緯創 (3231)-第一金-新竹券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▼1.0
漲幅
-0.87%
成交量
45,547張
產業
上市電腦週邊類股
2566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

緯創 (3231)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/23	8	114.25	48.6	115.00	114.00	-40.6	75,063	-0.05%
2024/05/22	12.6	113.80	14.2	113.83	115.00	-1.6	76,003	0.00%
2024/05/21	6.8	112.65	16	113.28	112.50	-9.3	77,104	-0.01%
2024/05/20	33.3	111.23	18	111.03	111.00	15.3	78,013	0.02%
2024/05/17	19.5	112.77	12.5	112.10	112.00	7	78,478	0.01%
2024/05/16	81.5	114.64	17.1	112.95	112.00	64.4	79,140	0.08%
2024/05/15	18.3	114.94	41.8	115.62	115.00	-23.5	79,763	-0.03%
2024/05/14	19.7	111.54	5	111.30	111.50	14.7	80,645	0.02%
2024/05/13	45.5	111.87	6.3	112.56	111.00	39.2	82,476	0.05%
2024/05/10	6	111.92	5	113.80	114.00	1	83,680	0.00%
2024/05/09	21.5	113.23	2.2	113.00	112.00	19.3	83,772	0.02%
2024/05/08	5.3	114.84	8.2	115.81	115.00	-2.9	83,938	0.00%
2024/05/07	5.1	113.01	3.5	113.93	114.50	1.6	84,610	0.00%
2024/05/06	4.3	113.05	18	113.81	114.00	-13.7	85,451	-0.02%
2024/05/03	30.4	113.87	41	111.84	111.00	-10.6	86,165	-0.01%
2024/05/02	27.1	114.00	12	113.67	114.50	15.1	87,795	0.02%
2024/04/30	2	113.75	0	0.00	113.50	2	88,654	0.00%
2024/04/29	5.7	114.88	19.6	114.71	114.00	-13.9	90,496	-0.02%
2024/04/26	18.7	113.57	15.1	113.57	113.00	3.7	94,369	0.00%
2024/04/25	16.3	112.64	12	113.58	112.00	4.3	98,203	0.00%
2024/04/24	46	115.66	33.8	115.57	115.50	12.3	98,635	0.01%
2024/04/23	13.1	111.04	4	111.25	111.00	9.1	98,685	0.01%
2024/04/22	48.2	110.64	35.1	109.87	108.50	13.1	98,941	0.01%
2024/04/19	44.9	114.41	40.2	115.53	115.00	4.7	99,484	0.00%
2024/04/18	13.7	116.35	37	116.95	118.00	-23.3	100,151	-0.02%
2024/04/17	30.5	114.47	2.3	115.04	114.50	28.2	100,628	0.03%
2024/04/16	36.8	114.66	199.1	113.70	114.00	-162.3	99,977	-0.16%	大賣/鉅額交易
2024/04/15	78.6	120.82	20.1	119.80	119.50	58.5	99,746	0.06%
2024/04/12	31.8	123.73	24	123.69	122.50	7.8	99,486	0.01%
2024/04/11	52.3	124.47	13	123.77	123.00	39.3	98,973	0.04%
2024/04/10	29.4	127.06	15.7	126.15	125.50	13.7	98,514	0.01%
2024/04/09	87.3	127.25	25.6	127.81	126.00	61.8	97,978	0.06%
2024/04/08	57	131.44	34.6	131.12	132.00	22.4	97,472	0.02%
2024/04/03	212.8	128.70	111.1	128.79	129.50	101.7	97,382	0.10%	大買/大賣/鉅額交易
2024/04/02	16.5	123.58	38	124.14	125.00	-21.5	95,006	-0.02%
2024/04/01	63.3	123.65	75.9	122.80	122.50	-12.5	94,296	-0.01%
2024/03/29	161.7	125.57	385.5	126.31	125.00	-223.8	93,180	-0.24%	大買/大賣/鉅額交易
2024/03/28	5.1	118.01	37.7	119.44	120.50	-32.5	90,381	-0.04%
2024/03/27	42.2	116.39	23.2	116.50	117.00	19	90,264	0.02%
2024/03/26	240.5	119.41	33	118.33	117.00	207.5	91,006	0.23%	大買/鉅額交易
2024/03/25	18.1	123.14	4.1	123.63	122.00	14	90,863	0.02%
2024/03/22	17.6	122.53	249	123.05	123.00	-231.4	91,132	-0.25%	大賣/鉅額交易
2024/03/21	19.1	120.82	23.2	121.00	120.50	-4.1	90,520	0.00%
2024/03/20	95.8	121.21	26.2	123.81	120.00	69.6	90,895	0.08%
2024/03/19	26	121.47	46.2	121.93	122.50	-20.2	90,127	-0.02%
2024/03/18	167	119.75	12.2	119.71	120.00	154.8	89,597	0.17%	大買/鉅額交易
2024/03/15	26.1	116.79	25.4	118.62	119.50	0.7	89,472	0.00%
2024/03/14	14.6	114.88	13.2	114.92	115.50	1.5	88,677	0.00%
2024/03/13	67.9	118.15	67	117.75	116.50	0.9	88,539	0.00%
2024/03/12	12	121.29	64.1	122.37	122.50	-52	87,599	-0.06%
2024/03/11	86.3	123.07	92.5	122.50	121.00	-6.2	86,981	-0.01%
2024/03/08	15.2	116.90	34.1	117.06	116.00	-18.9	84,658	-0.02%
2024/03/07	49.2	117.83	14	116.50	116.00	35.2	84,305	0.04%
2024/03/06	147.1	120.03	79.3	119.89	119.50	67.8	84,380	0.08%	大買/
2024/03/05	96.1	121.16	52	121.16	121.50	44.1	84,705	0.05%
2024/03/04	21	118.64	13	118.27	116.50	8	83,596	0.01%
2024/03/01	12	118.29	12.6	118.64	118.00	-0.6	82,963	0.00%
2024/02/29	40.2	113.58	26.2	115.32	115.50	14	82,639	0.02%
2024/02/27	35.8	114.39	6	113.58	113.50	29.8	82,161	0.04%
2024/02/26	6.8	116.77	39	116.12	117.00	-32.3	81,520	-0.04%
2024/02/23	100.2	117.66	49.1	119.13	116.00	51.1	82,394	0.06%
2024/02/22	114.9	122.80	93	120.51	119.00	21.9	82,377	0.03%	大買/
2024/02/21	33.2	118.24	34	118.76	118.50	-0.8	81,420	0.00%
2024/02/20	43.4	122.72	23	122.46	122.00	20.4	80,732	0.03%
2024/02/19	41.5	124.31	27	124.31	122.50	14.5	80,311	0.02%
2024/02/16	32	127.42	62.1	128.88	126.00	-30.1	80,523	-0.04%
2024/02/15	129.1	131.83	82	132.05	130.50	47	79,728	0.06%	大買/
2024/02/05	65.5	123.06	67.3	122.63	124.50	-1.8	78,923	0.00%
2024/02/02	50.3	119.31	82.7	119.34	120.00	-32.4	78,367	-0.04%
2024/02/01	22.2	114.12	6.2	114.43	115.00	16	78,456	0.02%
2024/01/31	27.4	115.23	0	0.00	114.50	27.4	81,131	0.03%
2024/01/30	40	118.35	57.3	118.52	118.00	-17.3	80,957	-0.02%
2024/01/29	18	115.86	10.2	116.40	116.50	7.8	80,092	0.01%
2024/01/26	46.4	113.33	44.3	112.77	113.00	2.1	79,717	0.00%
2024/01/25	71.1	117.10	66.2	117.46	115.00	4.9	79,371	0.01%
2024/01/24	60.3	116.07	36.7	115.46	116.00	23.6	77,578	0.03%
2024/01/23	97.2	116.52	165.1	116.21	117.00	-67.9	77,090	-0.09%	大賣/
2024/01/22	151	115.30	170.1	116.24	116.50	-19	75,750	-0.03%	大買/大賣/
2024/01/19	24	101.99	241.5	103.79	107.00	-217.5	72,889	-0.30%	大賣/鉅額交易
2024/01/18	23	97.02	16.5	97.02	97.70	6.5	69,445	0.01%
2024/01/17	29	99.22	29.6	99.56	97.90	-0.6	69,404	0.00%
2024/01/16	37	98.72	15	98.95	98.60	22	69,586	0.03%
2024/01/15	119.1	99.93	39.1	99.59	98.60	80	69,770	0.11%	大買/
2024/01/12	33.3	98.34	142	98.81	99.50	-108.7	69,377	-0.16%	大賣/鉅額交易
2024/01/11	41	97.20	58.2	96.27	97.60	-17.2	68,947	-0.02%
2024/01/10	36	94.81	48.2	95.05	94.50	-12.2	70,996	-0.02%
2024/01/09	78	95.24	63.1	96.16	94.00	14.9	72,328	0.02%
2024/01/08	83	94.54	49	94.76	94.40	34	72,025	0.05%
2024/01/05	36.1	94.21	50.3	94.30	93.60	-14.3	72,968	-0.02%
2024/01/04	12	94.42	35	94.17	94.20	-23	74,314	-0.03%
2024/01/03	19	93.58	26.3	93.43	93.50	-7.3	76,970	-0.01%
2024/01/02	85.2	95.71	29	96.20	93.70	56.2	77,612	0.07%
2023/12/29	94.6	97.93	105.3	98.33	98.60	-10.7	76,858	-0.01%	大賣/
2023/12/28	30	96.72	34	97.96	95.90	-4	76,126	-0.01%
2023/12/27	16	96.64	63	96.87	96.70	-47	77,213	-0.06%
2023/12/26	41	96.50	23.1	96.44	97.00	17.9	79,699	0.02%
2023/12/25	73	96.85	68.1	96.37	96.60	4.8	80,972	0.01%
2023/12/22	17.2	94.88	23.1	94.92	94.20	-5.9	80,706	-0.01%
2023/12/21	62.2	94.94	13.3	94.50	95.20	48.8	80,789	0.06%
2023/12/20	45	94.41	52.2	94.20	94.20	-7.2	80,167	-0.01%
2023/12/19	19	93.38	7	93.09	92.00	12	79,775	0.02%
2023/12/18	21.2	92.84	9	92.29	92.30	12.2	80,271	0.02%
2023/12/15	18.1	92.43	41	93.18	91.60	-23	81,153	-0.03%
2023/12/14	72	93.35	71	93.86	93.10	1	81,709	0.00%
2023/12/13	93.1	92.68	90.3	92.97	92.90	2.8	81,924	0.00%
2023/12/12	71	91.56	23	90.54	90.50	48	82,288	0.06%
2023/12/11	11	92.90	35	92.62	91.80	-24	83,190	-0.03%
2023/12/08	33.3	93.74	20.1	93.04	92.60	13.2	83,663	0.02%
2023/12/07	25.1	92.72	27.1	93.51	93.40	-2	84,174	0.00%
2023/12/06	20	90.91	88.1	91.04	91.20	-68.1	85,906	-0.08%
2023/12/05	62.9	89.27	6	89.70	89.20	56.9	86,114	0.07%
2023/12/04	63	91.60	43.7	92.10	91.30	19.3	86,032	0.02%
2023/12/01	32.8	91.07	26.2	92.63	92.80	6.6	86,253	0.01%
2023/11/30	39.2	92.17	37	91.87	91.50	2.2	86,241	0.00%
2023/11/29	27.8	94.13	11.2	93.96	93.30	16.6	86,498	0.02%
2023/11/28	46.1	92.20	29	92.42	92.50	17.1	88,159	0.02%
2023/11/27	86.8	93.44	32	93.06	92.70	54.8	90,725	0.06%
2023/11/24	5.4	95.27	22	95.95	96.00	-16.7	91,275	-0.02%
2023/11/22	81.3	98.63	14.3	98.48	97.60	67	94,745	0.07%
2023/11/21	78.6	102.42	58.3	102.92	102.50	20.3	97,250	0.02%
2023/11/20	45	98.82	59	99.61	99.70	-14	100,938	-0.01%
2023/11/17	70	99.25	68.2	99.40	99.00	1.8	102,125	0.00%
2023/11/16	11.1	99.04	32	98.99	99.00	-20.9	103,972	-0.02%
2023/11/15	38.1	99.92	66.2	100.55	99.00	-28.1	105,424	-0.03%
2023/11/14	51.1	99.03	16	99.55	98.10	35.1	108,376	0.03%
2023/11/13	36	99.17	109.5	99.45	100.00	-73.5	112,049	-0.07%	大賣/
2023/11/10	73	96.58	130	97.34	98.10	-57	113,658	-0.05%	大賣/
2023/11/09	144	98.74	71.3	99.12	98.60	72.7	114,264	0.06%	大買/
2023/11/08	129	98.74	80	98.88	97.30	49	115,887	0.04%	大買/
2023/11/07	44	92.73	78	93.66	93.40	-34	115,130	-0.03%
2023/11/06	55	92.60	167	92.52	92.10	-112	118,831	-0.09%	大賣/鉅額交易
2023/11/03	89	92.28	64.6	93.94	91.20	24.4	121,725	0.02%
2023/11/02	7	92.57	9.1	93.36	92.80	-2.1	126,175	0.00%
2023/11/01	9.1	90.14	11	90.04	89.50	-1.9	127,805	0.00%
2023/10/31	18.2	90.44	14	91.43	89.40	4.2	132,840	0.00%
2023/10/30	92	94.13	16	95.06	93.70	76	134,868	0.06%
2023/10/27	77.3	95.17	86.1	96.21	94.30	-8.8	138,647	-0.01%
2023/10/26	67.2	93.24	15	93.21	93.20	52.2	140,010	0.04%
2023/10/25	26.1	96.46	25.1	95.71	95.30	1	142,461	0.00%
2023/10/24	44	94.76	85.3	94.49	96.20	-41.3	142,120	-0.03%
2023/10/23	78	93.14	128.2	92.64	92.50	-50.2	141,242	-0.04%	大賣/
2023/10/20	56.3	90.48	47.5	91.23	91.40	8.8	141,005	0.01%
2023/10/19	64.4	90.95	84	91.17	91.70	-19.6	140,393	-0.01%
2023/10/18	113.2	91.60	133.6	90.93	91.00	-20.4	139,872	-0.01%	大買/大賣/
2023/10/17	55.3	95.76	37.5	96.09	94.70	17.8	137,104	0.01%
2023/10/16	16.7	98.62	2	99.40	98.00	14.7	135,942	0.01%
2023/10/13	53.6	99.56	14	99.91	99.10	39.6	135,724	0.03%
2023/10/12	30.5	101.33	37	101.78	102.50	-6.5	134,759	0.00%
2023/10/11	183.6	103.97	111	104.86	98.20	72.6	134,082	0.05%	大買/大賣/
2023/10/06	62.5	108.60	46	108.87	108.50	16.5	134,437	0.01%
2023/10/05	25.9	106.89	14	106.46	107.00	11.9	136,130	0.01%
2023/10/04	39.3	105.04	19.1	105.47	106.00	20.2	137,219	0.01%
2023/10/03	102.2	109.51	19.1	109.34	108.00	83.1	137,686	0.06%	大買/
2023/10/02	15.2	109.52	188	108.08	111.00	-172.8	138,259	-0.12%	大賣/鉅額交易
2023/09/28	111	102.38	54.5	104.84	101.50	56.5	137,680	0.04%	大買/
2023/09/27	9.1	101.84	12.5	102.44	103.00	-3.4	137,943	0.00%
2023/09/26	27	102.06	34	102.76	101.50	-7	138,726	-0.01%
2023/09/25	24.1	102.27	11	102.36	103.00	13.1	139,770	0.01%
2023/09/22	37.5	100.87	89	101.57	102.50	-51.5	141,561	-0.04%
2023/09/21	33.1	98.52	38.3	99.28	100.50	-5.2	142,708	0.00%
2023/09/20	105	99.21	104.2	100.46	98.70	0.8	143,098	0.00%	大買/大賣/
2023/09/19	111.2	98.88	37	99.87	98.40	74.2	143,234	0.05%	大買/
2023/09/18	43.5	101.13	27	101.94	101.00	16.5	143,749	0.01%
2023/09/15	34.2	106.10	17	105.79	104.50	17.2	145,515	0.01%
2023/09/14	37	106.16	49.1	106.25	106.00	-12.1	145,823	-0.01%
2023/09/13	58.1	101.40	18.5	101.72	102.00	39.6	145,987	0.03%
2023/09/12	21.2	101.93	19.5	102.04	102.00	1.7	147,817	0.00%
2023/09/11	67.4	102.74	72.3	102.97	102.50	-4.9	149,199	0.00%
2023/09/08	53	109.84	14	110.25	109.00	39	149,315	0.03%
2023/09/07	26.5	110.96	267.5	110.89	110.00	-241	150,140	-0.16%	大賣/鉅額交易
2023/09/06	27	113.30	79	113.43	113.50	-52	151,328	-0.03%
2023/09/05	37.1	112.42	6	111.75	112.50	31	152,889	0.02%
2023/09/04	86.6	111.65	62.4	111.78	112.50	24.2	153,207	0.02%
2023/09/01	61.9	111.86	37.1	111.84	109.00	24.9	153,384	0.02%
2023/08/31	70.2	113.13	141.5	111.23	117.00	-71.3	151,878	-0.05%	大賣/
2023/08/30	22.1	112.39	35.1	112.10	112.00	-13	150,388	-0.01%
2023/08/29	53.2	110.58	29	110.26	109.50	24.1	152,731	0.02%
2023/08/28	117.3	108.84	112.2	108.58	109.50	5.2	153,126	0.00%	大買/大賣/
2023/08/25	150	112.13	36	113.31	111.00	114	155,577	0.07%	大買/鉅額交易
2023/08/24	183.8	128.73	102.1	129.40	122.50	81.7	153,948	0.05%	大買/大賣/
2023/08/23	31	124.63	109.4	125.16	127.50	-78.3	151,950	-0.05%	大賣/
2023/08/22	125.6	124.42	46.1	125.67	123.50	79.4	154,442	0.05%	大買/
2023/08/21	55.3	121.68	57.8	122.63	121.00	-2.5	155,205	0.00%
2023/08/18	143.9	121.12	81.3	121.80	120.50	62.6	154,552	0.04%	大買/
2023/08/17	130.4	127.59	100.5	127.96	129.00	29.9	151,273	0.02%	大買/
2023/08/16	106.3	118.66	116.1	119.28	128.00	-9.8	147,325	-0.01%	大買/大賣/
2023/08/15	99.7	118.08	78.2	118.91	116.50	21.5	145,781	0.01%
2023/08/14	87.4	110.72	60.2	110.97	111.50	27.3	144,619	0.02%
2023/08/11	86	116.70	56.6	116.61	115.00	29.4	141,921	0.02%
2023/08/10	111.6	114.99	101.3	114.27	113.50	10.2	140,567	0.01%	大買/大賣/
2023/08/09	79.3	121.37	57.3	122.68	120.00	22	137,269	0.02%
2023/08/08	165.6	129.91	124.3	129.85	129.00	41.2	136,528	0.03%	大買/大賣/
2023/08/07	25	121.28	55.4	122.24	125.00	-30.4	131,929	-0.02%
2023/08/04	115.8	115.50	90	115.38	114.00	25.8	130,249	0.02%	大買/
2023/08/02	53.2	125.82	34.2	123.58	121.50	18.9	125,410	0.02%
2023/08/01	222.8	133.41	98.4	132.57	135.00	124.4	123,181	0.10%	大買/鉅額交易
2023/07/31	40.9	150.01	18.5	147.59	141.50	22.4	119,189	0.02%
2023/07/28	53.4	153.96	44.6	154.56	157.00	8.8	117,057	0.01%
2023/07/27	5.1	153.90	5	158.20	154.00	0.1	114,413	0.00%
2023/07/26	8.2	157.26	16.1	155.41	156.50	-7.9	115,335	-0.01%
2023/07/25	24.7	157.35	22.5	160.70	152.00	2.2	115,259	0.00%
2023/07/24	25.1	153.98	2.7	155.19	158.00	22.5	115,382	0.02%
2023/07/21	38.1	136.78	28.4	143.24	147.50	9.7	115,512	0.01%
2023/07/20	7	134.50	37.7	133.23	134.50	-30.7	115,954	-0.03%
2023/07/19	37.1	136.10	40.7	131.70	128.00	-3.6	116,322	0.00%
2023/07/18	65.5	137.68	11.7	133.93	133.00	53.8	116,878	0.05%
2023/07/17	45.5	140.03	40.2	143.59	139.50	5.3	117,000	0.00%
2023/07/14	31.4	137.32	63	136.51	142.00	-31.6	118,026	-0.03%
2023/07/13	167.6	132.91	134.7	134.15	132.00	33	117,676	0.03%	大買/大賣/
2023/07/12	47.3	121.87	42.2	121.51	124.00	5.1	114,566	0.00%
2023/07/11	54	109.24	120.9	110.20	113.00	-66.9	112,635	-0.06%	大賣/
2023/07/10	80.7	105.16	64.5	105.31	103.00	16.2	111,414	0.01%
2023/07/07	97.1	106.85	81.3	107.92	106.00	15.8	110,867	0.01%
2023/07/06	70.5	107.26	69.1	107.34	105.50	1.4	109,008	0.00%
2023/07/05	86.3	102.13	171.1	101.58	102.50	-84.8	107,848	-0.08%	大賣/
2023/07/04	20	102.62	65.3	102.76	105.00	-45.2	106,113	-0.04%
2023/07/03	40	95.84	38.1	95.91	95.70	1.9	105,150	0.00%
2023/06/30	65.2	88.97	218.1	90.00	90.80	-152.9	104,322	-0.15%	大賣/鉅額交易
2023/06/29	14	82.21	70	82.02	83.60	-56	103,396	-0.05%
2023/06/28	31.4	80.22	13.2	80.07	78.70	18.2	101,949	0.02%
2023/06/27	39.1	80.04	30	80.52	79.60	9.1	100,933	0.01%
2023/06/26	72.1	82.25	31.1	82.34	82.80	41.1	100,256	0.04%
2023/06/21	216	83.64	110	81.92	84.10	106	99,270	0.11%	大買/大賣/鉅額交易
2023/06/20	40	77.30	53.1	78.22	77.70	-13.1	97,590	-0.01%
2023/06/19	31.1	79.73	29	79.43	78.40	2.1	96,478	0.00%
2023/06/16	120	80.85	52.4	81.53	80.20	67.6	95,723	0.07%	大買/
2023/06/15	77.3	79.09	76	78.99	80.20	1.2	93,255	0.00%
2023/06/14	89	76.32	166.5	75.01	76.70	-77.5	90,825	-0.09%	大賣/
2023/06/13	43	71.75	43	71.76	71.80	0	87,985	0.00%
2023/06/12	81	71.27	53.6	72.06	70.70	27.5	86,804	0.03%
2023/06/09	28.1	71.56	80.2	72.09	73.00	-52.1	84,944	-0.06%
2023/06/08	22	68.92	29.2	68.94	68.00	-7.2	82,605	-0.01%
2023/06/07	73.2	69.17	55.6	69.82	68.60	17.6	81,273	0.02%
2023/06/06	3	71.00	7.5	70.64	70.60	-4.5	79,813	-0.01%
2023/06/05	85.1	71.72	27	71.11	71.00	58.1	79,062	0.07%
2023/06/02	158	72.68	124.6	73.48	71.10	33.4	77,459	0.04%	大買/大賣/
2023/06/01	28.1	66.90	53.2	67.25	69.40	-25.1	73,617	-0.03%
2023/05/31	55.1	66.41	60.5	67.02	66.70	-5.5	71,367	-0.01%
2023/05/30	176.2	66.90	155.2	67.30	66.30	20.9	66,044	0.03%	大買/大賣/
2023/05/29	83	68.10	85	67.97	68.00	-2	63,640	0.00%
2023/05/26	184.1	65.55	163.1	65.61	65.00	21	60,859	0.03%	大買/大賣/
2023/05/25	35	60.89	68.4	60.87	61.70	-33.4	56,693	-0.06%
2023/05/24	45.1	55.46	59.4	55.26	56.10	-14.4	53,445	-0.03%
2023/05/23	42	53.36	50.5	53.60	53.60	-8.5	51,926	-0.02%
2023/05/22	24	52.96	28.1	53.41	52.70	-4.1	50,829	-0.01%
2023/05/19	77.2	52.29	105	51.90	53.20	-27.9	49,902	-0.06%	大賣/
2023/05/18	58	50.76	83.1	50.72	50.60	-25.1	48,118	-0.05%
2023/05/17	41.1	49.34	62	49.54	49.45	-20.9	46,770	-0.04%
2023/05/16	89	48.98	40	48.87	48.45	49	45,829	0.11%
2023/05/15	120	48.99	19.1	49.74	48.50	100.9	44,747	0.23%	大買/
2023/05/12	101	49.10	244.4	47.31	50.10	-143.3	43,504	-0.33%	大買/大賣/鉅額交易
2023/05/11	3.1	47.70	8.2	47.71	47.50	-5.1	40,848	-0.01%
2023/05/10	31.1	48.08	11	48.25	48.10	20.1	40,176	0.05%
2023/05/09	24	48.62	60	49.88	50.00	-36	39,277	-0.09%
2023/05/08	39	50.06	72.1	50.73	49.90	-33.1	38,509	-0.09%
2023/05/05	16	49.56	16	49.24	49.15	0	37,793	0.00%
2023/05/04	8.1	48.69	13	48.47	49.55	-4.9	37,416	-0.01%
2023/05/03	70.3	48.98	24	49.12	48.95	46.3	36,729	0.13%
2023/05/02	20	48.44	74	48.59	50.10	-54	36,394	-0.15%
2023/04/28	77	45.77	39.1	45.90	46.50	37.9	35,295	0.11%
2023/04/27	7.1	46.05	45	45.54	46.00	-38	34,667	-0.11%
2023/04/26	3	44.40	61	44.26	45.00	-58	33,828	-0.17%
2023/04/25	74	43.94	21	43.84	43.70	53	32,985	0.16%
2023/04/24	11	45.93	55.6	46.03	46.20	-44.6	31,630	-0.14%
2023/04/21	8	44.44	11.1	44.63	44.50	-3.1	30,785	-0.01%
2023/04/20	31.1	45.59	21	45.21	45.80	10.1	29,599	0.03%
2023/04/19	20	45.89	45.4	45.95	45.65	-25.4	28,817	-0.09%
2023/04/18	31	43.95	20	43.82	43.45	11	27,272	0.04%
2023/04/17	7.1	44.39	11	44.35	44.20	-3.9	26,654	-0.01%
2023/04/14	19	43.97	32.1	44.15	43.95	-13.1	26,180	-0.05%
2023/04/13	39.1	44.32	16	44.73	44.45	23.1	25,236	0.09%
2023/04/12	9	44.29	101.1	44.28	45.15	-92.1	24,386	-0.38%	大賣/
2023/04/11	65	43.58	16.1	43.47	43.45	49	23,306	0.21%
2023/04/10	13	42.65	196	42.58	43.40	-183	22,753	-0.80%	大賣/鉅額交易
2023/04/07	13	40.52	32.1	40.55	40.60	-19.1	21,414	-0.09%
2023/04/06	40	41.24	14	41.04	41.40	26	20,966	0.12%
2023/03/31	35	41.73	10	41.74	41.85	25	20,410	0.12%
2023/03/30	63.1	41.42	154	41.01	41.60	-90.9	19,804	-0.46%	大賣/
2023/03/29	22	39.48	46	39.23	39.55	-24	18,541	-0.13%
2023/03/28	40.1	39.67	32	40.04	39.40	8.1	18,323	0.04%
2023/03/27	33.3	40.89	36	40.94	41.20	-2.7	18,137	-0.01%
2023/03/24	15	39.77	274	39.56	40.00	-259	17,776	-1.46%	大賣/鉅額交易
2023/03/23	6	39.33	178.1	39.46	39.65	-172.1	16,814	-1.02%	大賣/鉅額交易
2023/03/22	422	37.55	49.9	37.82	38.20	372.1	15,790	2.36%	大買/鉅額交易
2023/03/21	23	37.44	61.5	37.22	37.55	-38.5	15,307	-0.25%
2023/03/20	11	35.63	31	35.69	35.90	-20	14,354	-0.14%
2023/03/17	2	34.95	25	34.95	34.95	-23	14,196	-0.16%
2023/03/16	6	34.48	6	34.53	34.55	0	13,982	0.00%
2023/03/15	23	34.60	13	34.57	34.50	10	13,837	0.07%
2023/03/14	1	33.65	0.2	33.50	33.55	0.8	13,442	0.01%
2023/03/13	5	33.08	20	33.06	33.65	-15	13,450	-0.11%
2023/03/10	4	33.50	8	33.46	33.60	-4	13,325	-0.03%
2023/03/09	5	33.71	304	33.95	33.95	-299	13,293	-2.25%	大賣/鉅額交易
2023/03/08	1	33.75	0	0.00	33.80	1	13,102	0.01%
2023/03/07	7	33.14	7	33.10	33.15	0	12,831	0.00%
2023/03/06	1	32.85	0	0.00	32.85	1	12,700	0.01%
2023/03/03	1	32.60	1	32.55	32.65	0	12,665	0.00%
2023/03/02	3	32.22	0	0.00	32.35	3	12,673	0.02%
2023/03/01	7	32.48	2	32.58	32.55	5	12,625	0.04%
2023/02/24	3	33.17	17	32.62	33.15	-14	12,354	-0.11%
2023/02/23	2	32.05	29	32.22	32.20	-27	11,845	-0.23%
2023/02/21	0	0.00	2	31.65	31.75	-2	11,700	-0.02%
2023/02/20	0	0.00	2	31.73	31.70	-2	11,823	-0.02%
2023/02/17	1	31.50	3	31.58	31.65	-2	11,955	-0.02%
2023/02/16	17	31.56	0	0.00	31.50	17	12,054	0.14%
2023/02/15	15	31.62	2.9	31.64	31.80	12.1	12,205	0.10%
2023/02/14	0	0.00	20	31.85	31.75	-20	12,160	-0.16%
2023/02/13	2	31.20	7	31.61	31.70	-5	12,208	-0.04%
2023/02/10	18	31.29	1	31.25	31.20	17	12,266	0.14%
2023/02/09	3	31.57	5.9	31.57	31.80	-2.9	12,478	-0.02%
2023/02/08	1	31.90	0	0.00	31.90	1	12,584	0.01%
2023/02/07	0	0.00	0.6	31.90	31.95	-0.6	12,556	-0.01%
2023/02/06	2	31.65	9	31.87	31.95	-7	12,536	-0.06%
2023/02/03	12	31.71	33	31.89	31.95	-21	12,466	-0.17%
2023/02/02	3	31.67	16	31.70	31.80	-13	12,352	-0.11%
2023/02/01	0.1	31.35	24	31.40	31.40	-24	12,154	-0.20%
2023/01/31	1	31.10	5.1	31.34	31.50	-4.1	12,085	-0.03%
2023/01/30	5	31.02	26	31.03	31.20	-21	11,639	-0.18%
2023/01/17	2	30.15	2	30.20	30.20	0	11,224	0.00%
2023/01/16	1	30.00	0	0.00	30.10	1	11,192	0.01%
2023/01/13	0	0.00	1	30.15	30.20	-1	11,160	-0.01%
2023/01/12	0	0.00	1	30.10	30.10	-1	11,461	-0.01%
2023/01/11	41	30.15	1	30.20	30.30	40	11,486	0.35%
2023/01/10	2	30.10	0	0.00	30.15	2	11,454	0.02%
2023/01/09	44	29.95	21	29.99	30.00	23	11,397	0.20%
2023/01/05	0	0.00	2	29.60	29.50	-2	11,305	-0.02%
2023/01/04	1	29.35	6	29.31	29.40	-5	11,325	-0.04%
2023/01/03	3	29.05	0	0.00	29.20	3	11,411	0.03%
2022/12/30	0	0.00	0	29.35	29.40	0	11,354	0.00%
2022/12/29	1	29.25	1	28.90	29.45	0	11,320	0.00%
2022/12/27	0	0.00	10	29.70	29.70	-10	11,395	-0.09%
2022/12/26	8	29.81	9	29.58	29.65	-1	11,466	-0.01%
2022/12/23	1	29.80	1	29.70	29.90	0	11,554	0.00%
2022/12/22	2	30.15	7	30.25	30.15	-5	11,599	-0.04%
2022/12/21	2	30.05	10	30.13	30.05	-8	11,359	-0.07%
2022/12/20	5	30.32	16	30.27	30.10	-11	11,021	-0.10%
2022/12/19	3	30.30	14	30.33	30.50	-11	10,535	-0.10%
2022/12/16	2	29.40	17.1	29.82	30.00	-15.1	9,847	-0.15%
2022/12/15	0	0.00	5	29.07	29.30	-5	9,325	-0.05%
2022/12/14	0	0.00	1	29.10	29.15	-1	9,391	-0.01%
2022/12/13	1	28.85	11.1	28.90	28.90	-10.1	9,446	-0.11%
2022/12/12	4	28.15	8	28.15	28.50	-4	9,340	-0.04%
2022/12/09	0	0.00	3	28.25	28.40	-3	9,552	-0.03%
2022/12/08	0	0.00	3	27.75	27.80	-3	9,404	-0.03%
2022/12/07	1	27.15	1	27.30	27.30	0	9,349	0.00%
2022/12/05	2	27.30	0	0.00	27.35	2	9,314	0.02%
2022/11/24	0	0.00	0.1	27.45	27.35	-0.1	9,309	0.00%
2022/11/23	0	0.00	6	27.30	27.50	-6	9,397	-0.06%
2022/11/17	0	0.00	1	27.85	27.95	-1	9,526	-0.01%
2022/11/15	5.1	27.49	9	27.48	27.55	-4	9,377	-0.04%
2022/11/14	0	0.00	4	27.50	27.50	-4	9,287	-0.04%
2022/11/11	4	27.20	2	27.40	27.50	2	9,163	0.02%
2022/11/10	1	27.05	0	0.00	27.20	1	8,994	0.01%
2022/11/09	0	0.00	6.1	27.30	27.35	-6.1	9,062	-0.07%
2022/11/08	26	27.00	6	27.17	27.25	20	9,048	0.22%
2022/11/07	4	26.60	13.1	26.31	26.80	-9.1	8,928	-0.10%
2022/11/04	10.1	25.30	0	0.00	25.35	10.1	8,804	0.11%
2022/11/03	9	25.81	0	0.00	25.80	9	8,643	0.10%
2022/11/02	0.1	25.95	0	0.00	25.95	0.1	8,781	0.00%
2022/10/31	60	26.00	0	0.00	26.05	60	9,028	0.66%
2022/10/28	3	25.83	2	25.95	25.80	1	9,060	0.01%
2022/10/27	0	0.00	0.9	26.05	26.00	-0.9	9,140	-0.01%
2022/10/26	1	25.85	0	0.00	25.85	1	9,207	0.01%
2022/10/25	2	26.00	0	26.30	25.95	2	9,235	0.02%
2022/10/24	0	0.00	14	26.10	26.15	-14	9,249	-0.15%
2022/10/21	1	26.10	0	0.00	26.10	1	9,298	0.01%
2022/10/20	0.1	25.90	2	26.43	26.35	-2	9,352	-0.02%
2022/10/19	2	26.25	13	26.28	26.20	-11	9,006	-0.12%
2022/10/18	4	26.30	0	0.00	26.20	4	8,926	0.04%
2022/10/17	0	0.00	15	26.45	26.60	-15	8,831	-0.17%
2022/10/14	63	26.54	0	0.00	26.55	63	8,746	0.72%
2022/10/11	14.1	26.52	1.6	26.50	26.30	12.5	8,716	0.14%
2022/10/07	0.1	26.85	0	0.00	26.80	0.1	8,691	0.00%
2022/10/04	2	27.00	8	27.29	27.10	-6	8,827	-0.07%
2022/09/30	29.1	26.86	0	0.00	26.55	29.1	8,859	0.33%
2022/09/29	0.1	26.85	0	0.00	27.35	0.1	8,855	0.00%
2022/09/28	2	26.73	1	26.90	26.85	1	9,189	0.01%
2022/09/27	1	26.85	0	0.00	26.85	1	9,365	0.01%
2022/09/26	2	26.90	0.2	26.95	26.95	1.8	9,479	0.02%
2022/09/23	1	27.35	0	0.00	27.25	1	9,602	0.01%
2022/09/22	0	0.00	2	27.15	27.25	-2	9,861	-0.02%
2022/09/21	2	27.45	2	27.55	27.40	0	9,831	0.00%
2022/09/20	6	27.37	0	0.00	27.80	6	9,690	0.06%
2022/09/19	3	27.30	0	0.00	27.55	3	9,452	0.03%
2022/09/16	1.1	27.06	0	0.00	27.35	1.1	9,314	0.01%
2022/09/14	0	0.00	1	27.50	27.40	-1	9,045	-0.01%
2022/09/13	0	0.00	20	27.55	27.65	-20	9,082	-0.22%
2022/09/12	0	0.00	4	27.35	27.40	-4	9,175	-0.04%
2022/09/08	0.1	26.70	0	0.00	27.20	0.1	9,338	0.00%
2022/09/07	2.2	26.68	0	0.00	26.75	2.2	9,324	0.02%
2022/09/06	0.1	27.00	0	0.00	26.95	0.1	9,343	0.00%
2022/09/05	6	27.08	0	0.00	27.15	6	9,307	0.06%
2022/09/02	0	0.00	5	27.44	27.30	-5	9,268	-0.05%
2022/09/01	2.1	27.31	0	0.00	27.45	2.1	9,245	0.02%
2022/08/29	3	27.37	2	27.40	27.35	1	9,085	0.01%
2022/08/26	0.1	28.05	0	0.00	28.05	0.1	9,017	0.00%
2022/08/25	3	27.95	0	0.00	27.95	3	9,016	0.03%
2022/08/23	1	28.00	0	0.00	28.15	1	9,089	0.01%
2022/08/19	0	0.00	10	28.45	28.50	-10	9,069	-0.11%
2022/08/18	1	28.15	4	28.15	28.35	-3	9,070	-0.03%
2022/08/16	0	27.95	3	27.90	28.20	-3	9,090	-0.03%
2022/08/15	309	28.07	19	28.31	27.90	290	9,039	3.21%	大買/鉅額交易
2022/08/12	2	28.65	2.5	28.59	28.65	-0.5	8,959	-0.01%
2022/08/11	4	28.20	301	28.30	28.40	-297	8,965	-3.31%	大賣/鉅額交易
2022/08/10	7	27.90	50	28.10	28.15	-43	8,842	-0.49%
2022/08/09	1	28.00	2	27.95	28.00	-1	8,789	-0.01%
2022/08/08	0	0.00	8	27.53	27.65	-8	8,686	-0.09%
2022/08/05	0	0.00	2	27.35	27.35	-2	8,636	-0.02%
2022/08/04	1	26.75	1	26.75	26.70	0	8,585	0.00%
2022/08/03	0	0.00	6	26.33	26.85	-6	8,611	-0.07%
2022/08/02	7.1	26.03	1.2	25.92	26.40	5.9	8,779	0.07%
2022/08/01	1	26.25	0	0.00	26.30	1	9,017	0.01%
2022/07/29	2	26.30	0.1	26.40	26.50	1.9	9,047	0.02%
2022/07/28	1	26.10	1	26.05	26.35	0	9,031	0.00%
2022/07/27	0	0.00	1	25.60	26.00	-1	8,975	-0.01%
2022/07/25	0	0.00	1	25.10	25.20	-1	9,026	-0.01%
2022/07/22	3.1	25.04	0.2	25.15	25.10	2.9	9,154	0.03%
2022/07/21	1	24.95	0	0.00	25.10	1	9,340	0.01%
2022/07/20	1	25.00	5	25.07	24.90	-4	9,412	-0.04%
2022/07/19	1.1	24.70	0	0.00	24.65	1.1	9,608	0.01%
2022/07/15	5	24.15	0	0.00	24.45	5	9,614	0.05%
2022/07/13	2	23.95	0	0.00	23.95	2	9,570	0.02%
2022/07/12	4	24.05	0	0.00	23.95	4	9,525	0.04%
2022/07/11	2	24.55	6.5	24.60	24.45	-4.5	9,411	-0.05%
2022/07/08	2.1	24.10	3	24.15	24.05	-1	9,294	-0.01%
2022/07/06	12.1	23.43	3	23.70	23.40	9.1	9,172	0.10%
2022/07/05	5.1	26.12	4	26.20	26.25	1.1	8,734	0.01%
2022/07/04	68	26.41	11	26.46	26.30	57	8,555	0.67%
2022/07/01	13.3	26.48	3	26.75	26.35	10.3	8,570	0.12%
2022/06/30	6	26.82	0	0.00	26.70	6	8,398	0.07%
2022/06/29	2.1	27.73	0	0.00	27.65	2.1	8,141	0.03%
2022/06/28	0.1	28.25	0	0.00	28.30	0.1	8,119	0.00%
2022/06/27	4.1	28.45	0	0.00	28.45	4.1	8,146	0.05%
2022/06/23	11	28.15	0	0.00	28.15	11	8,119	0.14%
2022/06/20	2	27.98	0	0.00	28.20	2	8,198	0.02%
2022/06/17	2.1	28.40	1	28.25	28.95	1.1	8,162	0.01%
2022/06/16	3	28.80	0	0.00	28.85	3	8,147	0.04%
2022/06/13	1	28.20	0	0.00	28.45	1	8,367	0.01%
2022/06/10	1	28.80	0	0.00	28.80	1	8,385	0.01%
2022/06/09	1	28.70	0	0.00	28.75	1	8,437	0.01%
2022/06/08	1.1	28.70	0	0.00	28.65	1.1	8,456	0.01%
2022/06/01	0	0.00	2	28.70	28.60	-2	9,181	-0.02%
2022/05/31	2	28.50	1	28.55	28.40	1	9,331	0.01%
2022/05/27	5	27.75	0	0.00	27.65	5	9,786	0.05%
2022/05/24	1	27.30	0	0.00	27.30	1	15,680	0.01%
2022/05/23	1	27.55	1	27.70	27.60	0	16,041	0.00%
2022/05/20	0.2	27.90	0	0.00	27.80	0.2	16,292	0.00%
2022/05/18	5	27.95	0	0.00	27.85	5	16,634	0.03%
2022/05/17	1	27.80	0	0.00	27.85	1	16,654	0.01%
2022/05/16	0	0.00	1	27.75	27.60	-1	16,825	-0.01%
2022/05/13	0	0.00	1	27.10	27.15	-1	17,090	-0.01%
2022/05/12	4.1	27.04	3	27.00	27.00	1.1	17,210	0.01%
2022/05/11	3.1	27.40	0	0.00	27.30	3.1	17,331	0.02%
2022/05/10	7.3	27.07	0	0.00	27.40	7.3	17,953	0.04%
2022/05/09	122.1	27.80	4	27.80	27.70	118.1	18,037	0.65%	大買/鉅額交易
2022/05/06	2	28.80	0	0.00	29.05	2	18,036	0.01%
2022/05/04	6.1	28.70	2	28.75	28.80	4.1	18,422	0.02%
2022/05/03	0.1	28.45	1	28.65	28.65	-0.9	18,862	0.00%
2022/04/29	2	28.50	0	0.00	28.50	2	19,259	0.01%
2022/04/28	194.1	28.33	0	0.00	28.40	194.1	19,548	0.99%	大買/鉅額交易
2022/04/27	17.1	28.38	2	28.50	28.25	15.1	20,025	0.08%
2022/04/26	7.2	28.76	6	28.83	28.85	1.2	20,920	0.01%
2022/04/25	4.6	28.64	1	28.55	28.60	3.6	20,981	0.02%
2022/04/22	1.1	29.20	0	0.00	29.10	1.1	20,926	0.01%
2022/04/21	0	0.00	10	29.40	29.30	-10	20,976	-0.05%
2022/04/20	3.3	29.27	3	29.30	29.15	0.3	21,222	0.00%
2022/04/18	1.2	29.18	1	29.30	29.35	0.2	21,638	0.00%
2022/04/15	6	29.34	0	0.00	29.40	6	21,712	0.03%
2022/04/14	5	29.43	1	29.45	29.50	4	21,752	0.02%
2022/04/12	3.1	29.07	3	29.08	29.00	0.1	21,825	0.00%
2022/04/11	12	29.10	0	0.00	29.05	12	21,787	0.06%
2022/04/08	2.2	29.25	0	0.00	29.15	2.2	21,735	0.01%
2022/04/07	6	29.32	0	0.00	29.25	6	21,684	0.03%
2022/04/06	5	29.89	0	0.00	29.80	5	21,532	0.02%
2022/04/01	4	29.86	1	29.80	29.90	3	21,560	0.01%
2022/03/31	3	29.85	1	30.10	29.75	2	21,547	0.01%
2022/03/30	1	29.85	0	0.00	29.85	1	21,445	0.00%
2022/03/29	1	29.90	0	0.00	29.80	1	21,425	0.00%
2022/03/28	2	29.70	0	0.00	29.95	2	21,459	0.01%
2022/03/25	0.5	29.95	2	29.95	29.85	-1.5	21,537	-0.01%
2022/03/24	1	29.60	0	0.00	29.70	1	21,579	0.00%
2022/03/23	4.1	29.95	20	30.05	29.80	-15.9	21,573	-0.07%
2022/03/22	2	30.10	1	30.00	30.00	1	21,462	0.00%
2022/03/21	10	29.98	0	0.00	30.05	10	21,350	0.05%
2022/03/18	6	29.68	4	29.70	29.75	2	21,183	0.01%
2022/03/17	8.1	29.59	0.1	29.60	29.60	8	21,161	0.04%
2022/03/16	3	29.45	0	0.00	29.50	3	20,999	0.01%
2022/03/15	1	29.55	1	29.50	29.35	0	20,977	0.00%
2022/03/14	0.1	29.65	1	29.40	29.65	-0.9	20,942	0.00%
2022/03/11	2	29.48	7	29.45	29.50	-5	20,957	-0.02%
2022/03/10	2.1	29.28	3	29.33	29.45	-0.9	20,969	0.00%
2022/03/09	5.1	28.85	0	0.00	28.80	5.1	20,932	0.02%
2022/03/08	3.2	28.95	0	0.00	28.95	3.2	20,708	0.02%
2022/03/07	29.4	28.96	1	29.00	28.90	28.4	20,692	0.14%
2022/03/04	9	29.43	1	29.30	29.50	8	20,859	0.04%
2022/03/03	3	29.43	1	29.50	29.50	2	20,771	0.01%
2022/03/02	23.2	29.24	0	0.00	29.35	23.2	20,565	0.11%
2022/03/01	13	29.45	0	0.00	29.35	13	20,298	0.06%
2022/02/25	4.2	29.33	2	29.45	29.40	2.2	19,738	0.01%
2022/02/24	20.4	29.28	6	29.23	29.25	14.4	15,179	0.09%
2022/02/23	16	30.00	4.1	30.10	30.00	12	14,379	0.08%
2022/02/22	9.1	30.10	5	30.15	30.25	4.1	14,076	0.03%
2022/02/21	0.1	30.20	0.1	30.30	30.30	0.1	13,822	0.00%
2022/02/18	14	30.38	30	30.25	30.30	-16	13,645	-0.12%
2022/02/17	1.1	30.55	2	30.40	30.60	-0.9	13,443	-0.01%
2022/02/16	2.1	30.31	0	0.00	30.40	2.1	13,387	0.02%
2022/02/15	7	30.17	3	30.30	30.65	4	13,191	0.03%
2022/02/14	8	30.41	6	30.41	30.30	2	12,885	0.02%
2022/02/11	4.1	30.84	8.7	30.90	31.00	-4.6	12,731	-0.04%
2022/02/10	72.1	30.76	4	30.80	30.80	68.1	12,609	0.54%
2022/02/09	2.1	31.80	4	32.06	32.00	-1.9	12,229	-0.02%
2022/02/08	0	0.00	1	31.80	32.00	-1	12,001	-0.01%
2022/01/26	7	31.35	3	31.32	31.35	4	11,803	0.03%
2022/01/25	0.1	31.40	10	31.30	31.60	-9.9	11,590	-0.09%
2022/01/24	1	31.00	6	31.23	31.45	-5	11,204	-0.04%
2022/01/21	2.1	31.00	8.2	31.06	31.25	-6.1	10,801	-0.06%
2022/01/20	17	31.30	25	31.14	31.50	-8	10,475	-0.08%
2022/01/19	7.1	30.57	27	31.10	30.95	-19.9	9,896	-0.20%
2022/01/18	0	0.00	8	30.04	30.00	-8	8,844	-0.09%
2022/01/17	1	30.10	21	30.04	30.15	-20	8,720	-0.23%
2022/01/14	2	29.80	5	29.70	29.85	-3	8,630	-0.03%
2022/01/13	8	29.78	9	29.82	30.00	-1	8,751	-0.01%
2022/01/12	4	29.56	0	0.00	29.75	4	8,633	0.05%
2022/01/11	5	29.25	2	29.20	29.35	3	8,401	0.04%
2022/01/10	9	29.10	0	0.00	29.10	9	8,222	0.11%
2022/01/07	5	28.99	1.1	29.07	29.05	3.9	8,195	0.05%
2022/01/06	6.2	28.94	5	29.00	28.95	1.2	8,183	0.01%
2022/01/05	2.1	29.08	0	0.00	29.05	2.1	8,214	0.03%
2022/01/04	50	29.10	3	29.07	29.10	47	8,331	0.56%
2022/01/03	0	0.00	1.5	29.13	29.00	-1.5	8,450	-0.02%
2021/12/29	1	29.25	0	0.00	29.25	1	8,830	0.01%
2021/12/28	0	0.00	17	29.15	29.20	-17	8,874	-0.19%
2021/12/27	1	29.10	0	0.00	29.20	1	8,883	0.01%
2021/12/24	2	29.15	2	29.15	29.10	0	8,970	0.00%
2021/12/23	11	29.00	0	0.00	28.95	11	8,972	0.12%
2021/12/21	1	29.00	2	29.05	28.95	-1	8,999	-0.01%
2021/12/20	4.1	28.70	0	0.00	28.90	4.1	8,949	0.05%
2021/12/17	8.1	28.85	0	0.00	28.85	8.1	8,894	0.09%
2021/12/16	1.1	28.90	0	0.00	29.05	1.1	8,842	0.01%
2021/12/15	5	28.85	0	0.00	29.00	5	8,920	0.06%
2021/12/14	3.1	28.95	0	0.00	29.00	3.1	9,055	0.03%
2021/12/13	13	29.20	1	29.50	29.00	12	9,093	0.13%
2021/12/10	2	29.28	1	29.25	29.25	1	9,183	0.01%
2021/12/09	2	29.00	0	0.00	29.15	2	9,208	0.02%
2021/12/08	2.2	29.16	0	0.00	29.20	2.2	9,224	0.02%
2021/12/07	0.1	29.20	0	0.00	29.35	0.1	9,211	0.00%
2021/12/06	3	29.15	0	0.00	29.30	3	9,161	0.03%
2021/12/03	2	29.25	0	0.00	29.15	2	9,194	0.02%
2021/12/01	0	29.05	3	29.00	29.30	-3	9,177	-0.03%
2021/11/30	1	28.60	85	29.66	28.60	-84	9,029	-0.93%
2021/11/29	2	29.15	3	28.85	29.30	-1	8,533	-0.01%
2021/11/26	6	29.46	10	29.25	29.15	-4	8,478	-0.05%
2021/11/25	0	0.00	20	29.50	29.65	-20	8,556	-0.23%
2021/11/23	5	29.00	1.8	29.05	29.10	3.2	8,519	0.04%
2021/11/22	0	0.00	10	29.35	29.40	-10	8,569	-0.12%
2021/11/19	1	29.15	10	29.15	29.20	-9	8,606	-0.10%
2021/11/18	4	28.78	1	28.80	28.80	3	8,619	0.03%
2021/11/17	21	28.80	0	0.00	28.80	21	8,680	0.24%
2021/11/16	2	28.93	10	28.95	29.05	-8	8,713	-0.09%
2021/11/15	10.1	28.77	0	0.00	28.75	10.1	8,784	0.11%
2021/11/12	0.1	28.80	0	0.00	28.80	0.1	8,839	0.00%
2021/11/11	2	28.80	5	28.65	28.65	-3	8,921	-0.03%
2021/11/10	0	0.00	12	28.82	28.95	-12	9,163	-0.13%
2021/11/08	22	28.57	4	28.34	28.45	18	9,288	0.19%
2021/11/05	26	29.40	2	29.50	29.55	24	9,167	0.26%
2021/11/04	0	0.00	10	29.85	29.80	-10	9,214	-0.11%
2021/11/02	0	0.00	5	29.15	29.20	-5	9,382	-0.05%
2021/11/01	0	0.00	12	29.02	29.10	-12	9,537	-0.13%
2021/10/29	12.2	29.06	2	29.10	29.20	10.2	9,619	0.11%
2021/10/27	1.1	29.25	0	0.00	29.35	1.1	9,985	0.01%
2021/10/26	0.1	29.05	3	29.20	29.30	-2.9	10,226	-0.03%
2021/10/22	0.1	29.05	3	29.05	29.25	-2.9	10,483	-0.03%
2021/10/21	1	29.25	10	29.25	29.10	-9	10,481	-0.09%
2021/10/20	7	28.71	11	28.81	28.90	-4	10,426	-0.04%
2021/10/19	5	28.33	0	0.00	28.50	5	10,454	0.05%
2021/10/18	0	0.00	0.1	28.50	28.35	-0.1	10,711	0.00%
2021/10/15	0	0.00	5	28.62	28.70	-5	12,208	-0.04%
2021/10/14	1	28.50	6	28.65	28.40	-5	12,692	-0.04%
2021/10/13	25	28.64	22	28.68	28.70	3	12,980	0.02%
2021/10/12	8.2	28.16	11	28.64	28.70	-2.8	13,135	-0.02%
2021/10/08	21	28.45	0	0.00	28.40	21	13,243	0.16%
2021/10/07	5	28.35	21	28.30	28.35	-16	13,279	-0.12%
2021/10/06	0.1	27.40	0	0.00	27.55	0.1	13,170	0.00%
2021/10/05	2.1	27.18	0	0.00	27.40	2.1	13,192	0.02%
2021/10/04	0.2	27.30	0	0.00	27.15	0.2	13,283	0.00%
2021/10/01	0	0.00	4	27.40	27.45	-4	13,427	-0.03%
2021/09/30	4	27.30	0	0.00	27.50	4	13,451	0.03%
2021/09/29	21.6	27.18	0	0.00	27.25	21.6	13,541	0.16%
2021/09/28	1.1	27.60	0	0.00	27.70	1.1	13,644	0.01%
2021/09/27	0.1	27.70	2	27.70	27.60	-2	13,995	-0.01%
2021/09/24	1.8	27.87	0	0.00	27.70	1.8	14,038	0.01%
2021/09/23	0.1	27.60	10	27.75	27.75	-10	14,059	-0.07%
2021/09/22	10.1	27.15	0	0.00	27.40	10.1	14,101	0.07%
2021/09/17	4.1	27.70	0	0.00	27.70	4.1	14,159	0.03%
2021/09/16	3.1	27.62	0	0.00	27.70	3.1	14,152	0.02%
2021/09/15	0.2	27.84	23	27.68	27.75	-22.8	14,166	-0.16%
2021/09/14	1	27.25	0	0.00	27.20	1	14,033	0.01%
2021/09/13	1	27.00	1	27.05	27.05	0	14,016	0.00%
2021/09/10	1.1	27.06	0	0.00	27.15	1.1	14,056	0.01%
2021/09/09	11	27.00	0	0.00	27.10	11	14,211	0.08%
2021/09/08	8.1	27.17	2	27.20	27.20	6.1	14,292	0.04%
2021/09/07	2	27.50	0	0.00	27.45	2	14,376	0.01%
2021/09/06	0	27.65	0	0.00	27.55	0	14,502	0.00%
2021/09/03	4.1	27.55	2	27.65	27.55	2.1	14,530	0.01%
2021/09/02	20	27.50	0	0.00	27.50	20	14,725	0.14%
2021/09/01	1.1	27.51	0	0.00	27.55	1.1	14,856	0.01%
2021/08/31	0.5	27.50	0	0.00	27.40	0.5	14,874	0.00%
2021/08/30	1	27.55	0	0.00	27.65	1	14,854	0.01%
2021/08/27	0.1	27.50	0	0.00	27.50	0.1	14,902	0.00%
2021/08/26	0.1	27.40	0	0.00	27.35	0.1	14,962	0.00%
2021/08/25	0.2	27.70	7	27.79	27.75	-6.8	15,092	-0.05%
2021/08/24	5	27.45	11	27.60	27.60	-6	15,225	-0.04%
2021/08/23	5	26.99	4	27.05	26.95	1	15,310	0.01%
2021/08/20	8	26.79	0	0.00	26.90	8	15,435	0.05%
2021/08/19	5	26.61	0	0.00	26.70	5	16,216	0.03%
2021/08/18	0.2	26.75	1	26.60	27.00	-0.8	16,212	0.00%
2021/08/17	1	26.85	3	26.82	26.75	-2	16,279	-0.01%
2021/08/16	11.2	26.89	1	27.00	26.70	10.2	16,316	0.06%
2021/08/13	11	27.07	2	27.10	27.15	9	16,292	0.06%
2021/08/11	38.1	27.28	3	27.30	27.20	35.1	16,355	0.21%
2021/08/10	3.1	27.14	1	27.15	27.20	2.1	16,448	0.01%
2021/08/09	7.1	27.41	3	27.25	27.30	4.1	16,610	0.02%
2021/08/06	18	27.41	1	27.60	27.70	17	16,679	0.10%
2021/08/05	7	27.15	20.3	27.15	27.10	-13.3	16,561	-0.08%
2021/08/04	3	27.20	0	0.00	27.30	3	16,863	0.02%
2021/08/03	9.1	27.27	5	27.25	27.40	4.1	17,018	0.02%
2021/08/02	6	27.55	0	0.00	27.60	6	17,057	0.04%
2021/07/30	7	27.86	0	0.00	27.75	7	16,996	0.04%
2021/07/29	3	27.98	0	0.00	28.00	3	16,936	0.02%
2021/07/28	2.2	27.78	10	27.87	28.05	-7.8	17,088	-0.05%
2021/07/27	7.1	28.21	10	28.30	28.15	-2.9	17,297	-0.02%
2021/07/26	2.1	28.18	0	0.00	28.10	2.1	17,603	0.01%
2021/07/23	9	28.19	1	28.20	28.10	8	17,588	0.05%
2021/07/22	6	28.08	0	0.00	28.20	6	17,556	0.03%
2021/07/21	61	28.17	0	0.00	28.05	61	17,414	0.35%
2021/07/20	72	31.25	2	31.20	31.20	70	16,072	0.44%
2021/07/19	24	31.44	14	31.69	31.65	10	15,731	0.06%
2021/07/16	44.6	31.75	0	31.85	31.75	44.5	15,823	0.28%
2021/07/14	1	32.25	0.2	32.10	32.10	0.8	15,771	0.01%
2021/07/13	52	32.38	0	0.00	32.20	52	15,830	0.33%
2021/07/12	1	32.65	0	0.00	32.65	1	15,761	0.01%
2021/07/09	3	32.70	6	32.55	32.70	-3	15,802	-0.02%
2021/07/08	3	32.95	8	32.93	32.80	-5	16,007	-0.03%
2021/07/07	0	0.00	10.1	32.72	32.75	-10.1	16,035	-0.06%
2021/07/06	1	32.65	1	32.70	32.70	0	16,221	0.00%
2021/07/05	40	32.65	24	32.63	32.55	16	16,263	0.10%
2021/07/02	62	31.76	7	31.96	32.35	55	16,203	0.34%
2021/07/01	0	31.30	3	31.30	31.05	-3	16,089	-0.02%
2021/06/30	0	0.00	3	30.95	31.00	-3	16,096	-0.02%
2021/06/29	0	0.00	1.4	30.78	30.75	-1.4	16,144	-0.01%
2021/06/28	3	30.85	0	0.00	30.80	3	16,267	0.02%
2021/06/25	0	0.00	2	30.95	30.80	-2	16,274	-0.01%
2021/06/24	2	30.45	0	0.00	30.40	2	16,354	0.01%
2021/06/23	2	30.48	0	0.00	30.40	2	16,487	0.01%
2021/06/22	0	0.00	3	30.57	30.40	-3	16,918	-0.02%
2021/06/21	5	30.30	3	30.57	30.30	2	17,834	0.01%
2021/06/18	2	30.85	0	0.00	30.65	2	18,194	0.01%
2021/06/17	12	30.62	1	30.80	30.60	11	18,405	0.06%
2021/06/16	11.1	30.94	1	30.85	30.60	10.1	19,062	0.05%
2021/06/15	2	30.18	0	0.00	30.15	2	19,614	0.01%
2021/06/11	4	30.31	1	30.35	30.15	3	19,612	0.02%
2021/06/10	3	30.03	0	0.00	30.25	3	19,681	0.02%
2021/06/09	5.1	30.20	0	0.00	30.20	5.1	19,730	0.03%
2021/06/08	3.1	30.70	0	0.00	30.65	3.1	19,762	0.02%
2021/06/07	8	30.66	0	0.00	30.55	8	19,818	0.04%
2021/06/04	5.1	30.95	0	0.00	30.95	5.1	19,841	0.03%
2021/06/03	0.2	31.30	0	0.00	31.25	0.2	19,870	0.00%
2021/06/02	2	31.40	10	31.25	31.35	-8	19,923	-0.04%
2021/06/01	31.2	30.92	5	31.20	31.40	26.2	19,887	0.13%
2021/05/31	4	30.56	3	30.75	30.75	1	19,846	0.01%
2021/05/28	12	30.33	5	30.49	30.55	7	19,835	0.04%
2021/05/27	9	29.60	0	0.00	29.55	9	19,905	0.05%
2021/05/26	1.2	29.98	0	0.00	29.70	1.2	19,518	0.01%
2021/05/25	6	29.63	2	29.60	29.55	4	19,581	0.02%
2021/05/24	0	0.00	10	29.00	29.30	-10	19,634	-0.05%
2021/05/21	1	29.05	0	0.00	29.10	1	19,682	0.01%
2021/05/20	2	29.20	0	0.00	29.20	2	19,584	0.01%
2021/05/19	5	28.96	1	29.10	29.15	4	19,594	0.02%
2021/05/18	2	28.35	1	28.75	28.70	1	19,648	0.01%
2021/05/17	19	28.31	10.3	28.31	27.90	8.7	19,605	0.04%
2021/05/14	10	29.59	0	0.00	29.55	10	19,375	0.05%
2021/05/13	3	29.44	2	29.98	29.70	1	19,318	0.01%
2021/05/12	12	29.89	3	29.47	30.00	9	19,135	0.05%
2021/05/11	9	30.58	3	30.73	30.50	6	18,813	0.03%
2021/05/10	6	31.08	0	0.00	31.20	6	18,683	0.03%
2021/05/07	0	0.00	6	30.96	31.15	-6	19,015	-0.03%
2021/05/06	16	30.81	0.1	30.80	30.75	15.9	19,568	0.08%
2021/05/05	8	30.89	0	0.00	30.80	8	20,029	0.04%
2021/05/04	504	30.95	0	0.00	31.15	504	19,961	2.52%	大買/鉅額交易
2021/05/03	5	31.87	11	31.67	31.65	-6	19,780	-0.03%
2021/04/29	11	32.55	0.4	32.65	32.70	10.6	19,586	0.05%
2021/04/28	6	32.61	3	32.65	32.70	3	19,594	0.02%
2021/04/27	12	32.65	0	0.00	32.60	12	19,730	0.06%
2021/04/26	2	32.65	0	0.00	32.80	2	19,659	0.01%
2021/04/23	4	32.28	7	32.26	32.45	-3	19,574	-0.02%
2021/04/22	10	32.69	2.3	32.61	32.55	7.7	19,688	0.04%
2021/04/21	6	33.08	0	0.00	33.00	6	19,681	0.03%
2021/04/20	3	33.10	1	33.05	33.10	2	19,604	0.01%
2021/04/19	12	33.07	3	33.08	33.05	9	19,556	0.05%
2021/04/16	3	32.85	0	0.00	32.95	3	19,469	0.02%
2021/04/15	1	32.75	2	32.75	32.85	-1	19,541	-0.01%
2021/04/14	4	32.81	55	32.82	33.00	-51	19,450	-0.26%
2021/04/13	44	33.30	0.1	33.50	33.15	43.9	19,250	0.23%
2021/04/12	14	33.49	2	33.63	33.40	12	19,191	0.06%
2021/04/09	5	33.67	20	33.75	33.70	-15	19,040	-0.08%
2021/04/08	5	33.59	1	33.50	33.55	4	18,929	0.02%
2021/04/06	11	33.45	0.3	33.50	33.40	10.7	18,656	0.06%
2021/04/01	11	33.50	1	33.45	33.40	10	18,698	0.05%
2021/03/31	2	33.65	0	0.00	33.50	2	18,637	0.01%
2021/03/30	22	33.62	2	33.85	33.85	20	18,519	0.11%
2021/03/29	2	33.40	2	33.53	33.55	0	18,451	0.00%
2021/03/26	0	0.00	2	33.30	33.45	-2	18,397	-0.01%
2021/03/25	9	33.16	11	33.49	33.20	-2	18,661	-0.01%
2021/03/24	19	33.78	1	33.80	33.75	18	18,375	0.10%
2021/03/23	13	34.55	14	34.23	34.75	-1	17,678	-0.01%
2021/03/22	9	34.23	5	34.14	34.35	4	17,445	0.02%
2021/03/19	13	33.83	18	34.02	33.85	-5	17,615	-0.03%
2021/03/18	16	33.75	15	33.59	33.85	1	17,268	0.01%
2021/03/17	0.5	32.61	0	0.00	32.65	0.5	16,685	0.00%
2021/03/16	2	32.58	4	32.55	32.60	-2	16,767	-0.01%
2021/03/15	0	0.00	2.4	32.74	32.60	-2.4	16,836	-0.01%
2021/03/12	5	32.37	1	32.55	32.40	4	16,874	0.02%
2021/03/11	0	0.00	16	32.16	32.25	-16	16,894	-0.09%
2021/03/10	8	32.34	6	32.18	32.10	2	16,992	0.01%
2021/03/09	12	31.90	3	31.97	32.00	9	17,174	0.05%
2021/03/08	1	31.65	3	31.83	31.80	-2	17,336	-0.01%
2021/03/05	1	31.45	0	0.00	31.65	1	17,400	0.01%
2021/03/04	1.2	31.27	0	0.00	31.35	1.2	17,900	0.01%
2021/03/03	0	0.00	1	31.20	31.40	-1	17,975	-0.01%
2021/03/02	4	31.55	1	31.80	31.35	3	17,826	0.02%
2021/02/26	0	0.00	1	31.40	32.00	-1	17,634	-0.01%
2021/02/25	0	0.00	4	31.88	31.70	-4	17,263	-0.02%
2021/02/24	1	31.90	10	31.97	31.90	-9	17,199	-0.05%
2021/02/23	1.2	31.68	3	31.80	31.80	-1.8	17,047	-0.01%
2021/02/22	6	31.28	12	31.29	31.30	-6	16,982	-0.04%
2021/02/18	2	30.90	2	30.90	30.80	0	17,007	0.00%
2021/02/17	1	30.80	2	31.08	31.00	-1	17,080	-0.01%
2021/02/04	5	30.90	0	0.00	30.75	5	17,281	0.03%
2021/02/03	0.1	31.15	0	0.00	31.10	0.1	17,275	0.00%
2021/02/02	1	31.00	10	31.35	31.15	-9	17,264	-0.05%
2021/02/01	0	0.00	4	30.86	31.10	-4	17,212	-0.02%
2021/01/29	7	32.06	11	32.06	31.25	-4	17,075	-0.02%
2021/01/28	4	32.38	19	32.69	32.70	-15	16,547	-0.09%
2021/01/27	0	0.00	32.5	32.09	32.35	-32.5	15,969	-0.20%
2021/01/25	1	31.15	15	31.07	31.20	-14	15,324	-0.09%
2021/01/22	5	30.70	2	30.70	30.70	3	15,169	0.02%
2021/01/21	0	0.00	0.1	30.20	29.90	-0.1	15,053	0.00%
2021/01/20	1	30.10	16	30.36	30.00	-15	15,065	-0.10%
2021/01/19	1	30.75	1	31.10	30.75	0	14,868	0.00%
2021/01/18	0	0.00	1	30.70	30.65	-1	14,940	-0.01%
2021/01/15	1	31.50	181	31.44	31.00	-180	14,884	-1.21%	大賣/鉅額交易
2021/01/14	183	31.76	3.1	31.65	31.65	179.9	14,880	1.21%	大買/鉅額交易
2021/01/13	0	0.00	2	30.90	30.90	-2	14,588	-0.01%
2021/01/12	0	0.00	9	30.70	30.85	-9	14,473	-0.06%
2021/01/11	1	30.85	9.1	30.90	31.00	-8.1	14,358	-0.06%
2021/01/08	2	30.83	15	30.77	31.00	-13	14,310	-0.09%
2021/01/07	2	30.50	10	30.42	30.50	-8	14,310	-0.06%
2021/01/05	7	30.54	5	30.40	30.50	2	14,261	0.01%
2021/01/04	3	30.97	5	30.76	30.80	-2	14,338	-0.01%
2020/12/31	2	31.05	5	30.95	31.00	-3	14,232	-0.02%
2020/12/30	0	0.00	2	30.75	31.15	-2	14,284	-0.01%
2020/12/29	6	31.18	0.2	31.10	30.95	5.8	14,241	0.04%
2020/12/28	5	31.05	0.2	30.90	31.05	4.8	14,242	0.03%
2020/12/25	1	30.60	0	0.00	30.55	1	14,281	0.01%
2020/12/24	1	30.30	0.1	30.45	30.65	0.9	14,304	0.01%
2020/12/23	5	29.98	0	0.00	30.00	5	14,316	0.03%
2020/12/22	1	30.20	2.2	30.26	30.05	-1.2	14,312	-0.01%
2020/12/21	9.1	29.41	3	29.33	30.05	6.1	14,500	0.04%
2020/12/18	0	0.00	2.1	30.50	30.20	-2.1	14,448	-0.01%
2020/12/17	3	30.30	2	30.35	30.40	1	14,367	0.01%
2020/12/16	1	30.25	1	30.40	31.05	0	14,155	0.00%
2020/12/15	41.1	30.18	22	30.26	30.05	19.1	14,004	0.14%
2020/12/14	4	30.94	4	30.71	31.05	0	13,637	0.00%
2020/12/11	0	0.00	6	31.31	31.60	-6	13,407	-0.04%
2020/12/10	6	31.56	2	31.53	31.65	4	13,431	0.03%
2020/12/09	2	32.10	1	32.10	32.15	1	13,358	0.01%
2020/12/08	3	31.80	1	31.85	31.80	2	13,298	0.02%
2020/12/07	0	0.00	2	31.45	31.55	-2	13,328	-0.02%
2020/12/04	10	31.16	49.3	31.10	31.30	-39.3	13,346	-0.29%
2020/12/03	20	31.40	6	31.35	31.30	14	13,311	0.11%
2020/12/02	30	31.39	13	31.41	31.45	17	13,065	0.13%
2020/12/01	7	30.65	1	30.85	30.65	6	12,992	0.05%
2020/11/30	9	30.92	1	31.05	29.85	8	12,941	0.06%
2020/11/27	11	30.75	0	0.00	30.95	11	12,362	0.09%
2020/11/26	0	0.00	1	30.30	30.30	-1	12,214	-0.01%
2020/11/25	0.1	30.05	2	30.05	30.05	-1.9	12,470	-0.02%
2020/11/24	2	30.30	1	30.30	30.25	1	12,502	0.01%
2020/11/23	7	30.09	0	0.00	30.10	7	12,574	0.06%
2020/11/20	0.3	30.00	1	30.00	30.05	-0.8	12,639	-0.01%
2020/11/19	1	30.00	10	30.00	29.95	-9	13,095	-0.07%
2020/11/18	1	30.15	1	30.05	30.15	0	13,270	0.00%
2020/11/17	2	30.25	1	30.15	30.30	1	13,303	0.01%
2020/11/16	4.5	30.35	0	0.00	30.40	4.5	13,666	0.03%
2020/11/13	40	30.35	3.1	29.87	30.30	36.9	13,937	0.27%
2020/11/12	1	29.15	0	0.00	29.20	1	13,711	0.01%
2020/11/11	11.2	29.39	0.1	29.15	29.45	11.1	13,805	0.08%
2020/11/09	0.1	29.25	4	29.41	29.50	-3.9	14,204	-0.03%
2020/11/06	10	29.18	0	0.00	29.15	10	14,334	0.07%
2020/11/05	3	29.10	1	29.40	29.10	2	14,507	0.01%
2020/11/04	0	0.00	11	28.91	29.00	-11	14,677	-0.08%
2020/11/03	0	0.00	1	28.80	28.75	-1	14,804	-0.01%
2020/11/02	3	28.33	1	28.35	28.35	2	14,923	0.01%
2020/10/30	1	28.55	23	28.60	28.50	-22	15,195	-0.14%
2020/10/29	1	28.70	0	0.00	28.70	1	15,516	0.01%
2020/10/28	29	29.10	5	29.44	29.15	24	15,648	0.15%
2020/10/27	1	29.10	0	0.00	29.00	1	15,788	0.01%
2020/10/26	7	29.26	11	29.31	29.30	-4	15,965	-0.03%
2020/10/23	0	0.00	1	28.95	28.85	-1	15,965	-0.01%
2020/10/22	1	28.50	1	28.75	28.75	0	16,121	0.00%
2020/10/21	1	28.90	0	0.00	28.55	1	16,129	0.01%
2020/10/19	0	0.00	1	28.85	28.80	-1	17,134	-0.01%
2020/10/16	1	28.85	0	0.00	28.80	1	17,377	0.01%
2020/10/15	15	29.16	1	29.65	29.10	14	17,940	0.08%
2020/10/14	1	28.90	5	29.00	29.05	-4	18,796	-0.02%
2020/10/13	10	28.78	1	28.50	28.70	9	19,194	0.05%
2020/10/12	2	29.03	0	0.00	28.85	2	19,999	0.01%
2020/10/08	1	29.70	11	29.60	29.70	-10	20,058	-0.05%
2020/10/07	4	29.35	0	0.00	29.35	4	20,337	0.02%
2020/10/06	0	0.00	5	29.65	29.75	-5	20,617	-0.02%
2020/10/05	5	29.55	0	0.00	29.55	5	20,907	0.02%
2020/09/30	2	29.90	9	30.02	29.80	-7	21,182	-0.03%
2020/09/29	1	29.75	1	29.35	29.40	0	21,694	0.00%
2020/09/28	6	29.57	0	0.00	29.70	6	22,677	0.03%
2020/09/25	0	0.00	1	28.95	29.15	-1	23,163	0.00%
2020/09/24	3	29.23	0	0.00	28.85	3	23,278	0.01%
2020/09/23	5	29.85	0	0.00	29.95	5	23,293	0.02%
2020/09/22	7	29.09	1	29.10	29.10	6	23,223	0.03%
2020/09/21	1	29.50	2	29.70	29.50	-1	23,384	0.00%
2020/09/18	1	29.80	0	0.00	29.85	1	23,772	0.00%
2020/09/17	21	30.27	21	29.60	29.65	0	24,067	0.00%
2020/09/16	41.5	30.29	44	30.13	30.10	-2.5	24,572	-0.01%
2020/09/15	1	29.70	0	0.00	29.75	1	24,802	0.00%
2020/09/14	3	29.80	0	0.00	30.10	3	25,480	0.01%
2020/09/11	2	29.95	0	0.00	29.90	2	26,124	0.01%
2020/09/10	6	30.02	0	0.00	29.80	6	26,381	0.02%
2020/09/09	12	30.07	1	30.20	30.45	11	26,211	0.04%
2020/09/08	11	30.80	3	30.90	30.70	8	26,220	0.03%
2020/09/07	1	31.20	4	31.25	31.30	-3	26,257	-0.01%
2020/09/04	5	31.21	1	31.45	31.75	4	26,490	0.02%
2020/09/03	2	31.83	0.6	31.75	31.70	1.4	26,531	0.01%
2020/09/02	5	32.35	0	0.00	32.25	5	26,768	0.02%
2020/09/01	3	31.82	3	32.22	32.35	0	26,957	0.00%
2020/08/31	3	32.42	1	33.00	31.90	2	26,976	0.01%
2020/08/28	6	32.57	1	32.90	32.60	5	26,817	0.02%
2020/08/27	2	33.25	4	33.24	33.15	-2	26,914	-0.01%
2020/08/26	6	33.65	1	33.65	33.60	5	26,905	0.02%
2020/08/25	10	33.57	10	33.75	34.00	0	26,848	0.00%
2020/08/24	2	31.35	0	0.00	32.60	2	26,739	0.01%
2020/08/21	0	0.00	5	31.08	31.30	-5	26,576	-0.02%
2020/08/20	6	30.95	9.5	31.05	30.90	-3.5	26,599	-0.01%
2020/08/19	11	32.85	3	32.85	32.40	8	26,146	0.03%
2020/08/18	3	34.02	12	34.08	33.90	-9	25,677	-0.04%
2020/08/17	3	34.37	7	34.23	34.50	-4	25,642	-0.02%
2020/08/14	28	35.06	14	34.97	34.75	14	25,563	0.05%
2020/08/13	11.2	35.30	23	34.82	34.85	-11.8	25,531	-0.05%
2020/08/12	0	0.00	1	34.50	34.70	-1	25,390	0.00%
2020/08/11	8	34.13	5	34.04	34.00	3	25,355	0.01%
2020/08/10	24	34.51	2	34.50	34.50	22	25,399	0.09%
2020/08/07	1	34.90	2	35.03	34.90	-1	25,411	0.00%
2020/08/06	3	34.57	8	34.69	34.95	-5	25,295	-0.02%
2020/08/05	5	35.01	6	35.23	34.90	-1	25,235	0.00%
2020/08/04	11	34.60	5	34.79	35.00	6	24,978	0.02%
2020/08/03	4	33.91	0	0.00	33.85	4	24,798	0.02%
2020/07/31	4	34.69	3	34.72	34.50	1	24,671	0.00%
2020/07/30	4	34.58	7	34.47	34.60	-3	24,446	-0.01%
2020/07/29	2	33.85	6	33.70	33.80	-4	24,306	-0.02%
2020/07/28	4	33.30	3	33.97	33.25	1	24,304	0.00%
2020/07/27	3	33.32	1	33.30	33.25	2	24,479	0.01%
2020/07/24	21	34.54	16	34.13	34.10	5	24,440	0.02%
2020/07/23	24	35.49	15.1	35.57	35.60	8.9	23,976	0.04%
2020/07/22	6	34.31	5	34.15	34.25	1	23,476	0.00%
2020/07/21	244.5	33.99	242	33.81	33.90	2.5	23,295	0.01%	大買/大賣/
2020/07/20	12	32.88	18	33.18	32.95	-6	22,719	-0.03%
2020/07/17	3	36.00	3	35.63	35.80	0	21,717	0.00%
2020/07/16	6	35.88	23	35.87	36.00	-17	21,458	-0.08%
2020/07/15	10	34.00	0	0.00	34.05	10	20,700	0.05%
2020/07/14	5	33.80	4	33.98	34.10	1	20,543	0.00%
2020/07/13	2	34.03	12.5	33.60	34.20	-10.5	20,361	-0.05%
2020/07/10	10	32.83	8	32.60	32.55	2	20,175	0.01%
2020/07/09	5	33.58	2	34.15	33.40	3	20,251	0.01%
2020/07/08	18	33.59	9	33.39	33.45	9	19,957	0.05%
2020/07/07	41	35.10	51.1	35.06	34.50	-10.1	19,252	-0.05%
2020/07/06	12	38.44	9	38.22	38.65	3	18,297	0.02%
2020/07/02	51.1	37.33	4	37.16	37.15	47.1	17,796	0.26%
2020/07/01	6	37.13	2	37.15	36.80	4	17,701	0.02%
2020/06/30	1	35.90	13	35.83	35.80	-12	17,522	-0.07%
2020/06/29	5.8	35.44	22	35.36	35.65	-16.2	17,474	-0.09%
2020/06/24	4	35.91	3	36.12	35.65	1	17,243	0.01%
2020/06/23	3	35.48	56.1	35.39	36.00	-53.1	17,191	-0.31%
2020/06/22	9	34.89	21	34.89	34.80	-12	17,223	-0.07%
2020/06/19	22	34.83	23.1	34.51	34.65	-1.1	16,876	-0.01%
2020/06/18	22	33.38	15	33.75	34.00	7	16,268	0.04%
2020/06/17	2	32.20	14.3	32.00	32.25	-12.3	15,614	-0.08%
2020/06/16	1	31.25	2	31.38	31.45	-1	15,581	-0.01%
2020/06/15	6	31.03	2	31.33	31.10	4	15,850	0.03%
2020/06/12	41	30.47	2	30.50	30.70	39	15,963	0.24%
2020/06/11	3	31.00	7	31.74	30.65	-4	16,131	-0.02%
2020/06/10	2	31.53	3	31.43	31.45	-1	16,046	-0.01%
2020/06/09	9	31.31	9.5	31.16	31.15	-0.5	16,115	0.00%
2020/06/08	1	30.20	4	30.15	30.45	-3	16,095	-0.02%
2020/06/05	0	0.00	5	29.97	29.80	-5	15,920	-0.03%
2020/06/04	1	29.75	19.1	29.82	29.85	-18.1	15,885	-0.11%
2020/06/03	2	29.65	5	29.65	29.55	-3	15,994	-0.02%
2020/06/02	1	29.05	2.2	29.18	29.15	-1.2	15,975	-0.01%
2020/06/01	3	28.98	1	29.00	29.00	2	15,911	0.01%
2020/05/29	2	28.25	0	0.00	28.60	2	15,862	0.01%
2020/05/28	0	0.00	1	28.85	28.50	-1	15,593	-0.01%
2020/05/27	0	0.00	1	28.45	28.60	-1	15,671	-0.01%
2020/05/25	2.5	27.90	0	0.00	28.20	2.5	15,661	0.02%
2020/05/22	0	0.00	0.4	28.25	28.40	-0.4	15,642	0.00%
2020/05/21	0	0.00	2	28.33	28.35	-2	15,516	-0.01%
2020/05/20	1	28.25	0	0.00	28.15	1	15,471	0.01%
2020/05/19	0	0.00	66	28.12	28.30	-66	15,304	-0.43%
2020/05/18	3	27.60	0	0.00	27.55	3	15,109	0.02%
2020/05/15	1	28.10	3	28.28	28.10	-2	14,963	-0.01%
2020/05/14	0	0.00	5	27.98	27.95	-5	14,826	-0.03%
2020/05/13	3	27.43	0.5	27.55	27.55	2.5	14,627	0.02%
2020/05/12	3	27.47	0	0.00	27.50	3	14,527	0.02%
2020/05/08	1	27.50	4.6	27.55	27.45	-3.6	14,348	-0.02%
2020/05/07	3	27.67	1	27.70	27.70	2	14,148	0.01%
2020/05/06	2	27.85	3	27.73	27.80	-1	14,116	-0.01%
2020/05/05	2	28.00	5	28.05	27.75	-3	14,084	-0.02%
2020/05/04	1	27.30	2	27.58	27.85	-1	14,076	-0.01%
2020/04/30	9	28.09	13	28.05	28.25	-4	14,023	-0.03%
2020/04/29	7	27.47	8	27.48	27.70	-1	13,812	-0.01%
2020/04/28	1	26.55	2	26.75	26.90	-1	13,693	-0.01%
2020/04/27	17	26.41	3	26.45	26.50	14	14,075	0.10%
2020/04/24	0	0.00	6	26.15	26.00	-6	14,009	-0.04%
2020/04/23	5	25.94	1	25.90	26.00	4	14,093	0.03%
2020/04/22	1	25.50	1	25.30	25.55	0	14,082	0.00%
2020/04/21	3	25.47	0	0.00	25.30	3	14,140	0.02%
2020/04/20	2	26.03	0	0.00	26.00	2	14,000	0.01%
2020/04/17	3	26.20	2	26.20	26.05	1	13,943	0.01%
2020/04/16	6	26.10	1	26.20	26.20	5	13,857	0.04%
2020/04/15	3.9	26.47	2	26.58	26.50	1.9	13,799	0.01%
2020/04/14	0	0.00	9	26.76	26.70	-9	13,667	-0.07%
2020/04/13	0	0.00	1	25.35	25.65	-1	13,389	-0.01%
2020/04/10	0	0.00	1	25.15	25.25	-1	13,364	-0.01%
2020/04/09	7	25.12	1	25.25	25.05	6	13,461	0.04%
2020/04/08	2	25.10	0.5	25.20	25.10	1.5	13,400	0.01%
2020/04/07	6	25.44	2	25.70	25.20	4	13,319	0.03%
2020/04/06	1	25.10	2	25.03	25.15	-1	13,189	-0.01%
2020/04/01	3	24.38	1	24.50	24.40	2	12,942	0.02%
2020/03/31	0	0.00	11	24.38	24.50	-11	12,762	-0.09%
2020/03/27	2	23.85	1	24.20	23.75	1	12,401	0.01%
2020/03/26	59	23.91	4	24.06	24.00	55	12,097	0.45%
2020/03/25	2	23.20	1	23.20	23.20	1	11,530	0.01%
2020/03/24	1	21.10	4	21.08	21.10	-3	11,524	-0.03%
2020/03/23	1	19.40	0	0.00	19.20	1	11,424	0.01%
2020/03/20	2	20.20	1	19.50	20.40	1	11,436	0.01%
2020/03/19	1	18.80	0	0.00	18.65	1	11,212	0.01%
2020/03/18	1	20.50	0	0.00	20.10	1	10,953	0.01%
2020/03/17	3	21.53	1	20.80	20.80	2	10,800	0.02%
2020/03/16	4	22.41	1	22.85	22.15	3	10,897	0.03%
2020/03/13	8	22.01	3.5	22.39	23.00	4.5	10,808	0.04%
2020/03/12	2	23.05	8	23.69	23.65	-6	10,546	-0.06%
2020/03/09	3	25.35	7	25.46	25.30	-4	10,423	-0.04%
2020/03/06	9	26.56	0	0.00	26.25	9	10,701	0.08%
2020/03/05	2	27.28	0	0.00	27.20	2	10,607	0.02%
2020/03/04	0	0.00	1	27.30	27.20	-1	10,769	-0.01%
2020/02/27	0	0.00	80	27.43	27.05	-80	10,841	-0.74%
2020/02/26	83	26.98	2	27.35	27.10	81	10,759	0.75%
2020/02/25	1	27.30	0	0.00	27.25	1	10,791	0.01%
2020/02/24	2	27.43	0	0.00	27.45	2	10,898	0.02%
2020/02/19	0	0.00	1	28.30	28.10	-1	11,376	-0.01%
2020/02/18	1	27.50	2.2	27.71	27.85	-1.2	11,906	-0.01%
2020/02/17	8	27.81	2	27.63	27.60	6	12,063	0.05%
2020/02/14	0	0.00	1	28.45	28.30	-1	12,350	-0.01%
2020/02/13	1	28.20	5	28.23	28.30	-4	12,462	-0.03%
2020/02/12	1	28.25	0	0.00	28.25	1	12,603	0.01%
2020/02/10	3	27.80	0	0.00	27.95	3	13,055	0.02%
2020/02/07	1	28.10	5	28.21	28.25	-4	13,396	-0.03%
2020/02/06	0	0.00	2	28.25	28.25	-2	13,598	-0.01%
2020/02/05	4	27.79	0	0.00	27.80	4	13,831	0.03%
2020/02/04	1	27.75	3	27.42	28.00	-2	13,873	-0.01%
2020/02/03	9	26.86	9	26.99	27.00	0	14,180	0.00%
2020/01/31	4	27.45	4	27.68	27.25	0	14,150	0.00%
2020/01/30	10	27.33	1	27.00	27.20	9	14,227	0.06%
2020/01/20	2	29.25	0	0.00	29.40	2	13,968	0.01%
2020/01/15	0	0.00	3	29.03	28.90	-3	14,243	-0.02%
2020/01/14	2	28.50	11	28.82	28.85	-9	14,230	-0.06%
2020/01/13	0	0.00	2	28.85	28.75	-2	14,328	-0.01%
2020/01/10	2	28.70	2	28.68	28.75	0	14,387	0.00%
2020/01/09	0	0.00	5	28.64	28.70	-5	14,426	-0.03%
2020/01/08	6	28.08	1	28.40	28.10	5	14,552	0.03%
2020/01/07	1	28.00	1	28.25	28.50	0	14,568	0.00%
2020/01/06	2	28.10	1.2	28.00	28.00	0.8	14,593	0.01%
2020/01/02	11	28.30	1	28.60	28.40	10	14,707	0.07%
2019/12/31	2	28.30	0	0.00	28.35	2	14,712	0.01%
2019/12/30	6.9	28.65	0	0.00	28.60	6.9	14,838	0.05%
2019/12/27	0.2	28.80	0	0.00	28.90	0.2	14,891	0.00%
2019/12/25	4	28.95	0	0.00	29.10	4	15,064	0.03%
2019/12/23	1	29.20	0	0.00	29.15	1	15,260	0.01%
2019/12/20	1.1	29.49	0	0.00	29.50	1.1	15,401	0.01%
2019/12/18	3	29.78	4	29.80	29.85	-1	16,361	-0.01%
2019/12/17	2	29.55	5.2	29.70	29.80	-3.2	16,488	-0.02%
2019/12/16	1.3	29.36	0	0.00	29.30	1.3	16,446	0.01%
2019/12/13	0	0.00	2	29.73	29.85	-2	16,464	-0.01%
2019/12/12	1	29.75	3	29.87	29.60	-2	16,528	-0.01%
2019/12/11	0	0.00	2	29.80	29.50	-2	16,473	-0.01%
2019/12/10	0	0.00	8	29.34	29.45	-8	16,087	-0.05%
2019/12/09	2	29.10	2	29.23	29.20	0	16,067	0.00%
2019/12/06	2	29.40	2	29.15	29.20	0	16,193	0.00%
2019/12/05	10	29.08	10	28.91	29.00	0	16,010	0.00%
2019/12/04	0	0.00	10.1	28.58	29.00	-10.1	16,134	-0.06%
2019/12/03	3	28.82	19	28.38	28.90	-16	16,043	-0.10%
2019/12/02	1	27.55	20	27.81	27.80	-19	15,582	-0.12%
2019/11/29	14	28.04	2.1	28.23	27.70	11.9	15,501	0.08%
2019/11/28	5	28.63	0	0.00	28.55	5	15,398	0.03%
2019/11/27	4	28.64	6	28.58	29.00	-2	15,720	-0.01%
2019/11/26	6	28.75	3	28.90	28.90	3	15,593	0.02%
2019/11/25	10	28.79	0	0.00	28.95	10	15,329	0.07%
2019/11/22	1.1	29.14	8	29.24	29.20	-6.9	15,395	-0.04%
2019/11/21	7	29.13	2	29.10	29.10	5	15,428	0.03%
2019/11/20	0	0.00	11	29.40	29.40	-11	15,357	-0.07%
2019/11/19	4	29.18	1	29.15	29.25	3	15,375	0.02%
2019/11/18	6	28.85	0.6	28.90	29.00	5.4	15,283	0.04%
2019/11/15	10	29.05	49.1	28.74	28.65	-39.1	15,348	-0.25%
2019/11/14	10	28.35	23	28.44	28.45	-13	14,816	-0.09%
2019/11/13	4	27.75	21	28.28	28.15	-17	14,716	-0.12%
2019/11/12	1	27.80	0	0.00	27.80	1	14,432	0.01%
2019/11/11	3	27.60	1	28.05	27.90	2	14,370	0.01%
2019/11/08	0	0.00	7	28.06	28.35	-7	14,454	-0.05%
2019/11/07	0	0.00	7	27.49	27.40	-7	14,066	-0.05%
2019/11/06	27	27.13	0	0.00	27.25	27	13,955	0.19%
2019/11/05	27	27.81	11	27.71	27.85	16	13,638	0.12%
2019/11/04	20	28.31	5	28.35	28.40	15	13,530	0.11%
2019/10/31	4	27.81	27	27.87	27.95	-23	13,405	-0.17%
2019/10/30	2	27.40	10	27.55	27.45	-8	13,076	-0.06%
2019/10/29	3	27.37	0	0.00	27.40	3	13,054	0.02%
2019/10/28	11	27.85	4	27.80	27.80	7	12,961	0.05%
2019/10/25	6	27.34	17	27.31	27.50	-11	12,842	-0.09%
2019/10/24	4	27.33	7.8	27.26	27.35	-3.8	12,854	-0.03%
2019/10/23	11	27.19	5	27.27	27.20	6	12,839	0.05%
2019/10/22	6	26.86	2.1	26.85	26.85	3.9	12,684	0.03%
2019/10/21	1	26.80	8.5	26.59	26.70	-7.5	12,887	-0.06%
2019/10/18	0	0.00	1	26.50	26.35	-1	13,179	-0.01%
2019/10/17	0	0.00	2	26.50	26.50	-2	13,667	-0.01%
2019/10/16	0	0.00	7	26.41	26.50	-7	13,844	-0.05%
2019/10/15	0	0.00	13	26.14	26.20	-13	13,844	-0.09%
2019/10/14	1	26.25	22	26.31	26.30	-21	13,859	-0.15%
2019/10/09	1	26.25	41	26.30	26.10	-40	13,797	-0.29%
2019/10/08	0	0.00	22	26.35	26.25	-22	13,737	-0.16%
2019/10/07	1	26.25	7	26.30	26.20	-6	13,745	-0.04%
2019/10/04	6	26.07	17.5	26.23	26.15	-11.5	13,782	-0.08%
2019/10/03	0	0.00	28	25.51	25.90	-28	13,608	-0.21%
2019/10/02	1	25.50	0	0.00	25.50	1	13,621	0.01%
2019/10/01	0	0.00	5	25.69	25.70	-5	13,533	-0.04%
2019/09/27	2	25.30	16	25.19	25.05	-14	13,417	-0.10%
2019/09/25	11	26.17	1	26.00	26.20	10	13,181	0.08%
2019/09/24	2	26.08	6	26.54	26.10	-4	13,081	-0.03%
2019/09/23	8	25.98	23.2	26.04	26.00	-15.2	12,571	-0.12%
2019/09/20	1	25.25	6.1	25.28	25.20	-5.1	12,048	-0.04%
2019/09/18	2	25.10	2.7	25.07	25.15	-0.7	11,715	-0.01%
2019/09/17	3	24.80	19	24.80	24.90	-16	11,552	-0.14%
2019/09/16	7	24.46	4	24.15	24.50	3	11,464	0.03%
2019/09/12	13	25.01	0	0.00	24.60	13	11,424	0.11%
2019/09/10	4	25.05	3	25.00	25.10	1	11,467	0.01%
2019/09/09	0	0.00	4	24.95	25.00	-4	11,287	-0.04%
2019/09/06	0	0.00	12	25.02	25.00	-12	11,269	-0.11%
2019/09/05	1	24.75	0	0.00	24.85	1	11,122	0.01%
2019/09/04	0	0.00	4	24.85	24.85	-4	11,087	-0.04%
2019/09/03	5	24.77	18.1	24.74	24.75	-13.1	11,124	-0.12%
2019/09/02	1	25.10	151.2	25.05	24.80	-150.2	11,532	-1.30%	大賣/鉅額交易
2019/08/30	0	0.00	163	24.76	24.90	-163	11,450	-1.42%	大賣/鉅額交易
2019/08/28	0.3	24.25	0	0.00	24.35	0.3	11,218	0.00%
2019/08/27	0	0.00	2	24.20	24.40	-2	11,426	-0.02%
2019/08/26	0	0.00	26	24.00	24.30	-26	12,069	-0.22%
2019/08/23	1	24.55	2	24.45	24.50	-1	11,948	-0.01%
2019/08/22	2	24.40	0	0.00	24.55	2	11,966	0.02%
2019/08/21	0	0.00	1	24.35	24.35	-1	12,028	-0.01%
2019/08/19	9	23.60	1	23.70	23.70	8	11,779	0.07%
2019/08/16	1	23.30	2	23.75	23.60	-1	11,818	-0.01%
2019/08/15	0	0.00	1	23.35	23.50	-1	11,715	-0.01%
2019/08/14	7	23.54	1	23.75	23.55	6	11,736	0.05%
2019/08/13	15	22.82	27	23.07	23.35	-12	11,695	-0.10%
2019/08/08	4	22.41	0	0.00	22.40	4	11,803	0.03%
2019/08/06	1	21.90	2	21.80	22.30	-1	12,198	-0.01%
2019/08/05	0	0.00	9	22.67	22.45	-9	12,441	-0.07%
2019/08/02	5	22.87	0	0.00	22.80	5	12,476	0.04%
2019/08/01	0	0.00	2	23.23	23.25	-2	12,473	-0.02%
2019/07/31	2	23.15	0	0.00	23.30	2	12,473	0.02%
2019/07/30	2	23.60	1	23.80	23.55	1	12,454	0.01%
2019/07/29	4	23.33	4	23.15	23.45	0	12,455	0.00%
2019/07/26	3	23.50	0	0.00	23.40	3	12,371	0.02%
2019/07/25	1	23.90	0	0.00	23.85	1	12,380	0.01%
2019/07/24	2	24.30	3	24.47	24.15	-1	12,430	-0.01%
2019/07/23	2	24.18	15	24.27	24.40	-13	12,412	-0.10%
2019/07/22	5	23.93	0	0.00	23.70	5	12,132	0.04%
2019/07/19	9	25.34	8	25.36	25.30	1	11,735	0.01%
2019/07/18	2	25.08	6.2	25.18	25.10	-4.2	11,203	-0.04%
2019/07/17	306	25.10	3	25.00	25.00	303	11,151	2.72%	大買/鉅額交易
2019/07/16	1	25.15	0	0.00	25.15	1	11,174	0.01%
2019/07/15	0	0.00	1	25.10	25.05	-1	11,285	-0.01%
2019/07/12	3	25.07	0	0.00	25.05	3	11,573	0.03%
2019/07/11	2	24.95	0	0.00	24.90	2	11,869	0.02%
2019/07/08	8	24.30	0.1	24.40	24.50	7.9	12,482	0.06%
2019/07/01	0	0.00	1	24.45	24.30	-1	14,354	-0.01%
2019/06/28	0	0.00	7	24.15	24.20	-7	14,718	-0.05%
2019/06/26	7	24.00	0	0.00	24.10	7	15,236	0.05%
2019/06/25	0	0.00	7	24.05	23.90	-7	15,637	-0.04%
2019/06/24	8	24.00	0	0.00	24.00	8	17,063	0.05%
2019/06/21	1	23.95	1	24.10	23.95	0	18,037	0.00%
2019/06/17	1	23.60	0	0.00	23.60	1	18,325	0.01%
2019/06/14	2	23.65	0	0.00	23.75	2	18,554	0.01%
2019/06/10	0	0.00	2	24.05	24.10	-2	18,880	-0.01%
2019/06/04	0	0.00	4	22.20	22.45	-4	18,383	-0.02%
2019/06/03	2	22.05	6	22.45	22.15	-4	18,382	-0.02%
2019/05/31	14	22.24	3	22.43	22.50	11	18,145	0.06%
2019/05/29	0	0.00	2	23.15	23.10	-2	17,420	-0.01%
2019/05/28	0	0.00	0	23.70	23.80	0	17,369	0.00%
2019/05/24	1	23.20	0	0.00	22.95	1	17,216	0.01%
2019/05/23	0	0.00	1	23.10	23.10	-1	17,142	-0.01%
2019/05/21	0	0.00	10	22.65	22.95	-10	17,077	-0.06%
2019/05/17	1	22.80	1	22.55	22.55	0	16,891	0.00%
2019/05/16	11	22.95	0	0.00	23.00	11	16,731	0.07%
2019/05/15	1	23.65	2	23.55	23.50	-1	16,585	-0.01%
2019/05/14	1	22.40	8.3	23.02	23.20	-7.3	16,539	-0.04%
2019/05/13	4	23.38	4	23.35	23.05	0	16,265	0.00%
2019/05/10	0	0.00	10	24.55	24.55	-10	15,941	-0.06%
2019/05/09	10	24.95	1.2	24.60	24.55	8.8	15,889	0.06%
2019/05/08	0	0.00	6	25.43	25.45	-6	15,766	-0.04%
2019/05/07	2	25.05	14	25.34	25.50	-12	15,905	-0.08%
2019/05/06	4	25.04	24	25.29	24.90	-20	16,503	-0.12%
2019/05/03	1	25.50	0	0.00	25.65	1	16,426	0.01%
2019/04/30	0	0.00	11	25.44	25.60	-11	16,271	-0.07%
2019/04/26	3	25.10	0	0.00	25.25	3	16,098	0.02%
2019/04/25	0	0.00	1	25.35	25.35	-1	16,093	-0.01%
2019/04/24	1	25.15	0	0.00	25.25	1	16,042	0.01%
2019/04/23	4	24.75	3.1	25.12	25.25	0.9	16,059	0.01%
2019/04/19	2	25.45	9	25.43	25.35	-7	15,637	-0.04%
2019/04/18	1	25.80	8	25.87	25.70	-7	15,442	-0.05%
2019/04/16	6	25.93	15.1	25.76	26.00	-9.1	14,747	-0.06%
2019/04/15	37	25.39	0	0.00	25.45	37	14,327	0.26%
2019/04/12	1	25.25	2	25.20	25.20	-1	14,136	-0.01%
2019/04/11	3	25.25	5	25.34	25.25	-2	13,960	-0.01%
2019/04/10	2	25.15	5	25.10	25.15	-3	13,627	-0.02%
2019/04/09	0	0.00	21.1	24.83	24.90	-21.1	13,305	-0.16%
2019/04/08	82	24.95	20	25.08	25.10	62	12,986	0.48%
2019/04/03	1	24.55	9	24.57	24.60	-8	12,377	-0.06%
2019/04/02	1	24.15	28.7	24.11	24.15	-27.7	11,849	-0.23%
2019/04/01	1	23.90	7	23.91	23.95	-6	11,455	-0.05%
2019/03/29	3	23.92	17	23.73	23.70	-14	11,079	-0.13%
2019/03/28	14	23.68	25	23.69	23.75	-11	10,799	-0.10%
2019/03/27	25	23.65	20.7	23.80	23.75	4.3	10,385	0.04%
2019/03/26	7.2	22.77	0	0.00	22.95	7.2	8,924	0.08%
2019/03/25	7	21.51	10	22.17	22.25	-3	7,985	-0.04%
2019/03/22	3	21.72	0	0.00	21.75	3	7,552	0.04%
2019/03/21	0	0.00	5	21.55	21.50	-5	7,375	-0.07%
2019/03/20	5	21.50	5.2	21.30	21.45	-0.2	7,320	0.00%
2019/03/19	1	21.30	0	0.00	21.40	1	7,288	0.01%
2019/03/18	0	0.00	0.5	21.10	21.10	-0.5	7,127	-0.01%
2019/03/15	12	20.85	0	0.00	20.70	12	7,122	0.17%
2019/03/14	6	21.30	0	0.00	21.20	6	6,784	0.09%
2019/03/12	0	0.00	10	20.80	20.95	-10	6,778	-0.15%
2019/03/11	1	20.65	0	0.00	20.65	1	6,805	0.01%
2019/03/08	1	20.70	4	20.73	20.65	-3	6,954	-0.04%
2019/03/07	5	21.00	0	0.00	21.00	5	6,980	0.07%
2019/03/05	0	0.00	1	21.30	21.20	-1	7,029	-0.01%
2019/03/04	3	21.25	0	0.00	21.25	3	7,118	0.04%
2019/02/27	2.9	21.32	0	0.00	21.35	2.9	7,021	0.04%
2019/02/26	0	0.00	1	21.35	21.30	-1	6,949	-0.01%
2019/02/25	1	21.30	0	0.00	21.40	1	6,886	0.01%
2019/02/21	1	21.10	0	0.00	21.15	1	6,981	0.01%
2019/02/18	2	21.10	0	0.00	21.10	2	7,180	0.03%
2019/02/14	0	0.00	0.5	21.05	21.00	-0.5	7,261	-0.01%
2019/02/12	1	21.25	0	0.00	21.10	1	7,220	0.01%
2019/02/11	2	21.30	1	21.25	21.30	1	7,158	0.01%
2019/01/30	1	21.00	0	0.00	21.10	1	7,106	0.01%
2019/01/29	2	20.90	0	0.00	21.00	2	7,104	0.03%
2019/01/28	5	21.24	21	21.18	21.30	-16	7,115	-0.22%
2019/01/25	1	21.00	17	21.10	21.30	-16	7,064	-0.23%
2019/01/21	2	19.95	1	20.05	20.00	1	6,511	0.02%
2019/01/18	1	19.90	2	20.10	20.10	-1	6,609	-0.02%
2019/01/16	0	0.00	1	19.75	19.75	-1	6,767	-0.01%
2019/01/15	0	0.00	4	19.58	19.70	-4	6,793	-0.06%
2019/01/14	0	0.00	2	19.38	19.40	-2	6,741	-0.03%
2019/01/11	1	19.30	0	0.00	19.35	1	6,793	0.01%
2019/01/10	0	0.00	1	19.30	19.30	-1	6,780	-0.01%
2019/01/09	0	0.00	9	19.32	19.40	-9	6,802	-0.13%
2019/01/08	3	18.98	0	0.00	19.00	3	6,849	0.04%
2019/01/07	1	18.95	2	19.05	19.15	-1	6,925	-0.01%
2019/01/04	1	18.75	4	18.81	18.75	-3	7,115	-0.04%
2019/01/03	6	18.85	0	0.00	18.95	6	7,581	0.08%
2019/01/02	6	19.15	6	19.31	18.90	0	7,684	0.00%
2018/12/28	1	19.05	0	0.00	19.10	1	7,901	0.01%
2018/12/27	4	19.01	61.8	19.05	18.95	-57.8	8,246	-0.70%
2018/12/26	2	18.80	0	0.00	18.80	2	8,352	0.02%
2018/12/25	4	18.80	0	0.00	18.75	4	8,407	0.05%
2018/12/24	0	0.00	7	19.32	19.25	-7	8,467	-0.08%
2018/12/21	1	18.65	0	0.00	18.60	1	8,569	0.01%
2018/12/20	1	18.75	0	0.00	18.75	1	8,538	0.01%
2018/12/18	1.6	18.82	0	0.00	18.75	1.6	8,614	0.02%
2018/12/17	11	19.09	0	0.00	19.10	11	8,654	0.13%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/10	1	18.85	0	0.00	18.85	1	9,419	0.01%
2018/12/07	1	19.10	1	19.10	19.10	0	9,415	0.00%
2018/12/06	2	19.20	0	0.00	19.00	2	9,480	0.02%
2018/12/04	3	20.10	2	20.10	20.15	1	9,642	0.01%
2018/12/03	0	0.00	3	20.10	20.10	-3	9,660	-0.03%
2018/11/23	3	18.80	0	0.00	18.75	3	9,386	0.03%
2018/11/21	5	18.90	0	0.00	18.80	5	9,487	0.05%
2018/11/20	0	0.00	5	19.15	19.15	-5	9,480	-0.05%
2018/11/19	0	0.00	8	19.63	19.70	-8	9,441	-0.08%
2018/11/15	0	0.00	2	19.30	19.30	-2	9,380	-0.02%
2018/11/12	3	18.87	0.1	19.05	19.05	2.9	9,272	0.03%
2018/11/08	0	0.00	1	19.05	18.70	-1	9,305	-0.01%
2018/11/06	1	18.45	6	18.42	18.50	-5	9,524	-0.05%
2018/11/05	4	18.56	0	0.00	18.65	4	9,450	0.04%
2018/11/01	0	0.00	3	18.83	19.00	-3	9,231	-0.03%
2018/10/31	0	0.00	10	18.70	18.90	-10	9,220	-0.11%
2018/10/30	2	17.98	0	0.00	18.00	2	9,115	0.02%
2018/10/29	0	0.00	27	18.10	18.05	-27	9,168	-0.29%
2018/10/26	0	0.00	1	17.90	18.20	-1	9,224	-0.01%
2018/10/25	12	17.31	0	0.00	17.80	12	9,478	0.13%
2018/10/24	1	17.75	1	17.75	17.85	0	9,787	0.00%
2018/10/23	4	17.38	1	17.45	17.60	3	9,879	0.03%
2018/10/22	1	17.45	1	17.55	17.50	0	10,013	0.00%
2018/10/18	1	17.60	1	17.60	17.55	0	10,128	0.00%
2018/10/17	1	17.60	0	0.00	17.55	1	10,214	0.01%
2018/10/12	28	17.36	2	17.40	17.90	26	10,633	0.24%
2018/10/11	14	17.18	3	17.30	17.00	11	10,687	0.10%
2018/10/09	2	18.28	2	18.30	18.20	0	10,898	0.00%
2018/10/08	3	18.17	0	0.00	18.25	3	10,918	0.03%
2018/10/05	8.3	18.83	1	18.80	18.65	7.3	10,818	0.07%
2018/10/04	0	0.00	0.1	19.70	19.50	-0.1	10,568	0.00%
2018/10/03	1.9	19.85	1	19.85	19.75	0.9	10,558	0.01%
2018/10/01	0	0.00	1	20.05	19.90	-1	10,760	-0.01%
2018/09/28	0	0.00	1	19.95	19.90	-1	10,955	-0.01%
2018/09/27	2	19.83	0	0.00	19.95	2	11,632	0.02%
2018/09/21	1	19.80	0	0.00	19.85	1	11,892	0.01%
2018/09/20	3	19.77	0	0.00	19.70	3	11,897	0.03%
2018/09/19	2	19.83	0	0.00	19.75	2	12,040	0.02%
2018/09/18	10	19.65	0	0.00	19.55	10	12,009	0.08%
2018/09/17	4	20.14	0	0.00	20.10	4	11,833	0.03%
2018/09/14	3.1	20.17	0	0.00	20.50	3.1	11,705	0.03%
2018/09/13	5	20.39	0	0.00	20.40	5	11,559	0.04%
2018/09/12	2	20.25	1	20.50	20.20	1	11,603	0.01%
2018/09/10	4	20.46	0	20.50	20.20	4	11,925	0.03%
2018/09/05	1	21.50	0	0.00	21.45	1	12,140	0.01%
2018/09/04	1	21.65	0	0.00	21.60	1	12,217	0.01%
2018/08/28	0	0.00	1	21.50	21.45	-1	12,600	-0.01%
2018/08/22	1	21.30	3	21.35	21.35	-2	13,642	-0.01%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/20	2	21.25	0	0.00	21.20	2	13,840	0.01%
2018/08/17	6	21.40	0	0.00	21.20	6	13,924	0.04%
2018/08/16	7	21.37	0	0.00	21.35	7	13,968	0.05%
2018/08/15	2	21.60	0	0.00	21.55	2	14,117	0.01%
2018/08/14	0	0.00	6	21.60	21.65	-6	14,316	-0.04%
2018/08/13	11	22.00	0	0.00	21.85	11	14,557	0.08%
2018/08/10	1	22.40	0	0.00	22.40	1	14,547	0.01%
2018/08/09	1	22.35	0	0.00	22.35	1	14,676	0.01%
2018/08/08	2	22.45	0	0.00	22.40	2	14,989	0.01%
2018/08/06	1	22.40	0	0.00	22.45	1	15,582	0.01%
2018/08/03	2	22.18	0	0.00	22.30	2	15,806	0.01%
2018/08/02	7	22.20	41	22.15	22.10	-34	16,078	-0.21%
2018/08/01	2	22.25	1	22.25	22.35	1	16,048	0.01%
2018/07/31	2	23.63	5	23.63	23.65	-3	15,791	-0.02%
2018/07/30	0	0.00	22.5	23.42	23.40	-22.5	15,655	-0.14%
2018/07/27	11	23.33	0	0.00	23.35	11	15,678	0.07%
2018/07/26	1	22.95	0	0.00	23.15	1	15,728	0.01%
2018/07/25	7	23.05	0	0.00	23.05	7	15,648	0.04%
2018/07/24	0	0.00	1	23.10	23.20	-1	15,722	-0.01%
2018/07/23	4	23.01	0	0.00	22.90	4	15,822	0.03%
2018/07/20	3	23.48	0.5	23.40	23.25	2.5	15,862	0.02%
2018/07/19	1	23.60	0	0.00	23.55	1	16,044	0.01%
2018/07/18	5	23.70	0	0.00	23.70	5	15,892	0.03%
2018/07/17	3	23.03	4	23.76	23.80	-1	15,644	-0.01%
2018/07/16	5	22.70	0	0.00	22.70	5	15,094	0.03%
2018/07/13	2	22.10	0	0.00	22.35	2	15,059	0.01%
2018/07/12	3	21.80	0	0.00	21.80	3	15,147	0.02%
2018/07/11	1	21.75	0	0.00	21.80	1	15,255	0.01%
2018/07/09	4	21.80	0	0.00	21.80	4	15,391	0.03%
2018/07/06	8	21.58	3	21.40	21.70	5	15,456	0.03%
2018/07/05	3	21.75	2	21.70	21.70	1	15,376	0.01%
2018/07/04	0	0.00	1	22.20	22.20	-1	14,874	-0.01%
2018/07/02	13	22.52	0	0.00	22.40	13	15,382	0.08%
2018/06/27	6	22.45	0	0.00	22.40	6	15,426	0.04%
2018/06/26	9	22.51	30	22.55	22.40	-21	15,570	-0.13%
2018/06/25	3	22.70	0	0.00	22.70	3	15,507	0.02%
2018/06/22	0	0.00	2	22.73	22.75	-2	15,831	-0.01%
2018/06/21	3	22.90	1	22.90	22.85	2	16,043	0.01%
2018/06/20	8	22.75	0	0.00	23.00	8	16,519	0.05%
2018/06/19	8	22.93	0	0.00	22.85	8	16,672	0.05%
2018/06/15	11	23.40	0	0.00	23.20	11	16,733	0.07%
2018/06/14	1	23.40	0	0.00	23.40	1	17,218	0.01%
2018/06/13	1.9	23.37	10	23.50	23.35	-8.1	17,619	-0.05%
2018/06/12	3	23.43	0	0.00	23.30	3	18,671	0.02%
2018/06/08	0	0.00	3	23.45	23.40	-3	21,852	-0.01%
2018/06/06	2	23.40	0	0.00	23.45	2	23,533	0.01%
2018/06/05	5	23.38	1	23.40	23.30	4	24,055	0.02%
2018/06/04	0	0.00	12	23.63	23.55	-12	24,033	-0.05%
2018/06/01	4	22.90	0	0.00	23.05	4	23,845	0.02%
2018/05/31	13	22.92	12	23.01	22.55	1	23,872	0.00%
2018/05/30	39	22.87	0	0.00	22.80	39	23,589	0.17%
2018/05/29	32	23.15	1	23.25	23.15	31	23,434	0.13%
2018/05/28	2	23.38	0	0.00	23.35	2	23,602	0.01%
2018/05/24	1	23.20	1	23.15	23.20	0	23,928	0.00%
2018/05/23	4	23.28	0	0.00	23.20	4	24,156	0.02%
2018/05/22	6	23.40	0	0.00	23.50	6	24,376	0.02%
2018/05/21	11	23.25	11	23.54	23.40	0	24,612	0.00%
2018/05/18	1	23.00	0	0.00	23.00	1	24,392	0.00%
2018/05/17	1	23.10	0	0.00	23.10	1	24,439	0.00%
2018/05/16	1	23.10	0	0.00	23.10	1	24,409	0.00%
2018/05/15	10	23.55	0	0.00	23.15	10	24,301	0.04%
2018/05/10	5	23.36	1	23.35	23.45	4	24,106	0.02%
2018/05/09	3	23.75	0	0.00	23.70	3	23,902	0.01%
2018/05/08	1	23.85	2	24.10	23.85	-1	23,948	0.00%
2018/05/03	1	23.70	0	0.00	23.80	1	23,644	0.00%
2018/04/27	2	23.43	0	0.00	23.65	2	24,545	0.01%
2018/04/26	0	0.00	3	23.70	23.60	-3	24,717	-0.01%
2018/04/25	6	23.66	0	0.00	23.50	6	24,570	0.02%
2018/04/24	0	0.00	0.6	23.80	23.70	-0.6	24,487	0.00%
2018/04/19	0	0.00	3	24.25	24.25	-3	24,474	-0.01%
2018/04/18	2	23.98	0	0.00	23.85	2	24,724	0.01%
2018/04/17	2.3	23.69	0	0.00	24.25	2.3	24,596	0.01%
2018/04/16	0	0.00	3	23.80	23.70	-3	24,490	-0.01%
2018/04/13	2	23.83	0	0.00	23.80	2	24,455	0.01%
2018/04/12	1.3	24.06	0.1	24.10	24.10	1.1	24,326	0.00%
2018/04/10	4	23.70	0	0.00	23.70	4	24,125	0.02%
2018/04/09	3	23.70	0	0.00	23.70	3	24,069	0.01%
2018/04/03	5	24.04	4	24.10	24.00	1	23,986	0.00%
2018/04/02	3	24.67	0	0.00	24.55	3	23,704	0.01%
2018/03/31	12	24.85	1	25.05	24.90	11	23,582	0.05%
2018/03/30	0	0.00	1	25.20	25.05	-1	23,678	0.00%
2018/03/29	2	25.25	0	0.00	24.95	2	24,073	0.01%
2018/03/28	1	25.45	5	25.25	25.30	-4	24,078	-0.02%
2018/03/27	4	25.70	15	25.64	25.70	-11	24,099	-0.05%
2018/03/26	3	24.77	12	24.72	25.30	-9	23,784	-0.04%
2018/03/23	17	25.01	0	0.00	24.85	17	23,601	0.07%
2018/03/22	3	25.98	1	26.30	25.65	2	23,300	0.01%
2018/03/21	1	26.10	2	26.30	26.10	-1	23,131	0.00%
2018/03/19	21	25.49	16	25.60	25.45	5	22,381	0.02%
2018/03/16	44	25.91	16	26.00	25.60	28	21,994	0.13%
2018/03/15	24	25.90	21	26.26	26.50	3	20,982	0.01%
2018/03/14	45	27.44	38	27.85	26.95	7	19,735	0.04%
2018/03/13	15	27.38	18.1	27.53	27.35	-3.1	18,270	-0.02%
2018/03/12	5	27.15	33	27.42	27.35	-28	18,033	-0.16%
2018/03/09	0	0.00	15	25.35	25.40	-15	17,233	-0.09%
2018/03/08	11	24.80	10	24.65	24.65	1	16,926	0.01%
2018/03/07	0	0.00	5	24.70	24.65	-5	17,100	-0.03%
2018/03/06	1	24.95	1	25.00	24.70	0	17,400	0.00%
2018/03/01	3.5	24.60	2	24.78	24.90	1.5	18,081	0.01%
2018/02/27	2	24.65	0	0.00	24.50	2	18,127	0.01%
2018/02/23	4	24.73	2	24.60	24.60	2	17,854	0.01%
2018/02/22	0	0.00	2	24.58	24.50	-2	18,108	-0.01%
2018/02/21	0	0.00	13	23.81	24.40	-13	17,949	-0.07%
2018/02/09	0	0.00	5	22.42	22.70	-5	17,712	-0.03%
2018/02/07	4	23.00	3	23.03	23.15	1	18,124	0.01%
2018/02/06	28	22.60	4	23.10	22.35	24	18,107	0.13%
2018/02/05	18	23.79	1	23.85	23.80	17	17,883	0.10%
2018/02/02	0	0.00	10	24.35	24.20	-10	17,896	-0.06%
2018/02/01	14	24.23	0	0.00	24.20	14	18,009	0.08%
2018/01/31	5	24.28	0	0.00	24.50	5	18,379	0.03%
2018/01/30	0	0.00	1	24.50	24.45	-1	18,443	-0.01%
2018/01/29	2.1	24.25	7	24.55	24.30	-4.9	18,460	-0.03%
2018/01/25	2	24.80	29	24.81	24.60	-27	19,017	-0.14%
2018/01/24	26	25.24	4	25.20	25.10	22	18,883	0.12%
2018/01/23	8	24.78	7	24.74	24.90	1	18,534	0.01%
2018/01/22	12	24.30	12	24.28	24.30	0	17,952	0.00%
2018/01/19	12	23.80	6	23.81	23.80	6	17,668	0.03%
2018/01/18	2	23.80	3	23.97	23.75	-1	17,594	-0.01%
2018/01/17	2	23.88	0.2	23.90	23.90	1.8	17,577	0.01%
2018/01/16	9	23.76	0	0.00	23.85	9	18,041	0.05%
2018/01/15	1	23.95	14	23.98	23.95	-13	18,096	-0.07%
2018/01/12	20	24.00	8	23.96	23.90	12	18,147	0.07%
2018/01/11	0	0.00	6	23.45	23.45	-6	17,943	-0.03%
2018/01/10	1	23.30	1	23.25	23.30	0	18,097	0.00%
2018/01/09	1	23.55	0	0.00	23.55	1	18,319	0.01%
2018/01/05	0	0.00	2	23.70	23.65	-2	18,757	-0.01%
2018/01/04	0	0.00	50	23.45	23.45	-50	18,936	-0.26%
2018/01/03	1	23.65	1	23.60	23.60	0	19,036	0.00%
2018/01/02	11	23.79	2	24.20	23.80	9	18,881	0.05%