宏碁 (2353)-永豐金-彰化券商分點個股進出

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
53.0
漲跌
▲4.8
漲幅
+9.84%
成交量
181,521張
產業
上市電腦週邊類股
1609人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-彰化券商分點個股進出
永豐金-彰化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
2024/05/22	13.2	51.75	223.1	52.12	53.00	-209.9	39,986	-0.52%	大賣/鉅額交易
2024/05/21	8.1	48.55	19	48.62	48.25	-11	37,627	-0.03%
2024/05/20	6.2	48.17	5	48.10	48.25	1.2	37,654	0.00%
2024/05/17	8.1	47.50	25	47.76	48.15	-16.9	37,949	-0.04%
2024/05/16	12	48.37	12	48.53	47.80	0	38,978	0.00%
2024/05/15	28	48.72	16	49.95	48.05	12	40,681	0.03%
2024/05/14	48	48.94	58	49.37	48.90	-10	40,105	-0.02%
2024/05/13	10	47.35	10	47.30	47.75	0	38,589	0.00%
2024/05/10	5.2	47.59	22	47.86	47.80	-16.9	38,891	-0.04%
2024/05/09	18.2	47.38	15	47.59	47.35	3.2	38,763	0.01%
2024/05/08	9.2	46.98	10	47.10	47.15	-0.8	38,867	0.00%
2024/05/07	5.2	47.52	7	47.23	47.15	-1.8	39,172	0.00%
2024/05/06	18	47.14	109	47.10	47.50	-91	39,200	-0.23%	大賣/
2024/05/03	9	45.73	9	45.84	45.50	0	39,474	0.00%
2024/05/02	14	44.52	0	0.00	44.65	14	39,962	0.04%
2024/04/30	6	45.65	0	0.00	45.15	6	40,863	0.01%
2024/04/29	18	45.48	44.1	45.63	45.70	-26.1	41,306	-0.06%
2024/04/26	15	44.83	5	45.00	44.55	10	42,223	0.02%
2024/04/25	2.1	44.34	0	0.00	44.40	2.1	42,869	0.00%
2024/04/24	18.4	44.50	14	44.62	44.80	4.4	43,457	0.01%
2024/04/23	4.3	43.51	0	0.00	43.50	4.3	44,111	0.01%
2024/04/22	7.1	43.75	0	0.00	43.35	7.1	44,887	0.02%
2024/04/19	48.7	43.93	66	43.42	43.80	-17.3	45,475	-0.04%
2024/04/18	43.2	45.35	3	45.00	45.00	40.2	45,964	0.09%
2024/04/17	57.2	45.34	0	0.00	45.05	57.2	46,821	0.12%
2024/04/16	69.2	46.05	48	46.05	45.50	21.2	47,117	0.05%
2024/04/15	45.1	47.59	25	47.90	47.55	20.1	48,005	0.04%
2024/04/12	255.5	49.07	178	48.94	48.50	77.5	49,431	0.16%	大買/大賣/
2024/04/11	69	48.19	67	49.51	51.00	2	48,813	0.00%
2024/04/10	61	47.39	40	47.78	47.15	21	48,425	0.04%
2024/04/09	34	46.69	21	46.74	46.80	13	49,057	0.03%
2024/04/08	22	45.73	0	0.00	46.05	22	50,667	0.04%
2024/04/03	11	46.23	3	46.43	46.10	8	52,684	0.02%
2024/04/02	26.2	46.58	4	46.44	46.70	22.2	55,848	0.04%
2024/04/01	12.2	46.54	11.4	46.95	46.30	0.8	58,445	0.00%
2024/03/29	4.2	46.85	9	46.74	46.80	-4.8	60,482	-0.01%
2024/03/28	54	46.67	19	46.67	46.65	35	62,163	0.06%
2024/03/27	7.8	46.22	9	46.32	46.35	-1.2	63,078	0.00%
2024/03/26	28.2	45.74	16	45.81	45.90	12.2	64,759	0.02%
2024/03/25	37	46.59	30	47.03	46.50	7	67,318	0.01%
2024/03/22	61	46.67	28.8	47.14	45.95	32.2	68,500	0.05%
2024/03/21	9.5	46.12	34	45.98	46.25	-24.5	67,717	-0.04%
2024/03/20	48.2	45.87	40	46.03	45.90	8.2	67,625	0.01%
2024/03/19	21.3	45.22	2	45.28	45.15	19.3	67,501	0.03%
2024/03/18	18.4	45.25	12	45.55	45.85	6.4	67,544	0.01%
2024/03/15	6	46.04	7.5	46.07	45.85	-1.5	67,351	0.00%
2024/03/14	16.2	45.95	0	0.00	45.90	16.2	66,910	0.02%
2024/03/13	2.3	46.70	22	46.84	46.50	-19.7	66,791	-0.03%
2024/03/12	8	46.70	53	46.68	47.05	-45	66,219	-0.07%
2024/03/11	9	44.61	2.8	44.99	44.85	6.2	65,533	0.01%
2024/03/08	15.4	44.73	9	44.91	44.50	6.4	65,564	0.01%
2024/03/07	21.1	45.27	12	45.16	45.00	9.1	65,514	0.01%
2024/03/06	7.2	45.46	0	0.00	45.35	7.2	65,757	0.01%
2024/03/05	8	45.78	3	45.95	45.90	5	67,000	0.01%
2024/03/04	26.3	46.87	29	46.89	45.85	-2.7	67,670	0.00%
2024/03/01	5	45.75	3	45.67	46.00	2	67,311	0.00%
2024/02/29	37	45.12	6	45.11	45.15	31	67,885	0.05%
2024/02/27	3.1	45.80	14	45.57	45.50	-10.9	67,753	-0.02%
2024/02/26	27.1	46.10	0	0.00	45.80	27.1	67,961	0.04%
2024/02/23	30.2	46.26	18.2	46.13	45.75	12.1	68,310	0.02%
2024/02/22	4	47.38	5	47.28	46.85	-1	68,397	0.00%
2024/02/21	16	47.05	16	47.02	47.25	0	67,928	0.00%
2024/02/20	20	47.06	3	47.32	47.40	17	67,678	0.03%
2024/02/19	45.3	47.62	14	48.34	47.40	31.3	67,310	0.05%
2024/02/16	57.2	48.40	113	48.18	48.65	-55.9	66,138	-0.08%	大賣/
2024/02/15	25	45.73	15	45.96	46.00	10	64,378	0.02%
2024/02/05	5	45.94	9	46.43	46.30	-4	63,883	-0.01%
2024/02/02	26	46.38	17.2	46.76	45.95	8.8	63,842	0.01%
2024/02/01	13	46.04	20	46.47	46.65	-7	63,440	-0.01%
2024/01/31	17	46.55	9	46.48	46.05	8	63,363	0.01%
2024/01/30	14.1	46.67	17	46.80	47.15	-2.9	63,011	0.00%
2024/01/29	7	45.74	44.2	46.46	46.80	-37.2	62,674	-0.06%
2024/01/26	62	46.15	11	45.72	45.70	51	62,502	0.08%
2024/01/25	34	47.11	26	47.33	47.60	8	61,620	0.01%
2024/01/24	59	47.92	45	48.09	47.35	14	61,086	0.02%
2024/01/23	31	46.64	34	46.67	47.20	-3	59,932	-0.01%
2024/01/22	31.7	47.13	29	47.07	46.75	2.7	59,384	0.00%
2024/01/19	46.1	45.50	24	45.87	45.95	22.1	58,150	0.04%
2024/01/18	9	45.11	110.2	45.58	45.00	-101.2	57,405	-0.18%	大賣/鉅額交易
2024/01/17	38	45.10	14	44.95	44.75	24	56,682	0.04%
2024/01/16	57	46.04	32	46.68	45.70	25	55,827	0.04%
2024/01/15	68.3	46.90	27	46.78	46.25	41.3	54,900	0.08%
2024/01/12	96.1	46.93	70	47.12	47.00	26.1	54,194	0.05%
2024/01/11	48.2	47.92	45	48.12	48.40	3.2	52,960	0.01%
2024/01/10	30	47.20	8	47.43	47.20	22	52,393	0.04%
2024/01/09	68.2	47.83	30	48.78	47.80	38.2	51,543	0.07%
2024/01/08	78	49.13	66.1	49.61	48.45	11.9	49,739	0.02%
2024/01/05	68.5	48.86	57.5	49.11	48.25	11	47,699	0.02%
2024/01/04	54.6	49.56	20	49.97	49.00	34.6	46,353	0.07%
2024/01/03	63.3	50.99	60	50.99	50.40	3.3	45,139	0.01%
2024/01/02	49	52.50	22.4	52.67	52.30	26.7	43,601	0.06%
2023/12/29	66	54.19	58	54.33	53.80	8	41,984	0.02%
2023/12/28	133	54.51	142.5	54.29	54.00	-9.5	40,026	-0.02%	大買/大賣/
2023/12/27	89	52.91	108.5	53.16	54.20	-19.5	36,916	-0.05%	大賣/
2023/12/26	31	49.38	46	49.37	50.60	-15	34,294	-0.04%
2023/12/25	66	48.89	81.1	48.92	49.00	-15.1	32,111	-0.05%
2023/12/22	48	44.13	36.8	44.70	45.30	11.2	30,108	0.04%
2023/12/21	94.1	44.13	85	44.11	44.65	9.1	28,900	0.03%
2023/12/20	41	42.27	241	43.40	44.60	-200	26,973	-0.74%	大賣/鉅額交易
2023/12/19	42	40.09	775.1	40.35	40.70	-733.1	23,896	-3.07%	大賣/鉅額交易
2023/12/18	19	38.63	135.2	39.03	38.90	-116.2	22,166	-0.52%	大賣/鉅額交易
2023/12/15	13	36.91	28	37.14	37.00	-15	21,407	-0.07%
2023/12/14	16	37.67	11	37.45	37.30	5	21,252	0.02%
2023/12/13	2	36.95	36	36.97	37.05	-34	21,002	-0.16%
2023/12/12	21	36.10	53	36.15	36.10	-32	20,700	-0.15%
2023/12/11	26.2	35.66	36	35.69	35.75	-9.8	20,546	-0.05%
2023/12/08	0	0.00	12	35.30	35.20	-12	20,423	-0.06%
2023/12/07	17	35.03	0	0.00	34.85	17	20,366	0.08%
2023/12/06	0.2	34.80	25	34.98	35.10	-24.9	20,439	-0.12%
2023/12/05	12	34.23	0	0.00	34.30	12	20,292	0.06%
2023/12/04	15	34.72	2.1	34.87	34.75	12.9	20,303	0.06%
2023/12/01	10	34.70	2	34.93	34.85	8	20,171	0.04%
2023/11/30	21	34.76	3	35.20	35.20	18	19,913	0.09%
2023/11/29	13	34.74	10	35.25	35.35	3	18,575	0.02%
2023/11/28	27	34.83	1	35.20	34.80	26	17,777	0.15%
2023/11/27	41	34.77	47	34.83	35.20	-6	17,578	-0.03%
2023/11/24	46	34.54	21	35.08	35.50	25	16,844	0.15%
2023/11/23	37	34.56	14	35.02	35.15	23	16,121	0.14%
2023/11/22	73	34.68	27	34.39	34.80	46	15,891	0.29%
2023/11/21	1	35.30	23	35.41	35.65	-22	15,694	-0.14%
2023/11/20	7	34.09	6.5	34.42	34.55	0.5	15,468	0.00%
2023/11/17	16.1	34.28	0	0.00	34.15	16.1	15,555	0.10%
2023/11/16	8	34.40	8	34.97	34.50	0	15,680	0.00%
2023/11/15	48	35.06	16	34.93	34.50	32	15,902	0.20%
2023/11/14	19	34.01	74	34.69	35.05	-55	16,116	-0.34%
2023/11/13	22	33.83	3	34.35	33.80	19	16,377	0.12%
2023/11/10	30.1	34.21	2	34.38	34.15	28.1	16,500	0.17%
2023/11/09	11	35.07	3	35.20	35.00	8	16,628	0.05%
2023/11/08	9	34.86	13	35.16	35.20	-4	16,728	-0.02%
2023/11/07	10	34.39	5	34.58	34.55	5	16,693	0.03%
2023/11/06	17	34.72	25	34.81	34.75	-8	17,010	-0.05%
2023/11/03	27	34.47	120	34.75	34.35	-93	17,369	-0.54%	大賣/
2023/11/02	21	34.41	63	34.50	34.65	-42	17,523	-0.24%
2023/11/01	63	33.69	6	34.19	33.70	57	17,844	0.32%
2023/10/31	10	34.54	63	34.24	34.10	-53	18,018	-0.29%
2023/10/30	28	34.65	0	0.00	34.65	28	18,345	0.15%
2023/10/27	72	35.67	10	35.79	35.10	62	18,493	0.34%
2023/10/26	68	35.37	3	35.55	35.30	65	18,991	0.34%
2023/10/25	3	35.72	2	36.05	35.60	1	19,250	0.01%
2023/10/24	0	0.00	179	35.46	35.65	-179	19,628	-0.91%	大賣/鉅額交易
2023/10/23	30	34.96	4	34.96	34.80	26	19,840	0.13%
2023/10/20	152.7	35.29	13	35.35	35.20	139.7	20,668	0.68%	大買/鉅額交易
2023/10/19	29	35.01	5	35.13	35.30	24	21,701	0.11%
2023/10/18	18	35.38	10	35.48	35.60	8	22,237	0.04%
2023/10/17	5	36.12	2	36.60	36.10	3	22,445	0.01%
2023/10/16	3	36.15	14	36.28	36.15	-11	24,254	-0.05%
2023/10/13	19	36.63	2	36.40	36.35	17	26,934	0.06%
2023/10/12	5	37.30	5	37.52	37.30	0	28,169	0.00%
2023/10/11	22	37.13	32	38.15	36.80	-10	28,632	-0.03%
2023/10/06	7	37.28	5	37.61	37.55	2	28,997	0.01%
2023/10/05	2	37.35	44	37.52	37.40	-42	29,107	-0.14%
2023/10/04	30	36.27	1	36.45	36.35	29	29,153	0.10%
2023/10/03	15	37.55	20	37.81	37.25	-5	29,160	-0.02%
2023/10/02	3	36.95	20	37.12	37.15	-17	28,966	-0.06%
2023/09/28	24.1	36.39	8	37.05	36.30	16.1	28,908	0.06%
2023/09/27	0	0.00	23	36.64	36.85	-23	28,880	-0.08%
2023/09/26	10	36.64	1	37.05	36.45	9	29,000	0.03%
2023/09/25	1	36.55	151	36.65	36.65	-150	29,155	-0.51%	大賣/鉅額交易
2023/09/22	152	36.56	9	36.61	36.70	143	29,375	0.49%	大買/鉅額交易
2023/09/21	5	36.27	31	36.35	36.35	-26	29,661	-0.09%
2023/09/20	55	37.02	33	37.13	36.60	22	29,877	0.07%
2023/09/19	3	37.05	2	37.55	36.85	1	30,024	0.00%
2023/09/18	22	37.25	1	37.40	37.10	21	30,633	0.07%
2023/09/15	4	38.07	4	38.08	37.95	0	31,275	0.00%
2023/09/14	6	37.75	11.3	37.68	37.80	-5.3	31,797	-0.02%
2023/09/13	13	37.06	1	37.10	37.05	12	32,776	0.04%
2023/09/12	3	37.55	18	37.63	37.60	-15	33,979	-0.04%
2023/09/11	18	36.98	11	37.15	37.05	7	34,085	0.02%
2023/09/08	14	37.65	2	38.18	37.60	12	34,227	0.04%
2023/09/07	28	38.31	12	38.55	38.00	16	34,428	0.05%
2023/09/06	11	37.93	28	37.92	38.10	-17	34,547	-0.05%
2023/09/05	17.5	37.79	97	38.15	38.30	-79.5	35,103	-0.23%
2023/09/04	0	0.00	24	37.13	37.45	-24	35,240	-0.07%
2023/09/01	13	36.40	1	36.55	36.40	12	35,511	0.03%
2023/08/31	39	35.64	8	36.29	36.60	31	35,819	0.09%
2023/08/30	3	36.33	6	36.73	36.40	-3	36,357	-0.01%
2023/08/29	14	35.56	3	36.20	36.20	11	38,069	0.03%
2023/08/28	41	35.48	55	35.39	35.75	-14	38,088	-0.04%
2023/08/25	58	36.68	13	37.36	36.25	45	38,075	0.12%
2023/08/24	30	38.01	17	38.71	38.00	13	37,856	0.03%
2023/08/23	7	37.32	8	37.73	37.70	-1	37,610	0.00%
2023/08/22	22	37.75	1	38.10	37.60	21	37,597	0.06%
2023/08/21	7	38.36	22	38.20	37.95	-15	37,491	-0.04%
2023/08/18	12	37.76	21	37.97	37.40	-9	37,269	-0.02%
2023/08/17	6	38.32	14	38.29	38.55	-8	37,019	-0.02%
2023/08/16	10	37.25	14	37.23	37.70	-4	36,644	-0.01%
2023/08/15	18	37.20	8	37.31	37.05	10	36,648	0.03%
2023/08/14	1	35.85	2	36.53	36.20	-1	36,458	0.00%
2023/08/11	0	0.00	2	36.43	36.45	-2	36,393	-0.01%
2023/08/10	3.4	35.63	6	35.73	35.85	-2.6	36,276	-0.01%
2023/08/09	21	36.83	10	36.86	36.90	11	36,050	0.03%
2023/08/08	10	36.10	26	36.52	36.70	-16	35,944	-0.04%
2023/08/07	32	36.19	30	35.88	36.20	2	35,735	0.01%
2023/08/04	9	34.88	5	34.95	34.80	4	35,442	0.01%
2023/08/02	21	33.80	0.6	33.95	33.95	20.4	35,183	0.06%
2023/08/01	4	34.55	18	34.55	34.60	-14	34,950	-0.04%
2023/07/31	62.2	34.67	4	35.28	35.00	58.2	35,385	0.16%
2023/07/28	21.2	35.58	6	35.60	35.75	15.2	35,027	0.04%
2023/07/27	12	36.30	0	0.00	35.85	12	34,814	0.03%
2023/07/26	9.5	36.96	5	36.95	36.80	4.5	34,530	0.01%
2023/07/25	10	37.02	13	37.16	37.05	-3	34,630	-0.01%
2023/07/24	15	36.46	30.2	36.44	37.05	-15.2	33,963	-0.04%
2023/07/21	16	35.05	19	35.46	35.40	-3	33,023	-0.01%
2023/07/20	12	35.70	25	35.47	35.30	-13	32,626	-0.04%
2023/07/19	83	37.49	15.1	37.84	36.30	67.9	32,029	0.21%
2023/07/18	89.4	40.36	115	40.05	40.30	-25.6	30,405	-0.08%	大賣/
2023/07/17	4	35.60	39.3	36.03	37.50	-35.3	27,760	-0.13%
2023/07/14	13	33.72	37.6	33.88	34.10	-24.6	26,577	-0.09%
2023/07/13	583	34.59	582.7	33.65	33.15	0.3	26,055	0.00%	大買/大賣/
2023/07/12	19.5	33.29	20	33.38	33.25	-0.5	25,515	0.00%
2023/07/11	13	32.90	58	33.14	33.25	-45	25,373	-0.18%
2023/07/10	14	31.91	43	32.56	32.20	-29	25,123	-0.12%
2023/07/07	9	31.43	6	31.35	31.30	3	24,994	0.01%
2023/07/06	0.3	31.95	21	32.20	31.95	-20.7	25,040	-0.08%
2023/07/05	23.2	31.99	10	32.00	31.95	13.2	24,911	0.05%
2023/07/04	5	31.55	0	0.00	31.70	5	24,786	0.02%
2023/07/03	5	32.00	0	0.00	31.75	5	24,736	0.02%
2023/06/30	30	31.41	0	0.00	31.35	30	24,629	0.12%
2023/06/29	41	32.02	6	32.38	32.05	35	24,446	0.14%
2023/06/28	0	0.00	102	33.62	33.55	-102	24,322	-0.42%	大賣/鉅額交易
2023/06/27	72.8	33.21	2	32.70	32.70	70.8	24,062	0.29%
2023/06/26	6	33.74	67	33.93	34.00	-61	23,764	-0.26%
2023/06/21	1	33.45	49	33.46	33.70	-48	23,125	-0.21%
2023/06/20	2	32.08	7	32.42	32.65	-5	22,450	-0.02%
2023/06/19	112	32.21	9	32.41	31.85	103	21,879	0.47%	大買/鉅額交易
2023/06/16	28	33.79	39	34.16	33.35	-11	20,873	-0.05%
2023/06/15	5	33.64	0	0.00	33.45	5	19,677	0.03%
2023/06/14	7	33.34	445	33.31	33.35	-438	20,014	-2.19%	大賣/鉅額交易
2023/06/13	439	33.91	2	33.85	33.50	437	19,763	2.21%	大買/鉅額交易
2023/06/12	42.3	33.63	0	0.00	33.55	42.3	19,509	0.22%
2023/06/09	28	34.28	39	34.68	34.20	-11	19,198	-0.06%
2023/06/08	17	33.58	40	33.67	33.75	-23	18,551	-0.12%
2023/06/07	14	32.44	2.4	32.75	32.95	11.6	18,146	0.06%
2023/06/06	56	32.30	2	32.25	32.25	54	17,765	0.30%
2023/06/05	31	33.26	5.1	33.20	33.10	25.9	17,333	0.15%
2023/06/02	15	32.32	88	33.50	33.95	-73	16,220	-0.45%
2023/06/01	13	30.47	6	30.64	30.90	7	14,375	0.05%
2023/05/31	17.3	30.68	20	30.65	30.85	-2.7	14,199	-0.02%
2023/05/30	1	30.80	2	31.10	31.00	-1	13,858	-0.01%
2023/05/29	19	30.90	1	30.90	31.05	18	13,730	0.13%
2023/05/26	0	0.00	11	30.80	30.95	-11	13,710	-0.08%
2023/05/25	1	30.45	0	0.00	30.95	1	13,509	0.01%
2023/05/24	2	30.25	0	0.00	30.80	2	13,388	0.01%
2023/05/23	2.2	30.81	0	0.00	30.75	2.2	13,181	0.02%
2023/05/22	0	0.00	9	30.89	30.95	-9	12,982	-0.07%
2023/05/19	0	0.00	154	30.41	30.70	-154	12,731	-1.21%	大賣/鉅額交易
2023/05/18	1	29.90	7	30.14	30.10	-6	12,518	-0.05%
2023/05/17	0	0.00	17	30.02	30.05	-17	12,385	-0.14%
2023/05/16	0	0.00	1	29.95	29.85	-1	12,230	-0.01%
2023/05/15	2	29.75	3	30.20	29.60	-1	12,255	-0.01%
2023/05/12	20	30.13	17	30.11	30.20	3	12,121	0.02%
2023/05/11	1	29.30	3	29.60	29.60	-2	11,788	-0.02%
2023/05/10	1	28.90	4	29.13	29.30	-3	11,654	-0.03%
2023/05/08	0	0.00	21	28.85	28.90	-21	11,530	-0.18%
2023/05/05	36	28.66	8	28.41	28.20	28	11,420	0.25%
2023/05/04	15	30.32	1	30.05	30.35	14	10,840	0.13%
2023/05/03	0	0.00	2	30.70	30.75	-2	10,762	-0.02%
2023/05/02	3	30.65	1.1	30.62	30.65	1.9	10,836	0.02%
2023/04/28	0	0.00	17	30.06	30.25	-17	10,854	-0.16%
2023/04/27	17	29.75	4	29.75	29.55	13	10,538	0.12%
2023/04/26	0	0.00	24	29.06	29.50	-24	10,320	-0.23%
2023/04/25	1	29.20	41	29.15	29.00	-40	10,076	-0.40%
2023/04/24	2	29.45	0.1	29.55	29.40	1.9	9,778	0.02%
2023/04/21	0	0.00	10	29.90	29.90	-10	9,563	-0.10%
2023/04/19	3	29.97	20	29.86	29.80	-17	9,330	-0.18%
2023/04/18	0	0.00	2	29.45	29.30	-2	9,060	-0.02%
2023/04/17	0	0.00	13	29.27	29.40	-13	9,086	-0.14%
2023/04/14	1	28.60	22	28.85	28.95	-21	8,953	-0.23%
2023/04/13	1	28.95	3	28.95	29.00	-2	8,921	-0.02%
2023/04/12	13	29.05	5	29.07	29.15	8	8,941	0.09%
2023/04/11	0	0.00	5	28.83	28.95	-5	8,865	-0.06%
2023/04/10	4	28.10	3	28.25	28.25	1	8,708	0.01%
2023/04/06	0	0.00	1	28.30	28.50	-1	8,653	-0.01%
2023/03/31	1	28.25	23	28.33	28.15	-22	8,543	-0.26%
2023/03/30	0	0.00	10.3	28.40	28.40	-10.3	8,447	-0.12%
2023/03/29	27	28.13	6	28.12	28.30	21	8,479	0.25%
2023/03/28	0	0.00	1	27.85	27.75	-1	8,350	-0.01%
2023/03/27	0	28.00	4	27.85	27.95	-4	8,430	-0.05%
2023/03/24	0	0.00	6	28.00	28.00	-6	8,554	-0.07%
2023/03/23	30	27.65	3	27.82	27.95	27	8,479	0.32%
2023/03/22	0	0.00	5	27.72	27.75	-5	8,458	-0.06%
2023/03/21	0	27.00	22.2	27.14	27.30	-22.2	8,483	-0.26%
2023/03/20	0	26.75	0	0.00	27.05	0	8,431	0.00%
2023/03/17	30	26.43	134	26.57	27.00	-104	8,296	-1.25%	大賣/鉅額交易
2023/03/16	2	25.85	6	25.83	25.85	-4	7,777	-0.05%
2023/03/15	0	25.70	1	25.80	25.70	-1	7,772	-0.01%
2023/03/14	32	25.36	0	0.00	25.50	32	7,834	0.41%
2023/03/13	0	0.00	30	25.85	25.70	-30	8,132	-0.37%
2023/03/09	2	25.78	0	0.00	25.85	2	8,040	0.02%
2023/03/08	0	25.80	1	25.75	25.90	-1	8,120	-0.01%
2023/03/03	0.1	25.70	0	0.00	25.65	0.1	8,192	0.00%
2023/03/02	0	0.00	1	25.75	25.70	-1	8,245	-0.01%
2023/02/24	35	25.36	0	0.00	25.35	35	8,331	0.42%
2023/02/23	5	25.95	26	25.88	25.85	-21	8,330	-0.25%
2023/02/22	0	0.00	2.2	25.72	25.80	-2.2	8,396	-0.03%
2023/02/21	5	25.65	0	0.00	25.60	5	8,493	0.06%
2023/02/20	0	25.65	0	25.80	25.70	0	8,673	0.00%
2023/02/17	0	0.00	1	25.65	25.75	-1	8,819	-0.01%
2023/02/16	0.1	25.40	35.1	25.69	25.65	-35.1	9,062	-0.39%
2023/02/15	0	0.00	0.1	25.35	25.45	-0.1	9,175	0.00%
2023/02/14	0	0.00	2.3	25.50	25.35	-2.3	9,252	-0.02%
2023/02/10	2	25.15	0	0.00	25.15	2	9,502	0.02%
2023/02/09	0	0.00	8	25.45	25.55	-8	9,860	-0.08%
2023/02/08	10	25.38	5	25.42	25.45	5	9,936	0.05%
2023/02/07	0	0.00	1	25.10	25.25	-1	9,911	-0.01%
2023/02/06	0	0.00	8	25.04	25.00	-8	9,915	-0.08%
2023/02/02	0	0.00	10	24.90	24.95	-10	9,763	-0.10%
2023/02/01	4	24.61	3	24.70	25.00	1	9,696	0.01%
2023/01/31	1	24.90	1	24.85	24.95	0	9,634	0.00%
2023/01/17	10.1	24.50	9	24.48	24.50	1.1	9,362	0.01%
2023/01/16	0	0.00	10	24.15	24.15	-10	9,333	-0.11%
2023/01/12	0	24.10	5	24.05	24.00	-5	9,554	-0.05%
2023/01/11	0	0.00	6	24.05	24.10	-6	9,666	-0.06%
2023/01/10	3	24.40	0	0.00	24.00	3	9,827	0.03%
2023/01/09	0	0.00	2	24.40	24.40	-2	9,876	-0.02%
2023/01/06	0.1	24.00	3	24.08	24.10	-2.9	9,993	-0.03%
2023/01/05	0	0.00	14.1	24.01	24.00	-14.1	10,073	-0.14%
2023/01/04	10	23.70	10	23.70	23.75	0	10,070	0.00%
2023/01/03	1	23.65	1	23.55	23.65	0	10,215	0.00%
2022/12/30	0	0.00	10	23.68	23.55	-10	10,273	-0.10%
2022/12/29	0	0.00	1	23.50	23.45	-1	10,314	-0.01%
2022/12/28	0	0.00	4	23.31	23.30	-4	10,549	-0.04%
2022/12/27	12	23.29	0	0.00	23.30	12	10,692	0.11%
2022/12/26	2	23.25	0	0.00	23.25	2	10,833	0.02%
2022/12/22	1	23.05	5	23.15	23.10	-4	11,338	-0.04%
2022/12/21	0.1	22.85	0	0.00	22.85	0.1	11,442	0.00%
2022/12/19	1	22.80	0	0.00	23.00	1	11,557	0.01%
2022/12/16	1	23.05	0	0.00	23.05	1	11,468	0.01%
2022/12/15	0	0.00	8	23.35	23.30	-8	11,449	-0.07%
2022/12/13	21.1	23.11	0	0.00	23.00	21.1	11,561	0.18%
2022/12/12	1	23.30	0	0.00	23.55	1	11,418	0.01%
2022/12/09	4	23.58	0	0.00	23.60	4	11,672	0.03%
2022/12/08	0	23.50	0	0.00	23.60	0	11,779	0.00%
2022/12/06	5.1	23.63	1	23.60	23.45	4.1	11,753	0.03%
2022/12/05	18.1	24.11	9	24.03	23.90	9.1	11,711	0.08%
2022/12/02	0	0.00	1	24.90	24.95	-1	11,540	-0.01%
2022/11/30	10	24.68	5	24.75	24.60	5	11,728	0.04%
2022/11/29	35	24.50	0	0.00	24.60	35	11,599	0.30%
2022/11/28	0.2	24.50	0	0.00	24.40	0.2	11,648	0.00%
2022/11/25	2.2	24.73	0	0.00	24.55	2.2	11,708	0.02%
2022/11/24	0	24.80	10	24.88	24.85	-10	12,083	-0.08%
2022/11/23	1	24.75	1	24.90	24.75	0	12,127	0.00%
2022/11/21	6	24.79	20	24.65	24.50	-14	12,190	-0.11%
2022/11/18	0	0.00	24	25.05	25.05	-24	12,113	-0.20%
2022/11/17	4	24.80	3.1	24.92	24.90	0.9	12,118	0.01%
2022/11/16	10	24.58	0	0.00	24.55	10	12,090	0.08%
2022/11/15	15	24.48	5	24.35	24.55	10	12,198	0.08%
2022/11/14	10	24.75	44	24.69	24.70	-34	12,240	-0.28%
2022/11/11	1	24.30	22	24.37	24.60	-21	11,985	-0.18%
2022/11/10	0	0.00	3	24.22	24.20	-3	11,821	-0.03%
2022/11/09	4	24.15	2	24.35	24.20	2	11,814	0.02%
2022/11/08	17.2	23.96	1	23.95	24.05	16.2	11,774	0.14%
2022/11/07	52	23.98	87	24.02	24.20	-35	11,679	-0.30%
2022/11/03	1	22.25	0	0.00	22.50	1	11,483	0.01%
2022/11/02	0	0.00	6	22.42	22.45	-6	11,455	-0.05%
2022/11/01	0	0.00	5	22.24	22.25	-5	11,661	-0.04%
2022/10/31	0.2	22.10	8	22.11	22.10	-7.8	11,954	-0.07%
2022/10/28	4	21.71	0	0.00	21.70	4	11,943	0.03%
2022/10/27	2	21.85	4	22.01	21.85	-2	12,024	-0.02%
2022/10/26	0	0.00	2	21.93	21.95	-2	12,038	-0.02%
2022/10/25	1	21.65	2	21.90	21.90	-1	12,017	-0.01%
2022/10/24	1	21.75	1	21.90	21.75	0	12,207	0.00%
2022/10/21	2	21.68	0	0.00	21.80	2	12,188	0.02%
2022/10/20	2	21.73	0	0.00	22.40	2	12,216	0.02%
2022/10/19	0	0.00	11	22.25	22.10	-11	12,247	-0.09%
2022/10/17	1	22.20	1	22.00	22.10	0	12,388	0.00%
2022/10/14	10	21.80	3	21.87	22.05	7	12,501	0.06%
2022/10/13	1	21.20	0	0.00	21.20	1	12,648	0.01%
2022/10/12	4	21.50	0	0.00	21.50	4	12,860	0.03%
2022/10/11	23	21.67	2	21.70	21.50	21	13,115	0.16%
2022/10/07	10	21.87	0.1	21.90	21.80	9.9	13,152	0.08%
2022/10/06	6	22.38	0	0.00	22.40	6	13,319	0.05%
2022/10/05	0	0.00	35	22.36	22.65	-35	13,448	-0.26%
2022/10/04	1	22.10	0	0.00	22.05	1	13,425	0.01%
2022/10/03	0	0.00	7	22.00	21.85	-7	13,375	-0.05%
2022/09/30	11	21.87	3	21.83	21.90	8	13,466	0.06%
2022/09/29	3	21.42	5	21.86	21.85	-2	13,658	-0.01%
2022/09/28	1	21.15	5	21.19	21.15	-4	13,474	-0.03%
2022/09/27	1	21.35	1	21.65	21.60	0	13,516	0.00%
2022/09/26	1	21.60	1	21.45	21.35	0	13,724	0.00%
2022/09/22	3	22.15	7	22.12	22.05	-4	14,456	-0.03%
2022/09/21	0	0.00	6	21.97	22.10	-6	14,740	-0.04%
2022/09/20	0	0.00	1	22.00	21.90	-1	14,826	-0.01%
2022/09/19	4	21.69	4	21.86	21.80	0	14,968	0.00%
2022/09/16	2	21.68	0	0.00	21.70	2	15,026	0.01%
2022/09/15	2	22.10	40	22.05	21.95	-38	14,933	-0.25%
2022/09/14	53	21.95	0	0.00	21.85	53	14,906	0.36%
2022/09/12	0.2	22.20	13	22.07	22.20	-12.8	15,001	-0.09%
2022/09/08	4	20.70	11	21.36	21.75	-7	15,116	-0.05%
2022/09/07	24.1	20.78	20	20.80	20.75	4.1	15,052	0.03%
2022/09/06	5	21.25	1	21.30	21.20	4	15,076	0.03%
2022/09/05	0.1	21.65	2	21.60	21.55	-2	15,100	-0.01%
2022/09/02	6	21.58	0	0.00	21.55	6	15,288	0.04%
2022/09/01	2	21.85	1	21.95	21.85	1	15,527	0.01%
2022/08/31	4	22.03	1.2	22.08	22.00	2.8	15,604	0.02%
2022/08/30	0	0.00	1	22.10	21.95	-1	15,461	-0.01%
2022/08/29	8	21.91	0	0.00	21.85	8	15,487	0.05%
2022/08/26	0	0.00	34	22.35	22.40	-34	15,373	-0.22%
2022/08/25	0	22.30	0	0.00	22.20	0	15,417	0.00%
2022/08/23	5	22.18	5	22.12	22.10	0	16,405	0.00%
2022/08/22	0	0.00	7	22.56	22.50	-7	16,517	-0.04%
2022/08/19	22	22.03	5	22.20	22.15	17	16,406	0.10%
2022/08/18	0	0.00	5	22.25	22.35	-5	16,391	-0.03%
2022/08/17	0.1	22.20	1	22.35	22.35	-0.9	16,585	-0.01%
2022/08/16	1	22.05	3	22.20	22.15	-2	16,872	-0.01%
2022/08/15	2	22.05	0	0.00	21.95	2	16,994	0.01%
2022/08/12	3	21.75	4	21.95	22.00	-1	17,177	-0.01%
2022/08/11	1	22.00	3	22.07	21.95	-2	17,193	-0.01%
2022/08/10	12	21.86	20	21.90	21.75	-8	17,253	-0.05%
2022/08/09	0	0.00	1.3	22.59	22.50	-1.3	17,180	-0.01%
2022/08/08	0	0.00	10	22.43	22.45	-10	17,383	-0.06%
2022/08/05	25	21.85	30	21.83	21.80	-5	17,509	-0.03%
2022/08/04	0.3	22.10	2	22.23	22.20	-1.7	17,331	-0.01%
2022/08/03	9	22.06	2	22.30	22.05	7	17,438	0.04%
2022/08/02	1	22.15	0	0.00	22.35	1	17,472	0.01%
2022/08/01	0	0.00	2	22.58	22.55	-2	17,545	-0.01%
2022/07/29	2	22.60	30	22.70	22.60	-28	17,637	-0.16%
2022/07/28	6	22.57	0	0.00	22.60	6	17,485	0.03%
2022/07/27	4	22.60	2	22.60	22.75	2	17,597	0.01%
2022/07/26	52	22.61	20	22.55	22.60	32	17,523	0.18%
2022/07/25	42	22.65	9	22.95	23.05	33	17,436	0.19%
2022/07/22	42	22.50	13.2	22.34	22.65	28.8	17,447	0.17%
2022/07/21	0	0.00	2	22.35	22.30	-2	17,357	-0.01%
2022/07/20	5	22.30	11	22.26	22.05	-6	17,272	-0.03%
2022/07/19	3.1	21.46	5	21.55	21.75	-1.9	17,240	-0.01%
2022/07/15	5	21.98	1	22.25	22.10	4	17,009	0.02%
2022/07/14	6	22.06	5	22.34	22.35	1	16,953	0.01%
2022/07/13	1	22.00	3	22.47	22.15	-2	16,853	-0.01%
2022/07/12	7	21.34	2	21.60	21.40	5	16,743	0.03%
2022/07/11	3	21.57	4	21.61	21.60	-1	16,581	-0.01%
2022/07/08	2	21.50	2	21.78	21.70	0	16,631	0.00%
2022/07/07	0	0.00	16	21.50	21.55	-16	16,493	-0.10%
2022/07/06	7	20.59	0	0.00	20.65	7	16,402	0.04%
2022/07/05	6	20.82	1	21.55	21.10	5	16,360	0.03%
2022/07/04	1	20.80	4	21.05	21.05	-3	16,302	-0.02%
2022/07/01	10.2	21.37	7	21.21	20.95	3.2	16,323	0.02%
2022/06/30	23.1	21.96	1.4	21.92	21.70	21.7	16,202	0.13%
2022/06/29	22.7	25.52	5	25.52	25.30	17.7	15,654	0.11%
2022/06/28	4.1	25.98	2	26.10	26.00	2.1	15,300	0.01%
2022/06/27	5	26.21	0	0.00	26.10	5	15,148	0.03%
2022/06/24	3.1	26.08	0	0.00	26.00	3.1	14,983	0.02%
2022/06/23	1	26.05	20	26.20	26.15	-19	14,988	-0.13%
2022/06/22	10	26.43	0	0.00	26.35	10	14,958	0.07%
2022/06/21	3	26.65	13	26.86	26.95	-10	14,977	-0.07%
2022/06/20	13.1	26.38	0	0.00	26.00	13.1	15,110	0.09%
2022/06/17	7	26.54	1	26.80	26.80	6	15,134	0.04%
2022/06/16	11	27.20	3	27.37	27.00	8	15,100	0.05%
2022/06/15	5	27.30	14	27.49	27.20	-9	15,461	-0.06%
2022/06/14	1	27.40	2	27.40	27.35	-1	15,705	-0.01%
2022/06/13	5	27.42	3	27.43	27.40	2	15,968	0.01%
2022/06/10	9.1	28.02	1	28.20	27.95	8.1	15,936	0.05%
2022/06/09	1.5	28.37	0	0.00	28.40	1.5	15,836	0.01%
2022/06/08	21	28.59	5	28.55	28.55	16	15,768	0.10%
2022/06/07	11	28.85	0	0.00	28.85	11	15,661	0.07%
2022/06/06	11	29.00	1	29.10	29.00	10	15,801	0.06%
2022/06/02	11	29.14	0	0.00	29.05	11	16,040	0.07%
2022/06/01	2	29.10	0	0.00	29.10	2	16,342	0.01%
2022/05/31	0	0.00	13	29.57	29.10	-13	16,348	-0.08%
2022/05/30	0	0.00	18	28.87	29.00	-18	15,549	-0.12%
2022/05/27	2	28.55	4	28.59	28.60	-2	15,414	-0.01%
2022/05/26	2	28.30	4	28.31	28.10	-2	15,438	-0.01%
2022/05/25	3	28.02	11	27.92	28.00	-8	15,938	-0.05%
2022/05/24	18	27.36	2	27.53	27.30	16	16,145	0.10%
2022/05/23	10	27.80	1	27.95	27.85	9	15,916	0.06%
2022/05/20	6	27.89	11	28.45	27.75	-5	15,983	-0.03%
2022/05/19	42	28.20	0	0.00	28.15	42	15,830	0.27%
2022/05/18	0	0.00	5	28.87	28.85	-5	15,992	-0.03%
2022/05/17	0	0.00	3	28.68	28.55	-3	16,185	-0.02%
2022/05/16	0	0.00	9	28.52	28.70	-9	16,149	-0.06%
2022/05/13	4	28.09	16	28.23	28.35	-12	16,047	-0.07%
2022/05/12	3	27.57	0	0.00	27.35	3	15,797	0.02%
2022/05/11	0	0.00	1	27.95	28.05	-1	15,768	-0.01%
2022/05/10	0	0.00	1	28.00	28.00	-1	15,708	-0.01%
2022/05/09	10	27.50	60	27.65	27.45	-50	15,697	-0.32%
2022/05/06	2	27.70	1	28.10	28.25	1	15,722	0.01%
2022/05/05	60	28.73	3	28.55	28.55	57	15,754	0.36%
2022/05/04	0	0.00	9	28.23	28.55	-9	15,801	-0.06%
2022/05/03	0	0.00	4	27.86	28.00	-4	16,052	-0.02%
2022/04/29	6	27.80	0	0.00	27.60	6	16,326	0.04%
2022/04/28	2	27.00	2	27.33	27.70	0	16,666	0.00%
2022/04/27	9	26.93	22	26.85	26.85	-13	16,632	-0.08%
2022/04/26	15	27.24	2	27.40	27.45	13	16,642	0.08%
2022/04/25	51	27.19	0	0.00	27.10	51	16,637	0.31%
2022/04/22	4	27.90	10	27.90	27.90	-6	16,405	-0.04%
2022/04/21	6	28.25	0	0.00	28.10	6	16,371	0.04%
2022/04/20	18	28.21	2	28.20	28.20	16	16,345	0.10%
2022/04/19	13	28.37	0	0.00	28.20	13	16,326	0.08%
2022/04/18	43	28.15	5	28.28	28.40	38	16,355	0.23%
2022/04/15	20	28.15	1	28.35	28.10	19	16,347	0.12%
2022/04/14	1	28.25	0	0.00	28.45	1	16,460	0.01%
2022/04/13	0	0.00	1	28.50	28.40	-1	16,625	-0.01%
2022/04/12	12	28.30	1	28.10	28.10	11	17,147	0.06%
2022/04/11	25	28.96	6	28.70	28.85	19	17,054	0.11%
2022/04/08	0	0.00	2	28.70	29.00	-2	17,124	-0.01%
2022/04/07	10.5	28.72	28	28.46	28.30	-17.5	17,248	-0.10%
2022/04/06	4	29.30	30	29.23	29.30	-26	16,977	-0.15%
2022/04/01	9	29.66	0	0.00	29.65	9	16,911	0.05%
2022/03/31	4	29.98	0	0.00	29.95	4	16,836	0.02%
2022/03/30	10	30.15	1	30.10	30.25	9	16,806	0.05%
2022/03/29	1	30.05	8	30.13	30.05	-7	16,823	-0.04%
2022/03/28	22	29.86	67	29.88	30.05	-45	16,949	-0.27%
2022/03/25	0	0.00	8	30.24	30.15	-8	16,992	-0.05%
2022/03/24	1	30.50	1	30.40	30.30	0	17,077	0.00%
2022/03/23	2	30.68	6	30.90	30.75	-4	17,271	-0.02%
2022/03/22	1	30.60	3.2	30.46	30.60	-2.2	17,285	-0.01%
2022/03/21	42	30.33	15	30.37	30.30	27	17,297	0.16%
2022/03/18	6	30.03	12	30.10	30.30	-6	17,409	-0.03%
2022/03/17	19	29.44	15	29.58	29.65	4	17,130	0.02%
2022/03/16	27	29.73	8	29.58	29.70	19	16,828	0.11%
2022/03/15	3	28.90	5	29.04	29.05	-2	16,838	-0.01%
2022/03/14	19	28.66	24	28.89	29.25	-5	17,196	-0.03%
2022/03/11	0	28.49	3	28.72	28.80	-3	17,680	-0.02%
2022/03/10	0	0.00	2	28.35	28.55	-2	18,467	-0.01%
2022/03/09	11	27.60	1	27.70	27.55	10	19,983	0.05%
2022/03/08	23	26.78	30	27.14	27.20	-7	20,125	-0.03%
2022/03/07	17	27.56	26.1	27.29	27.55	-9.1	20,574	-0.04%
2022/03/04	4	28.78	1	28.75	28.70	3	21,344	0.01%
2022/03/03	8	29.16	0	0.00	29.00	8	21,434	0.04%
2022/03/02	2	28.93	0	0.00	29.05	2	21,585	0.01%
2022/03/01	7	29.11	4	29.20	29.10	3	21,695	0.01%
2022/02/25	37	28.66	13	28.79	28.80	24	21,658	0.11%
2022/02/24	26	29.23	83	28.92	28.90	-57	21,114	-0.27%
2022/02/23	10	29.95	13	29.97	30.00	-3	20,981	-0.01%
2022/02/22	21	29.64	7	29.83	29.70	14	21,035	0.07%
2022/02/21	5	30.00	1	30.15	30.15	4	20,922	0.02%
2022/02/18	17.6	30.15	5	29.45	30.05	12.6	20,944	0.06%
2022/02/17	1	29.40	22	29.56	29.90	-21	20,761	-0.10%
2022/02/16	5	28.90	3.6	28.90	28.90	1.4	20,521	0.01%
2022/02/15	4	28.59	0	0.00	28.55	4	20,533	0.02%
2022/02/14	4	28.51	102	28.45	28.60	-98	20,458	-0.48%	大賣/
2022/02/11	4	28.78	1	28.85	28.85	3	20,402	0.01%
2022/02/10	15	29.07	6	29.10	29.10	9	20,500	0.04%
2022/02/09	11	28.77	0	0.00	28.85	11	20,550	0.05%
2022/02/08	12	28.75	0	0.00	28.75	12	20,599	0.06%
2022/02/07	2	28.53	1	28.85	28.90	1	20,777	0.00%
2022/01/26	27	28.54	3	28.45	28.35	24	20,693	0.12%
2022/01/25	34	28.52	19	28.55	28.50	15	20,611	0.07%
2022/01/24	0	0.00	2	29.30	29.45	-2	20,243	-0.01%
2022/01/21	14	29.79	41	29.56	29.50	-27	20,024	-0.13%
2022/01/20	6	30.40	0	0.00	30.50	6	19,623	0.03%
2022/01/19	2	30.53	29	30.59	30.70	-27	19,579	-0.14%
2022/01/18	7	30.58	3.5	30.64	30.50	3.6	19,477	0.02%
2022/01/17	6	30.40	0	0.00	30.45	6	19,351	0.03%
2022/01/14	11	30.22	0	0.00	30.35	11	19,501	0.06%
2022/01/13	6	30.50	15	30.57	30.60	-9	19,878	-0.05%
2022/01/12	5	30.31	0	0.00	30.15	5	20,179	0.02%
2022/01/11	6	30.16	13	30.44	30.45	-7	20,198	-0.03%
2022/01/10	9	30.01	1	30.10	30.25	8	20,199	0.04%
2022/01/07	6	30.04	216	29.97	30.10	-210	20,249	-1.04%	大賣/鉅額交易
2022/01/06	235	30.45	6	30.46	30.45	229	20,079	1.14%	大買/鉅額交易
2022/01/05	1	31.05	106	30.69	31.05	-105	19,804	-0.53%	大賣/鉅額交易
2022/01/04	12	30.28	5	30.34	30.25	7	19,260	0.04%
2022/01/03	10	30.17	4	30.26	30.10	6	19,172	0.03%
2021/12/30	3	30.50	16	30.34	30.45	-13	19,087	-0.07%
2021/12/29	9	30.07	1.2	30.26	30.15	7.8	18,980	0.04%
2021/12/28	11	30.14	8	30.13	30.15	3	19,000	0.02%
2021/12/27	0	0.00	31	29.87	29.90	-31	19,040	-0.16%
2021/12/24	2	29.75	18	29.82	29.85	-16	19,192	-0.08%
2021/12/23	4	29.80	0	0.00	29.95	4	19,235	0.02%
2021/12/22	0	0.00	3	30.15	30.05	-3	19,262	-0.02%
2021/12/21	0	0.00	16	30.05	30.00	-16	19,160	-0.08%
2021/12/20	13	29.99	1	30.05	30.05	12	19,120	0.06%
2021/12/17	13.2	29.73	4	29.80	30.00	9.2	19,003	0.05%
2021/12/16	0	0.00	7	29.61	29.65	-7	18,754	-0.04%
2021/12/15	5	28.98	1	29.15	29.10	4	18,693	0.02%
2021/12/14	29	28.74	8	28.71	28.75	21	18,900	0.11%
2021/12/13	11	29.37	5.5	29.50	29.20	5.5	18,773	0.03%
2021/12/10	45	29.93	0	0.00	29.75	45	18,637	0.24%
2021/12/09	11	30.06	33.4	30.19	30.00	-22.4	18,531	-0.12%
2021/12/08	16.2	30.07	1.1	30.40	29.90	15.1	18,178	0.08%
2021/12/07	5	30.20	17	30.24	30.30	-12	17,659	-0.07%
2021/12/06	19.5	29.67	2	29.80	29.75	17.5	17,088	0.10%
2021/12/03	7.5	29.77	125	29.65	30.15	-117.5	16,450	-0.71%	大賣/鉅額交易
2021/12/02	5	28.05	3	28.32	28.10	2	14,780	0.01%
2021/12/01	22	28.15	7	28.10	28.10	15	14,453	0.10%
2021/11/30	102	28.90	35	28.64	27.70	67	13,765	0.49%	大買/
2021/11/29	0	0.00	7	27.58	27.80	-7	12,761	-0.05%
2021/11/26	6	27.98	27	27.68	27.45	-21	12,576	-0.17%
2021/11/25	2	27.73	29.4	27.85	27.90	-27.4	12,391	-0.22%
2021/11/24	0	0.00	11	27.33	27.45	-11	12,229	-0.09%
2021/11/23	9	26.95	0	0.00	26.85	9	12,198	0.07%
2021/11/22	11	27.14	0	0.00	27.00	11	12,251	0.09%
2021/11/19	13	27.62	7	27.70	27.65	6	12,030	0.05%
2021/11/18	14	27.61	21	27.49	27.55	-7	11,955	-0.06%
2021/11/17	5	27.35	17	27.33	27.25	-12	11,841	-0.10%
2021/11/16	3	27.20	7	27.24	27.20	-4	11,816	-0.03%
2021/11/15	6	27.03	6	26.96	27.00	0	11,945	0.00%
2021/11/12	3	26.60	1	26.70	26.80	2	12,130	0.02%
2021/11/11	17	26.65	2	26.68	26.50	15	12,416	0.12%
2021/11/10	17	26.72	0	0.00	26.60	17	12,721	0.13%
2021/11/09	0	0.00	4	26.81	26.80	-4	12,982	-0.03%
2021/11/08	10	26.35	4	26.49	26.45	6	13,086	0.05%
2021/11/05	6	26.19	6.4	26.21	26.20	-0.4	13,270	0.00%
2021/11/04	77	26.80	6.2	26.84	26.55	70.9	13,280	0.53%
2021/11/03	1	26.25	4	26.40	26.45	-3	13,223	-0.02%
2021/11/02	4	26.34	2	26.50	26.20	2	13,522	0.01%
2021/11/01	0	26.10	1	26.15	26.20	-1	14,922	-0.01%
2021/10/29	5	26.02	1	26.05	26.00	4	15,115	0.03%
2021/10/28	2	26.15	6	26.25	26.30	-4	15,207	-0.03%
2021/10/27	0	0.00	0.2	26.40	26.40	-0.2	15,369	0.00%
2021/10/26	1	26.45	0	0.00	26.70	1	15,520	0.01%
2021/10/25	0.2	26.35	5	26.27	26.40	-4.9	15,614	-0.03%
2021/10/22	2	26.38	10.3	26.40	26.25	-8.3	15,768	-0.05%
2021/10/21	2	26.25	11	26.47	26.95	-9	15,767	-0.06%
2021/10/20	0	0.00	33	26.14	26.30	-33	15,744	-0.21%
2021/10/19	5.1	25.40	1	25.40	25.45	4.1	15,405	0.03%
2021/10/15	0.1	25.00	5	24.95	25.15	-4.9	15,657	-0.03%
2021/10/14	0.1	24.75	0	0.00	24.80	0.1	15,841	0.00%
2021/10/13	0	0.00	5	24.45	24.55	-5	15,907	-0.03%
2021/10/12	0	0.00	0.2	24.50	24.55	-0.2	16,019	0.00%
2021/10/08	1	24.60	2	24.80	24.65	-1	16,168	-0.01%
2021/10/07	0	0.00	8	24.47	24.60	-8	16,316	-0.05%
2021/10/06	4	24.10	13	23.96	23.95	-9	16,512	-0.05%
2021/10/05	4.4	23.75	1	23.85	23.80	3.4	16,607	0.02%
2021/10/04	71	24.03	2	24.55	23.85	69	17,080	0.40%
2021/10/01	12	24.39	0	0.00	24.40	12	17,134	0.07%
2021/09/30	0	0.00	1	24.85	24.75	-1	17,045	-0.01%
2021/09/29	2	24.75	1	24.80	24.75	1	17,030	0.01%
2021/09/28	2	24.95	1	25.10	25.10	1	17,096	0.01%
2021/09/27	2	24.95	3	25.05	25.10	-1	17,265	-0.01%
2021/09/24	7	24.79	26	24.81	24.70	-19	17,480	-0.11%
2021/09/23	3	24.70	0	0.00	24.70	3	17,753	0.02%
2021/09/22	19	24.63	1	24.70	24.65	18	18,388	0.10%
2021/09/17	10	25.15	10	25.06	25.20	0	18,499	0.00%
2021/09/16	5	24.52	0	0.00	24.45	5	18,298	0.03%
2021/09/15	6	24.64	0	0.00	24.65	6	18,389	0.03%
2021/09/14	1	24.95	2	25.03	24.75	-1	18,494	-0.01%
2021/09/13	3	24.80	0	0.00	24.85	3	19,166	0.02%
2021/09/10	1	25.05	2	25.05	25.05	-1	19,364	-0.01%
2021/09/09	0	0.00	2	25.00	24.95	-2	19,723	-0.01%
2021/09/08	4	24.65	1	24.50	24.50	3	19,836	0.02%
2021/09/07	1	24.85	3	25.15	25.20	-2	19,987	-0.01%
2021/09/06	4	25.13	0.2	25.00	25.00	3.8	20,276	0.02%
2021/09/03	6	25.28	5	25.28	25.30	1	20,419	0.00%
2021/09/02	15	25.22	1	25.55	24.90	14	20,695	0.07%
2021/09/01	0	0.00	29	25.39	25.60	-29	20,690	-0.14%
2021/08/31	3	24.98	9	24.98	25.20	-6	20,680	-0.03%
2021/08/30	9	24.98	0.1	25.00	25.00	8.9	20,976	0.04%
2021/08/27	0	0.00	15	24.86	25.00	-15	21,105	-0.07%
2021/08/26	13	24.80	0	0.00	24.65	13	21,210	0.06%
2021/08/25	7	24.96	12	25.11	25.20	-5	21,289	-0.02%
2021/08/24	11	24.89	2	24.90	24.80	9	21,442	0.04%
2021/08/23	5	24.75	8	24.86	24.90	-3	21,685	-0.01%
2021/08/20	10	24.49	1	24.30	24.35	9	21,919	0.04%
2021/08/19	28.2	24.71	6	24.55	24.45	22.2	22,461	0.10%
2021/08/18	4	24.91	5	25.34	25.40	-1	22,629	0.00%
2021/08/17	4.2	25.11	23	25.12	25.15	-18.8	22,652	-0.08%
2021/08/16	11.2	24.65	2.9	24.38	24.35	8.3	22,447	0.04%
2021/08/13	44	25.12	1	25.15	25.05	43	22,550	0.19%
2021/08/12	14.7	25.63	31	25.67	25.70	-16.3	23,604	-0.07%
2021/08/11	25.2	26.19	0	0.00	26.05	25.2	24,122	0.10%
2021/08/10	5	26.70	2	26.65	26.60	3	24,619	0.01%
2021/08/09	22	27.08	6	27.08	27.00	16	24,955	0.06%
2021/08/06	28	27.58	0	0.00	27.50	28	25,101	0.11%
2021/08/05	92.2	28.71	66	29.22	27.95	26.2	25,535	0.10%
2021/08/04	15	27.25	14	27.23	27.60	1	25,263	0.00%
2021/08/03	10	27.29	4.5	27.32	27.25	5.5	25,663	0.02%
2021/08/02	12	27.59	4	27.51	27.75	8	26,025	0.03%
2021/07/30	1	26.95	1	27.15	27.20	0	27,443	0.00%
2021/07/29	19	27.19	0	0.00	27.10	19	28,365	0.07%
2021/07/28	4	27.38	0	0.00	27.35	4	28,601	0.01%
2021/07/27	11	27.64	4	27.50	27.90	7	29,142	0.02%
2021/07/26	18	27.31	33.2	27.59	27.65	-15.2	29,510	-0.05%
2021/07/23	18	26.96	0	0.00	27.10	18	29,359	0.06%
2021/07/22	30	26.85	14.7	26.86	26.75	15.3	29,427	0.05%
2021/07/21	6.3	27.07	60	27.05	27.00	-53.7	29,313	-0.18%
2021/07/20	30	27.47	0	0.00	27.25	30	29,239	0.10%
2021/07/19	10.4	27.99	4.1	28.06	28.00	6.3	29,188	0.02%
2021/07/16	5.5	27.85	0	0.00	27.90	5.5	29,758	0.02%
2021/07/15	39	27.78	1	27.75	27.70	38	30,008	0.13%
2021/07/14	12.2	27.78	3	27.73	27.70	9.2	30,509	0.03%
2021/07/13	17.2	28.23	6	28.30	28.20	11.2	31,107	0.04%
2021/07/12	8	28.57	2	28.55	28.55	6	31,597	0.02%
2021/07/09	31	28.81	7	29.09	28.55	24	31,877	0.08%
2021/07/08	24	28.63	2.6	28.79	28.50	21.4	31,975	0.07%
2021/07/07	3	28.78	0	0.00	28.75	3	32,364	0.01%
2021/07/06	9	28.79	1	28.80	28.90	8	32,554	0.02%
2021/07/05	6	28.79	0	0.00	28.95	6	32,801	0.02%
2021/07/02	11.2	28.73	8	28.75	28.65	3.2	32,975	0.01%
2021/07/01	29	29.08	16	28.94	28.75	13	33,122	0.04%
2021/06/30	25	29.28	14	29.39	29.30	11	33,022	0.03%
2021/06/29	38	30.94	9	30.74	30.70	29	32,881	0.09%
2021/06/28	13	31.25	33	31.38	31.40	-20	32,515	-0.06%
2021/06/25	13	31.17	27	31.05	31.15	-14	32,601	-0.04%
2021/06/24	20	30.73	1.1	30.85	30.85	18.9	32,808	0.06%
2021/06/23	28	30.86	13	30.92	30.80	15	33,642	0.04%
2021/06/22	87	31.20	2	31.10	30.80	85	34,408	0.25%
2021/06/21	27	31.79	11	31.95	31.55	16	34,320	0.05%
2021/06/18	7	31.94	6	31.96	32.05	1	34,959	0.00%
2021/06/17	15	31.63	11	31.65	31.60	4	35,671	0.01%
2021/06/16	6	31.52	26	31.78	31.70	-20	38,062	-0.05%
2021/06/15	15	30.89	0	0.00	30.90	15	39,181	0.04%
2021/06/11	7	31.23	0	0.00	31.30	7	39,198	0.02%
2021/06/09	1	31.30	0	0.00	31.05	1	39,127	0.00%
2021/06/08	9	31.49	0	0.00	31.65	9	39,270	0.02%
2021/06/07	17	31.37	0	0.00	31.35	17	39,611	0.04%
2021/06/04	11	32.05	1	32.30	32.10	10	39,500	0.03%
2021/06/03	5	31.85	27	32.01	32.15	-22	39,546	-0.06%
2021/06/02	15	31.84	2	31.85	31.55	13	39,721	0.03%
2021/06/01	3	31.80	2	31.95	31.95	1	39,913	0.00%
2021/05/31	8	31.63	7.1	31.72	31.90	0.9	40,016	0.00%
2021/05/28	17	31.79	8	31.91	31.80	9	39,887	0.02%
2021/05/27	13	31.42	14	31.44	31.60	-1	39,876	0.00%
2021/05/26	13	31.90	16	31.90	32.15	-3	40,122	-0.01%
2021/05/25	12	31.35	5	31.48	31.35	7	40,552	0.02%
2021/05/24	8.5	30.77	19.3	30.95	31.05	-10.8	40,772	-0.03%
2021/05/21	20	30.83	14.2	31.28	30.90	5.8	40,877	0.01%
2021/05/20	69.2	31.37	24	32.12	30.65	45.2	40,827	0.11%
2021/05/19	28	30.10	9	30.36	30.30	19	40,031	0.05%
2021/05/18	31.2	28.91	27	29.60	29.70	4.2	39,668	0.01%
2021/05/17	30	27.83	27	28.52	28.25	3	39,414	0.01%
2021/05/14	58	29.26	0	0.00	29.35	58	39,540	0.15%
2021/05/13	23	29.82	26	30.11	29.90	-3	40,460	-0.01%
2021/05/12	36	31.13	35.8	31.55	31.45	0.2	40,182	0.00%
2021/05/11	16	34.00	38	34.58	33.30	-22	40,108	-0.05%
2021/05/10	2	34.30	30	34.85	35.20	-28	40,688	-0.07%
2021/05/07	26	34.45	14.3	34.91	34.15	11.7	42,911	0.03%
2021/05/06	6	35.00	46	34.86	35.00	-40	46,427	-0.09%
2021/05/05	10	32.04	11	32.48	31.85	-1	48,319	0.00%
2021/05/04	10	31.54	72	31.29	31.85	-62	48,039	-0.13%
2021/05/03	30	32.93	14	32.69	32.25	16	47,513	0.03%
2021/04/29	13	34.58	24	34.76	34.30	-11	47,090	-0.02%
2021/04/28	4	34.50	2	34.65	34.60	2	47,154	0.00%
2021/04/27	5	34.50	15	34.39	34.65	-10	47,750	-0.02%
2021/04/26	4	34.55	5	34.48	34.50	-1	47,749	0.00%
2021/04/23	14	34.34	34	34.10	34.50	-20	47,807	-0.04%
2021/04/22	22.5	34.75	10	35.34	34.20	12.5	47,909	0.03%
2021/04/21	11	35.40	9.4	35.27	35.35	1.6	47,621	0.00%
2021/04/20	50	35.19	36.7	35.16	35.00	13.3	47,994	0.03%
2021/04/19	17.5	34.58	9	34.54	34.45	8.5	48,019	0.02%
2021/04/16	6	33.63	43	33.76	34.15	-37	47,787	-0.08%
2021/04/15	8	32.85	10	32.93	33.00	-2	48,237	0.00%
2021/04/14	4	32.24	37.5	32.39	32.50	-33.5	48,047	-0.07%
2021/04/13	14	32.32	5	33.06	31.70	9	47,748	0.02%
2021/04/12	2	32.05	3	32.37	32.55	-1	47,671	0.00%
2021/04/09	21	32.37	11	32.10	32.10	10	47,505	0.02%
2021/04/08	20	32.35	8	32.33	32.50	12	47,251	0.03%
2021/04/07	14	32.11	12	32.14	31.85	2	46,973	0.00%
2021/04/06	1	31.80	31	31.70	31.75	-30	46,721	-0.06%
2021/04/01	1	31.50	31	31.38	31.65	-30	46,607	-0.06%
2021/03/31	32	31.35	34	31.42	31.45	-2	46,427	0.00%
2021/03/30	38	31.50	12	31.51	31.60	26	46,196	0.06%
2021/03/29	18	30.99	94	31.06	31.25	-76	45,933	-0.17%
2021/03/26	90	30.79	21.7	30.91	30.80	68.3	45,730	0.15%
2021/03/25	7	31.43	73.7	31.63	31.95	-66.7	44,765	-0.15%
2021/03/24	12	30.95	23	31.37	31.00	-11	43,984	-0.03%
2021/03/23	11	30.64	26	30.80	30.95	-15	43,561	-0.03%
2021/03/22	41	29.63	42.2	29.87	30.05	-1.2	43,012	0.00%
2021/03/19	33	29.93	132.2	29.60	30.40	-99.2	42,511	-0.23%	大賣/
2021/03/18	19	28.72	57	28.55	28.40	-38	40,058	-0.09%
2021/03/17	28	27.70	6.4	27.64	27.60	21.6	38,962	0.06%
2021/03/16	13	27.62	17.9	27.69	27.90	-4.9	39,175	-0.01%
2021/03/12	6	27.53	16	27.60	27.55	-10	40,653	-0.02%
2021/03/11	2	27.40	24.1	27.33	27.35	-22.1	40,739	-0.05%
2021/03/10	0	0.00	3	27.40	26.90	-3	40,773	-0.01%
2021/03/09	8	26.91	25	26.83	27.00	-17	41,028	-0.04%
2021/03/08	5.4	26.95	4	27.03	27.05	1.4	41,289	0.00%
2021/03/05	8	26.28	0	0.00	26.40	8	41,120	0.02%
2021/03/04	6	26.76	3	26.98	26.60	3	41,211	0.01%
2021/03/03	1	26.45	8	26.68	27.00	-7	41,227	-0.02%
2021/03/02	11.6	26.90	13	26.93	26.50	-1.4	41,157	0.00%
2021/02/26	14.2	26.94	12	27.11	26.85	2.2	41,034	0.01%
2021/02/25	3	27.53	32	27.70	27.90	-29	40,450	-0.07%
2021/02/24	3	26.75	12	26.94	26.95	-9	39,919	-0.02%
2021/02/23	4	26.80	7	26.82	26.90	-3	39,553	-0.01%
2021/02/22	9.2	26.78	17	26.93	26.65	-7.8	39,509	-0.02%
2021/02/19	32.3	27.10	17	27.46	26.95	15.3	39,411	0.04%
2021/02/18	9	26.71	4	26.78	26.95	5	39,101	0.01%
2021/02/17	36	26.48	2	26.60	26.50	34	38,878	0.09%
2021/02/05	7	26.18	36	26.38	26.50	-29	38,576	-0.08%
2021/02/04	31	26.20	36	26.23	25.90	-5	38,195	-0.01%
2021/02/03	4	25.65	30.9	25.77	25.65	-26.9	37,463	-0.07%
2021/02/02	46	25.45	2	25.60	25.35	44	37,684	0.12%
2021/02/01	32	25.98	23	26.33	25.75	9	37,025	0.02%
2021/01/29	78	28.26	40	27.94	27.05	38	36,157	0.11%
2021/01/28	54	27.35	170	27.81	28.15	-116	33,969	-0.34%	大賣/鉅額交易
2021/01/27	11	26.15	131	26.17	26.40	-120	29,605	-0.41%	大賣/鉅額交易
2021/01/26	2	24.05	4	24.18	24.00	-2	26,763	-0.01%
2021/01/25	6	23.97	15	23.85	24.10	-9	26,811	-0.03%
2021/01/22	3	23.90	1	23.90	23.90	2	26,997	0.01%
2021/01/21	0	0.00	6	24.11	24.00	-6	27,148	-0.02%
2021/01/20	23	23.61	80	23.48	23.75	-57	26,988	-0.21%
2021/01/19	5.3	24.47	1	24.35	24.35	4.3	26,683	0.02%
2021/01/18	9	24.58	11.1	24.52	24.55	-2.1	27,312	-0.01%
2021/01/15	17	25.16	33	25.32	24.90	-16	28,044	-0.06%
2021/01/14	14	25.52	7	25.49	25.30	7	28,309	0.02%
2021/01/13	2	25.40	72.5	25.48	25.65	-70.5	28,292	-0.25%
2021/01/12	22	25.20	88	25.11	25.05	-66	28,188	-0.23%
2021/01/11	50	24.80	21	25.17	24.90	29	27,889	0.10%
2021/01/08	1	24.65	57	24.56	24.90	-56	27,998	-0.20%
2021/01/07	6	23.71	10	23.85	24.00	-4	26,915	-0.01%
2021/01/06	15	23.78	20	23.65	23.55	-5	26,884	-0.02%
2021/01/05	32	24.09	27	24.15	24.15	5	26,859	0.02%
2021/01/04	15	23.75	1	23.80	23.75	14	26,670	0.05%
2020/12/31	4	23.65	7	23.65	23.65	-3	26,821	-0.01%
2020/12/30	4	23.65	1	23.65	23.75	3	26,864	0.01%
2020/12/29	21	23.78	0	0.00	23.70	21	26,989	0.08%
2020/12/28	13	23.83	1	23.85	23.90	12	27,099	0.04%
2020/12/25	17	23.79	2	23.70	23.75	15	27,134	0.06%
2020/12/24	6	23.70	5	23.75	23.70	1	27,268	0.00%
2020/12/23	7	23.39	0	0.00	23.50	7	27,518	0.03%
2020/12/22	12	23.75	2	23.55	23.55	10	27,887	0.04%
2020/12/21	12	23.99	0	0.00	24.10	12	28,044	0.04%
2020/12/18	0.3	24.30	6	24.33	24.15	-5.7	28,096	-0.02%
2020/12/17	3	24.00	26	24.06	24.30	-23	28,150	-0.08%
2020/12/16	11	24.29	11	24.51	24.25	0	28,286	0.00%
2020/12/15	2	24.15	30	24.13	24.10	-28	28,208	-0.10%
2020/12/14	14	23.69	0	0.00	23.65	14	27,887	0.05%
2020/12/11	31	23.89	4	23.81	23.80	27	28,527	0.09%
2020/12/10	17	24.34	6	24.41	24.20	11	29,391	0.04%
2020/12/09	48	24.81	53	24.75	24.90	-5	29,474	-0.02%
2020/12/08	7	23.33	5	23.50	23.45	2	28,436	0.01%
2020/12/07	14	23.20	8	23.19	23.20	6	29,832	0.02%
2020/12/04	3	23.42	2	23.45	23.50	1	30,317	0.00%
2020/12/03	3.5	23.57	5	23.85	23.70	-1.5	30,336	0.00%
2020/12/02	8	23.48	18	23.42	23.50	-10	30,440	-0.03%
2020/12/01	8	23.07	1	23.00	23.00	7	30,240	0.02%
2020/11/30	12	23.03	7	23.10	23.15	5	30,295	0.02%
2020/11/27	16	23.19	12	23.14	23.10	4	30,160	0.01%
2020/11/26	2	22.78	2	22.85	22.85	0	30,512	0.00%
2020/11/25	16	22.75	4	22.70	22.70	12	31,054	0.04%
2020/11/24	15	23.04	56	23.09	22.85	-41	31,298	-0.13%
2020/11/23	5	23.04	15	23.07	23.15	-10	31,330	-0.03%
2020/11/20	7	22.83	1	22.80	22.90	6	31,215	0.02%
2020/11/19	28.9	22.66	1	22.60	22.70	27.9	31,492	0.09%
2020/11/18	42	22.49	0	0.00	22.55	42	32,065	0.13%
2020/11/17	12	22.70	19	22.68	22.80	-7	32,327	-0.02%
2020/11/16	21	22.63	19	22.73	22.75	2	32,975	0.01%
2020/11/13	8	22.71	10	22.60	22.55	-2	33,271	-0.01%
2020/11/12	7	22.81	1	22.75	22.60	6	33,591	0.02%
2020/11/11	58	22.47	7	22.53	22.70	51	35,054	0.15%
2020/11/10	64	22.91	19	22.89	23.00	45	35,058	0.13%
2020/11/09	10	23.53	1	23.65	23.55	9	34,787	0.03%
2020/11/06	10	23.50	27	23.51	23.55	-17	34,790	-0.05%
2020/11/05	5	23.29	36.2	23.44	23.30	-31.2	35,388	-0.09%
2020/11/04	77	23.01	11	22.97	22.85	66	36,529	0.18%
2020/11/03	19.7	23.89	3	23.95	23.90	16.7	36,844	0.05%
2020/11/02	58	23.69	5	23.57	23.70	53	37,980	0.14%
2020/10/30	18	23.91	56	24.11	23.85	-38	38,436	-0.10%
2020/10/29	9	24.34	1	24.25	24.25	8	38,256	0.02%
2020/10/28	3	24.73	12	24.78	24.75	-9	38,252	-0.02%
2020/10/27	8	24.90	7	24.86	24.90	1	38,210	0.00%
2020/10/26	17	25.01	21.3	25.27	24.55	-4.3	38,013	-0.01%
2020/10/23	29	24.49	84	24.46	24.70	-55	37,911	-0.15%
2020/10/22	5	23.72	50	23.63	23.70	-45	37,370	-0.12%
2020/10/21	58	23.28	19	23.22	23.35	39	37,099	0.11%
2020/10/20	56	23.51	12	23.31	23.50	44	37,300	0.12%
2020/10/19	36	24.27	3	24.37	24.15	33	37,430	0.09%
2020/10/16	13	24.97	7	25.21	24.60	6	37,650	0.02%
2020/10/15	2	24.75	0	0.00	25.00	2	38,592	0.01%
2020/10/14	3	24.98	27	24.99	25.00	-24	40,868	-0.06%
2020/10/13	30	24.92	12	24.73	24.65	18	42,681	0.04%
2020/10/12	23	25.20	4	25.15	25.30	19	42,432	0.04%
2020/10/08	13	25.36	112	25.34	25.30	-99	42,167	-0.23%	大賣/
2020/10/07	0	0.00	3	25.10	25.05	-3	41,961	-0.01%
2020/10/06	0	0.00	7	25.10	25.10	-7	41,888	-0.02%
2020/10/05	11	24.56	2	24.85	24.55	9	41,768	0.02%
2020/09/30	0	0.00	25	24.72	24.80	-25	41,699	-0.06%
2020/09/29	7	24.66	18	24.99	24.65	-11	41,587	-0.03%
2020/09/28	7	24.91	25.4	25.09	24.90	-18.4	41,461	-0.04%
2020/09/25	8	24.16	6	24.24	24.00	2	41,195	0.00%
2020/09/24	8	24.66	9	24.81	24.50	-1	40,767	0.00%
2020/09/23	3	25.20	11	25.17	25.20	-8	40,555	-0.02%
2020/09/22	23	25.16	13	25.25	25.05	10	40,612	0.02%
2020/09/21	5	25.13	7	24.96	25.00	-2	40,425	0.00%
2020/09/18	7	25.58	5	25.78	25.50	2	40,195	0.00%
2020/09/17	11	25.88	2	25.90	25.70	9	40,117	0.02%
2020/09/16	41	25.83	4	25.81	25.65	37	40,053	0.09%
2020/09/15	20	25.85	413.2	25.85	26.15	-393.2	39,247	-1.00%	大賣/鉅額交易
2020/09/14	31	25.06	61.4	24.92	25.10	-30.4	38,050	-0.08%
2020/09/11	37	24.70	24	24.37	24.20	13	37,511	0.03%
2020/09/10	73	25.42	53	25.67	25.00	20	36,940	0.05%
2020/09/09	23	23.94	7	24.26	24.80	16	35,303	0.05%
2020/09/08	1	24.25	10	24.17	24.50	-9	34,525	-0.03%
2020/09/07	20	24.20	10	24.19	24.00	10	34,205	0.03%
2020/09/04	0	0.00	2	23.50	23.70	-2	33,752	-0.01%
2020/09/03	1	23.90	8	23.93	23.90	-7	33,592	-0.02%
2020/09/02	7	23.65	1	23.75	24.00	6	33,429	0.02%
2020/09/01	20	23.60	43	23.88	24.00	-23	33,169	-0.07%
2020/08/31	9	23.63	4	23.55	23.35	5	32,565	0.02%
2020/08/28	209	23.57	207	23.42	23.45	2	32,099	0.01%	大買/大賣/
2020/08/27	13	23.45	21	23.22	23.15	-8	31,803	-0.03%
2020/08/26	6	23.30	13	23.20	23.25	-7	31,609	-0.02%
2020/08/25	14	22.99	15	23.24	23.05	-1	31,747	0.00%
2020/08/24	15	23.82	36	23.57	23.45	-21	31,688	-0.07%
2020/08/21	6	23.77	4	23.65	23.70	2	30,901	0.01%
2020/08/20	5	22.38	81	22.68	22.70	-76	30,382	-0.25%
2020/08/19	35	24.30	15	23.94	23.90	20	29,482	0.07%
2020/08/18	9	23.41	30	23.48	23.80	-21	28,960	-0.07%
2020/08/17	60	24.08	50	23.85	23.75	10	28,464	0.04%
2020/08/14	29	22.98	22	23.16	23.05	7	26,801	0.03%
2020/08/13	28	23.15	2	23.08	22.65	26	26,235	0.10%
2020/08/12	25	22.76	27	22.60	22.70	-2	25,878	-0.01%
2020/08/11	32	22.47	18	22.49	22.55	14	25,468	0.05%
2020/08/10	17	22.78	19	23.10	23.20	-2	24,623	-0.01%
2020/08/07	2.1	21.80	36	21.88	21.95	-33.9	22,984	-0.15%
2020/08/06	19	21.69	24	21.40	21.40	-5	21,920	-0.02%
2020/08/05	2	21.25	21	20.94	21.40	-19	20,726	-0.09%
2020/08/04	8	20.46	7	20.54	20.55	1	20,199	0.00%
2020/08/03	0	0.00	5	20.40	20.35	-5	20,121	-0.02%
2020/07/31	2	20.35	11	20.35	20.30	-9	19,997	-0.05%
2020/07/30	0	0.00	4	20.36	20.60	-4	19,895	-0.02%
2020/07/29	6	20.57	4	20.59	20.25	2	19,821	0.01%
2020/07/28	9	20.18	12	20.36	19.90	-3	19,257	-0.02%
2020/07/27	3	20.10	6	20.05	20.10	-3	19,060	-0.02%
2020/07/24	44	20.15	38	19.96	19.85	6	19,025	0.03%
2020/07/23	85	20.73	49	20.69	20.55	36	18,527	0.19%
2020/07/22	20	20.42	23.6	20.31	20.50	-3.6	17,904	-0.02%
2020/07/21	79.7	20.84	85	20.74	20.75	-5.3	17,300	-0.03%
2020/07/20	20	20.45	12	20.77	21.00	8	15,748	0.05%
2020/07/17	42	18.43	106	18.74	19.10	-64	13,424	-0.48%	大賣/
2020/07/16	11	17.39	1	17.40	17.40	10	11,558	0.09%
2020/07/15	1	17.40	0	0.00	17.40	1	11,570	0.01%
2020/07/14	1	17.30	0	0.00	17.30	1	11,765	0.01%
2020/07/13	0	0.00	7	17.50	17.50	-7	11,857	-0.06%
2020/07/10	3	17.28	16	17.36	17.20	-13	12,006	-0.11%
2020/07/09	5	17.95	8	17.84	17.65	-3	12,121	-0.02%
2020/07/08	0	0.00	14	17.64	17.65	-14	12,034	-0.12%
2020/07/07	11	17.45	3	17.57	17.45	8	12,083	0.07%
2020/07/06	5	17.55	7	17.60	17.65	-2	12,169	-0.02%
2020/07/02	1	17.50	5	17.38	17.50	-4	12,629	-0.03%
2020/06/29	6	17.73	0	0.00	17.70	6	13,315	0.05%
2020/06/24	1	17.80	21	17.90	18.00	-20	14,036	-0.14%
2020/06/23	0	0.00	28	17.89	18.00	-28	14,306	-0.20%
2020/06/22	0	0.00	5	17.60	17.60	-5	14,604	-0.03%
2020/06/19	0	0.00	6	17.55	17.55	-6	14,751	-0.04%
2020/06/18	3	17.60	20	17.51	17.65	-17	14,823	-0.11%
2020/06/17	3	17.50	8	17.54	17.60	-5	14,856	-0.03%
2020/06/16	0	0.00	4	17.35	17.35	-4	15,133	-0.03%
2020/06/15	15	17.31	12	17.45	17.15	3	15,512	0.02%
2020/06/11	15	17.39	23.3	17.62	17.30	-8.3	15,744	-0.05%
2020/06/10	0	0.00	11	17.66	17.65	-11	15,764	-0.07%
2020/06/09	1	17.60	4	17.83	17.60	-3	16,126	-0.02%
2020/06/08	11	17.50	11	17.58	17.55	0	16,280	0.00%
2020/06/05	2	17.30	7	17.51	17.45	-5	16,207	-0.03%
2020/06/04	32	17.62	4	17.69	17.45	28	16,262	0.17%
2020/06/03	1	17.30	22	17.36	17.35	-21	16,251	-0.13%
2020/06/02	1	17.05	4	17.00	17.15	-3	16,183	-0.02%
2020/06/01	3	16.95	58	16.95	17.10	-55	16,038	-0.34%
2020/05/29	3	16.38	5	16.55	16.35	-2	15,673	-0.01%
2020/05/28	6	16.39	2	16.35	16.35	4	15,300	0.03%
2020/05/27	21	16.35	4	16.36	16.40	17	15,349	0.11%
2020/05/26	1	16.25	4	16.31	16.30	-3	15,413	-0.02%
2020/05/25	1	16.00	1	16.05	16.05	0	15,450	0.00%
2020/05/21	0	0.00	2	16.43	16.45	-2	15,368	-0.01%
2020/05/20	7	16.25	0	0.00	16.30	7	15,327	0.05%
2020/05/19	6	16.29	0	0.00	16.35	6	15,315	0.04%
2020/05/18	1	16.30	55	16.30	16.30	-54	15,348	-0.35%
2020/05/15	4	16.23	6.1	16.27	16.25	-2.1	15,331	-0.01%
2020/05/14	3	16.20	0	0.00	16.15	3	15,239	0.02%
2020/05/13	2	16.38	2	16.35	16.40	0	15,145	0.00%
2020/05/12	6	16.44	26.2	16.36	16.35	-20.2	15,140	-0.13%
2020/05/11	2	16.38	24	16.45	16.45	-22	15,064	-0.15%
2020/05/08	18	16.44	8	16.43	16.35	10	14,951	0.07%
2020/05/07	0	0.00	7	16.31	16.30	-7	14,869	-0.05%
2020/05/06	307	16.00	301	15.90	15.95	6	14,762	0.04%	大買/大賣/
2020/05/05	10	16.08	1	16.15	15.95	9	14,729	0.06%
2020/05/04	10	16.14	6	16.13	16.15	4	14,574	0.03%
2020/04/30	1	16.50	12	16.61	16.65	-11	14,464	-0.08%
2020/04/29	5	16.46	16	16.54	16.55	-11	14,373	-0.08%
2020/04/28	0	0.00	2	16.10	16.00	-2	14,154	-0.01%
2020/04/27	10	15.92	14	16.00	16.00	-4	14,380	-0.03%
2020/04/24	5	15.70	0	0.00	15.65	5	14,229	0.04%
2020/04/23	6	15.63	318	15.75	15.70	-312	14,407	-2.17%	大賣/鉅額交易
2020/04/22	314	15.37	7	15.37	15.55	307	14,367	2.14%	大買/鉅額交易
2020/04/21	127	15.35	300	15.70	15.20	-173	14,308	-1.21%	大買/大賣/鉅額交易
2020/04/20	402	15.73	103	15.90	15.90	299	14,128	2.12%	大買/大賣/鉅額交易
2020/04/17	7	15.78	4	15.99	15.75	3	14,085	0.02%
2020/04/16	60	15.76	0	0.00	15.85	60	13,821	0.43%
2020/04/15	6	15.91	75	15.95	16.00	-69	13,654	-0.51%
2020/04/14	18	15.98	11	15.96	15.95	7	13,525	0.05%
2020/04/13	52	15.80	18	15.80	15.80	34	13,339	0.25%
2020/04/10	3	15.73	2	15.78	15.90	1	13,330	0.01%
2020/04/09	40	15.73	0	0.00	15.65	40	13,285	0.30%
2020/04/08	1	15.55	31	15.72	16.00	-30	13,136	-0.23%
2020/04/07	34.8	15.64	23	15.89	15.60	11.8	12,947	0.09%
2020/04/06	6	15.81	10	15.79	15.85	-4	12,628	-0.03%
2020/04/01	18	15.69	11	15.97	15.65	7	12,499	0.06%
2020/03/31	48	15.79	7	15.89	15.60	41	12,187	0.34%
2020/03/30	12	15.86	21	15.90	16.20	-9	11,597	-0.08%
2020/03/27	7	15.14	2	15.33	14.75	5	10,745	0.05%
2020/03/26	1	14.70	10	14.53	14.95	-9	10,295	-0.09%
2020/03/25	2	13.85	2	13.90	13.85	0	9,948	0.00%
2020/03/24	4	13.70	1	13.70	13.55	3	9,863	0.03%
2020/03/20	0	0.00	6	13.92	13.90	-6	9,900	-0.06%
2020/03/19	20	13.04	62	13.31	13.25	-42	9,592	-0.44%
2020/03/18	5	13.55	0	0.00	13.50	5	9,255	0.05%
2020/03/17	0	0.00	10	13.53	13.45	-10	9,156	-0.11%
2020/03/16	4	13.73	102	13.60	13.50	-98	8,949	-1.10%	大賣/
2020/03/13	51	13.06	8	13.42	13.80	43	8,760	0.49%
2020/03/12	6	14.30	25	14.31	14.35	-19	8,347	-0.23%
2020/03/11	6	15.49	0	0.00	15.20	6	8,053	0.07%
2020/03/10	1	15.35	0	0.00	15.65	1	7,986	0.01%
2020/03/09	8	15.66	24	15.76	15.55	-16	7,866	-0.20%
2020/03/06	7	16.20	0	0.00	16.20	7	7,690	0.09%
2020/03/05	0	0.00	2	16.57	16.50	-2	7,706	-0.03%
2020/03/04	0	0.00	1	16.30	16.35	-1	7,723	-0.01%
2020/03/03	5	16.40	0	0.00	16.20	5	7,720	0.06%
2020/03/02	6	16.10	4	16.28	16.15	2	7,749	0.03%
2020/02/27	3	16.45	10	16.35	16.35	-7	7,864	-0.09%
2020/02/26	12	16.66	0	0.00	16.75	12	7,760	0.15%
2020/02/25	1	16.75	0	0.00	16.85	1	7,699	0.01%
2020/02/24	5	17.00	0.1	16.95	16.95	4.9	7,724	0.06%
2020/02/21	0	0.00	6	17.22	17.20	-6	7,708	-0.08%
2020/02/20	3	17.00	0	0.00	17.10	3	7,681	0.04%
2020/02/19	1	17.20	7	17.29	17.25	-6	7,649	-0.08%
2020/02/13	2	16.90	0.8	16.90	16.90	1.2	7,686	0.02%
2020/02/12	0	0.00	12	16.85	17.00	-12	7,732	-0.16%
2020/02/11	5	16.70	0	0.00	16.60	5	7,745	0.06%
2020/02/10	30	16.63	21	16.60	16.60	9	7,928	0.11%
2020/02/07	15	16.90	15	16.83	16.85	0	8,159	0.00%
2020/02/06	0	0.00	8	16.93	16.95	-8	8,154	-0.10%
2020/02/05	5	16.65	0	0.00	16.60	5	8,161	0.06%
2020/02/04	15	16.56	1	16.75	16.75	14	8,100	0.17%
2020/02/03	10	16.41	0	0.00	16.55	10	8,082	0.12%
2020/01/31	20	16.97	5	17.14	16.90	15	7,945	0.19%
2020/01/30	17	17.01	0	0.00	16.65	17	7,870	0.22%
2020/01/20	1	18.05	16	18.14	18.05	-15	7,565	-0.20%
2020/01/17	0	0.00	32	18.24	18.25	-32	7,540	-0.42%
2020/01/16	10	18.00	4.3	18.01	18.10	5.7	7,319	0.08%
2020/01/15	5	17.80	9	17.94	18.00	-4	7,365	-0.05%
2020/01/13	0	0.00	1	17.75	17.80	-1	7,293	-0.01%
2020/01/10	23	17.70	5	17.70	17.70	18	7,315	0.25%
2020/01/09	2	17.55	2	17.60	17.60	0	7,342	0.00%
2020/01/08	8	17.46	31	17.50	17.45	-23	7,370	-0.31%
2020/01/07	9	17.59	1	17.70	17.55	8	7,292	0.11%
2020/01/06	10	17.71	1	17.65	17.65	9	7,313	0.12%
2020/01/03	2	17.80	0	0.00	17.90	2	7,257	0.03%
2020/01/02	25	17.85	0	0.00	17.80	25	7,228	0.35%
2019/12/31	8	17.85	12.4	17.85	17.85	-4.4	7,199	-0.06%
2019/12/30	2	17.90	10	17.95	18.00	-8	7,193	-0.11%
2019/12/27	3	17.92	10	18.00	17.95	-7	7,214	-0.10%
2019/12/26	16	18.00	0	0.00	17.95	16	7,151	0.22%
2019/12/25	13	18.12	0	0.00	18.10	13	7,151	0.18%
2019/12/24	2	18.20	0	0.00	18.20	2	7,171	0.03%
2019/12/20	1	18.35	2	18.45	18.35	-1	7,408	-0.01%
2019/12/19	0	0.00	3	18.25	18.35	-3	7,876	-0.04%
2019/12/18	26	18.59	36	18.43	18.50	-10	7,956	-0.13%
2019/12/17	0	0.00	6	18.13	18.15	-6	7,730	-0.08%
2019/12/16	0	0.00	12	18.03	18.00	-12	7,675	-0.16%
2019/12/13	13	17.85	4	17.85	17.85	9	7,682	0.12%
2019/12/12	21	18.11	0	0.00	17.90	21	7,612	0.28%
2019/12/11	0	0.00	23	18.09	18.05	-23	7,530	-0.31%
2019/12/10	10	17.82	2	17.80	17.80	8	7,446	0.11%
2019/12/09	3	17.93	2	18.03	17.90	1	7,409	0.01%
2019/12/06	6	17.81	4	17.90	17.75	2	7,361	0.03%
2019/12/05	7	17.89	2.1	17.85	17.85	4.9	7,403	0.07%
2019/12/04	2	17.80	3	17.90	17.95	-1	7,507	-0.01%
2019/12/03	0	0.00	1.1	17.94	17.85	-1.1	7,701	-0.01%
2019/12/02	8	17.77	0	0.00	17.70	8	7,742	0.10%
2019/11/29	12	18.00	10	18.00	17.95	2	7,682	0.03%
2019/11/28	3	18.20	2	18.28	18.20	1	7,675	0.01%
2019/11/27	1	18.25	1	18.50	18.25	0	7,770	0.00%
2019/11/26	0	0.00	23.2	18.10	18.30	-23.2	7,697	-0.30%
2019/11/25	6	17.90	0	0.00	18.00	6	7,473	0.08%
2019/11/22	1	17.90	0	0.00	18.00	1	7,523	0.01%
2019/11/21	16	17.88	0	0.00	17.90	16	7,521	0.21%
2019/11/19	0	0.00	1	18.00	18.10	-1	7,518	-0.01%
2019/11/15	0	0.00	2	18.10	17.90	-2	7,580	-0.03%
2019/11/14	10	17.90	10	17.94	17.90	0	7,562	0.00%
2019/11/13	1	17.75	5	17.80	17.80	-4	7,618	-0.05%
2019/11/12	2	17.83	8	17.89	17.85	-6	7,677	-0.08%
2019/11/11	10.7	17.91	0	0.00	17.95	10.7	7,732	0.14%
2019/11/08	6	18.34	5	18.38	18.30	1	7,879	0.01%
2019/11/07	18	18.53	3	18.58	18.25	15	7,890	0.19%
2019/11/06	5	18.68	5	18.54	18.55	0	7,739	0.00%
2019/11/05	0	0.00	11	18.30	18.30	-11	7,498	-0.15%
2019/10/30	13	17.90	0.2	17.90	17.90	12.8	7,619	0.17%
2019/10/29	0	0.00	20.1	18.20	18.10	-20.1	7,644	-0.26%
2019/10/24	0	0.00	15	18.00	18.00	-15	7,675	-0.20%
2019/10/23	1	17.85	2	17.98	17.85	-1	7,837	-0.01%
2019/10/21	0	0.00	1.6	17.86	17.85	-1.6	7,741	-0.02%
2019/10/17	0	0.00	1	17.75	17.80	-1	7,672	-0.01%
2019/10/16	7	17.59	2	17.55	17.60	5	7,645	0.07%
2019/10/15	0	0.00	6.5	17.64	17.60	-6.5	7,648	-0.08%
2019/10/14	0	0.00	15	17.70	17.70	-15	7,698	-0.19%
2019/10/09	12	17.39	0	0.00	17.30	12	7,646	0.16%
2019/10/08	2	17.50	14	17.60	17.45	-12	7,639	-0.16%
2019/10/07	1	17.45	0	0.00	17.40	1	7,607	0.01%
2019/10/04	1	17.45	0	0.00	17.40	1	7,688	0.01%
2019/10/03	20	17.35	0	0.00	17.35	20	7,655	0.26%
2019/09/27	13	17.89	1	17.85	17.80	12	7,568	0.16%
2019/09/26	4	17.99	0	0.00	17.95	4	7,642	0.05%
2019/09/25	5.5	18.21	1	18.20	18.20	4.5	7,501	0.06%
2019/09/24	8.5	18.57	27	18.67	18.55	-18.5	7,378	-0.25%
2019/09/23	8	17.93	1	18.00	18.00	7	6,793	0.10%
2019/09/19	1	17.70	5	17.70	17.60	-4	6,585	-0.06%
2019/09/18	10	17.65	0	0.00	17.65	10	6,566	0.15%
2019/09/17	0	0.00	1	17.40	17.55	-1	6,525	-0.02%
2019/09/16	1	17.45	0	0.00	17.50	1	6,598	0.02%
2019/09/12	0	0.00	14	17.65	17.55	-14	6,586	-0.21%
2019/09/10	26	17.60	1	17.50	17.45	25	6,644	0.38%
2019/09/09	1	17.55	5	17.58	17.60	-4	6,671	-0.06%
2019/09/06	2	17.53	2	17.73	17.70	0	6,736	0.00%
2019/09/05	5	17.75	11	17.78	17.80	-6	6,617	-0.09%
2019/09/04	0	0.00	3	17.40	17.35	-3	6,416	-0.05%
2019/09/03	1	17.10	0	0.00	17.05	1	6,339	0.02%
2019/09/02	2	17.25	0	0.00	17.25	2	6,369	0.03%
2019/08/30	0	0.00	11	17.15	17.20	-11	6,323	-0.17%
2019/08/29	4	16.70	4	16.70	16.75	0	6,220	0.00%
2019/08/28	1	16.80	0	0.00	16.85	1	6,205	0.02%
2019/08/27	6	16.78	2	16.80	16.90	4	6,203	0.06%
2019/08/26	16	16.70	0	0.00	16.70	16	6,175	0.26%
2019/08/23	4	16.86	1	17.00	17.00	3	6,179	0.05%
2019/08/22	7	16.74	2	16.70	16.65	5	6,162	0.08%
2019/08/21	2	16.90	0	0.00	16.85	2	6,201	0.03%
2019/08/20	8	16.81	3	17.05	16.70	5	6,170	0.08%
2019/08/19	0	0.00	7	16.88	16.85	-7	6,151	-0.11%
2019/08/16	2	16.55	1	16.65	16.60	1	6,129	0.02%
2019/08/15	21	16.45	0	0.00	16.50	21	6,063	0.35%
2019/08/14	1	16.90	0	0.00	16.90	1	6,007	0.02%
2019/08/13	20	17.05	5	16.90	17.00	15	5,917	0.25%
2019/08/12	7	17.58	0	0.00	17.55	7	5,757	0.12%
2019/08/08	2	17.80	1	17.90	17.85	1	5,714	0.02%
2019/08/07	3	17.80	2	17.90	17.65	1	5,715	0.02%
2019/08/06	10	17.57	5	17.69	17.80	5	5,798	0.09%
2019/08/05	10	18.03	0.8	18.10	18.00	9.2	5,839	0.16%
2019/08/02	4	18.44	0	0.00	18.30	4	5,853	0.07%
2019/08/01	1	18.75	0	0.00	18.75	1	5,915	0.02%
2019/07/31	12	18.95	0	0.00	18.95	12	5,891	0.20%
2019/07/30	3	19.05	1	19.05	19.00	2	5,866	0.03%
2019/07/29	6	19.12	10	19.10	19.15	-4	5,926	-0.07%
2019/07/26	4	19.43	0	0.00	19.35	4	5,876	0.07%
2019/07/25	2	19.55	7	19.54	19.65	-5	5,826	-0.09%
2019/07/24	13	19.14	0	0.00	19.10	13	5,685	0.23%
2019/07/19	1	19.20	0	0.00	19.20	1	5,743	0.02%
2019/07/18	1	19.25	2	19.35	19.20	-1	5,781	-0.02%
2019/07/17	3	19.30	0	0.00	19.35	3	5,823	0.05%
2019/07/16	5	19.40	0	0.00	19.30	5	5,854	0.09%
2019/07/15	4	19.15	4	19.20	19.15	0	6,207	0.00%
2019/07/12	5	19.30	0	0.00	19.30	5	6,429	0.08%
2019/07/10	0	0.00	1	19.30	19.25	-1	6,974	-0.01%
2019/07/05	0	0.00	9	18.91	18.90	-9	7,145	-0.13%
2019/07/04	3	18.87	0	0.00	18.90	3	7,315	0.04%
2019/07/03	16	19.45	0	0.00	19.30	16	7,389	0.22%
2019/07/02	5	19.50	0	0.00	19.50	5	7,344	0.07%
2019/07/01	1	19.60	2	19.63	19.60	-1	7,367	-0.01%
2019/06/28	9	19.32	5	19.45	19.25	4	7,394	0.05%
2019/06/26	2	19.45	0	0.00	19.35	2	7,459	0.03%
2019/06/25	4	19.50	0	0.00	19.45	4	7,520	0.05%
2019/06/24	0	0.00	4	19.60	19.60	-4	7,556	-0.05%
2019/06/21	2	19.50	0	0.00	19.35	2	7,558	0.03%
2019/06/19	0	0.00	1	19.30	19.45	-1	7,574	-0.01%
2019/06/17	2	19.00	0	0.00	18.95	2	7,642	0.03%
2019/06/14	0	0.00	5	19.10	19.25	-5	7,627	-0.07%
2019/06/13	1	19.35	5	19.25	19.15	-4	7,579	-0.05%
2019/06/12	2	19.30	0	0.00	19.45	2	7,646	0.03%
2019/06/11	0	0.00	2	19.30	19.35	-2	7,637	-0.03%
2019/06/10	0	0.00	8	19.26	19.30	-8	7,630	-0.10%
2019/06/06	2	18.90	0	0.00	18.85	2	7,598	0.03%
2019/06/05	0	0.00	3	18.92	18.85	-3	7,673	-0.04%
2019/06/04	4	18.90	1	19.30	18.90	3	7,738	0.04%
2019/06/03	1	18.70	1	19.10	19.10	0	7,829	0.00%
2019/05/31	0	0.00	1	19.20	19.05	-1	7,899	-0.01%
2019/05/30	5	19.00	1	19.05	19.00	4	7,913	0.05%
2019/05/28	7	18.89	0	0.00	18.85	7	8,211	0.09%
2019/05/27	2	18.70	2	18.70	18.70	0	8,354	0.00%
2019/05/24	6	18.68	2	19.00	18.55	4	8,883	0.05%
2019/05/23	1	18.45	1	18.90	18.85	0	8,848	0.00%
2019/05/22	7	18.77	0	0.00	18.70	7	8,874	0.08%
2019/05/21	1.7	18.62	10	18.80	18.95	-8.3	8,889	-0.09%
2019/05/20	2	18.40	2	18.55	18.45	0	8,827	0.00%
2019/05/17	7	18.34	35	18.35	18.25	-28	8,829	-0.32%
2019/05/16	28	18.55	10	18.60	18.50	18	8,916	0.20%
2019/05/15	1	18.80	3	18.80	18.75	-2	8,915	-0.02%
2019/05/14	11	18.82	2	18.75	18.70	9	8,886	0.10%
2019/05/13	10	18.95	2	18.85	18.85	8	8,844	0.09%
2019/05/10	13	19.39	4	19.63	19.40	9	8,869	0.10%
2019/05/09	24	19.81	0	0.00	19.60	24	8,838	0.27%
2019/05/08	4	20.15	0	0.00	20.35	4	8,714	0.05%
2019/05/07	5	20.42	0	0.00	20.35	5	8,736	0.06%
2019/05/06	11	20.47	5	20.54	20.30	6	8,909	0.07%
2019/05/03	10	21.00	2	20.95	21.00	8	8,817	0.09%
2019/05/02	7	20.90	0	0.00	20.80	7	8,797	0.08%
2019/04/29	6	20.98	0	0.00	20.95	6	8,767	0.07%
2019/04/26	7	21.25	1	21.25	21.30	6	8,833	0.07%
2019/04/25	0	0.00	1	21.35	21.35	-1	8,883	-0.01%
2019/04/24	1	21.15	0	0.00	21.25	1	8,935	0.01%
2019/04/23	6	21.29	0	0.00	21.50	6	8,917	0.07%
2019/04/22	5	21.63	1	21.75	21.55	4	8,885	0.05%
2019/04/19	1	21.75	33	21.80	21.70	-32	8,836	-0.36%
2019/04/18	3	20.98	2	21.25	21.05	1	8,467	0.01%
2019/04/17	12	21.12	5	21.27	21.25	7	8,329	0.08%
2019/04/16	2	20.50	40	20.99	21.05	-38	8,137	-0.47%
2019/04/15	2	20.50	0.8	20.50	20.55	1.2	7,951	0.02%
2019/04/12	2	20.35	0	0.00	20.40	2	8,124	0.02%
2019/04/11	5	20.40	10	20.45	20.50	-5	8,248	-0.06%
2019/04/10	2	20.65	3	20.75	20.75	-1	8,183	-0.01%
2019/04/09	1	20.60	3	20.62	20.60	-2	8,059	-0.02%
2019/04/08	0	0.00	5	20.20	20.30	-5	7,955	-0.06%
2019/04/02	0	0.00	5	20.16	20.15	-5	7,890	-0.06%
2019/04/01	1	19.95	21	19.95	19.95	-20	7,836	-0.26%
2019/03/29	6	19.64	2	19.65	19.75	4	7,745	0.05%
2019/03/28	14	19.71	0	0.00	19.70	14	7,753	0.18%
2019/03/27	2	19.88	0	0.00	19.85	2	7,764	0.03%
2019/03/26	0	19.90	4	20.00	19.95	-4	7,864	-0.05%
2019/03/25	6	19.87	5	19.87	19.90	1	7,955	0.01%
2019/03/22	6	20.38	0	0.00	20.30	6	7,903	0.08%
2019/03/21	5	20.57	12	20.69	20.50	-7	7,981	-0.09%
2019/03/20	1	20.25	1	20.55	20.30	0	8,184	0.00%
2019/03/19	0	0.00	6	20.24	20.35	-6	8,225	-0.07%
2019/03/18	0	0.00	3	20.28	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	2	19.95	2	20.15	19.90	0	8,183	0.00%
2019/03/12	6	20.01	4	20.05	20.00	2	8,415	0.02%
2019/03/11	5	19.74	0	0.00	19.65	5	8,479	0.06%
2019/03/08	12	19.89	2	19.90	19.85	10	8,606	0.12%
2019/03/07	17	20.43	0	0.00	20.15	17	8,719	0.19%
2019/03/06	10	20.70	4	20.78	20.75	6	8,837	0.07%
2019/03/05	15	20.65	3	20.72	20.60	12	9,017	0.13%
2019/03/04	5	20.59	16	20.73	20.75	-11	9,041	-0.12%
2019/02/27	3	20.25	1	20.20	20.35	2	8,915	0.02%
2019/02/26	9	20.42	5	20.65	20.30	4	8,914	0.04%
2019/02/25	3	20.73	36	20.73	20.95	-33	8,753	-0.38%
2019/02/22	3	19.80	0	0.00	19.85	3	8,433	0.04%
2019/02/21	1	19.70	4.2	19.81	19.70	-3.2	8,554	-0.04%
2019/02/20	0.1	19.75	5	19.72	19.80	-4.9	8,615	-0.06%
2019/02/19	0	0.00	24	19.61	19.60	-24	8,692	-0.28%
2019/02/18	1	19.50	20	19.55	19.50	-19	8,990	-0.21%
2019/02/15	43	19.55	0	0.00	19.35	43	9,457	0.45%
2019/02/14	12	19.90	0	0.00	19.90	12	9,590	0.13%
2019/02/13	30	19.90	0	0.00	20.10	30	9,932	0.30%
2019/02/12	1	20.00	10	20.05	20.00	-9	10,205	-0.09%
2019/02/11	1	19.90	12	19.94	19.90	-11	10,569	-0.10%
2019/01/30	12	19.46	1	19.55	19.50	11	10,462	0.11%
2019/01/29	10	19.43	0	0.00	19.40	10	10,471	0.10%
2019/01/28	0	0.00	1	20.00	19.80	-1	10,495	-0.01%
2019/01/25	0	0.00	35	19.61	19.80	-35	10,622	-0.33%
2019/01/22	1	19.00	0	0.00	19.10	1	10,943	0.01%
2019/01/18	0	0.00	5.1	19.38	19.20	-5.1	11,094	-0.05%
2019/01/17	5	18.93	0.2	19.00	19.05	4.8	11,164	0.04%
2019/01/16	0	0.00	8	19.45	19.45	-8	11,130	-0.07%
2019/01/15	1	19.25	26	19.28	19.35	-25	11,149	-0.22%
2019/01/14	0	0.00	19	18.92	18.95	-19	11,258	-0.17%
2019/01/11	0	0.00	1	19.15	19.00	-1	11,422	-0.01%
2019/01/10	0	0.00	11	19.02	19.05	-11	11,463	-0.10%
2019/01/09	0	0.00	17	18.84	18.90	-17	11,595	-0.15%
2019/01/08	3	18.42	4	18.60	18.40	-1	11,819	-0.01%
2019/01/07	0	0.00	21	18.15	18.30	-21	11,960	-0.18%
2019/01/04	31	17.60	0	0.00	17.50	31	12,146	0.26%
2019/01/03	46	18.69	0	0.00	18.45	46	12,526	0.37%
2019/01/02	15	19.32	2	19.70	19.10	13	12,451	0.10%
2018/12/28	0	0.00	2	19.45	19.45	-2	12,592	-0.02%
2018/12/27	0	0.00	1	19.55	19.35	-1	13,099	-0.01%
2018/12/26	1	19.10	2.1	19.05	19.05	-1.1	13,213	-0.01%
2018/12/25	4	19.01	6	19.08	19.05	-2	13,302	-0.02%
2018/12/22	0	0.00	1	19.25	19.35	-1	13,505	-0.01%
2018/12/21	12	19.34	5	19.40	19.50	7	13,769	0.05%
2018/12/20	3	19.52	0	0.00	19.50	3	13,784	0.02%
2018/12/19	0	0.00	10	19.84	19.85	-10	13,797	-0.07%
2018/12/18	8	19.37	0	0.00	19.35	8	13,710	0.06%
2018/12/17	0	0.00	1	19.90	19.85	-1	13,789	-0.01%
2018/12/14	2	19.95	2	20.03	19.90	0	13,836	0.00%
2018/12/13	1	20.00	20	19.94	20.05	-19	13,765	-0.14%
2018/12/12	0	0.00	4	19.21	19.30	-4	13,598	-0.03%
2018/12/11	5	19.07	3	19.17	18.95	2	13,847	0.01%
2018/12/10	6	18.74	6	18.83	18.80	0	13,956	0.00%
2018/12/07	1	19.35	2	19.45	19.30	-1	14,041	-0.01%
2018/12/06	13	19.37	12	19.24	19.15	1	14,295	0.01%
2018/12/05	15	19.79	2	19.85	19.80	13	14,347	0.09%
2018/12/04	3	20.17	5	20.35	20.25	-2	14,412	-0.01%
2018/12/03	4	20.31	11	20.31	20.35	-7	14,552	-0.05%
2018/11/30	11	19.80	3	19.87	19.90	8	14,641	0.05%
2018/11/29	25	19.82	1	19.90	19.65	24	14,626	0.16%
2018/11/28	9	19.77	23	19.75	19.90	-14	14,497	-0.10%
2018/11/27	0	0.00	10	19.30	19.25	-10	14,484	-0.07%
2018/11/26	4	19.13	3	19.37	19.15	1	14,590	0.01%
2018/11/23	4	19.00	9	19.15	19.05	-5	15,038	-0.03%
2018/11/22	6	18.86	0	0.00	18.80	6	15,140	0.04%
2018/11/21	20	18.93	6	19.06	19.00	14	15,164	0.09%
2018/11/20	3	19.25	0	0.00	19.20	3	14,988	0.02%
2018/11/19	2	19.45	5	19.51	19.50	-3	14,897	-0.02%
2018/11/16	12	19.25	2	19.35	19.25	10	14,806	0.07%
2018/11/15	25	19.09	7	19.41	19.05	18	14,769	0.12%
2018/11/14	34	19.28	4	19.33	19.20	30	14,591	0.21%
2018/11/13	13	19.55	2	19.75	19.90	11	14,287	0.08%
2018/11/12	19	20.43	1	20.25	20.25	18	14,089	0.13%
2018/11/09	21	21.22	2	21.30	21.30	19	13,921	0.14%
2018/11/08	17	22.21	1	22.15	21.95	16	13,778	0.12%
2018/11/07	0	0.00	1	22.75	22.90	-1	13,462	-0.01%
2018/11/02	3	22.75	30	22.90	22.95	-27	14,169	-0.19%
2018/11/01	9	22.35	1	22.25	22.30	8	14,238	0.06%
2018/10/31	8	21.83	1	21.90	21.70	7	14,199	0.05%
2018/10/30	2	21.30	9	21.40	21.40	-7	14,415	-0.05%
2018/10/26	0.2	22.00	37	22.00	22.00	-36.9	14,302	-0.26%
2018/10/25	3	21.90	0	0.00	22.15	3	14,251	0.02%
2018/10/24	0	0.00	5	22.35	22.35	-5	14,170	-0.04%
2018/10/22	7	22.21	8	22.01	22.30	-1	14,271	-0.01%
2018/10/18	1	22.40	11	22.40	22.45	-10	14,142	-0.07%
2018/10/17	6	22.03	4	22.60	22.20	2	14,170	0.01%
2018/10/16	0	0.00	10	22.21	22.30	-10	14,157	-0.07%
2018/10/15	3	21.77	2	21.30	21.30	1	14,144	0.01%
2018/10/12	1	21.25	12	21.58	21.95	-11	14,044	-0.08%
2018/10/11	39	20.98	15	20.88	20.65	24	13,991	0.17%
2018/10/09	5	23.04	0	0.00	22.90	5	13,915	0.04%
2018/10/05	31	23.16	0	0.00	23.00	31	13,809	0.22%
2018/10/04	27	24.46	0	0.00	24.30	27	13,321	0.20%
2018/10/03	0	0.00	6	25.01	24.85	-6	13,325	-0.05%
2018/10/02	1	24.90	0	0.00	25.00	1	13,709	0.01%
2018/10/01	6	25.23	2	25.50	25.15	4	13,734	0.03%
2018/09/28	2	25.18	39	25.22	25.25	-37	13,728	-0.27%
2018/09/26	0	0.00	1	24.75	24.45	-1	14,032	-0.01%
2018/09/25	0	0.00	2	24.35	24.35	-2	14,117	-0.01%
2018/09/21	2	24.15	0	0.00	24.05	2	14,197	0.01%
2018/09/20	4.7	24.37	0	0.00	24.20	4.7	14,229	0.03%
2018/09/19	2	24.50	0	0.00	24.60	2	14,378	0.01%
2018/09/17	39	24.40	0	0.00	24.25	39	14,479	0.27%
2018/09/13	1	25.00	0	0.00	25.10	1	14,590	0.01%
2018/09/12	24.4	25.54	27	25.06	25.05	-2.7	14,540	-0.02%
2018/09/10	4	24.85	0	0.00	24.45	4	14,758	0.03%
2018/09/07	0	0.00	4	25.65	25.45	-4	14,927	-0.03%
2018/09/06	0	0.00	5	25.65	25.50	-5	15,069	-0.03%
2018/09/05	21	25.25	14	25.66	25.05	7	15,219	0.05%
2018/09/04	0	0.00	5	25.60	25.60	-5	15,557	-0.03%
2018/09/03	0	0.00	4	25.74	25.55	-4	16,098	-0.02%
2018/08/31	10	25.50	2	25.60	25.70	8	16,409	0.05%
2018/08/30	4	25.49	6	25.78	25.40	-2	17,822	-0.01%
2018/08/29	0	0.00	11	25.04	25.25	-11	19,322	-0.06%
2018/08/28	1	24.70	26	24.76	24.75	-25	19,726	-0.13%
2018/08/27	0	0.00	1	24.40	24.45	-1	19,786	-0.01%
2018/08/24	0	0.00	3	24.28	24.25	-3	19,893	-0.02%
2018/08/23	0	0.00	5	24.15	24.15	-5	20,286	-0.02%
2018/08/21	0	0.00	25	23.98	24.10	-25	20,793	-0.12%
2018/08/20	40	23.29	6	23.92	23.45	34	21,008	0.16%
2018/08/17	1	24.20	9	24.10	24.10	-8	21,474	-0.04%
2018/08/16	5.2	23.67	30	23.96	24.00	-24.8	21,698	-0.11%
2018/08/15	50	23.45	9	23.43	23.40	41	22,124	0.19%
2018/08/14	8	23.97	62	23.96	24.05	-54	22,260	-0.24%
2018/08/13	30	23.80	14	23.79	23.85	16	22,995	0.07%
2018/08/10	26	24.30	3	24.40	24.25	23	23,400	0.10%
2018/08/09	17	24.95	7	24.81	24.80	10	23,656	0.04%
2018/08/08	0	0.00	3	25.80	25.80	-3	23,356	-0.01%
2018/08/07	5	25.39	2	25.30	25.30	3	23,502	0.01%
2018/08/06	3	25.82	14	25.79	25.65	-11	23,778	-0.05%
2018/08/03	1.5	25.00	0	0.00	25.05	1.5	23,690	0.01%
2018/08/02	1	24.90	13	24.86	24.90	-12	24,806	-0.05%
2018/07/31	1	25.00	71	24.95	25.00	-70	26,382	-0.27%
2018/07/30	15	24.84	11	24.81	24.60	4	26,498	0.02%
2018/07/27	2	25.23	18	25.25	25.20	-16	26,437	-0.06%
2018/07/26	10	25.65	151	25.60	25.50	-141	26,634	-0.53%	大賣/鉅額交易
2018/07/25	163	25.80	6	25.67	25.65	157	26,737	0.59%	大買/鉅額交易
2018/07/24	3	25.70	10	25.55	25.50	-7	26,884	-0.03%
2018/07/23	4	25.34	6	25.39	25.45	-2	26,989	-0.01%
2018/07/20	48	25.51	17	25.88	25.35	31	27,194	0.11%
2018/07/19	4	25.15	10	25.15	25.30	-6	27,230	-0.02%
2018/07/18	3	24.93	2	25.20	25.25	1	27,361	0.00%
2018/07/17	11	25.16	40	25.14	25.25	-29	27,343	-0.11%
2018/07/16	20	24.74	2	24.55	24.40	18	27,309	0.07%
2018/07/12	22	24.28	1	24.40	24.40	21	28,295	0.07%
2018/07/11	11	24.03	3.3	24.11	24.20	7.7	28,503	0.03%
2018/07/10	16	24.08	27	24.16	24.50	-11	28,536	-0.04%
2018/07/09	0	0.00	15	23.15	23.20	-15	28,183	-0.05%
2018/07/06	28	22.94	0	0.00	22.85	28	28,257	0.10%
2018/07/05	34	23.12	0	0.00	22.95	34	28,403	0.12%
2018/07/04	25	23.58	21	23.29	23.50	4	28,537	0.01%
2018/07/03	2	24.05	0	0.00	24.00	2	28,588	0.01%
2018/07/02	4	24.79	2	24.60	24.60	2	29,015	0.01%
2018/06/29	29	24.74	6	24.81	24.90	23	29,094	0.08%
2018/06/28	12	24.45	0	0.00	24.25	12	28,979	0.04%
2018/06/27	6	25.05	90	24.98	24.80	-84	29,066	-0.29%
2018/06/26	18	25.18	12	24.80	25.25	6	29,303	0.02%
2018/06/25	27	25.14	11	25.70	25.20	16	29,401	0.05%
2018/06/22	32	25.80	1	25.95	25.75	31	29,380	0.11%
2018/06/21	6	26.30	15	26.53	26.35	-9	29,674	-0.03%
2018/06/20	21	26.34	32	26.58	26.30	-11	30,312	-0.04%
2018/06/19	1	26.15	11	26.22	26.40	-10	31,014	-0.03%
2018/06/15	17	26.49	16	26.36	26.65	1	31,194	0.00%
2018/06/14	21	26.20	11	26.27	26.05	10	31,077	0.03%
2018/06/13	26	26.31	1	26.30	26.35	25	31,254	0.08%
2018/06/12	23	26.52	21	26.74	26.40	2	31,401	0.01%
2018/06/11	36	27.35	25	27.36	27.30	11	31,875	0.03%
2018/06/08	39	26.91	15	26.73	26.80	24	31,987	0.08%
2018/06/07	36	27.92	35	28.16	27.55	1	31,684	0.00%
2018/06/06	36	26.89	122	26.61	27.30	-86	30,557	-0.28%	大賣/
2018/06/05	8.2	25.08	23	25.33	25.10	-14.8	29,149	-0.05%
2018/06/04	5	24.70	5	24.85	24.85	0	29,884	0.00%
2018/06/01	7	24.54	0	0.00	24.50	7	31,306	0.02%
2018/05/31	2	24.50	6	24.38	24.55	-4	31,921	-0.01%
2018/05/30	16	23.96	0	0.00	23.90	16	31,795	0.05%
2018/05/29	20	24.11	5	24.45	24.50	15	32,371	0.05%
2018/05/28	10	24.63	11	25.05	24.55	-1	32,477	0.00%
2018/05/25	22	25.22	3	25.55	25.00	19	32,430	0.06%
2018/05/24	13	24.88	0	0.00	25.05	13	32,109	0.04%
2018/05/23	22	25.44	42	25.27	25.20	-20	32,225	-0.06%
2018/05/22	8	24.81	11	24.80	24.90	-3	32,719	-0.01%
2018/05/21	6	25.01	41	25.10	24.90	-35	33,058	-0.11%
2018/05/18	30	24.21	12	24.35	24.10	18	32,724	0.06%
2018/05/17	11	23.96	24	24.08	23.90	-13	33,086	-0.04%
2018/05/15	11	23.81	3	23.90	23.70	8	33,724	0.02%
2018/05/14	1	23.10	7	23.26	23.65	-6	34,854	-0.02%
2018/05/11	3	23.35	12	23.26	23.20	-9	35,683	-0.03%
2018/05/10	46	24.22	19	24.01	23.70	27	36,615	0.07%
2018/05/09	16	23.22	66	23.36	23.70	-50	35,934	-0.14%
2018/05/08	3	21.55	0	0.00	21.55	3	35,828	0.01%
2018/05/07	10	21.75	11	22.25	21.70	-1	36,142	0.00%
2018/05/04	13	22.07	1	22.05	22.05	12	36,635	0.03%
2018/05/03	49	22.21	0	0.00	22.00	49	38,695	0.13%
2018/05/02	0	0.00	1	22.70	22.80	-1	40,962	0.00%
2018/04/30	5	22.60	7	22.89	22.80	-2	43,188	0.00%
2018/04/27	4	22.38	0	0.00	22.50	4	48,572	0.01%
2018/04/26	13	23.02	5	23.10	22.35	8	51,511	0.02%
2018/04/25	16	22.95	15	23.18	23.00	1	53,404	0.00%
2018/04/24	8	22.71	2	22.88	22.75	6	53,773	0.01%
2018/04/23	5	23.50	11	23.86	23.20	-6	54,996	-0.01%
2018/04/20	13	23.98	7	23.86	24.00	6	55,086	0.01%
2018/04/19	13	23.59	22	23.63	23.65	-9	55,136	-0.02%
2018/04/18	8	21.94	4	22.39	22.00	4	54,676	0.01%
2018/04/17	21	21.98	5	22.63	21.90	16	54,983	0.03%
2018/04/16	16	22.74	0	0.00	22.45	16	55,257	0.03%
2018/04/13	7	23.01	2	22.87	22.90	5	55,603	0.01%
2018/04/12	6	23.05	0	0.00	23.05	6	56,910	0.01%
2018/04/11	4	23.09	13	23.16	23.25	-9	57,066	-0.02%
2018/04/10	16	22.63	16	22.61	22.55	0	57,323	0.00%
2018/04/09	23	23.08	2	23.13	23.00	21	57,403	0.04%
2018/04/03	38	23.57	4	23.43	23.70	34	57,437	0.06%
2018/04/02	17	24.46	20	24.58	24.30	-3	57,245	-0.01%
2018/03/31	5	24.85	54.3	25.05	24.70	-49.3	58,207	-0.08%
2018/03/30	5	24.85	0	0.00	24.85	5	58,862	0.01%
2018/03/29	14	24.25	4.1	24.27	24.20	9.9	59,383	0.02%
2018/03/28	13	24.59	1	24.75	24.30	12	61,565	0.02%
2018/03/27	5	25.02	0	0.00	24.85	5	62,658	0.01%
2018/03/26	19	24.75	8	25.06	24.60	11	62,444	0.02%
2018/03/23	41	25.05	7.4	25.02	24.85	33.6	61,998	0.05%
2018/03/22	43	26.84	20	26.38	26.10	23	61,298	0.04%
2018/03/21	0	0.00	2.8	26.76	26.85	-2.8	60,268	0.00%
2018/03/20	0	0.00	1	26.50	26.45	-1	59,976	0.00%
2018/03/19	20	26.80	21	27.10	26.85	-1	59,840	0.00%
2018/03/16	5	26.70	21	26.85	26.75	-16	59,429	-0.03%
2018/03/15	27	26.79	12	26.80	26.70	15	59,000	0.03%
2018/03/14	26.8	26.54	8	26.59	26.20	18.8	58,663	0.03%
2018/03/13	12	25.95	21	26.10	26.00	-9	58,262	-0.02%
2018/03/12	18	25.86	3	25.78	25.70	15	58,481	0.03%
2018/03/09	12	26.10	33	26.22	26.10	-21	58,214	-0.04%
2018/03/08	57	26.30	34	26.32	25.80	23	57,845	0.04%
2018/03/07	51	25.80	90	26.05	27.05	-39	56,926	-0.07%
2018/03/06	7	25.08	34	25.04	25.00	-27	55,757	-0.05%
2018/03/05	7	24.44	11	24.50	24.40	-4	55,642	-0.01%
2018/03/02	19	25.15	6.5	25.22	24.85	12.5	55,540	0.02%
2018/02/27	0	0.00	32.5	24.66	24.60	-32.5	55,200	-0.06%
2018/02/26	11	24.50	5	24.75	24.45	6	55,406	0.01%
2018/02/23	25	25.09	12.4	24.94	24.80	12.6	55,496	0.02%
2018/02/22	38	25.23	13	25.23	24.85	25	56,286	0.04%
2018/02/21	7	24.29	16	24.47	24.40	-9	55,960	-0.02%
2018/02/12	16	24.50	2	24.30	24.10	14	57,165	0.02%
2018/02/09	9	24.38	56	24.32	24.65	-47	57,772	-0.08%
2018/02/08	33.4	24.70	13	24.75	24.50	20.4	59,115	0.03%
2018/02/07	68	25.24	6	25.60	24.70	62	59,361	0.10%
2018/02/06	38	25.00	6	24.98	24.70	32	60,524	0.05%
2018/02/05	27	26.14	44	26.18	26.50	-17	60,878	-0.03%
2018/02/02	20	26.34	9	26.72	26.05	11	60,074	0.02%
2018/02/01	8	27.44	10	27.52	27.35	-2	58,900	0.00%
2018/01/31	45	27.83	46	27.88	27.65	-1	58,646	0.00%
2018/01/30	10	27.64	50	27.77	27.30	-40	57,333	-0.07%
2018/01/29	7	27.97	21	27.99	27.95	-14	56,799	-0.02%
2018/01/26	49	27.73	56	27.49	27.60	-7	56,122	-0.01%
2018/01/25	92	28.56	188.9	28.56	27.95	-96.9	53,998	-0.18%	大賣/
2018/01/24	78	30.15	76	30.08	30.15	2	51,450	0.00%
2018/01/23	137	31.70	131	32.14	29.80	6	49,119	0.01%	大買/大賣/
2018/01/22	157	31.30	115	31.34	32.20	42	43,535	0.10%	大買/大賣/
2018/01/19	65	28.35	163.5	28.69	29.30	-98.5	40,471	-0.24%	大賣/
2018/01/18	26	27.45	16.9	27.43	27.20	9.1	38,265	0.02%
2018/01/17	25	26.94	55	27.07	27.20	-30	37,701	-0.08%
2018/01/16	2	26.30	9	26.12	26.15	-7	36,259	-0.02%
2018/01/15	26	26.19	15	26.13	25.85	11	35,940	0.03%
2018/01/12	16	25.98	15	25.88	26.00	1	35,528	0.00%
2018/01/11	5	25.28	39.1	25.47	25.70	-34.1	35,145	-0.10%
2018/01/10	29	25.39	7	25.40	25.10	22	34,678	0.06%
2018/01/09	23	25.55	10.3	25.44	25.25	12.7	34,201	0.04%
2018/01/08	42	25.62	123	25.61	25.65	-81	33,842	-0.24%	大賣/
2018/01/05	14	24.04	4	24.19	24.30	10	32,450	0.03%
2018/01/04	53	24.45	23	24.48	24.20	30	32,418	0.09%
2018/01/03	10	23.72	2	24.10	24.10	8	31,918	0.03%
2018/01/02	9	23.98	4	24.05	23.85	5	31,471	0.02%

美撤銷英特爾對華為出口許可，台廠搶PC出貨市占率! 品牌及代工廠: 華碩、宏碁、仁寶、緯創、廣達、台積電Anue鉅亨－4天前

...詳全文

宏碁搶攻印度有成 PC 第1季躍升前三大品牌UDN聯合新聞網－6天前

宏碁

PC品牌大廠宏碁（2353）長期深耕印度，積極布局當地商用及消費市場，並持續斬獲亮眼成績。據最新市調報告資料顯示，宏碁電......詳全文

倚天酷碁法說會／第2季營運有望優於第1季全年維持增長目標UDN聯合新聞網－7天前

宏碁（2353）集團旗下倚天酷碁-創（2432）15日舉行法說會，展望後市，倚天酷碁維持今年三大業務皆會成長的目標，預計......詳全文

宏碁

券商分點績效/獲利分析

永豐金-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

宏碁

券商分點績效/獲利分析

永豐金-彰化 券商分點個股進出 永豐金-彰化 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

永豐金-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析