
2023/12/05	12.1	40.63	18	40.67	40.70	-5.9	29,603	-0.02%
2023/12/04	18.7	41.85	13	41.86	41.60	5.7	29,667	0.02%
2023/12/01	9	41.81	5.5	41.91	41.95	3.6	30,018	0.01%
2023/11/30	2	41.50	25	41.72	42.40	-23	30,138	-0.08%
2023/11/29	6	41.60	12.1	41.86	41.60	-6.1	29,278	-0.02%
2023/11/28	3	41.18	4	41.59	41.65	-1	29,644	0.00%
2023/11/27	34.3	41.04	5	41.24	40.85	29.3	30,121	0.10%
2023/11/24	27.1	41.76	7	41.70	41.80	20.1	30,133	0.07%
2023/11/23	13	42.34	14	42.49	42.10	-1	30,282	0.00%
2023/11/22	75.2	42.58	29	42.62	42.35	46.2	30,547	0.15%
2023/11/21	174	44.35	152.3	44.14	44.00	21.7	30,794	0.07%	大買/大賣/
2023/11/20	17.2	41.74	15.3	41.80	42.15	1.9	31,088	0.01%
2023/11/17	17	42.82	6	42.72	42.65	11	31,104	0.04%
2023/11/16	45	43.24	38	43.03	43.05	7	31,872	0.02%
2023/11/15	30.2	43.48	17	43.22	42.70	13.2	32,226	0.04%
2023/11/14	8.1	43.33	8	43.48	43.40	0.1	33,091	0.00%
2023/11/13	13	43.41	20.2	43.50	43.55	-7.2	34,516	-0.02%
2023/11/10	12	42.39	18	42.40	42.50	-6	35,548	-0.02%
2023/11/09	8	42.69	9	42.79	42.65	-1	36,700	0.00%
2023/11/08	36	43.33	67	43.52	43.20	-31	38,185	-0.08%
2023/11/07	14	41.71	22	41.82	42.00	-8	38,708	-0.02%
2023/11/06	9	42.31	8	42.37	42.20	1	39,818	0.00%
2023/11/03	18.1	41.59	6	41.49	41.50	12.1	40,818	0.03%
2023/11/02	9	41.89	42	42.36	41.75	-33	43,217	-0.08%
2023/11/01	20.1	40.61	14	40.60	40.70	6.1	44,417	0.01%
2023/10/31	40.1	41.09	23.2	40.79	40.20	16.9	46,049	0.04%
2023/10/30	40.6	42.22	7	42.01	41.90	33.6	46,089	0.07%
2023/10/27	6.3	43.11	4.2	43.15	42.95	2.1	46,194	0.00%
2023/10/26	10.2	42.90	19	43.31	43.00	-8.8	46,717	-0.02%
2023/10/25	9	44.39	9	44.34	43.95	0	47,083	0.00%
2023/10/24	26.5	44.09	28	44.41	44.60	-1.5	47,368	0.00%
2023/10/23	10	43.67	10	43.88	43.45	0	47,566	0.00%
2023/10/20	32.1	42.86	29.1	43.79	43.65	2.9	48,120	0.01%
2023/10/19	24.4	43.65	30	43.50	43.45	-5.6	48,500	-0.01%
2023/10/18	113.5	43.44	7	44.26	44.50	106.5	48,672	0.22%	大買/鉅額交易
2023/10/17	51.7	45.49	30	45.21	44.95	21.7	48,432	0.04%
2023/10/16	41.4	46.21	31	46.54	46.20	10.4	52,411	0.02%
2023/10/13	37.6	46.89	21.1	46.92	47.35	16.6	56,858	0.03%
2023/10/12	19	48.28	13	48.13	48.25	6	57,896	0.01%
2023/10/11	51.5	49.15	23	49.03	48.10	28.5	61,021	0.05%
2023/10/06	16.6	51.41	8	51.11	51.10	8.6	62,855	0.01%
2023/10/05	11	50.68	18	50.74	50.80	-7	65,797	-0.01%
2023/10/04	22.2	49.38	25	49.60	50.10	-2.8	67,357	0.00%
2023/10/03	30.1	51.31	15	51.21	50.60	15.1	67,729	0.02%
2023/10/02	81.1	52.31	76.2	51.90	52.20	4.9	68,251	0.01%
2023/09/28	23	49.26	17	49.96	49.00	6	68,352	0.01%
2023/09/27	5.1	48.69	3	48.95	48.85	2.1	69,479	0.00%
2023/09/26	17.1	49.00	8	49.04	48.70	9.1	72,260	0.01%
2023/09/25	20.1	49.65	5	49.76	49.45	15.1	73,332	0.02%
2023/09/22	13	48.82	12	48.96	49.35	1	73,654	0.00%
2023/09/21	16	47.87	23.4	47.90	48.30	-7.4	73,761	-0.01%
2023/09/20	18.2	48.99	17	49.16	48.50	1.2	73,935	0.00%
2023/09/19	25.2	49.24	23.3	49.02	48.50	1.8	74,044	0.00%
2023/09/18	46.6	50.25	12	50.08	49.65	34.6	74,353	0.05%
2023/09/15	16.2	51.93	8	51.79	52.10	8.2	75,217	0.01%
2023/09/14	15	52.19	21.5	52.26	52.10	-6.5	75,876	-0.01%
2023/09/13	30.6	51.06	25.7	50.87	51.00	4.8	76,812	0.01%
2023/09/12	38.7	51.67	13	51.76	51.30	25.7	78,697	0.03%
2023/09/11	40.8	52.60	32	52.25	52.10	8.8	80,801	0.01%
2023/09/08	18.2	54.08	10	54.56	54.00	8.2	83,063	0.01%
2023/09/07	18.2	55.11	7	55.16	54.80	11.2	84,842	0.01%
2023/09/06	49.2	56.74	47.2	56.91	56.60	2	85,170	0.00%
2023/09/05	32.1	55.48	17.1	55.11	55.90	15	85,974	0.02%
2023/09/04	9.8	54.16	20	54.31	54.70	-10.3	85,837	-0.01%
2023/09/01	63.3	54.54	32	54.14	53.60	31.3	85,883	0.04%
2023/08/31	42	54.40	53.1	54.69	56.40	-11.1	85,586	-0.01%
2023/08/30	38	54.98	44.2	55.31	54.60	-6.2	85,125	-0.01%
2023/08/29	18	54.64	22	54.60	54.60	-4	85,733	0.00%
2023/08/28	33.7	55.36	37	55.22	54.50	-3.3	85,958	0.00%
2023/08/25	70.8	56.17	134.2	55.87	55.80	-63.4	86,562	-0.07%	大賣/
2023/08/24	105.1	60.38	135	60.02	58.60	-29.9	87,756	-0.03%	大買/大賣/
2023/08/23	47	58.84	58.1	58.96	59.20	-11.1	87,011	-0.01%
2023/08/22	105	58.95	65.7	58.62	58.20	39.3	87,524	0.04%	大買/
2023/08/21	69	58.55	60.3	58.62	57.90	8.7	87,458	0.01%
2023/08/18	99	58.15	91.8	57.34	57.00	7.3	86,941	0.01%
2023/08/17	140	58.04	87	58.19	59.50	53	85,817	0.06%	大買/
2023/08/16	95	56.43	63.1	56.40	58.00	31.9	84,487	0.04%
2023/08/15	46.2	55.75	62.2	55.87	54.60	-16	83,213	-0.02%
2023/08/14	117.6	54.24	55.4	54.01	53.10	62.2	82,167	0.08%	大買/
2023/08/11	88	58.64	64	58.36	57.50	24	80,782	0.03%
2023/08/10	105.4	56.81	102.1	56.40	57.50	3.3	80,145	0.00%	大買/大賣/
2023/08/09	83.1	59.92	93.2	59.86	59.50	-10.2	79,227	-0.01%
2023/08/08	250.9	62.08	154.3	62.33	60.90	96.6	78,243	0.12%	大買/大賣/
2023/08/07	146	61.43	131.1	62.00	63.80	14.9	75,718	0.02%	大買/大賣/
2023/08/04	106.1	57.58	46.2	57.16	58.00	59.9	74,143	0.08%	大買/
2023/08/02	79.6	58.15	30.1	59.01	58.90	49.5	72,302	0.07%
2023/08/01	35.6	62.79	44.4	62.32	64.10	-8.8	71,804	-0.01%
2023/07/31	72.6	68.50	71.5	67.50	63.70	1.1	71,306	0.00%
2023/07/28	42.2	66.58	62	66.66	69.90	-19.8	70,716	-0.03%
2023/07/27	47.1	70.25	15	69.17	68.10	32.1	70,096	0.05%
2023/07/26	46.1	70.72	35.6	70.38	70.00	10.5	69,645	0.02%
2023/07/25	56.7	72.37	71.3	72.50	72.00	-14.7	69,272	-0.02%
2023/07/24	58.2	69.81	68.7	69.58	70.20	-10.4	68,595	-0.02%
2023/07/21	60	65.76	30.1	64.76	67.00	29.9	67,841	0.04%
2023/07/20	25.3	61.60	54.2	61.93	62.30	-28.9	67,291	-0.04%
2023/07/19	312.1	66.63	271.5	66.93	63.60	40.6	66,682	0.06%	大買/大賣/
2023/07/18	271.3	64.49	233.8	64.33	65.50	37.5	62,257	0.06%	大買/大賣/
2023/07/17	99	59.18	214.9	59.48	61.30	-116	57,471	-0.20%	大賣/鉅額交易
2023/07/14	204.9	54.26	211	54.90	55.80	-6.1	56,001	-0.01%	大買/大賣/
2023/07/13	132.4	50.79	183.4	51.09	50.80	-51	52,594	-0.10%	大買/大賣/
2023/07/12	185.7	47.95	202.2	47.87	47.60	-16.5	49,977	-0.03%	大買/大賣/
2023/07/11	90.1	46.25	73	46.35	47.25	17.1	47,003	0.04%
2023/07/10	26.5	44.84	21	44.71	44.40	5.5	45,407	0.01%
2023/07/07	60.1	45.06	60	45.14	44.60	0.1	44,877	0.00%
2023/07/06	50	45.33	37	45.42	44.70	13	44,048	0.03%
2023/07/05	104.4	46.03	67	45.87	45.20	37.4	43,005	0.09%	大買/
2023/07/04	143	46.75	83.7	46.64	47.15	59.3	41,826	0.14%	大買/
2023/07/03	71	44.79	241.1	44.73	44.15	-170.1	39,339	-0.43%	大賣/鉅額交易
2023/06/30	47	43.17	75	43.51	43.20	-28	38,238	-0.07%
2023/06/29	7	42.74	10.4	42.97	43.15	-3.4	37,877	-0.01%
2023/06/28	16.2	43.35	17	43.69	42.70	-0.8	37,617	0.00%
2023/06/27	101.1	43.03	24.1	43.23	42.90	77	37,121	0.21%	大買/
2023/06/26	48.1	44.02	72	44.23	44.35	-23.9	36,726	-0.07%
2023/06/21	99.4	44.68	79	44.83	44.75	20.4	36,181	0.06%
2023/06/20	52.2	42.93	42.2	43.09	43.10	10	35,260	0.03%
2023/06/19	92.1	44.42	93.6	44.31	44.10	-1.5	34,319	0.00%
2023/06/16	294.7	46.07	236.3	46.05	45.50	58.5	33,315	0.18%	大買/大賣/
2023/06/15	274.1	44.84	185.3	45.20	46.00	88.8	31,181	0.28%	大買/大賣/
2023/06/14	388.4	41.87	238.4	41.97	42.95	150	28,940	0.52%	大買/大賣/鉅額交易
2023/06/13	185.8	39.43	204.1	39.81	40.60	-18.3	26,175	-0.07%	大買/大賣/
2023/06/12	129.8	38.20	140	38.58	36.95	-10.3	24,184	-0.04%	大買/大賣/
2023/06/09	56.5	38.05	87.3	38.25	38.65	-30.8	23,616	-0.13%
2023/06/08	1	36.50	12	36.50	36.40	-11	22,474	-0.05%
2023/06/07	48	36.49	15.1	36.59	36.75	32.9	22,362	0.15%
2023/06/06	6.1	35.75	7	35.98	36.20	-0.9	22,047	0.00%
2023/06/05	17.1	36.11	16	36.28	36.25	1.1	21,671	0.01%
2023/06/02	60	36.72	71	36.47	36.25	-11	21,387	-0.05%
2023/06/01	17.2	35.69	23.5	35.95	35.55	-6.4	20,473	-0.03%
2023/05/31	72.1	36.84	67	36.87	36.85	5	19,836	0.03%
2023/05/30	155	37.94	82.5	37.50	37.70	72.5	18,765	0.39%	大買/
2023/05/29	8	36.11	56.6	37.00	37.50	-48.6	16,715	-0.29%
2023/05/26	116.8	33.76	86.6	33.64	34.10	30.2	15,970	0.19%	大買/
2023/05/25	29.5	32.68	35	32.13	33.25	-5.5	14,823	-0.04%
2023/05/24	2	30.63	1	30.70	30.85	1	13,858	0.01%
2023/05/23	4	30.80	1.1	30.83	31.00	2.9	13,517	0.02%
2023/05/22	2	30.50	17	30.91	30.55	-15	13,328	-0.11%
2023/05/19	2	31.45	30	31.38	31.45	-28	13,051	-0.21%
2023/05/18	48	30.65	1	30.60	30.55	47	12,907	0.36%
2023/05/17	6	30.45	0	0.00	30.45	6	12,691	0.05%
2023/05/16	25	30.02	21	30.45	30.80	4	12,377	0.03%
2023/05/15	5	30.86	0	0.00	30.95	5	11,959	0.04%
2023/05/12	5	32.65	15	32.77	32.75	-10	11,532	-0.09%
2023/05/11	0	0.00	2	31.85	32.25	-2	11,303	-0.02%
2023/05/10	0.2	31.60	3	31.78	31.75	-2.8	11,233	-0.02%
2023/05/09	10	32.40	1	32.65	32.70	9	11,191	0.08%
2023/05/04	0	0.00	1	32.40	32.35	-1	11,200	-0.01%
2023/05/02	4	33.10	1	33.00	33.05	3	11,248	0.03%
2023/04/28	0.2	32.65	1	33.10	33.10	-0.8	11,367	-0.01%
2023/04/27	0	0.00	1	32.95	32.95	-1	11,262	-0.01%
2023/04/26	1.2	31.58	9	31.42	32.15	-7.8	11,143	-0.07%
2023/04/25	0	0.00	1	32.15	31.70	-1	11,027	-0.01%
2023/04/24	1	33.15	2	33.00	33.15	-1	10,974	-0.01%
2023/04/20	0	0.00	3	32.40	32.40	-3	10,731	-0.03%
2023/04/19	17.3	33.21	9	33.18	32.50	8.3	10,702	0.08%
2023/04/18	1.1	31.73	13	31.75	32.20	-11.9	10,416	-0.11%
2023/04/17	1.2	31.62	10	31.77	31.70	-8.8	10,260	-0.09%
2023/04/14	17	31.62	16.5	31.44	31.60	0.5	10,164	0.01%
2023/04/13	13	32.31	3	32.30	32.35	10	9,986	0.10%
2023/04/12	20.1	32.47	0.1	32.45	32.80	19.9	9,851	0.20%
2023/04/11	11	32.87	13	32.77	32.70	-2	9,721	-0.02%
2023/04/10	8	32.03	6.1	32.20	32.40	1.9	9,573	0.02%
2023/04/07	54.2	32.71	59	32.03	31.50	-4.8	9,433	-0.05%
2023/04/06	20	32.97	30	33.43	33.90	-10	9,086	-0.11%
2023/03/31	0	0.00	4	31.88	31.95	-4	8,699	-0.05%
2023/03/30	1	31.50	9	31.44	31.80	-8	8,866	-0.09%
2023/03/29	1	31.00	0	0.00	31.10	1	9,034	0.01%
2023/03/28	1	30.50	2	30.90	30.95	-1	9,280	-0.01%
2023/03/27	2	30.90	0	0.00	30.80	2	9,646	0.02%
2023/03/24	1	30.85	47	30.68	30.75	-46	9,992	-0.46%
2023/03/23	7	31.09	29	30.67	31.15	-22	9,873	-0.22%
2023/03/22	9	29.99	11	30.09	30.20	-2	9,624	-0.02%
2023/03/21	7	29.36	12.4	29.06	29.40	-5.4	9,451	-0.06%
2023/03/20	0.3	28.15	2.2	28.24	28.55	-2	9,251	-0.02%
2023/03/17	1.2	28.12	23	28.00	28.15	-21.8	9,191	-0.24%
2023/03/16	0	0.00	13.3	27.82	28.00	-13.3	8,909	-0.15%
2023/03/14	0	0.00	10	27.36	27.15	-10	8,709	-0.11%
2023/03/13	0	0.00	15	27.44	27.35	-15	8,704	-0.17%
2023/03/10	3.7	27.05	1	27.20	27.05	2.7	8,648	0.03%
2023/03/09	1.5	26.87	0	0.00	27.00	1.5	8,757	0.02%
2023/03/08	0.1	27.10	1	27.20	27.20	-0.9	9,363	-0.01%
2023/03/07	0	0.00	8	27.21	27.25	-8	9,541	-0.08%
2023/03/06	0	0.00	54	27.03	27.15	-54	9,643	-0.56%
2023/03/02	0	0.00	3	26.80	26.75	-3	9,839	-0.03%
2023/03/01	0	0.00	4	26.96	26.95	-4	9,858	-0.04%
2023/02/24	0.3	26.50	0	0.00	26.60	0.3	9,986	0.00%
2023/02/22	0	0.00	3	26.65	26.80	-3	10,049	-0.03%
2023/02/21	0.3	26.45	0	0.00	26.55	0.3	10,064	0.00%
2023/02/20	0	0.00	3.1	26.60	26.65	-3.1	10,176	-0.03%
2023/02/17	0	0.00	1	26.50	26.40	-1	10,240	-0.01%
2023/02/16	0	0.00	3.3	26.30	26.25	-3.3	10,728	-0.03%
2023/02/15	0.1	26.10	10	26.05	26.10	-9.9	10,693	-0.09%
2023/02/13	0	0.00	10	25.80	25.75	-10	10,694	-0.09%
2023/02/08	0	0.00	1	26.00	25.95	-1	10,590	-0.01%
2023/02/06	6	25.82	0	0.00	25.65	6	10,592	0.06%
2023/02/03	0	0.00	0.9	25.55	25.65	-0.9	10,494	-0.01%
2023/02/02	0	0.00	4	25.56	25.45	-4	10,576	-0.04%
2023/02/01	4	25.33	0	25.40	25.50	4	10,504	0.04%
2023/01/31	3	25.60	0	0.00	25.25	3	10,513	0.03%
2023/01/30	4.3	25.89	0	0.00	25.55	4.3	10,439	0.04%
2023/01/17	2	25.80	1	25.80	25.70	1	10,319	0.01%
2023/01/13	0	0.00	5	25.91	25.90	-5	10,331	-0.05%
2023/01/12	0	0.00	5.1	25.90	25.60	-5.1	10,624	-0.05%
2023/01/11	0	0.00	2	26.20	26.20	-2	10,671	-0.02%
2023/01/10	0	0.00	16	26.55	26.55	-16	10,812	-0.15%
2023/01/09	0	0.00	2	26.38	26.50	-2	10,913	-0.02%
2023/01/05	15.1	26.20	0	0.00	26.20	15.1	11,022	0.14%
2023/01/03	1	26.15	0	0.00	26.10	1	11,294	0.01%
2022/12/30	2	26.30	8.3	26.22	26.25	-6.3	11,283	-0.06%
2022/12/29	0	0.00	6	25.95	26.10	-6	11,293	-0.05%
2022/12/28	0	0.00	6	26.09	26.10	-6	11,294	-0.05%
2022/12/27	0	0.00	4	26.13	26.15	-4	11,317	-0.04%
2022/12/26	0.8	25.86	3	26.00	26.10	-2.2	11,377	-0.02%
2022/12/23	2.2	25.86	10	25.80	26.00	-7.8	11,477	-0.07%
2022/12/22	0	0.00	23	25.97	25.95	-23	11,717	-0.20%
2022/12/21	0	0.00	6	25.76	25.75	-6	11,571	-0.05%
2022/12/20	0.1	25.40	14	25.68	25.65	-13.9	11,263	-0.12%
2022/12/19	0.4	25.38	4	25.78	25.85	-3.6	11,060	-0.03%
2022/12/16	0	0.00	1	25.70	25.70	-1	10,546	-0.01%
2022/12/15	0	0.00	10	25.10	25.10	-10	10,187	-0.10%
2022/12/14	0	0.00	0.5	24.95	25.15	-0.5	10,184	0.00%
2022/12/12	0	0.00	2	24.70	24.80	-2	10,099	-0.02%
2022/12/09	0	0.00	21	24.40	24.50	-21	10,221	-0.21%
2022/12/07	1	24.25	0	0.00	24.25	1	10,225	0.01%
2022/12/06	0	0.00	23	24.35	24.35	-23	10,168	-0.23%
2022/12/05	2	23.75	2	24.05	24.20	0	10,140	0.00%
2022/12/02	22	23.83	21	23.85	23.90	1	10,136	0.01%
2022/12/01	1.2	24.27	0	0.00	24.20	1.2	10,069	0.01%
2022/11/29	0	0.00	16	24.44	24.70	-16	9,347	-0.17%
2022/11/28	0	0.00	20	24.28	24.40	-20	9,318	-0.21%
2022/11/25	3	23.62	0	0.00	24.00	3	9,430	0.03%
2022/11/24	12.3	23.60	4	24.40	24.40	8.3	9,410	0.09%
2022/11/23	4	23.44	0	0.00	23.40	4	9,562	0.04%
2022/11/22	70.1	23.52	0	0.00	23.50	70.1	9,674	0.72%
2022/11/21	1.3	24.42	0	0.00	24.50	1.3	9,440	0.01%
2022/11/18	1	24.90	0	0.00	25.00	1	9,440	0.01%
2022/11/17	11	24.70	1	25.15	25.35	10	9,496	0.11%
2022/11/15	0	0.00	45	25.58	25.75	-45	9,458	-0.48%
2022/11/14	0	0.00	67	25.41	25.70	-67	9,372	-0.71%
2022/11/10	2	23.85	22	24.00	23.95	-20	8,874	-0.23%
2022/11/09	12	23.99	10	24.10	23.95	2	8,946	0.02%
2022/11/08	18	23.71	1	23.85	24.00	17	8,999	0.19%
2022/11/03	1	23.50	3	23.45	23.40	-2	9,079	-0.02%
2022/11/02	1	24.00	0	0.00	23.85	1	9,070	0.01%
2022/11/01	0	0.00	5	23.95	24.10	-5	9,047	-0.06%
2022/10/31	0	0.00	9.2	23.63	24.40	-9.2	9,057	-0.10%
2022/10/28	0	0.00	0.1	23.35	23.50	-0.1	8,978	0.00%
2022/10/27	0	0.00	13	23.70	23.55	-13	9,008	-0.14%
2022/10/25	2.1	23.15	18	23.27	23.45	-15.9	8,981	-0.18%
2022/10/24	0	0.00	76	23.04	23.10	-76	8,957	-0.85%
2022/10/21	3	23.00	1	22.90	22.85	2	8,941	0.02%
2022/10/20	5	22.45	30	23.00	23.50	-25	8,949	-0.28%
2022/10/19	65	22.48	6	22.40	22.65	59	8,683	0.68%
2022/10/18	46.1	22.71	0	0.00	22.75	46.1	8,572	0.54%
2022/10/17	0.1	23.10	0	0.00	23.15	0.1	8,428	0.00%
2022/10/14	0.3	23.20	1	23.30	23.15	-0.7	8,328	-0.01%
2022/10/13	0	0.00	1	23.25	23.25	-1	8,296	-0.01%
2022/10/12	0.1	23.10	42	23.19	23.25	-42	8,198	-0.51%
2022/10/11	2	22.75	10	23.20	22.85	-8	8,228	-0.10%
2022/10/05	0.2	23.00	0	0.00	22.85	0.2	8,514	0.00%
2022/09/30	0	0.00	46	23.07	22.90	-46	8,562	-0.54%
2022/09/29	1	23.05	12	23.47	23.40	-11	8,545	-0.13%
2022/09/28	0	0.00	3	22.85	22.85	-3	8,323	-0.04%
2022/09/26	8	22.54	0	0.00	22.55	8	8,126	0.10%
2022/09/23	8	22.70	0	0.00	22.70	8	8,041	0.10%
2022/09/22	1	22.75	0	0.00	22.75	1	8,132	0.01%
2022/09/21	1	22.85	10	23.05	22.85	-9	7,988	-0.11%
2022/09/20	1	23.00	0	0.00	23.20	1	7,901	0.01%
2022/09/19	1	23.00	15	23.03	23.00	-14	7,832	-0.18%
2022/09/16	4	22.80	0	0.00	22.90	4	7,787	0.05%
2022/09/15	2	22.95	0	0.00	22.95	2	7,718	0.03%
2022/09/14	4	23.04	5	23.05	23.00	-1	7,801	-0.01%
2022/09/12	0.3	23.45	0	0.00	23.35	0.3	8,073	0.00%
2022/09/08	0	0.00	4	23.38	23.50	-4	8,254	-0.05%
2022/09/07	10	22.66	2	22.65	22.80	8	8,205	0.10%
2022/09/06	7	22.81	0	0.00	22.85	7	8,203	0.09%
2022/09/05	20	22.71	0	0.00	22.95	20	8,192	0.24%
2022/09/02	21.1	22.83	0	0.00	22.70	21.1	8,215	0.26%
2022/09/01	22.6	22.68	1	22.90	22.75	21.6	8,075	0.27%
2022/08/31	1	22.90	2	23.10	23.15	-1	7,847	-0.01%
2022/08/30	11.7	22.94	10	22.95	23.00	1.7	7,752	0.02%
2022/08/29	23.4	23.23	0	0.00	23.20	23.4	7,534	0.31%
2022/08/26	5	23.75	0	0.00	23.75	5	7,441	0.07%
2022/08/25	3	23.70	5.7	23.93	23.80	-2.7	7,436	-0.04%
2022/08/24	4	23.83	1	24.05	24.05	3	7,420	0.04%
2022/08/23	1	23.90	0	0.00	23.90	1	8,050	0.01%
2022/08/22	1	23.90	12.4	24.15	24.20	-11.4	8,078	-0.14%
2022/08/18	10	23.97	0	0.00	23.95	10	8,087	0.12%
2022/08/17	0	0.00	0.2	24.15	24.30	-0.2	8,087	0.00%
2022/08/16	1	23.95	1	24.10	24.15	0	8,097	0.00%
2022/08/15	0	0.00	3	24.05	24.15	-3	8,052	-0.04%
2022/08/11	1	24.25	1	24.60	24.55	0	8,034	0.00%
2022/08/10	0.1	24.30	0	0.00	24.20	0.1	8,062	0.00%
2022/08/09	0.1	24.20	1	24.35	24.45	-0.9	8,132	-0.01%
2022/08/08	5	24.15	0	0.00	24.20	5	8,341	0.06%
2022/08/05	2	24.15	0.5	24.30	24.15	1.5	8,425	0.02%
2022/08/04	0	0.00	2	24.00	24.05	-2	8,463	-0.02%
2022/08/03	1	23.65	0	0.00	24.10	1	8,533	0.01%
2022/08/01	0.1	23.50	1	23.90	23.70	-0.9	8,645	-0.01%
2022/07/28	3	23.45	10	23.50	23.60	-7	8,658	-0.08%
2022/07/26	1	22.90	5	22.90	23.00	-4	8,683	-0.05%
2022/07/25	0	0.00	10.8	23.14	23.30	-10.8	8,689	-0.12%
2022/07/22	2	22.88	7	22.85	22.95	-5	8,714	-0.06%
2022/07/21	2	22.85	0	0.00	22.75	2	8,727	0.02%
2022/07/20	27	22.61	0	0.00	22.55	27	8,704	0.31%
2022/07/18	1	22.15	0	0.00	22.20	1	8,777	0.01%
2022/07/15	12.1	22.47	2	22.35	22.45	10.1	8,674	0.12%
2022/07/14	7.3	22.79	0	0.00	22.70	7.3	8,603	0.08%
2022/07/13	4	24.00	0	0.00	24.00	4	8,414	0.05%
2022/07/12	0.4	23.63	0	0.00	23.70	0.4	8,238	0.00%
2022/07/11	1	24.10	0	0.00	24.10	1	8,148	0.01%
2022/07/08	1.1	23.92	0	0.00	24.00	1.1	8,092	0.01%
2022/07/07	1.1	24.10	0	0.00	24.00	1.1	8,154	0.01%
2022/07/06	1.2	24.42	0	0.00	24.10	1.2	8,154	0.01%
2022/07/04	10	24.45	0	0.00	24.65	10	8,187	0.12%
2022/06/30	2	25.08	0	0.00	25.15	2	8,240	0.02%
2022/06/24	10	25.10	2	25.20	25.15	8	8,308	0.10%
2022/06/21	0	0.00	1	25.00	24.95	-1	8,083	-0.01%
2022/06/20	3	24.65	0	0.00	24.70	3	7,981	0.04%
2022/06/17	21	24.95	0	0.00	25.15	21	7,839	0.27%
2022/06/15	1	25.30	0	0.00	25.30	1	7,760	0.01%
2022/06/13	0	0.00	0.1	25.15	25.45	-0.1	7,832	0.00%
2022/06/10	1	25.40	0	0.00	25.45	1	7,756	0.01%
2022/06/06	10	25.90	4	25.94	26.10	6	7,638	0.08%
2022/06/02	0	0.00	3	25.53	25.50	-3	7,663	-0.04%
2022/06/01	1	25.65	0	0.00	25.55	1	7,829	0.01%
2022/05/31	2	25.80	30	25.83	25.80	-28	7,836	-0.36%
2022/05/30	0	0.00	1	26.05	26.15	-1	7,130	-0.01%
2022/05/27	13	25.84	4	25.98	25.70	9	7,068	0.13%
2022/05/26	10	25.70	1	25.85	25.90	9	7,051	0.13%
2022/05/25	10	25.65	20	25.70	25.65	-10	7,147	-0.14%
2022/05/24	1	25.55	11	25.35	25.40	-10	7,206	-0.14%
2022/05/20	3.3	25.93	0.5	26.15	25.95	2.8	7,256	0.04%
2022/05/18	1	25.85	0	0.00	26.20	1	7,176	0.01%
2022/05/17	6	26.24	6	26.01	26.00	0	7,112	0.00%
2022/05/16	10	25.80	22	26.18	26.45	-12	7,037	-0.17%
2022/05/12	5	25.32	1.5	25.35	25.20	3.5	6,825	0.05%
2022/05/11	1	25.55	0	0.00	25.80	1	6,751	0.01%
2022/05/10	0	0.00	18	25.73	25.85	-18	6,680	-0.27%
2022/05/03	1	25.20	0	0.00	25.35	1	6,571	0.02%
2022/04/29	0	0.00	11	25.23	25.40	-11	6,646	-0.17%
2022/04/28	0.5	24.85	28	25.08	24.85	-27.5	6,805	-0.40%
2022/04/25	1	24.65	0	0.00	24.80	1	6,759	0.01%
2022/04/22	0	0.00	5	25.15	25.10	-5	6,722	-0.07%
2022/04/21	0	0.00	2	25.25	25.25	-2	6,731	-0.03%
2022/04/20	0	0.00	0.6	25.30	25.20	-0.6	6,729	-0.01%
2022/04/18	2	25.18	6	25.27	25.40	-4	6,672	-0.06%
2022/04/15	0	25.35	26	25.23	25.35	-26	6,690	-0.39%
2022/04/14	10	25.45	0	0.00	25.55	10	6,686	0.15%
2022/04/13	0	0.00	3	25.28	25.40	-3	6,670	-0.05%
2022/04/12	19	24.97	3	25.02	24.80	16	6,648	0.24%
2022/04/11	6	24.71	4	24.95	24.85	2	6,556	0.03%
2022/04/08	2	24.63	1	24.65	24.80	1	6,484	0.02%
2022/04/07	11.1	24.61	1	24.65	24.55	10.1	6,430	0.16%
2022/04/06	7	24.59	1	24.75	24.90	6	6,304	0.10%
2022/04/01	13	24.62	0.4	24.75	24.85	12.6	6,233	0.20%
2022/03/31	1	24.70	0	0.00	24.70	1	6,190	0.02%
2022/03/30	3.4	24.78	0	0.00	24.80	3.4	6,112	0.06%
2022/03/29	2	24.90	2	24.95	24.85	0	6,077	0.00%
2022/03/28	0	0.00	2	25.05	25.10	-2	6,060	-0.03%
2022/03/25	4	24.94	1	25.30	25.30	3	6,098	0.05%
2022/03/24	2.2	24.98	0	25.00	25.00	2.2	6,213	0.03%
2022/03/23	5	25.01	0	0.00	25.05	5	6,337	0.08%
2022/03/22	9	25.07	0	0.00	25.00	9	6,329	0.14%
2022/03/21	4	25.15	0	0.00	25.20	4	6,285	0.06%
2022/03/18	1	24.95	7.4	25.00	25.00	-6.4	6,271	-0.10%
2022/03/17	7.4	25.15	1	25.40	25.05	6.4	6,080	0.10%
2022/03/16	3.1	24.75	11	24.86	25.05	-8	6,044	-0.13%
2022/03/14	0	0.00	30	25.00	25.10	-30	6,010	-0.50%
2022/03/11	0	0.00	2	25.10	25.15	-2	6,074	-0.03%
2022/03/10	0	0.00	2	25.15	25.05	-2	6,179	-0.03%
2022/03/09	1	24.80	2	24.90	24.75	-1	6,249	-0.02%
2022/03/08	0	0.00	4	24.73	24.65	-4	6,565	-0.06%
2022/03/07	13.3	24.73	0	0.00	24.80	13.3	6,480	0.21%
2022/03/04	5	25.45	0	0.00	25.30	5	6,550	0.08%
2022/03/03	1.2	25.76	1	25.85	25.85	0.2	6,527	0.00%
2022/03/02	0	0.00	2	25.70	25.85	-2	6,538	-0.03%
2022/03/01	3	25.80	2	25.65	25.95	1	6,516	0.02%
2022/02/25	20	25.45	4	25.45	25.65	16	6,476	0.25%
2022/02/24	1	25.55	20	25.45	25.45	-19	6,424	-0.30%
2022/02/23	1	25.80	3	25.88	25.80	-2	6,320	-0.03%
2022/02/22	10	25.85	2	25.85	25.95	8	6,313	0.13%
2022/02/18	2.8	25.79	0	0.00	25.70	2.8	6,347	0.04%
2022/02/17	11	25.85	0	0.00	25.85	11	6,524	0.17%
2022/02/16	10	25.55	0	0.00	25.70	10	6,579	0.15%
2022/02/15	0	0.00	20	25.35	25.20	-20	6,557	-0.30%
2022/02/14	1	25.35	16	25.35	25.40	-15	6,546	-0.23%
2022/02/11	2	25.70	3	25.75	25.80	-1	6,549	-0.02%
2022/02/10	20	25.70	2	25.75	25.90	18	6,598	0.27%
2022/02/09	2	25.50	0	0.00	25.85	2	6,591	0.03%
2022/02/08	0	0.00	2	25.50	25.50	-2	6,565	-0.03%
2022/02/07	1.2	25.18	2	25.50	25.40	-0.8	6,583	-0.01%
2022/01/26	0	0.00	5	25.29	25.20	-5	6,552	-0.08%
2022/01/24	1	25.30	0	0.00	25.45	1	6,480	0.02%
2022/01/21	4	25.20	4	25.35	25.15	0	6,444	0.00%
2022/01/20	0	0.00	19	25.32	25.45	-19	6,241	-0.30%
2022/01/19	1	25.20	0	0.00	25.15	1	6,277	0.02%
2022/01/18	1	25.15	0	0.00	25.15	1	6,291	0.02%
2022/01/17	0.3	24.95	0	0.00	24.95	0.3	6,308	0.00%
2022/01/14	5	25.05	0	0.00	25.00	5	6,525	0.08%
2022/01/13	11	25.21	7	25.35	25.40	4	6,619	0.06%
2022/01/11	3	25.22	0	0.00	25.25	3	6,826	0.04%
2022/01/10	0	0.00	3	25.20	25.45	-3	6,862	-0.04%
2022/01/07	0.1	25.10	11	25.14	24.95	-11	6,894	-0.16%
2022/01/06	0	0.00	1	25.00	25.10	-1	6,892	-0.01%
2022/01/05	2	24.78	2	24.93	24.75	0	6,948	0.00%
2022/01/04	0	0.00	2	25.05	25.00	-2	7,069	-0.03%
2022/01/03	10	25.10	0	0.00	25.00	10	7,311	0.14%
2021/12/30	1	24.95	0	0.00	24.95	1	7,612	0.01%
2021/12/29	0	0.00	35.1	24.99	25.05	-35.1	7,851	-0.45%
2021/12/23	1	24.85	6	24.88	24.85	-5	8,364	-0.06%
2021/12/22	1.1	24.86	10	25.05	24.90	-9	8,529	-0.10%
2021/12/21	0	0.00	1	25.00	24.95	-1	8,708	-0.01%
2021/12/20	6.1	24.82	3	24.77	24.95	3.1	8,879	0.03%
2021/12/17	4.1	25.25	0	0.00	25.30	4.1	8,975	0.05%
2021/12/16	1	25.25	0	0.00	25.50	1	9,149	0.01%
2021/12/15	0	0.00	1	25.30	25.30	-1	9,408	-0.01%
2021/12/14	2	25.55	5.3	25.60	25.50	-3.3	9,525	-0.03%
2021/12/10	1	25.70	0	0.00	25.55	1	9,639	0.01%
2021/12/09	2	25.68	0	0.00	25.65	2	9,615	0.02%
2021/12/08	2	25.50	0	0.00	25.45	2	9,645	0.02%
2021/12/07	1	25.55	0	0.00	25.65	1	9,574	0.01%
2021/12/06	0.2	25.57	0	0.00	25.55	0.2	9,541	0.00%
2021/12/03	0	0.00	3	25.47	25.65	-3	9,526	-0.03%
2021/12/02	0.5	25.50	7	25.54	25.55	-6.5	9,556	-0.07%
2021/12/01	0	0.00	0.4	26.25	26.25	-0.4	9,249	0.00%
2021/11/30	0	0.00	5	26.20	25.80	-5	9,270	-0.05%
2021/11/29	1	25.66	1	25.55	26.05	0	9,038	0.00%
2021/11/26	0.5	25.80	1.1	25.90	25.80	-0.6	9,017	-0.01%
2021/11/25	0	0.00	3	25.95	26.00	-3	9,068	-0.03%
2021/11/23	5	25.80	0	0.00	25.80	5	9,094	0.05%
2021/11/22	3	26.10	1	26.10	26.10	2	9,070	0.02%
2021/11/19	1	26.15	3.7	26.19	26.10	-2.7	9,093	-0.03%
2021/11/18	5	26.45	11	26.30	26.45	-6	9,151	-0.07%
2021/11/17	6.1	26.83	4	26.84	26.85	2.1	9,175	0.02%
2021/11/16	13	26.91	64	26.85	27.00	-51	9,197	-0.55%
2021/11/15	1	26.65	20	26.55	26.65	-19	9,150	-0.21%
2021/11/11	1	26.40	0	0.00	26.40	1	9,300	0.01%
2021/11/10	3	26.02	0	0.00	26.35	3	9,346	0.03%
2021/11/09	14	26.11	1	26.15	26.30	13	9,436	0.14%
2021/11/08	11	26.35	0	0.00	26.45	11	9,466	0.12%
2021/11/05	10	26.25	0	0.00	26.50	10	9,609	0.10%
2021/11/04	0	0.00	1	26.15	26.55	-1	9,646	-0.01%
2021/11/03	6	26.30	2.3	26.25	26.25	3.7	9,681	0.04%
2021/11/02	0.1	26.55	0	0.00	26.60	0.1	9,722	0.00%
2021/11/01	1	26.50	0	0.00	26.55	1	9,732	0.01%
2021/10/28	0	0.00	22	26.90	26.90	-22	9,736	-0.23%
2021/10/26	0	0.00	1	26.75	26.80	-1	9,863	-0.01%
2021/10/25	1	26.70	5	26.80	26.75	-4	9,864	-0.04%
2021/10/22	1	26.90	6	26.87	26.90	-5	9,923	-0.05%
2021/10/21	1	26.40	5	26.40	26.35	-4	9,742	-0.04%
2021/10/20	21	26.41	1	26.50	26.45	20	9,819	0.20%
2021/10/19	8	26.10	0	0.00	26.20	8	9,844	0.08%
2021/10/18	0	0.00	3	26.50	26.45	-3	9,968	-0.03%
2021/10/15	20	26.40	3.1	26.40	26.55	16.9	10,109	0.17%
2021/10/14	1	26.50	14	26.46	26.50	-13	10,215	-0.13%
2021/10/13	0	0.00	0.1	26.50	26.50	-0.1	10,491	0.00%
2021/10/12	1.1	26.63	6	26.65	26.65	-4.9	10,884	-0.05%
2021/10/08	0	0.00	25	26.64	26.70	-25	11,941	-0.21%
2021/10/07	18	26.50	63	26.53	26.30	-45	12,287	-0.37%
2021/10/06	0	0.00	9	26.06	26.20	-9	12,402	-0.07%
2021/10/05	1.1	25.80	0	0.00	25.75	1.1	12,498	0.01%
2021/10/04	0	0.00	9.3	25.64	25.85	-9.3	12,695	-0.07%
2021/10/01	3	25.38	4	25.48	25.55	-1	12,818	-0.01%
2021/09/30	5	25.68	3	25.75	25.80	2	13,111	0.02%
2021/09/29	7	25.89	5.1	26.00	26.00	1.9	13,206	0.01%
2021/09/28	3.1	26.30	20.8	26.29	26.40	-17.7	13,201	-0.13%
2021/09/27	0	0.00	21.7	26.05	26.10	-21.7	13,252	-0.16%
2021/09/24	6	25.85	0.1	25.75	25.75	5.9	13,157	0.04%
2021/09/23	4.2	25.66	5	25.82	25.50	-0.8	13,117	-0.01%
2021/09/22	0	0.00	45	25.05	25.40	-45	12,870	-0.35%
2021/09/17	2	24.90	12	24.81	24.90	-10	12,619	-0.08%
2021/09/16	12	24.85	2	24.60	24.90	10	12,526	0.08%
2021/09/15	1	24.70	15	24.86	24.85	-14	12,619	-0.11%
2021/09/13	0.2	24.57	1.2	24.67	24.70	-0.9	12,802	-0.01%
2021/09/09	1	24.35	2	24.35	24.50	-1	13,274	-0.01%
2021/09/08	1	24.20	4	24.39	24.45	-3	13,390	-0.02%
2021/09/07	3.1	24.51	9	24.33	24.75	-5.9	13,396	-0.04%
2021/09/06	0	0.00	1	24.40	24.15	-1	13,313	-0.01%
2021/09/03	0	0.00	2	24.43	24.45	-2	13,358	-0.01%
2021/09/02	0	0.00	5	24.25	24.35	-5	13,409	-0.04%
2021/09/01	1	24.30	0	0.00	24.35	1	13,557	0.01%
2021/08/31	0	0.00	2	24.15	24.30	-2	13,532	-0.01%
2021/08/30	0	0.00	1	24.20	24.35	-1	13,500	-0.01%
2021/08/27	1	24.10	1	24.30	24.20	0	13,513	0.00%
2021/08/26	1	24.10	2	23.95	24.15	-1	13,505	-0.01%
2021/08/25	16.2	24.32	0	0.00	24.20	16.2	13,489	0.12%
2021/08/24	9	24.31	11.5	24.22	24.30	-2.5	13,505	-0.02%
2021/08/23	4	24.00	12	24.05	24.15	-8	13,481	-0.06%
2021/08/20	6	23.88	14.1	23.88	23.90	-8.1	13,484	-0.06%
2021/08/19	0	0.00	60	23.73	23.80	-60	13,678	-0.44%
2021/08/18	10	23.58	0	0.00	23.75	10	13,702	0.07%
2021/08/16	2.1	23.60	1	23.60	23.75	1.1	13,582	0.01%
2021/08/13	2	23.70	17	23.79	23.75	-15	13,581	-0.11%
2021/08/12	2	23.43	0	0.00	23.50	2	13,564	0.01%
2021/08/11	8.1	23.17	0	0.00	23.20	8.1	13,529	0.06%
2021/08/10	5	23.35	3	23.38	23.55	2	13,486	0.01%
2021/08/09	3	23.35	0	0.00	23.40	3	13,633	0.02%
2021/08/06	0.1	23.50	3	23.53	23.70	-2.9	13,701	-0.02%
2021/08/05	1	23.50	0	0.00	23.40	1	13,996	0.01%
2021/08/04	11	23.40	0	0.00	23.50	11	14,382	0.08%
2021/08/03	26	23.39	2	23.60	23.60	24	14,654	0.16%
2021/08/02	3.1	23.42	0	0.00	23.55	3.1	14,750	0.02%
2021/07/30	37	23.43	0	0.00	23.45	37	14,758	0.25%
2021/07/29	20	23.60	0	0.00	23.55	20	14,764	0.14%
2021/07/28	13	23.59	1	23.65	23.65	12	14,866	0.08%
2021/07/27	7.5	23.77	5	23.78	23.85	2.5	15,167	0.02%
2021/07/26	2	23.85	1	23.90	24.00	1	15,295	0.01%
2021/07/23	6	23.78	2	24.03	23.65	4	15,175	0.03%
2021/07/22	18	23.82	0	0.00	23.80	18	15,149	0.12%
2021/07/21	9	23.80	5	23.67	23.80	4	15,040	0.03%
2021/07/20	13	23.55	2	23.63	23.55	11	15,016	0.07%
2021/07/19	37.1	23.44	0	0.00	23.55	37.1	14,951	0.25%
2021/07/16	37.2	23.80	0	0.00	23.85	37.2	14,964	0.25%
2021/07/15	81.1	24.11	3	24.07	24.05	78.1	14,831	0.53%
2021/07/14	13	27.15	50.1	27.15	27.15	-37.1	13,800	-0.27%
2021/07/13	6	27.09	18.1	27.06	27.05	-12.1	13,424	-0.09%
2021/07/12	7	27.24	12	27.15	27.15	-5	13,140	-0.04%
2021/07/09	5.1	27.32	6	27.37	27.50	-1	12,945	-0.01%
2021/07/08	3.1	27.38	7.1	27.54	27.45	-4.1	12,913	-0.03%
2021/07/07	3	27.43	5.1	27.40	27.40	-2.1	12,932	-0.02%
2021/07/06	0	0.00	9.4	27.12	27.20	-9.4	12,823	-0.07%
2021/07/05	30	26.92	11	26.99	27.00	19	13,021	0.15%
2021/07/02	6	26.84	16	26.50	26.75	-10	13,328	-0.08%
2021/07/01	10	26.40	0	0.00	26.20	10	13,347	0.07%
2021/06/30	0	0.00	5	26.04	26.25	-5	13,631	-0.04%
2021/06/29	10	25.70	0	0.00	25.70	10	14,084	0.07%
2021/06/28	0	0.00	1	25.75	25.75	-1	15,538	-0.01%
2021/06/25	3	25.77	2.1	25.80	25.70	1	16,044	0.01%
2021/06/24	1.2	25.70	13	25.70	25.70	-11.9	16,494	-0.07%
2021/06/23	3	25.48	1	25.55	25.70	2	16,586	0.01%
2021/06/22	15	25.70	0	0.00	25.35	15	16,683	0.09%
2021/06/21	40	25.63	0	0.00	25.50	40	16,698	0.24%
2021/06/18	23.1	25.99	3	26.30	26.15	20.1	16,852	0.12%
2021/06/17	3.4	25.92	14	25.98	26.10	-10.7	17,017	-0.06%
2021/06/16	5	25.39	0	0.00	25.35	5	18,026	0.03%
2021/06/11	1	25.20	0	0.00	25.25	1	18,595	0.01%
2021/06/09	11.1	25.29	1	25.50	25.20	10.1	18,933	0.05%
2021/06/08	3	25.67	1	25.60	25.70	2	18,954	0.01%
2021/06/07	0.1	25.71	1	25.65	25.70	-0.9	19,183	0.00%
2021/06/04	1	25.80	0	0.00	25.80	1	19,438	0.01%
2021/06/03	1	26.10	34	26.10	26.15	-33	20,076	-0.16%
2021/06/02	1.1	26.02	4	26.10	26.05	-2.9	20,621	-0.01%
2021/06/01	0.3	26.05	1	26.10	26.20	-0.7	20,850	0.00%
2021/05/28	6	25.75	1.1	25.70	25.70	4.9	21,031	0.02%
2021/05/27	2	25.78	0	0.00	25.65	2	21,174	0.01%
2021/05/26	0	0.00	0.2	26.00	26.00	-0.2	21,288	0.00%
2021/05/25	1.2	25.67	30	25.68	25.75	-28.8	21,521	-0.13%
2021/05/21	0	0.00	7	25.58	25.75	-7	23,142	-0.03%
2021/05/20	49	25.64	0	0.00	25.30	49	23,252	0.21%
2021/05/19	2	25.03	0	0.00	25.10	2	23,261	0.01%
2021/05/18	7	25.00	5	24.84	25.15	2	23,373	0.01%
2021/05/17	2.8	24.55	13	24.46	24.35	-10.2	23,614	-0.04%
2021/05/14	2.1	24.93	0	0.00	24.95	2.1	23,481	0.01%
2021/05/13	26	25.05	2	24.80	24.80	24	23,351	0.10%
2021/05/12	9	25.43	267	25.59	25.55	-258	23,026	-1.12%	大賣/鉅額交易
2021/05/11	3	26.45	15.1	26.64	26.30	-12.1	22,649	-0.05%
2021/05/10	2	26.65	25	26.56	26.55	-23	22,416	-0.10%
2021/05/07	10	26.70	2	26.75	26.85	8	22,510	0.04%
2021/05/06	4	26.70	6	26.60	26.60	-2	22,746	-0.01%
2021/05/05	1	26.75	41	26.87	26.70	-40	22,990	-0.17%
2021/05/04	6	26.35	26.1	26.55	26.55	-20.1	22,920	-0.09%
2021/05/03	5	26.79	8.3	27.05	26.70	-3.3	22,624	-0.01%
2021/04/29	9	27.16	15	27.17	27.15	-6	22,537	-0.03%
2021/04/28	10	27.21	17	27.19	27.25	-7	22,563	-0.03%
2021/04/27	2	27.20	7	27.05	27.15	-5	22,683	-0.02%
2021/04/26	17	27.19	22.5	27.15	27.15	-5.5	22,628	-0.02%
2021/04/23	3	27.13	21	27.06	27.10	-18	22,588	-0.08%
2021/04/22	41.3	27.52	69	27.40	27.30	-27.7	22,673	-0.12%
2021/04/21	14	27.39	32	27.49	27.45	-18	22,526	-0.08%
2021/04/20	7	27.32	12	27.34	27.35	-5	22,278	-0.02%
2021/04/19	2	27.13	13	27.17	27.30	-11	22,218	-0.05%
2021/04/16	2	27.03	7	26.99	27.10	-5	22,104	-0.02%
2021/04/15	4	26.85	2	26.90	26.90	2	22,159	0.01%
2021/04/14	43	26.81	21	26.73	26.75	22	22,145	0.10%
2021/04/13	12	27.07	8	27.12	27.00	4	22,064	0.02%
2021/04/12	33	27.29	83	27.27	27.30	-50	21,876	-0.23%
2021/04/09	36	27.31	52.1	27.39	27.55	-16.1	21,705	-0.07%
2021/04/08	71.1	27.17	33.7	27.23	27.35	37.4	21,322	0.18%
2021/04/07	41	26.90	8	26.90	26.95	33	20,878	0.16%
2021/04/06	18	26.81	18	26.88	27.10	0	20,638	0.00%
2021/04/01	77	26.80	73	26.71	26.75	4	20,256	0.02%
2021/03/31	153	27.25	88	27.46	27.00	65	19,621	0.33%	大買/
2021/03/30	83	27.18	29	27.40	27.50	54	18,180	0.30%
2021/03/29	61	27.10	18	27.20	27.25	43	17,750	0.24%
2021/03/26	25	26.59	14	26.60	26.60	11	17,386	0.06%
2021/03/25	20.1	26.68	4.2	26.78	26.80	15.9	17,290	0.09%
2021/03/24	7	26.79	20	26.85	26.95	-13	17,247	-0.08%
2021/03/23	25.1	26.70	9	26.74	27.00	16.1	17,127	0.09%
2021/03/22	50.5	26.95	17	26.88	26.85	33.5	16,911	0.20%
2021/03/19	38.2	27.06	140	27.14	27.05	-101.8	16,544	-0.62%	大賣/鉅額交易
2021/03/18	20	26.59	25	26.60	26.55	-5	15,502	-0.03%
2021/03/17	52	26.14	50	26.22	26.35	2	15,351	0.01%
2021/03/16	31	25.81	26	25.90	25.85	5	15,256	0.03%
2021/03/15	13	25.73	30	25.68	25.65	-17	15,143	-0.11%
2021/03/12	17	25.76	6	25.83	25.90	11	15,044	0.07%
2021/03/11	5.1	25.69	17.4	25.68	25.80	-12.3	15,014	-0.08%
2021/03/10	15	25.77	3	25.83	25.65	12	14,885	0.08%
2021/03/09	76	25.96	57	25.99	26.00	19	14,709	0.13%
2021/03/08	76	25.53	24	25.47	25.70	52	14,136	0.37%
2021/03/05	2	24.65	31	24.97	25.20	-29	13,665	-0.21%
2021/03/04	4	24.68	6	24.83	24.85	-2	13,713	-0.01%
2021/03/03	6	24.63	10	24.77	24.80	-4	13,675	-0.03%
2021/03/02	14	24.87	1	24.80	24.60	13	13,577	0.10%
2021/02/26	14	24.66	65	24.86	24.80	-51	13,429	-0.38%
2021/02/25	7	24.85	422	24.92	25.00	-415	13,189	-3.15%	大賣/鉅額交易
2021/02/24	35	25.04	118	24.87	25.00	-83	12,939	-0.64%	大賣/
2021/02/23	548	24.66	90	24.65	24.90	458	12,318	3.72%	大買/鉅額交易
2021/02/22	10	23.71	5	23.75	23.80	5	11,305	0.04%
2021/02/19	16.5	23.24	3.2	23.37	23.60	13.3	11,220	0.12%
2021/02/18	9	23.20	0.8	23.30	23.20	8.2	11,179	0.07%
2021/02/17	18	23.11	2	23.20	23.15	16	11,127	0.14%
2021/02/05	6	23.28	40	23.20	23.15	-34	10,911	-0.31%
2021/02/04	0.5	23.25	34	23.25	23.25	-33.5	10,989	-0.30%
2021/02/03	2.1	23.23	2	23.20	23.30	0.1	11,318	0.00%
2021/02/02	202.1	23.35	2	23.38	23.30	200.1	11,332	1.77%	大買/鉅額交易
2021/02/01	1	23.15	13	23.08	23.30	-12	11,356	-0.11%
2021/01/29	26.1	23.73	3	23.55	23.25	23.1	11,330	0.20%
2021/01/28	62.3	24.04	53	24.00	24.00	9.3	11,137	0.08%
2021/01/27	16	23.93	38	23.92	23.95	-22	10,909	-0.20%
2021/01/26	2	23.15	2	23.30	23.10	0	10,568	0.00%
2021/01/25	10	23.15	31	23.24	23.35	-21	10,576	-0.20%
2021/01/22	4	22.78	0	23.10	23.10	4	10,626	0.04%
2021/01/21	4	22.93	2	22.90	22.80	2	10,726	0.02%
2021/01/20	48.1	23.04	9	23.06	22.90	39.1	10,762	0.36%
2021/01/19	0	0.00	33	23.62	23.50	-33	10,574	-0.31%
2021/01/18	47	23.45	1	23.50	23.50	46	10,529	0.44%
2021/01/15	6	23.78	19	23.89	23.70	-13	10,413	-0.12%
2021/01/14	19	23.78	11.1	23.81	23.80	7.9	10,280	0.08%
2021/01/13	5	23.70	36.2	23.71	23.70	-31.2	10,194	-0.31%
2021/01/12	3	23.80	1	23.65	23.65	2	10,194	0.02%
2021/01/11	1	23.70	1	23.70	23.75	0	10,101	0.00%
2021/01/08	10	23.70	15.3	23.75	23.85	-5.3	10,102	-0.05%
2021/01/07	6	23.75	13	23.81	23.75	-7	9,987	-0.07%
2021/01/06	23.1	23.89	3	23.85	23.80	20.1	9,970	0.20%
2021/01/05	30	23.95	0	0.00	24.00	30	9,888	0.30%
2021/01/04	0	0.00	32	24.12	24.05	-32	9,984	-0.32%
2020/12/31	13	23.88	3	24.00	24.00	10	9,917	0.10%
2020/12/30	0	0.00	6	23.99	24.05	-6	9,986	-0.06%
2020/12/29	12	23.99	0	0.00	24.00	12	9,957	0.12%
2020/12/28	5	24.05	5.1	24.05	24.10	-0.1	10,014	0.00%
2020/12/25	26	23.95	1	23.95	23.95	25	9,977	0.25%
2020/12/24	16	23.79	117	23.80	23.90	-101	9,970	-1.01%	大賣/鉅額交易
2020/12/23	0	0.00	19	23.68	23.75	-19	9,929	-0.19%
2020/12/22	8	23.63	20	23.72	23.60	-12	9,902	-0.12%
2020/12/21	21	23.75	25	23.68	23.85	-4	10,031	-0.04%
2020/12/18	24	23.90	2	24.05	23.70	22	10,012	0.22%
2020/12/17	8	24.04	2	24.15	24.00	6	9,867	0.06%
2020/12/16	10	24.00	14	24.12	24.25	-4	9,836	-0.04%
2020/12/15	16	24.08	1.2	23.87	23.90	14.8	9,814	0.15%
2020/12/14	8	24.19	14.2	24.23	24.20	-6.2	9,753	-0.06%
2020/12/11	19	23.84	17	24.01	24.00	2	9,696	0.02%
2020/12/10	36.1	24.32	33	24.35	24.10	3.1	9,600	0.03%
2020/12/09	1	24.25	6	24.25	24.20	-5	9,390	-0.05%
2020/12/08	6	24.05	1	24.05	24.10	5	9,296	0.05%
2020/12/07	9	23.89	10	23.94	24.00	-1	9,164	-0.01%
2020/12/04	3	23.55	2	23.68	23.75	1	9,118	0.01%
2020/12/03	3	23.58	2	23.65	23.65	1	9,059	0.01%
2020/12/02	5	23.46	6	23.44	23.55	-1	8,976	-0.01%
2020/12/01	2	23.25	0	0.00	23.35	2	9,015	0.02%
2020/11/30	11	23.43	5	23.43	23.30	6	9,031	0.07%
2020/11/26	6	23.12	0	0.00	23.15	6	8,807	0.07%
2020/11/25	3	23.22	10	23.25	23.15	-7	9,013	-0.08%
2020/11/24	3	23.30	19	23.16	23.20	-16	9,154	-0.17%
2020/11/23	10	23.00	4	23.20	23.15	6	9,077	0.07%
2020/11/20	19	22.94	0	0.00	22.90	19	9,038	0.21%
2020/11/19	46	23.05	0	0.00	23.00	46	9,127	0.50%
2020/11/18	0	0.00	14	23.09	23.10	-14	9,209	-0.15%
2020/11/17	9	22.94	10	23.00	22.85	-1	9,224	-0.01%
2020/11/16	2	22.90	14	22.92	22.90	-12	9,483	-0.13%
2020/11/13	9	22.53	21	22.85	22.90	-12	9,559	-0.13%
2020/11/12	25	22.72	12	22.82	22.80	13	9,589	0.14%
2020/11/11	13	22.52	65.7	22.81	23.00	-52.7	9,558	-0.55%
2020/11/10	40	22.27	0	0.00	22.30	40	9,411	0.42%
2020/11/09	12	22.25	1.4	22.29	22.25	10.7	9,643	0.11%
2020/11/06	33	22.20	0	0.00	22.30	33	9,692	0.34%
2020/11/05	12	22.17	0	0.00	22.30	12	9,855	0.12%
2020/11/04	20	22.29	0.3	22.47	22.20	19.7	9,932	0.20%
2020/11/03	10.1	22.40	0	0.00	22.50	10.1	9,919	0.10%
2020/11/02	4	22.34	8	22.42	22.45	-4	9,985	-0.04%
2020/10/29	24	22.40	25	22.42	22.40	-1	10,107	-0.01%
2020/10/28	2	22.15	29	22.30	22.25	-27	10,076	-0.27%
2020/10/27	1	22.05	14	22.04	21.95	-13	10,110	-0.13%
2020/10/23	31	21.69	0	0.00	21.75	31	10,300	0.30%
2020/10/22	7	21.65	39	21.60	21.60	-32	10,520	-0.30%
2020/10/21	3	21.70	0	0.00	21.65	3	10,603	0.03%
2020/10/20	20	21.70	3	21.90	21.75	17	10,733	0.16%
2020/10/19	8	21.80	3	21.95	21.75	5	10,893	0.05%
2020/10/16	22	21.89	2	21.85	21.80	20	11,094	0.18%
2020/10/15	6	21.97	5	22.12	22.15	1	11,217	0.01%
2020/10/14	3	22.07	24	22.13	22.00	-21	11,312	-0.19%
2020/10/13	41	21.79	2	21.95	21.75	39	11,503	0.34%
2020/10/12	18	21.81	0	0.00	22.00	18	11,797	0.15%
2020/10/08	2	22.05	0	0.00	22.05	2	12,236	0.02%
2020/10/07	10	22.03	2	22.15	22.00	8	12,667	0.06%
2020/10/06	7	22.08	12	22.22	22.15	-5	12,793	-0.04%
2020/10/05	57	22.09	0	0.00	22.05	57	12,939	0.44%
2020/09/30	0	0.00	2	22.40	22.45	-2	13,158	-0.02%
2020/09/29	4	22.24	1	22.45	22.25	3	13,288	0.02%
2020/09/28	32	22.44	5.3	22.28	22.30	26.7	13,582	0.20%
2020/09/25	25	21.87	15	21.96	22.00	10	13,772	0.07%
2020/09/24	136	21.93	34	21.86	21.70	102	13,923	0.73%	大買/鉅額交易
2020/09/23	26	22.38	0	0.00	22.35	26	13,982	0.19%
2020/09/22	7	22.59	38	22.60	22.55	-31	14,044	-0.22%
2020/09/21	0	0.00	5	23.00	22.80	-5	14,169	-0.04%
2020/09/18	6	22.82	15	22.94	23.05	-9	14,270	-0.06%
2020/09/17	18	22.88	1	22.85	22.90	17	14,279	0.12%
2020/09/16	10	23.03	21	23.00	23.00	-11	14,363	-0.08%
2020/09/15	0	0.00	11	23.00	22.95	-11	14,454	-0.08%
2020/09/14	1	22.80	5	22.87	22.80	-4	14,785	-0.03%
2020/09/11	3	22.72	0	0.00	22.75	3	14,834	0.02%
2020/09/10	0	0.00	8	22.82	22.85	-8	14,878	-0.05%
2020/09/09	13	22.60	0	0.00	22.60	13	14,990	0.09%
2020/09/08	14	22.83	11	22.85	22.80	3	14,955	0.02%
2020/09/07	3	22.97	13	22.97	23.00	-10	14,996	-0.07%
2020/09/04	9	22.66	0	0.00	22.80	9	15,093	0.06%
2020/09/03	14	22.99	2	22.95	22.95	12	15,063	0.08%
2020/09/02	17	22.93	24	23.06	23.10	-7	15,202	-0.05%
2020/09/01	11	22.77	12	22.93	22.85	-1	15,223	-0.01%
2020/08/31	29	22.94	0	0.00	22.75	29	15,229	0.19%
2020/08/28	12	22.94	38	23.14	23.05	-26	15,099	-0.17%
2020/08/27	37	22.78	0	0.00	22.85	37	15,041	0.25%
2020/08/26	17	22.77	1	22.90	22.90	16	15,073	0.11%
2020/08/25	6	22.76	4	22.94	22.90	2	15,050	0.01%
2020/08/24	4	22.70	8	22.84	22.75	-4	15,084	-0.03%
2020/08/21	4	22.84	30	22.89	22.85	-26	15,000	-0.17%
2020/08/20	257	22.45	3	22.53	22.50	254	14,923	1.70%	大買/鉅額交易
2020/08/19	19	23.27	210	23.34	23.25	-191	14,684	-1.30%	大賣/鉅額交易
2020/08/18	13	23.42	1	23.40	23.50	12	14,525	0.08%
2020/08/17	7	23.66	0	0.00	23.60	7	14,438	0.05%
2020/08/14	14	23.64	2	23.60	23.65	12	14,423	0.08%
2020/08/13	33	23.81	11	23.98	23.95	22	14,310	0.15%
2020/08/12	20	24.02	0	0.00	23.90	20	14,116	0.14%
2020/08/11	8	24.34	0	0.00	24.15	8	14,196	0.06%
2020/08/10	4	24.53	4	24.75	24.75	0	14,068	0.00%
2020/08/07	6	24.50	1	24.45	24.50	5	14,027	0.04%
2020/08/06	1	24.65	2	24.75	24.60	-1	14,076	-0.01%
2020/08/05	1	24.80	10	24.63	24.50	-9	14,026	-0.06%
2020/08/04	13	24.38	3	24.52	24.35	10	13,895	0.07%
2020/08/03	23	24.50	10	24.50	24.35	13	13,933	0.09%
2020/07/31	18	24.59	2	25.00	25.00	16	13,780	0.12%
2020/07/30	7	24.64	10	24.85	24.85	-3	13,651	-0.02%
2020/07/29	5	24.60	0	0.00	24.60	5	13,592	0.04%
2020/07/28	20	24.60	12	24.58	24.65	8	13,528	0.06%
2020/07/27	23	24.88	31	24.69	24.40	-8	13,405	-0.06%
2020/07/24	12	24.86	19	24.83	24.80	-7	13,342	-0.05%
2020/07/23	22	25.01	10	25.10	25.00	12	13,156	0.09%
2020/07/22	13	24.96	10	24.80	24.80	3	13,031	0.02%
2020/07/21	23	25.34	28	25.21	25.05	-5	12,833	-0.04%
2020/07/20	0	0.00	1	24.75	25.15	-1	12,715	-0.01%
2020/07/17	15	24.90	2	24.90	24.75	13	12,575	0.10%
2020/07/16	23	25.27	2	25.80	25.15	21	12,331	0.17%
2020/07/15	24	25.52	3	25.60	25.60	21	12,009	0.17%
2020/07/14	3	27.80	6	28.04	27.70	-3	11,463	-0.03%
2020/07/10	3	27.20	8.3	27.29	27.25	-5.3	10,893	-0.05%
2020/07/09	6	28.11	15	27.81	27.70	-9	10,775	-0.08%
2020/07/08	0	0.00	1	27.15	27.25	-1	10,480	-0.01%
2020/07/07	2	27.55	4	27.50	27.25	-2	10,340	-0.02%
2020/07/06	6	27.56	13	27.70	27.60	-7	10,047	-0.07%
2020/07/03	4	27.43	13	27.27	27.50	-9	9,873	-0.09%
2020/07/02	1	26.65	7	26.96	27.15	-6	9,802	-0.06%
2020/07/01	0	0.00	36	26.01	25.95	-36	9,703	-0.37%
2020/06/30	4	25.36	11	25.45	25.10	-7	9,641	-0.07%
2020/06/29	1	25.50	0.5	25.45	25.45	0.5	9,638	0.01%
2020/06/24	0	0.00	16	26.04	25.70	-16	9,564	-0.17%
2020/06/23	1	25.90	2	26.00	25.90	-1	9,486	-0.01%
2020/06/22	3	26.00	83	26.10	26.00	-80	9,464	-0.85%
2020/06/19	4	25.71	60	25.75	25.80	-56	9,486	-0.59%
2020/06/18	1	25.65	0	0.00	25.80	1	9,160	0.01%
2020/06/17	2	25.90	10	26.00	25.95	-8	9,094	-0.09%
2020/06/16	2	25.75	0	0.00	25.80	2	9,196	0.02%
2020/06/15	4	25.19	30	25.50	25.15	-26	9,246	-0.28%
2020/06/12	0	0.00	1	25.10	25.60	-1	9,247	-0.01%
2020/06/11	11	25.79	5	25.71	25.55	6	9,301	0.06%
2020/06/10	2	26.00	14	26.01	26.05	-12	9,278	-0.13%
2020/06/09	4	26.00	60	26.03	26.15	-56	9,398	-0.60%
2020/06/08	1	25.50	11	25.65	25.65	-10	9,302	-0.11%
2020/06/05	1	25.50	3	25.47	25.50	-2	9,283	-0.02%
2020/06/04	0	0.00	3	25.30	25.40	-3	9,301	-0.03%
2020/06/03	18	25.10	4	25.38	25.25	14	9,265	0.15%
2020/06/02	31	24.90	10	24.95	24.90	21	9,135	0.23%
2020/06/01	0	0.00	6	24.82	24.70	-6	9,080	-0.07%
2020/05/29	0	0.00	33	24.09	24.40	-33	9,060	-0.36%
2020/05/28	0	0.00	3	24.30	24.30	-3	8,916	-0.03%
2020/05/27	1	24.35	2	24.35	24.40	-1	9,035	-0.01%
2020/05/26	3	24.25	6	24.29	24.15	-3	9,082	-0.03%
2020/05/25	20	24.00	0	0.00	24.10	20	8,993	0.22%
2020/05/21	0	0.00	10	24.04	24.15	-10	9,050	-0.11%
2020/05/20	17	23.91	13	23.88	23.95	4	9,034	0.04%
2020/05/19	6	23.80	2	23.85	23.75	4	9,061	0.04%
2020/05/18	0	0.00	7	23.86	23.60	-7	9,018	-0.08%
2020/05/15	14	23.55	0	0.00	23.60	14	8,869	0.16%
2020/05/14	12	23.50	0	0.00	23.55	12	8,810	0.14%
2020/05/13	2	23.30	0	0.00	23.50	2	8,735	0.02%
2020/05/08	0	0.00	6	23.48	23.45	-6	8,685	-0.07%
2020/05/06	1	22.90	1	23.05	22.85	0	8,618	0.00%
2020/05/05	13	23.10	0.7	23.05	23.05	12.3	8,581	0.14%
2020/05/04	1	23.05	0	0.00	23.10	1	8,578	0.01%
2020/04/30	90	23.46	12	23.37	23.50	78	8,531	0.91%
2020/04/29	4	23.65	0	0.00	23.35	4	8,469	0.05%
2020/04/28	0	0.00	2	23.35	23.30	-2	8,528	-0.02%
2020/04/27	0	0.00	12	23.67	23.50	-12	8,752	-0.14%
2020/04/24	10	23.20	0	0.00	23.10	10	8,652	0.12%
2020/04/23	10	23.00	1	23.50	23.00	9	8,677	0.10%
2020/04/22	0	0.00	1	23.15	23.30	-1	8,679	-0.01%
2020/04/21	0	0.00	5	23.55	23.40	-5	8,653	-0.06%
2020/04/20	2	23.60	16	23.61	23.70	-14	8,599	-0.16%
2020/04/17	0	0.00	4	23.49	23.60	-4	8,553	-0.05%
2020/04/16	0	0.00	20	23.40	23.55	-20	8,536	-0.23%
2020/04/15	4	23.40	1	23.50	23.65	3	8,456	0.04%
2020/04/13	0	0.00	16	23.36	23.45	-16	8,312	-0.19%
2020/04/10	15	23.35	30	23.20	23.15	-15	8,281	-0.18%
2020/04/09	2	23.00	5	23.17	23.15	-3	8,316	-0.04%
2020/04/08	1	23.20	17	23.30	23.20	-16	8,285	-0.19%
2020/04/07	17	23.57	1	23.75	23.30	16	8,251	0.19%
2020/04/06	11	23.47	3	23.60	23.60	8	8,128	0.10%
2020/04/01	1	22.80	11	23.03	23.00	-10	7,953	-0.13%
2020/03/31	0	0.00	32	22.57	23.30	-32	7,818	-0.41%
2020/03/30	11	21.64	22	21.73	22.10	-11	7,646	-0.14%
2020/03/26	1	21.80	22.1	21.87	21.60	-21.1	7,590	-0.28%
2020/03/25	4	21.88	14	22.60	21.60	-10	7,666	-0.13%
2020/03/24	12	21.41	14	21.52	21.00	-2	7,515	-0.03%
2020/03/23	10	19.40	0	0.00	19.85	10	7,513	0.13%
2020/03/20	20	19.88	4	19.36	20.60	16	7,543	0.21%
2020/03/19	15	19.31	2	19.43	18.75	13	7,398	0.18%
2020/03/18	0	0.00	5	20.05	19.90	-5	7,231	-0.07%
2020/03/17	7	19.81	2	19.83	19.90	5	7,139	0.07%
2020/03/16	32	20.50	0	0.00	20.35	32	6,995	0.46%
2020/03/12	1	21.80	0	0.00	21.65	1	6,660	0.02%
2020/03/11	2.3	22.55	0	0.00	22.70	2.3	6,561	0.04%
2020/03/10	2	22.43	0	0.00	22.50	2	6,500	0.03%
2020/03/09	2	22.75	2.4	22.90	22.85	-0.4	6,390	-0.01%
2020/03/06	0	0.00	0.9	23.00	23.05	-0.9	6,312	-0.01%
2020/03/04	0	0.00	6.3	23.13	23.15	-6.3	6,270	-0.10%
2020/03/03	0	0.00	0.3	22.70	22.85	-0.3	6,208	-0.01%
2020/03/02	0.7	22.70	0	0.00	22.70	0.7	6,246	0.01%
2020/02/26	1	22.80	25	22.95	23.05	-24	6,200	-0.39%
2020/02/25	0	0.00	2	23.10	23.00	-2	6,186	-0.03%
2020/02/24	1	22.95	0	0.00	22.95	1	6,201	0.02%
2020/02/21	0	0.00	15	23.40	23.35	-15	6,084	-0.25%
2020/02/20	0	0.00	21	23.15	23.35	-21	6,037	-0.35%
2020/02/19	0.7	22.90	22	23.10	23.05	-21.3	6,029	-0.35%
2020/02/18	0	0.00	3	23.00	23.00	-3	6,064	-0.05%
2020/02/17	0	0.00	1	23.00	23.00	-1	6,067	-0.02%
2020/02/14	0	0.00	2	23.03	23.05	-2	6,178	-0.03%
2020/02/11	1	22.85	0	0.00	22.85	1	6,200	0.02%
2020/02/10	0	0.00	20	23.10	23.25	-20	6,182	-0.32%
2020/02/06	10	23.10	125	23.06	23.05	-115	6,166	-1.87%	大賣/鉅額交易
2020/02/05	5	22.87	25	22.90	22.80	-20	6,209	-0.32%
2020/02/04	0	0.00	5	23.00	22.95	-5	6,164	-0.08%
2020/02/03	1	22.85	1	22.70	22.95	0	6,137	0.00%
2020/01/31	0	0.00	42	23.11	22.95	-42	6,105	-0.69%
2020/01/30	7	22.54	43	22.70	22.95	-36	5,977	-0.60%
2020/01/20	15	22.90	0	0.00	22.90	15	5,750	0.26%
2020/01/17	11	22.81	0	0.00	23.00	11	5,738	0.19%
2020/01/16	22	22.84	3	22.90	22.95	19	5,749	0.33%
2020/01/15	0.2	23.10	0	0.00	23.20	0.2	5,785	0.00%
2020/01/14	0	0.00	4	23.10	23.20	-4	5,851	-0.07%
2020/01/13	0	0.00	11.2	23.11	23.15	-11.2	5,887	-0.19%
2020/01/10	1	23.10	26	23.11	23.10	-25	5,959	-0.42%
2020/01/09	30	22.73	0	0.00	22.75	30	5,906	0.51%
2020/01/08	6	22.65	0	0.00	22.60	6	5,965	0.10%
2020/01/07	2	22.80	0	0.00	22.80	2	5,979	0.03%
2020/01/06	1	22.80	10	22.75	22.75	-9	6,084	-0.15%
2020/01/03	0	0.00	12	22.95	22.95	-12	6,164	-0.19%
2020/01/02	1	23.00	2	23.05	22.95	-1	6,138	-0.02%
2019/12/31	16	22.86	0	0.00	22.85	16	6,160	0.26%
2019/12/30	9	23.04	10	23.00	23.00	-1	6,149	-0.02%
2019/12/27	5	23.45	4.3	23.49	23.40	0.7	6,126	0.01%
2019/12/25	10	23.30	6	23.34	23.30	4	6,186	0.06%
2019/12/24	5	23.25	0	0.00	23.15	5	6,241	0.08%
2019/12/23	0	0.00	17	23.00	23.30	-17	6,235	-0.27%
2019/12/20	1	23.10	1	22.90	22.90	0	6,232	0.00%
2019/12/19	0	0.00	2	23.20	23.20	-2	6,083	-0.03%
2019/12/18	0	0.00	5	23.10	23.25	-5	6,090	-0.08%
2019/12/17	1	22.80	0	0.00	22.90	1	6,143	0.02%
2019/12/16	92	22.85	0	0.00	22.80	92	6,162	1.49%
2019/12/13	1	22.95	21	23.00	22.95	-20	6,266	-0.32%
2019/12/12	3	22.95	0	0.00	22.90	3	6,302	0.05%
2019/12/10	22	22.90	0	0.00	22.90	22	6,324	0.35%
2019/12/09	9	23.19	0	0.00	23.15	9	6,335	0.14%
2019/12/06	7	23.07	13	23.12	23.20	-6	6,407	-0.09%
2019/12/05	10	23.05	5.7	23.07	23.05	4.3	6,390	0.07%
2019/12/04	2	22.95	2	23.10	23.20	0	6,403	0.00%
2019/12/03	0	0.00	8	23.06	23.15	-8	6,432	-0.12%
2019/12/02	0	0.00	25	22.80	22.90	-25	6,497	-0.38%
2019/11/29	33	22.83	0	0.00	22.85	33	6,507	0.51%
2019/11/27	0	0.00	6	23.05	23.05	-6	6,577	-0.09%
2019/11/26	1	23.20	0.1	23.30	23.40	0.9	6,568	0.01%
2019/11/25	10	23.35	4	23.28	23.30	6	6,450	0.09%
2019/11/22	2	23.25	7	23.24	23.25	-5	6,551	-0.08%
2019/11/21	0	0.00	12	22.89	23.05	-12	6,621	-0.18%
2019/11/20	1	23.20	0	0.00	23.15	1	6,650	0.02%
2019/11/19	10	23.11	10	23.20	23.25	0	6,746	0.00%
2019/11/18	0	0.00	62	23.06	23.15	-62	6,860	-0.90%
2019/11/15	0	0.00	23	22.80	22.80	-23	6,899	-0.33%
2019/11/14	1	22.30	1	22.30	22.40	0	6,960	0.00%
2019/11/13	36	22.28	10	22.40	22.30	26	7,091	0.37%
2019/11/12	10	22.75	7	22.75	22.85	3	7,548	0.04%
2019/11/11	8	22.75	10	22.75	22.90	-2	7,841	-0.03%
2019/11/08	7	22.71	0	0.00	22.75	7	7,801	0.09%
2019/11/07	1	22.75	10	22.71	22.70	-9	7,776	-0.12%
2019/11/06	5	22.72	7	22.66	22.75	-2	7,766	-0.03%
2019/11/05	11	22.58	11	22.61	22.90	0	7,772	0.00%
2019/11/01	22	22.00	1	22.10	22.05	21	7,782	0.27%
2019/10/31	0	0.00	7	22.00	22.10	-7	7,879	-0.09%
2019/10/30	1	21.95	0	0.00	22.00	1	7,924	0.01%
2019/10/29	21	22.01	10	22.15	22.10	11	7,970	0.14%
2019/10/28	0	0.00	10	22.10	22.15	-10	7,938	-0.13%
2019/10/25	9	22.07	51	22.06	22.10	-42	7,920	-0.53%
2019/10/24	20	22.15	10	22.00	22.05	10	7,892	0.13%
2019/10/23	16	22.08	72	22.21	22.15	-56	7,802	-0.72%
2019/10/22	19	21.99	22	22.00	21.95	-3	7,754	-0.04%
2019/10/21	9	21.85	10	21.85	21.90	-1	7,708	-0.01%
2019/10/18	2	21.85	5	21.90	21.75	-3	7,699	-0.04%
2019/10/17	22	21.78	0	0.00	21.80	22	7,650	0.29%
2019/10/16	10	21.60	1	21.60	21.70	9	7,619	0.12%
2019/10/15	9	21.26	0	0.00	21.40	9	7,606	0.12%
2019/10/14	71	21.41	20	21.25	21.30	51	7,612	0.67%
2019/10/09	29	21.56	0	0.00	21.55	29	7,492	0.39%
2019/10/08	0	0.00	2	21.85	21.85	-2	7,470	-0.03%
2019/10/07	0	0.00	3	21.88	21.85	-3	7,751	-0.04%
2019/10/04	1	21.70	0	0.00	21.85	1	7,912	0.01%
2019/10/03	30	21.58	0	0.00	21.55	30	8,029	0.37%
2019/10/02	1	21.80	0	0.00	21.85	1	8,042	0.01%
2019/09/27	9	21.57	8	21.50	21.40	1	8,093	0.01%
2019/09/26	0	0.00	2	21.95	21.90	-2	8,100	-0.02%
2019/09/25	5	21.88	10	22.00	21.90	-5	8,101	-0.06%
2019/09/24	31.1	21.82	0	0.00	21.90	31.1	8,195	0.38%
2019/09/23	14	21.74	0	0.00	21.80	14	8,214	0.17%
2019/09/19	31	21.44	1	21.50	21.50	30	8,326	0.36%
2019/09/18	6	21.54	0	0.00	21.45	6	8,242	0.07%
2019/09/17	0	0.00	3	21.70	21.75	-3	8,090	-0.04%
2019/09/16	0	0.00	40	21.95	21.85	-40	8,166	-0.49%
2019/09/12	10	22.00	20	21.95	21.90	-10	8,227	-0.12%
2019/09/11	2	22.00	2	22.00	21.95	0	8,298	0.00%
2019/09/10	0	0.00	4	21.73	22.00	-4	8,285	-0.05%
2019/09/09	2	21.80	24	21.76	21.80	-22	8,272	-0.27%
2019/09/06	2.1	21.70	14	21.77	21.80	-11.9	8,242	-0.14%
2019/09/05	8	21.62	35	21.78	21.75	-27	8,186	-0.33%
2019/09/04	35	21.50	0	0.00	21.50	35	8,148	0.43%
2019/09/03	0	0.00	17	21.59	21.55	-17	8,087	-0.21%
2019/09/02	11	21.46	0	0.00	21.55	11	8,167	0.13%
2019/08/30	11	21.31	4	21.45	21.50	7	8,194	0.09%
2019/08/29	8	21.13	2	21.15	21.10	6	8,134	0.07%
2019/08/28	10	21.30	1	21.25	21.30	9	8,085	0.11%
2019/08/27	1	21.20	3	21.15	21.30	-2	8,182	-0.02%
2019/08/26	1	20.75	7	20.74	20.75	-6	8,157	-0.07%
2019/08/23	2	20.98	2	21.03	21.00	0	8,092	0.00%
2019/08/22	12	21.05	15	20.90	21.00	-3	8,052	-0.04%
2019/08/21	17	20.90	4	20.88	20.90	13	8,058	0.16%
2019/08/20	36	20.79	2	20.75	20.70	34	7,918	0.43%
2019/08/19	4	20.84	1	20.95	20.80	3	7,801	0.04%
2019/08/16	37	20.87	1	20.90	20.80	36	7,683	0.47%
2019/08/15	85	20.78	22	20.60	20.65	63	7,504	0.84%
2019/08/14	60	21.82	0	0.00	21.70	60	6,959	0.86%
2019/08/13	4	22.21	0	0.00	22.15	4	6,670	0.06%
2019/08/12	3	22.37	0	0.00	22.50	3	6,677	0.04%
2019/08/08	31	22.15	0	0.00	22.35	31	6,822	0.45%
2019/08/07	2	22.10	0	0.00	22.00	2	6,838	0.03%
2019/08/06	6	22.05	0	0.00	22.35	6	6,882	0.09%
2019/08/05	11	22.50	2	22.45	22.40	9	6,793	0.13%
2019/08/02	31	22.96	1	22.95	22.90	30	6,747	0.44%
2019/08/01	3	23.28	0	0.00	23.25	3	6,701	0.04%
2019/07/31	20	23.30	30	23.55	23.30	-10	6,681	-0.15%
2019/07/30	10	23.54	0	0.00	23.65	10	6,636	0.15%
2019/07/29	0	0.00	0.6	23.60	23.60	-0.6	6,709	-0.01%
2019/07/26	1	23.65	1	23.60	23.60	0	6,729	0.00%
2019/07/25	4	23.80	21	23.80	23.70	-17	6,727	-0.25%
2019/07/24	0	0.00	2	23.70	23.70	-2	6,752	-0.03%
2019/07/23	41	23.42	10	23.35	23.30	31	6,679	0.46%
2019/07/19	1	23.30	30	23.45	23.40	-29	6,621	-0.44%
2019/07/18	1	23.35	1	23.35	23.30	0	6,617	0.00%
2019/07/17	38	23.40	0	0.00	23.40	38	6,704	0.57%
2019/07/16	5	23.57	0	0.00	23.55	5	6,673	0.07%
2019/07/15	2	23.70	0	0.00	23.70	2	6,625	0.03%
2019/07/12	2	23.85	30	23.90	23.85	-28	6,713	-0.42%
2019/07/11	69	23.94	2	23.90	23.65	67	6,810	0.98%
2019/07/10	3.2	25.42	5	25.40	25.50	-1.8	6,579	-0.03%
2019/07/09	5	25.20	3	25.30	25.25	2	6,430	0.03%
2019/07/05	2	25.20	0	0.00	25.20	2	6,362	0.03%
2019/07/04	0.5	25.40	2	25.45	25.50	-1.5	6,382	-0.02%
2019/07/03	0	0.00	3	25.20	25.15	-3	6,369	-0.05%
2019/07/02	1	25.20	0	0.00	25.20	1	6,345	0.02%
2019/07/01	0	0.00	1	25.30	25.25	-1	6,346	-0.02%
2019/06/28	2	24.80	2	24.75	24.70	0	6,269	0.00%
2019/06/27	0	0.00	9	24.90	25.00	-9	6,284	-0.14%
2019/06/26	0	0.00	4	24.28	24.30	-4	6,169	-0.06%
2019/06/25	3	24.00	0	0.00	24.00	3	6,330	0.05%
2019/06/24	1	24.35	0	0.00	24.30	1	6,552	0.02%
2019/06/21	17	24.26	0	0.00	24.20	17	6,585	0.26%
2019/06/19	0	0.00	2	23.75	24.05	-2	6,481	-0.03%
2019/06/18	1	23.70	0	0.00	23.60	1	6,416	0.02%
2019/06/17	1	23.80	0	0.00	23.60	1	6,445	0.02%
2019/06/14	1	23.80	0	0.00	23.75	1	6,570	0.02%
2019/06/12	0	0.00	21.6	23.95	24.00	-21.6	6,722	-0.32%
2019/06/11	1	23.80	0	0.00	23.90	1	6,747	0.01%
2019/06/10	20	23.55	4	23.68	23.80	16	6,763	0.24%
2019/06/06	1	23.05	0	0.00	22.95	1	6,698	0.01%
2019/06/05	0	0.00	2	23.30	23.25	-2	6,708	-0.03%
2019/06/04	2	23.05	0	0.00	23.10	2	6,714	0.03%
2019/06/03	13	23.41	0	0.00	23.10	13	6,704	0.19%
2019/05/31	3	23.85	1	23.80	23.80	2	6,520	0.03%
2019/05/30	10	23.46	10	23.90	23.85	0	6,418	0.00%
2019/05/29	2	23.45	1	23.30	23.30	1	6,428	0.02%
2019/05/28	1	23.50	10	23.40	23.35	-9	6,427	-0.14%
2019/05/27	1	23.50	0	0.00	23.55	1	6,411	0.02%
2019/05/22	0	0.00	1	23.95	23.85	-1	6,535	-0.02%
2019/05/21	0	0.00	1	23.95	23.85	-1	6,564	-0.02%
2019/05/20	0	0.00	23	24.01	24.10	-23	6,514	-0.35%
2019/05/17	2	23.50	0	0.00	23.95	2	6,491	0.03%
2019/05/16	4	23.98	23	23.85	23.85	-19	6,493	-0.29%
2019/05/15	0.5	23.00	1	23.15	22.90	-0.5	6,396	-0.01%
2019/05/14	6	22.99	1	23.05	23.10	5	6,416	0.08%
2019/05/13	1	23.35	0	0.00	23.30	1	6,344	0.02%
2019/05/10	42	23.60	0	0.00	23.35	42	6,389	0.66%
2019/05/09	0.9	23.45	1	23.45	23.45	-0.1	6,367	0.00%
2019/05/08	22	23.80	0	0.00	23.70	22	6,360	0.35%
2019/05/07	3	24.02	0	0.00	24.00	3	6,497	0.05%
2019/05/06	7	23.94	0	0.00	23.85	7	6,540	0.11%
2019/05/03	1	24.80	55	24.80	24.70	-54	6,485	-0.83%
2019/04/30	1	24.70	0	0.00	24.80	1	6,528	0.02%
2019/04/29	1	24.70	50	24.65	24.80	-49	6,520	-0.75%
2019/04/26	0	0.00	1	24.55	24.60	-1	6,529	-0.02%
2019/04/24	1	24.35	0	0.00	24.50	1	6,596	0.02%
2019/04/23	0	0.00	1	24.25	24.35	-1	6,599	-0.02%
2019/04/22	30	24.50	0	0.00	24.60	30	6,544	0.46%
2019/04/18	21	24.70	0	0.00	24.50	21	6,851	0.31%
2019/04/17	10	24.75	2	24.85	25.00	8	6,925	0.12%
2019/04/16	1	24.30	0	0.00	24.40	1	6,839	0.01%
2019/04/15	1	24.40	53	24.30	24.30	-52	6,807	-0.76%
2019/04/12	0	0.00	1	24.15	24.15	-1	6,832	-0.01%
2019/04/11	1.2	24.13	5	24.22	24.05	-3.8	6,859	-0.06%
2019/04/10	8	24.32	0	0.00	24.20	8	6,851	0.12%
2019/04/09	0	0.00	10	24.20	24.20	-10	6,773	-0.15%
2019/04/08	66	24.00	0	0.00	24.15	66	6,833	0.97%
2019/04/03	36	23.90	11	24.01	24.15	25	6,809	0.37%
2019/04/02	0	0.00	0.4	23.85	24.00	-0.4	6,786	-0.01%
2019/04/01	3	23.60	0	0.00	23.70	3	6,771	0.04%
2019/03/29	4	23.53	0	0.00	23.45	4	6,682	0.06%
2019/03/28	65	23.65	0	0.00	23.45	65	6,606	0.98%
2019/03/27	50	24.01	10	24.00	23.95	40	6,530	0.61%
2019/03/26	5	24.50	0	0.00	24.60	5	6,412	0.08%
2019/03/25	0	0.00	2	24.20	24.35	-2	6,638	-0.03%
2019/03/22	1	24.00	2	24.20	24.05	-1	6,601	-0.02%
2019/03/21	0.9	23.95	0	0.00	24.10	0.9	6,590	0.01%
2019/03/20	3	23.95	0	0.00	23.90	3	6,621	0.05%
2019/03/19	0	0.00	113	23.92	24.15	-113	6,616	-1.71%	大賣/鉅額交易
2019/03/18	0	0.00	11	23.75	23.75	-11	6,456	-0.17%
2019/03/14	0	0.00	27	23.80	23.60	-27	6,428	-0.42%
2019/03/13	0	0.00	1	23.65	23.75	-1	6,534	-0.02%
2019/03/07	0	0.00	10	23.80	23.70	-10	6,913	-0.14%
2019/03/06	1	23.85	0	0.00	23.80	1	7,022	0.01%
2019/03/04	3	23.67	4	23.64	23.70	-1	7,462	-0.01%
2019/02/27	10	23.70	0	0.00	23.80	10	7,526	0.13%
2019/02/26	1	23.60	8	23.94	23.65	-7	7,515	-0.09%
2019/02/22	52	23.25	0	0.00	23.35	52	7,501	0.69%
2019/02/20	100	23.40	0	0.00	23.60	100	7,572	1.32%
2019/02/18	0	0.00	5	23.35	23.25	-5	7,794	-0.06%
2019/02/14	0	0.00	3	23.45	23.25	-3	8,489	-0.04%
2019/02/12	1.3	23.74	0	0.00	23.85	1.3	8,441	0.02%
2019/02/11	0	0.00	1	23.80	23.55	-1	8,469	-0.01%
2019/01/29	0	0.00	1	23.45	23.50	-1	8,483	-0.01%
2019/01/28	1.5	24.02	4	24.04	23.85	-2.5	8,535	-0.03%
2019/01/25	0	0.00	43	23.10	23.25	-43	8,415	-0.51%
2019/01/21	0	0.00	5	22.80	23.00	-5	8,531	-0.06%
2019/01/18	5	22.65	5	22.70	22.85	0	8,578	0.00%
2019/01/17	1	22.70	0	0.00	22.90	1	8,588	0.01%
2019/01/16	1	22.75	0	0.00	22.60	1	8,654	0.01%
2019/01/15	0	0.00	80	22.69	22.70	-80	8,664	-0.92%
2019/01/14	3	22.62	2	22.53	22.50	1	8,692	0.01%
2019/01/11	5	22.55	1	22.60	22.60	4	8,996	0.04%
2019/01/10	0	0.00	78	22.40	22.50	-78	8,969	-0.87%
2019/01/09	71	22.00	1	22.15	21.95	70	8,812	0.79%
2019/01/08	16	21.74	0	0.00	21.65	16	8,719	0.18%
2019/01/07	1	22.30	1	22.20	22.15	0	8,788	0.00%
2019/01/04	0	0.00	5	22.00	21.80	-5	8,870	-0.06%
2019/01/02	20	22.10	31	22.79	22.05	-11	9,226	-0.12%
2018/12/28	1	22.10	1	21.95	22.05	0	9,330	0.00%
2018/12/27	2	22.05	6	22.45	22.10	-4	9,458	-0.04%
2018/12/26	0	0.00	4.1	22.05	22.05	-4.1	9,470	-0.04%
2018/12/25	3	21.82	3	21.83	21.60	0	9,492	0.00%
2018/12/24	0	0.00	7	21.99	22.00	-7	9,520	-0.07%
2018/12/22	0	0.00	2	22.03	22.05	-2	9,517	-0.02%
2018/12/21	1	21.90	0	0.00	21.80	1	9,645	0.01%
2018/12/20	7	21.71	15	21.82	21.70	-8	9,733	-0.08%
2018/12/19	1	21.20	0	0.00	21.20	1	9,707	0.01%
2018/12/18	24	21.30	1	21.10	21.00	23	9,647	0.24%
2018/12/17	3	21.85	1	21.80	21.80	2	9,513	0.02%
2018/12/14	0	0.00	1	22.00	22.00	-1	9,575	-0.01%
2018/12/13	3	21.83	1	21.95	21.85	2	9,673	0.02%
2018/12/12	3	21.98	0.2	22.05	22.05	2.8	9,900	0.03%
2018/12/10	4	21.68	4	21.65	21.60	0	10,204	0.00%
2018/12/07	30	22.30	6	22.34	22.35	24	10,539	0.23%
2018/12/06	9	22.41	3	22.10	21.95	6	10,715	0.06%
2018/12/05	2	22.80	43	23.19	23.00	-41	10,733	-0.38%
2018/12/04	2	22.90	40	23.00	22.90	-38	10,736	-0.35%
2018/12/03	0	0.00	1	22.45	22.70	-1	10,776	-0.01%
2018/11/30	11	22.25	1	22.20	22.10	10	10,851	0.09%
2018/11/28	5	22.20	0	0.00	22.20	5	10,706	0.05%
2018/11/27	3	21.52	0	0.00	21.45	3	10,595	0.03%
2018/11/23	10	21.80	0	0.00	22.00	10	10,627	0.09%
2018/11/22	1	21.90	2	21.90	21.90	-1	10,841	-0.01%
2018/11/21	40	21.90	0	0.00	21.75	40	10,928	0.37%
2018/11/19	0	0.00	1	22.85	22.55	-1	11,034	-0.01%
2018/11/16	101	22.60	0	0.00	22.75	101	11,313	0.89%	大買/鉅額交易
2018/11/15	1	22.30	0	0.00	22.60	1	11,434	0.01%
2018/11/14	45	22.95	6	22.55	22.60	39	11,460	0.34%
2018/11/13	28	23.51	6	23.27	23.35	22	11,254	0.20%
2018/11/08	0	0.00	1	26.30	26.30	-1	11,693	-0.01%
2018/11/07	0	0.00	1	26.10	26.00	-1	11,659	-0.01%
2018/11/05	0	0.00	15	25.63	26.10	-15	11,632	-0.13%
2018/11/01	0	0.00	3	25.20	25.40	-3	11,635	-0.03%
2018/10/29	10	24.55	0	0.00	24.55	10	11,651	0.09%
2018/10/25	0	0.00	2	24.75	24.75	-2	11,604	-0.02%
2018/10/24	0	0.00	16	24.63	24.80	-16	11,628	-0.14%
2018/10/22	2	24.38	2	24.60	24.55	0	11,619	0.00%
2018/10/19	16	23.97	0	0.00	24.60	16	11,787	0.14%
2018/10/18	0	0.00	7	24.98	24.60	-7	11,539	-0.06%
2018/10/17	6	24.87	0	0.00	24.75	6	11,575	0.05%
2018/10/16	0	0.00	10	24.70	25.05	-10	11,602	-0.09%
2018/10/15	0	0.00	2	24.20	24.10	-2	11,581	-0.02%
2018/10/12	0	0.00	1	24.00	24.60	-1	11,548	-0.01%
2018/10/11	3	23.98	2	24.00	23.80	1	11,555	0.01%
2018/10/09	0	0.00	1	25.45	25.30	-1	11,273	-0.01%
2018/10/08	1	26.05	0	0.00	25.95	1	11,195	0.01%
2018/10/05	0	0.00	3	25.45	25.75	-3	11,101	-0.03%
2018/10/04	1	25.30	0	0.00	25.30	1	11,139	0.01%
2018/10/03	0	0.00	15	26.00	26.10	-15	11,135	-0.13%
2018/10/02	0	0.00	20	26.65	26.55	-20	11,233	-0.18%
2018/09/27	0	0.00	3	26.60	27.10	-3	11,241	-0.03%
2018/09/25	3	27.25	0	0.00	27.20	3	11,034	0.03%
2018/09/19	0	0.00	20	26.95	27.00	-20	10,909	-0.18%
2018/09/18	0	0.00	2	27.33	27.45	-2	10,838	-0.02%
2018/09/17	4	26.74	0	0.00	26.80	4	10,658	0.04%
2018/09/13	9	25.69	13	26.03	25.85	-4	10,513	-0.04%
2018/09/12	11	27.17	6	26.98	27.00	5	10,219	0.05%
2018/09/11	0	0.00	3	27.32	27.75	-3	10,120	-0.03%
2018/09/10	10	27.15	8	27.06	26.90	2	10,148	0.02%
2018/09/07	2	27.25	0	0.00	27.20	2	10,171	0.02%
2018/09/06	4	27.63	52	27.98	27.75	-48	10,126	-0.47%
2018/09/05	0	0.00	1	27.60	27.40	-1	9,991	-0.01%
2018/09/04	0	0.00	2	27.35	27.60	-2	9,943	-0.02%
2018/08/30	3	27.23	5	27.38	27.40	-2	9,871	-0.02%
2018/08/29	3	26.85	1	26.90	27.05	2	9,710	0.02%
2018/08/28	0	0.00	5	26.98	26.90	-5	9,576	-0.05%
2018/08/27	1	27.20	13	27.31	27.40	-12	9,682	-0.12%
2018/08/24	0	0.00	5	27.01	27.05	-5	9,565	-0.05%
2018/08/23	0	0.00	16	26.73	26.90	-16	9,612	-0.17%
2018/08/22	0	0.00	50	26.20	26.25	-50	9,370	-0.53%
2018/08/21	0	0.00	1	25.90	25.90	-1	9,313	-0.01%
2018/08/17	0	0.00	3	25.88	25.90	-3	9,209	-0.03%
2018/08/16	6	25.43	103	25.45	25.50	-97	9,012	-1.08%	大賣/
2018/08/15	53	24.11	428	24.80	25.00	-375	8,794	-4.26%	大賣/鉅額交易
2018/08/14	0	0.00	1	24.60	24.65	-1	8,484	-0.01%
2018/08/13	140	24.50	20	24.55	24.60	120	8,542	1.40%	大買/鉅額交易
2018/08/10	150	24.53	5	24.65	24.60	145	8,531	1.70%	大買/鉅額交易
2018/08/09	7	24.63	0	0.00	24.65	7	8,570	0.08%
2018/08/08	78	24.50	10.1	24.80	24.80	67.9	8,713	0.78%
2018/08/06	0	0.00	401	24.68	24.80	-401	8,654	-4.63%	大賣/鉅額交易
2018/08/03	0	0.00	5	24.45	24.50	-5	8,557	-0.06%
2018/08/02	0	0.00	60	24.50	24.40	-60	8,632	-0.70%
2018/08/01	1	24.40	0	0.00	24.40	1	8,582	0.01%
2018/07/31	0	0.00	20.5	24.30	24.45	-20.5	8,588	-0.24%
2018/07/26	1	24.25	14	24.25	24.50	-13	8,486	-0.15%
2018/07/25	1	24.00	0	0.00	23.95	1	8,335	0.01%
2018/07/23	0	0.00	40	23.95	24.05	-40	8,174	-0.49%
2018/07/20	160	24.06	1	23.95	24.00	159	8,116	1.96%	大買/鉅額交易
2018/07/19	0	0.00	104	24.05	24.00	-104	8,108	-1.28%	大賣/鉅額交易
2018/07/18	0	0.00	40	23.70	23.90	-40	8,044	-0.50%
2018/07/16	4	23.20	0	0.00	23.40	4	7,875	0.05%
2018/07/13	1	23.00	0	0.00	23.20	1	7,842	0.01%
2018/07/12	41	22.16	1.5	22.73	23.10	39.5	7,832	0.50%
2018/07/11	16	24.28	1	24.30	24.30	15	7,736	0.19%
2018/07/10	0.5	24.40	141	24.41	24.40	-140.5	7,751	-1.81%	大賣/鉅額交易
2018/07/09	15	24.25	2	24.20	24.25	13	7,726	0.17%
2018/07/06	0	0.00	110	23.90	24.00	-110	7,809	-1.41%	大賣/鉅額交易
2018/07/04	0	0.00	1	23.90	23.95	-1	7,814	-0.01%
2018/07/02	17	23.98	3	23.90	23.75	14	7,949	0.18%
2018/06/27	1	23.85	6	24.17	24.25	-5	7,864	-0.06%
2018/06/26	12	24.03	2	23.80	23.75	10	7,971	0.13%
2018/06/25	6	24.35	3	24.65	24.20	3	8,001	0.04%
2018/06/22	0	0.00	11	24.54	24.80	-11	7,981	-0.14%
2018/06/21	0	0.00	1	24.95	24.90	-1	7,879	-0.01%
2018/06/20	10	24.70	11	24.69	24.75	-1	7,912	-0.01%
2018/06/19	3	24.45	1	24.55	24.55	2	7,898	0.03%
2018/06/15	11	24.31	1	24.60	24.45	10	7,749	0.13%
2018/06/14	0	0.00	4	24.23	24.20	-4	7,677	-0.05%
2018/06/13	1	24.70	10	24.65	24.30	-9	7,582	-0.12%
2018/06/12	4	24.68	0	0.00	24.70	4	7,660	0.05%
2018/06/11	51	24.80	0	0.00	24.70	51	7,611	0.67%
2018/06/08	1	24.55	0	0.00	24.60	1	7,559	0.01%
2018/06/07	0	0.00	1	24.75	24.70	-1	7,531	-0.01%
2018/06/06	0	0.00	11	24.64	24.70	-11	7,572	-0.15%
2018/06/05	1	24.60	6	24.59	24.65	-5	7,572	-0.07%
2018/06/04	0	0.00	93	24.47	24.50	-93	7,534	-1.23%
2018/06/01	53	24.00	10	24.17	23.90	43	7,368	0.58%
2018/05/31	0	0.00	17.8	23.92	24.25	-17.8	7,278	-0.24%
2018/05/30	0	0.00	2	23.85	23.75	-2	7,141	-0.03%
2018/05/29	5	24.00	28.1	23.94	24.05	-23.1	7,165	-0.32%
2018/05/28	0	0.00	16	23.70	23.70	-16	7,118	-0.22%
2018/05/25	0	0.00	12	23.65	23.65	-12	7,132	-0.17%
2018/05/23	0	0.00	55	23.33	23.25	-55	7,064	-0.78%
2018/05/22	0	0.00	11	23.15	23.15	-11	7,069	-0.16%
2018/05/21	0	0.00	50	23.10	23.15	-50	7,090	-0.71%
2018/05/16	27	22.85	29	22.92	23.05	-2	7,047	-0.03%
2018/05/15	26	23.11	9	23.17	23.15	17	7,032	0.24%
2018/05/14	43	23.07	7	23.11	23.05	36	7,176	0.50%
2018/05/10	20	23.00	15	22.90	23.00	5	7,157	0.07%
2018/05/09	65	22.80	0	0.00	22.75	65	7,077	0.92%
2018/05/08	40	22.60	1	22.75	22.90	39	7,156	0.54%
2018/05/07	21	22.60	0	0.00	22.55	21	7,217	0.29%
2018/05/04	2	22.50	2	22.65	22.65	0	7,310	0.00%
2018/05/03	15	22.45	0	0.00	22.50	15	7,373	0.20%
2018/05/02	21	22.60	1	22.80	22.80	20	7,485	0.27%
2018/04/30	12	22.31	0	0.00	22.55	12	7,524	0.16%
2018/04/26	12	22.29	1	22.30	22.25	11	7,990	0.14%
2018/04/25	20	22.35	0	0.00	22.40	20	8,005	0.25%
2018/04/24	0	0.00	12	22.51	22.45	-12	8,314	-0.14%
2018/04/23	2	22.60	60	22.60	22.65	-58	8,524	-0.68%
2018/04/20	16	22.67	0	0.00	22.65	16	8,571	0.19%
2018/04/19	13	22.63	112	22.68	22.80	-99	8,568	-1.16%	大賣/
2018/04/18	5	22.46	3	22.63	22.50	2	8,646	0.02%
2018/04/17	9	22.47	0	0.00	22.50	9	8,789	0.10%
2018/04/16	3	22.70	4	22.55	22.55	-1	8,827	-0.01%
2018/04/13	11	22.82	0	0.00	22.75	11	8,767	0.13%
2018/04/12	16	22.93	1	22.85	22.95	15	8,711	0.17%
2018/04/10	2	23.00	24	23.16	23.05	-22	8,663	-0.25%
2018/04/09	17	23.05	7	23.01	23.05	10	8,713	0.11%
2018/04/03	7	23.12	0	0.00	23.10	7	8,781	0.08%
2018/04/02	1	23.20	4	23.30	23.35	-3	8,918	-0.03%
2018/03/30	0	0.00	5	23.13	23.05	-5	8,946	-0.06%
2018/03/29	5	23.20	0	0.00	23.10	5	8,916	0.06%
2018/03/28	20	23.06	10	23.18	23.30	10	8,757	0.11%
2018/03/27	0	0.00	21	23.49	23.35	-21	8,698	-0.24%
2018/03/26	20	22.91	1	22.85	23.15	19	8,654	0.22%
2018/03/23	5	23.05	4	23.20	23.05	1	8,743	0.01%
2018/03/22	10	23.50	28	23.42	23.40	-18	8,794	-0.20%
2018/03/21	28	23.24	0	0.00	23.35	28	8,944	0.31%
2018/03/20	0	0.00	15	23.05	23.30	-15	8,991	-0.17%
2018/03/19	0	0.00	12	23.06	23.10	-12	8,987	-0.13%
2018/03/16	10	23.00	5	22.99	23.05	5	9,093	0.05%
2018/03/15	5	23.05	0	0.00	23.05	5	8,947	0.06%
2018/03/14	16	23.02	2	23.00	23.05	14	8,974	0.16%
2018/03/13	17	23.07	0	0.00	23.15	17	9,011	0.19%
2018/03/12	51	23.02	10	23.00	22.95	41	8,973	0.46%
2018/03/09	83	22.94	0	0.00	23.10	83	8,909	0.93%
2018/03/08	177	23.06	0	0.00	22.90	177	8,909	1.99%	大買/鉅額交易
2018/03/07	1	23.00	1	23.00	22.90	0	8,869	0.00%
2018/03/06	0	0.00	55	23.05	23.00	-55	8,865	-0.62%
2018/03/05	136	22.84	0	0.00	22.85	136	9,134	1.49%	大買/鉅額交易
2018/03/01	2	23.20	2	23.30	23.35	0	9,015	0.00%
2018/02/27	6	23.51	5	23.40	23.35	1	8,927	0.01%
2018/02/26	4	23.69	40	23.80	23.55	-36	8,887	-0.41%
2018/02/23	17	23.47	0	0.00	23.55	17	8,807	0.19%
2018/02/22	6	23.20	0	0.00	23.25	6	8,882	0.07%
2018/02/21	0	0.00	6	23.08	23.35	-6	8,937	-0.07%
2018/02/12	3	22.60	0	0.00	22.65	3	8,954	0.03%
2018/02/09	17	22.51	1	22.65	22.60	16	9,153	0.17%
2018/02/08	5	22.80	0	0.00	22.90	5	9,177	0.05%
2018/02/07	40	22.95	0	0.00	22.80	40	9,245	0.43%
2018/02/06	7	22.31	10	22.72	22.45	-3	9,131	-0.03%
2018/02/05	2	23.25	5	23.20	23.25	-3	9,198	-0.03%
2018/02/02	13	23.55	13	23.47	23.70	0	9,230	0.00%
2018/01/31	52	23.41	50	23.70	23.80	2	9,440	0.02%
2018/01/30	18	23.96	10	23.55	23.55	8	9,389	0.09%
2018/01/29	20	24.00	5	24.10	24.10	15	9,310	0.16%
2018/01/26	1	24.35	0	0.00	24.35	1	9,200	0.01%
2018/01/25	20	24.26	27	24.22	24.25	-7	9,096	-0.08%
2018/01/24	0	0.00	5	24.13	24.10	-5	8,976	-0.06%
2018/01/23	11	24.00	5	24.22	23.95	6	9,028	0.07%
2018/01/22	29	23.94	108	24.00	24.05	-79	8,946	-0.88%	大賣/
2018/01/19	103	23.60	18	23.62	23.60	85	8,714	0.98%	大買/
2018/01/18	28	23.74	16	23.85	23.75	12	8,662	0.14%
2018/01/17	5	23.41	105	23.55	23.50	-100	8,442	-1.18%	大賣/
2018/01/16	1	23.25	0	0.00	23.30	1	8,235	0.01%
2018/01/15	50	23.25	0	0.00	23.30	50	8,203	0.61%
2018/01/12	10	23.10	0	0.00	23.20	10	8,349	0.12%
2018/01/11	67	23.06	14	22.95	22.85	53	8,311	0.64%
2018/01/10	3	23.33	0	0.00	23.45	3	8,202	0.04%
2018/01/09	103	24.10	0	0.00	24.10	103	8,141	1.27%	大買/鉅額交易
2018/01/05	100	24.20	40	24.15	24.20	60	8,199	0.73%
2018/01/04	10	24.45	10	24.33	24.40	0	8,231	0.00%
2018/01/03	1	24.30	4	24.46	24.40	-3	8,300	-0.04%
2018/01/02	3	24.10	72	24.17	24.25	-69	8,168	-0.84%