緯創 (3231)-國票-中港券商分點個股進出

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
108.5
漲跌
▲2.0
漲幅
+1.88%
成交量
22,803張
產業
上市電腦週邊類股
2664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

緯創 (3231)籌碼相關－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	107.50	2.3	109.44	108.50	-0.3	37,172	0.00%
2024/12/16	3.6	109.55	1.2	106.94	106.50	2.4	37,098	0.01%
2024/12/13	1	113.49	1	111.50	111.50	0	36,663	0.00%
2024/12/12	12	113.96	1	115.50	113.50	11	36,568	0.03%
2024/12/11	2	114.25	0	0.00	114.00	2	36,738	0.01%
2024/12/10	3	116.17	1	116.50	116.50	2	36,454	0.01%
2024/12/09	4	118.38	10	119.40	118.50	-6	36,365	-0.02%
2024/12/06	27	119.28	12	120.25	119.00	15	36,373	0.04%
2024/12/05	1	116.50	1	117.00	117.00	0	35,779	0.00%
2024/12/04	0	0.00	0.3	116.00	116.00	-0.3	35,577	0.00%
2024/12/03	2	114.50	0	0.00	115.00	2	35,868	0.01%
2024/12/02	0	0.00	1	113.50	114.00	-1	35,895	0.00%
2024/11/29	8	113.75	7	112.50	113.50	1	35,910	0.00%
2024/11/28	7	112.86	11.3	113.06	113.50	-4.3	35,785	-0.01%
2024/11/27	10	115.80	4	113.00	112.50	6	35,500	0.02%
2024/11/26	13	120.46	8.9	121.15	120.00	4.2	34,608	0.01%
2024/11/25	9	123.83	43	124.04	124.50	-34	33,819	-0.10%
2024/11/22	24	119.08	36.2	118.81	118.50	-12.2	32,397	-0.04%
2024/11/21	1	113.50	2.1	114.74	114.00	-1.1	31,732	0.00%
2024/11/20	6	114.33	4	115.63	114.00	2	31,615	0.01%
2024/11/19	3	113.67	4	114.13	114.00	-1	31,596	0.00%
2024/11/18	5	114.80	11	114.68	113.50	-6	31,349	-0.02%
2024/11/15	14	117.00	3	117.83	117.50	11	31,150	0.04%
2024/11/14	12.2	119.20	32	119.81	118.50	-19.8	30,745	-0.06%
2024/11/13	25	121.42	3	120.50	121.00	22	30,475	0.07%
2024/11/12	4	118.13	5.4	118.72	117.00	-1.4	30,183	0.00%
2024/11/11	2	122.50	25.1	123.78	122.00	-23.1	29,655	-0.08%
2024/11/08	23.4	123.95	19.6	123.39	123.50	3.8	29,370	0.01%
2024/11/07	3	119.50	8.6	119.97	120.00	-5.6	28,547	-0.02%
2024/11/06	8	119.75	53.1	119.79	119.50	-45.1	28,796	-0.16%
2024/11/05	35	118.93	14.3	117.06	118.50	20.7	28,439	0.07%
2024/11/04	14	115.96	45.2	115.87	116.00	-31.2	28,011	-0.11%
2024/11/01	18	114.47	59	113.78	115.00	-41	28,187	-0.15%
2024/10/30	1	112.00	0.3	112.50	111.00	0.7	27,600	0.00%
2024/10/29	0.3	111.50	0	0.00	112.50	0.3	27,735	0.00%
2024/10/28	3	113.33	21	114.98	113.50	-18	27,542	-0.07%
2024/10/25	22	115.00	27.2	114.09	115.00	-5.2	27,239	-0.02%
2024/10/24	6.1	110.35	5	110.00	109.50	1.1	26,376	0.00%
2024/10/23	1	112.50	11.1	113.27	113.00	-10.1	26,721	-0.04%
2024/10/22	23	112.87	19	112.53	113.00	4	26,755	0.01%
2024/10/21	3	110.17	2	110.75	110.50	1	27,018	0.00%
2024/10/18	4	111.25	9.7	110.69	109.00	-5.7	27,339	-0.02%
2024/10/17	2	110.50	10	110.00	110.50	-8	27,399	-0.03%
2024/10/16	0	0.00	2	109.50	109.50	-2	27,866	-0.01%
2024/10/15	13	109.54	30	109.00	109.00	-17	29,121	-0.06%
2024/10/14	16	108.38	11	108.82	109.00	5	28,667	0.02%
2024/10/11	23	108.07	9	108.17	108.50	14	28,646	0.05%
2024/10/09	1	105.50	6	104.58	105.00	-5	28,124	-0.02%
2024/10/07	0	0.00	3	102.67	102.00	-3	28,360	-0.01%
2024/10/04	4	100.38	1	102.50	100.00	3	28,732	0.01%
2024/10/01	1	101.50	0	0.00	101.50	1	28,647	0.00%
2024/09/30	2	101.00	13	103.50	101.00	-11	28,879	-0.04%
2024/09/27	3	104.50	0	0.00	104.00	3	29,093	0.01%
2024/09/26	1	104.50	4	103.25	103.50	-3	29,197	-0.01%
2024/09/25	8	104.56	7	104.50	104.50	1	29,183	0.00%
2024/09/24	1	102.00	1.1	101.91	102.50	-0.1	28,972	0.00%
2024/09/23	2	101.25	0	0.00	101.50	2	29,171	0.01%
2024/09/20	1	101.00	4.1	102.50	101.00	-3.1	29,568	-0.01%
2024/09/19	2	102.00	0	0.00	102.50	2	29,779	0.01%
2024/09/18	3	102.17	0	0.00	101.50	3	30,551	0.01%
2024/09/16	0	0.00	3	102.50	103.00	-3	31,242	-0.01%
2024/09/13	0	0.00	16	100.31	101.00	-16	31,580	-0.05%
2024/09/12	15	98.34	2.2	99.23	99.30	12.9	32,844	0.04%
2024/09/11	1	95.00	3	95.27	94.50	-2	32,799	-0.01%
2024/09/10	5	96.60	0	0.00	94.30	5	33,103	0.02%
2024/09/09	2.1	95.62	1	96.80	96.80	1.1	33,449	0.00%
2024/09/06	1	95.10	3	97.07	98.00	-2	33,719	-0.01%
2024/09/05	1.1	95.52	0	0.00	94.00	1.1	34,682	0.00%
2024/09/04	1.2	94.30	0	0.00	94.00	1.2	35,347	0.00%
2024/09/03	1	99.60	0	0.00	99.10	1	35,860	0.00%
2024/08/29	3.2	101.63	0	0.00	101.50	3.2	36,385	0.01%
2024/08/28	13	102.00	1.2	102.13	103.50	11.9	37,023	0.03%
2024/08/27	2	101.50	9	101.50	101.50	-7	37,874	-0.02%
2024/08/26	5	102.50	1	103.00	101.50	4	38,434	0.01%
2024/08/23	0	0.00	1.1	102.43	102.50	-1.1	39,125	0.00%
2024/08/21	1	101.50	1	101.50	101.50	0	41,957	0.00%
2024/08/20	3	101.33	1	102.47	101.00	2	42,165	0.00%
2024/08/19	3	100.67	0	0.00	100.50	3	42,549	0.01%
2024/08/16	5	102.50	0	0.00	102.50	5	42,855	0.01%
2024/08/15	1	101.50	0	0.00	101.50	1	43,009	0.00%
2024/08/14	3	103.17	42	102.11	103.50	-39	43,432	-0.09%
2024/08/13	5	101.50	5	102.60	102.00	0	43,335	0.00%
2024/08/12	3	101.07	4	100.00	102.50	-1	44,124	0.00%
2024/08/09	2	98.55	7.1	98.32	97.30	-5.1	45,161	-0.01%
2024/08/08	7.1	94.32	52.5	93.20	94.80	-45.4	44,849	-0.10%
2024/08/07	42	96.41	4.1	94.33	97.50	37.9	44,786	0.08%
2024/08/06	59	89.18	16	87.62	88.70	43	44,523	0.10%
2024/08/05	9	88.06	118	87.40	86.70	-109	44,716	-0.24%	大賣/鉅額交易
2024/08/02	1.1	97.00	3	97.53	96.30	-1.9	44,569	0.00%
2024/08/01	2	99.80	1	99.80	100.00	1	44,480	0.00%
2024/07/31	0	0.00	1	96.90	96.80	-1	44,678	0.00%
2024/07/30	2	94.95	3	95.07	97.00	-1	45,201	0.00%
2024/07/29	9	96.36	6	97.80	95.00	3	45,518	0.01%
2024/07/26	8	97.43	2	97.25	97.00	6	45,359	0.01%
2024/07/23	4.7	101.61	5	101.30	101.00	-0.3	45,242	0.00%
2024/07/22	3	101.00	0	0.00	100.50	3	45,489	0.01%
2024/07/19	11.2	106.47	4	105.88	105.50	7.2	45,188	0.02%
2024/07/18	9	106.89	3	107.17	107.00	6	46,044	0.01%
2024/07/17	28	111.30	13	109.46	109.00	15	45,963	0.03%
2024/07/16	16	111.06	19	112.66	113.50	-3	46,365	-0.01%
2024/07/15	1	106.50	0	0.00	106.50	1	45,978	0.00%
2024/07/12	3	106.17	0	0.00	106.00	3	46,614	0.01%
2024/07/10	5	108.40	1	108.00	108.00	4	48,662	0.01%
2024/07/09	8	110.63	3	108.50	108.50	5	49,136	0.01%
2024/07/08	3	109.67	195	110.50	111.00	-192	49,305	-0.39%	大賣/鉅額交易
2024/07/05	1	108.50	1	108.50	109.00	0	49,818	0.00%
2024/07/04	2	109.25	5	109.00	109.00	-3	50,777	-0.01%
2024/07/03	0	0.00	4	109.13	109.50	-4	52,767	-0.01%
2024/07/02	0	0.00	1	107.50	107.50	-1	54,469	0.00%
2024/07/01	1	106.00	49	106.50	107.50	-48	57,342	-0.08%
2024/06/28	1	107.00	0	0.00	106.00	1	58,384	0.00%
2024/06/27	7	106.07	2	106.50	106.50	5	59,928	0.01%
2024/06/26	6.3	108.02	31	106.16	107.00	-24.7	63,513	-0.04%
2024/06/25	3	105.50	6	106.25	108.00	-3	63,782	0.00%
2024/06/24	44	112.40	8	111.31	110.00	36	63,782	0.06%
2024/06/21	2	112.00	2.5	113.65	113.00	-0.5	64,517	0.00%
2024/06/20	34	111.96	42	112.12	111.50	-8	64,328	-0.01%
2024/06/19	62.3	110.99	13.2	110.74	111.00	49.1	65,086	0.08%
2024/06/18	3	107.00	2	107.00	107.00	1	64,185	0.00%
2024/06/17	2	106.75	18	106.75	106.50	-16	65,550	-0.02%
2024/06/14	0	108.00	22	108.20	108.50	-22	66,922	-0.03%
2024/06/13	25	108.76	33	108.52	108.50	-8	67,262	-0.01%
2024/06/12	9.1	105.72	8	105.94	106.50	1.1	68,069	0.00%
2024/06/11	8.2	108.66	1	107.50	107.50	7.2	67,856	0.01%
2024/06/07	9	109.89	1	110.50	109.50	8	69,155	0.01%
2024/06/06	7	112.25	5	113.00	112.00	2	69,353	0.00%
2024/06/05	6	112.58	3	112.83	112.00	3	72,049	0.00%
2024/06/04	6	112.50	2	114.00	112.50	4	72,675	0.01%
2024/06/03	3	115.50	24	114.08	114.00	-21	73,293	-0.03%
2024/05/31	9	113.83	52	113.99	112.00	-43	73,367	-0.06%
2024/05/30	8.3	115.89	540	115.69	114.00	-531.8	74,322	-0.72%	大賣/鉅額交易
2024/05/29	63	116.93	124	116.43	116.00	-61	74,963	-0.08%	大賣/
2024/05/28	66.6	120.03	93	119.22	119.00	-26.4	75,364	-0.04%
2024/05/27	11	116.14	135	115.34	116.50	-124	73,924	-0.17%	大賣/鉅額交易
2024/05/24	3	114.83	88	114.70	115.00	-85	74,640	-0.11%
2024/05/23	1	114.00	3	115.00	114.00	-2	75,063	0.00%
2024/05/22	2	113.75	13	113.42	115.00	-11	76,003	-0.01%
2024/05/21	13.2	112.89	64	112.50	112.50	-50.8	77,104	-0.07%
2024/05/20	7.4	111.81	171	111.50	111.00	-163.6	78,013	-0.21%	大賣/鉅額交易
2024/05/17	4	112.38	4	112.50	112.00	0	78,478	0.00%
2024/05/16	22.1	114.58	10.5	117.03	112.00	11.6	79,140	0.01%
2024/05/15	11	115.64	60	115.58	115.00	-49	79,763	-0.06%
2024/05/14	29	111.47	3	111.67	111.50	26	80,645	0.03%
2024/05/13	11	112.50	15	111.97	111.00	-4	82,476	0.00%
2024/05/10	33	112.95	32	111.64	114.00	1	83,680	0.00%
2024/05/09	12.3	113.46	13	114.38	112.00	-0.7	83,772	0.00%
2024/05/08	9	115.00	9	115.56	115.00	0	83,938	0.00%
2024/05/07	0	0.00	2	113.00	114.50	-2	84,610	0.00%
2024/05/06	4.6	113.66	2.1	114.49	114.00	2.5	85,451	0.00%
2024/05/03	33.2	111.60	2	111.50	111.00	31.2	86,165	0.04%
2024/05/02	33	113.62	1	115.00	114.50	32	87,795	0.04%
2024/04/30	3	114.17	0	0.00	113.50	3	88,654	0.00%
2024/04/29	3	114.00	7	115.07	114.00	-4	90,496	0.00%
2024/04/26	4	113.63	8.1	113.01	113.00	-4.1	94,369	0.00%
2024/04/25	5.3	112.47	1	113.00	112.00	4.3	98,203	0.00%
2024/04/24	22.1	115.89	16.4	115.60	115.50	5.7	98,635	0.01%
2024/04/23	4	111.13	0	0.00	111.00	4	98,685	0.00%
2024/04/22	15.2	111.96	3	110.83	108.50	12.2	98,941	0.01%
2024/04/19	10.3	114.70	10.4	116.20	115.00	-0.1	99,484	0.00%
2024/04/18	3.1	115.94	49	115.89	118.00	-45.9	100,151	-0.05%
2024/04/17	59.4	113.63	2.1	115.29	114.50	57.3	100,628	0.06%
2024/04/16	11.3	115.17	2.3	113.76	114.00	9	99,977	0.01%
2024/04/15	3.1	119.52	11	120.86	119.50	-7.9	99,746	-0.01%
2024/04/12	48.2	122.64	5	124.30	122.50	43.2	99,486	0.04%
2024/04/11	23.1	123.87	3	123.50	123.00	20.1	98,973	0.02%
2024/04/10	9.1	126.72	9.3	128.10	125.50	-0.3	98,514	0.00%
2024/04/09	22	127.32	16.4	128.77	126.00	5.6	97,978	0.01%
2024/04/08	32.2	131.50	33	131.68	132.00	-0.8	97,472	0.00%
2024/04/03	89	129.65	110.1	128.93	129.50	-21.1	97,382	-0.02%	大賣/
2024/04/02	13	123.81	19	124.24	125.00	-6	95,006	-0.01%
2024/04/01	18.2	124.13	27.2	125.08	122.50	-9	94,296	-0.01%
2024/03/29	83	126.23	70	124.77	125.00	13	93,180	0.01%
2024/03/28	9.3	119.83	5	119.50	120.50	4.3	90,381	0.00%
2024/03/27	4.1	117.37	1	116.50	117.00	3.1	90,264	0.00%
2024/03/26	14	118.18	16.2	119.45	117.00	-2.2	91,006	0.00%
2024/03/25	10.1	123.55	15	123.13	122.00	-4.9	90,863	-0.01%
2024/03/22	8.1	122.93	9.9	122.92	123.00	-1.8	91,132	0.00%
2024/03/21	12	121.04	56	121.09	120.50	-44	90,520	-0.05%
2024/03/20	29.3	122.12	22	123.89	120.00	7.3	90,895	0.01%
2024/03/19	19	122.32	65.3	122.00	122.50	-46.3	90,127	-0.05%
2024/03/18	16	119.72	26	119.79	120.00	-10	89,597	-0.01%
2024/03/15	22	117.95	21	117.67	119.50	1	89,472	0.00%
2024/03/14	5.2	115.96	3	116.00	115.50	2.2	88,677	0.00%
2024/03/13	81.3	117.59	89	117.92	116.50	-7.7	88,539	-0.01%
2024/03/12	16	121.78	23.1	122.41	122.50	-7.1	87,599	-0.01%
2024/03/11	126	122.03	52.6	121.81	121.00	73.4	86,981	0.08%	大買/
2024/03/08	31.2	116.31	12	118.75	116.00	19.2	84,658	0.02%
2024/03/07	19.3	117.85	47	118.35	116.00	-27.7	84,305	-0.03%
2024/03/06	35.4	120.39	29	120.28	119.50	6.3	84,380	0.01%
2024/03/05	55	121.35	49	120.70	121.50	6	84,705	0.01%
2024/03/04	22.2	118.64	16	119.16	116.50	6.2	83,596	0.01%
2024/03/01	22	118.20	29.4	118.64	118.00	-7.4	82,963	-0.01%
2024/02/29	23	114.76	13	113.85	115.50	10	82,639	0.01%
2024/02/27	18.2	113.53	20.1	113.36	113.50	-1.9	82,161	0.00%
2024/02/26	13	116.92	9	116.78	117.00	4	81,520	0.00%
2024/02/23	21.4	119.64	18.3	120.37	116.00	3.1	82,394	0.00%
2024/02/22	141	120.89	42	121.63	119.00	99	82,377	0.12%	大買/
2024/02/21	14.3	118.07	31	118.44	118.50	-16.7	81,420	-0.02%
2024/02/20	19	122.05	10	123.20	122.00	9	80,732	0.01%
2024/02/19	34	124.65	15	124.53	122.50	19	80,311	0.02%
2024/02/16	56	128.71	17.3	129.80	126.00	38.7	80,523	0.05%
2024/02/15	20.3	131.32	30	131.60	130.50	-9.7	79,728	-0.01%
2024/02/05	22	123.50	75	121.64	124.50	-53	78,923	-0.07%
2024/02/02	202	119.29	88	119.27	120.00	114	78,367	0.15%	大買/鉅額交易
2024/02/01	13.7	114.72	11	114.32	115.00	2.7	78,456	0.00%
2024/01/31	13	115.19	13	115.27	114.50	0	81,131	0.00%
2024/01/30	19.1	118.24	56	118.59	118.00	-36.9	80,957	-0.05%
2024/01/29	54.5	116.11	29	115.77	116.50	25.5	80,092	0.03%
2024/01/26	29	112.91	14.6	113.35	113.00	14.4	79,717	0.02%
2024/01/25	208	116.61	61	117.60	115.00	147	79,371	0.19%	大買/鉅額交易
2024/01/24	108	115.78	16	115.72	116.00	92	77,578	0.12%	大買/
2024/01/23	46	116.03	66	116.51	117.00	-20	77,090	-0.03%
2024/01/22	95	115.65	107.1	115.37	116.50	-12.1	75,750	-0.02%	大賣/
2024/01/19	65	104.65	166.1	103.16	107.00	-101.1	72,889	-0.14%	大賣/鉅額交易
2024/01/18	102	97.11	28	97.51	97.70	74	69,445	0.11%	大買/
2024/01/17	136	99.37	29	99.54	97.90	107	69,404	0.15%	大買/鉅額交易
2024/01/16	80	98.92	21	99.05	98.60	59	69,586	0.08%
2024/01/15	94	99.56	60	99.91	98.60	34	69,770	0.05%
2024/01/12	15	98.03	69.2	99.36	99.50	-54.2	69,377	-0.08%
2024/01/11	26	97.03	37	96.68	97.60	-11	68,947	-0.02%
2024/01/10	16	95.04	17	94.79	94.50	-1	70,996	0.00%
2024/01/09	167	95.49	44.2	95.54	94.00	122.8	72,328	0.17%	大買/鉅額交易
2024/01/08	193	94.72	20	95.14	94.40	173	72,025	0.24%	大買/鉅額交易
2024/01/05	5	93.90	4	94.70	93.60	1	72,968	0.00%
2024/01/04	14	94.35	19	94.16	94.20	-5	74,314	-0.01%
2024/01/03	14	93.34	9	93.48	93.50	5	76,970	0.01%
2024/01/02	82	95.96	54	95.09	93.70	28	77,612	0.04%
2023/12/29	52	97.56	40	98.33	98.60	12	76,858	0.02%
2023/12/28	78	96.43	9	96.38	95.90	69	76,126	0.09%
2023/12/27	7	96.86	0.2	97.09	96.70	6.8	77,213	0.01%
2023/12/26	30	96.34	22	96.79	97.00	8	79,699	0.01%
2023/12/25	50	96.59	34	96.87	96.60	16	80,972	0.02%
2023/12/22	37	94.83	67	94.89	94.20	-30	80,706	-0.04%
2023/12/21	21	94.10	29.1	93.93	95.20	-8.1	80,789	-0.01%
2023/12/20	14	94.06	45.1	94.01	94.20	-31.1	80,167	-0.04%
2023/12/19	34	92.58	15	93.51	92.00	19	79,775	0.02%
2023/12/18	17	92.26	19	92.47	92.30	-2	80,271	0.00%
2023/12/15	21	92.50	7	93.34	91.60	14	81,153	0.02%
2023/12/14	33	93.65	87	93.56	93.10	-54	81,709	-0.07%
2023/12/13	82	92.59	24	92.61	92.90	58	81,924	0.07%
2023/12/12	13	91.02	0	0.00	90.50	13	82,288	0.02%
2023/12/11	67	92.71	91.3	92.92	91.80	-24.3	83,190	-0.03%
2023/12/08	43	94.17	23	94.77	92.60	20	83,663	0.02%
2023/12/07	57	93.16	48	93.03	93.40	9	84,174	0.01%
2023/12/06	43	91.22	18	91.08	91.20	25	85,906	0.03%
2023/12/05	32.4	89.46	12	89.76	89.20	20.4	86,114	0.02%
2023/12/04	18	92.15	7	92.76	91.30	11	86,032	0.01%
2023/12/01	25	91.10	12.6	91.84	92.80	12.4	86,253	0.01%
2023/11/30	13	91.75	3	92.13	91.50	10	86,241	0.01%
2023/11/29	12.1	93.58	13	94.17	93.30	-0.9	86,498	0.00%
2023/11/28	10	92.50	1	92.80	92.50	9	88,159	0.01%
2023/11/27	16	93.42	1	94.30	92.70	15	90,725	0.02%
2023/11/24	5	95.14	2	95.90	96.00	3	91,275	0.00%
2023/11/22	36	98.59	1	97.60	97.60	35	94,745	0.04%
2023/11/21	16	102.28	16.1	102.32	102.50	-0.1	97,250	0.00%
2023/11/20	11	99.25	11	99.73	99.70	0	100,938	0.00%
2023/11/17	16	98.92	3	99.00	99.00	13	102,125	0.01%
2023/11/16	7	99.00	2	99.30	99.00	5	103,972	0.00%
2023/11/15	52	99.91	6	100.58	99.00	46	105,424	0.04%
2023/11/14	25	98.88	19	99.05	98.10	6	108,376	0.01%
2023/11/13	12	98.83	13.3	99.45	100.00	-1.3	112,049	0.00%
2023/11/10	38	96.43	35	96.16	98.10	3	113,658	0.00%
2023/11/09	33.1	98.69	46.5	98.81	98.60	-13.4	114,264	-0.01%
2023/11/08	69.5	98.84	61.5	98.15	97.30	8	115,887	0.01%
2023/11/07	21	93.38	23	92.85	93.40	-2	115,130	0.00%
2023/11/06	4	92.65	2	92.50	92.10	2	118,831	0.00%
2023/11/03	16.6	92.33	18.3	92.30	91.20	-1.7	121,725	0.00%
2023/11/02	15.5	92.98	15	93.09	92.80	0.5	126,175	0.00%
2023/11/01	15	90.01	14	90.24	89.50	1	127,805	0.00%
2023/10/31	18.1	91.60	28	91.73	89.40	-10	132,840	-0.01%
2023/10/30	8	95.23	42	94.56	93.70	-34	134,868	-0.03%
2023/10/27	39.1	95.33	25	96.16	94.30	14.1	138,647	0.01%
2023/10/26	15	93.21	38	93.17	93.20	-23	140,010	-0.02%
2023/10/25	7	95.99	14	96.64	95.30	-7	142,461	0.00%
2023/10/24	61	95.39	22.2	94.86	96.20	38.9	142,120	0.03%
2023/10/23	36	92.82	61	92.26	92.50	-25	141,242	-0.02%
2023/10/20	44	91.33	34	90.71	91.40	10	141,005	0.01%
2023/10/19	27	91.19	19	91.04	91.70	8	140,393	0.01%
2023/10/18	29.4	90.44	20	92.33	91.00	9.4	139,872	0.01%
2023/10/17	27.7	96.44	19	97.74	94.70	8.7	137,104	0.01%
2023/10/16	14	98.71	20	98.65	98.00	-6	135,942	0.00%
2023/10/13	23	100.05	31	99.19	99.10	-8	135,724	-0.01%
2023/10/12	37	102.23	12	102.29	102.50	25	134,759	0.02%
2023/10/11	29.1	101.91	18	107.04	98.20	11.1	134,082	0.01%
2023/10/06	13.2	108.69	13	108.96	108.50	0.2	134,437	0.00%
2023/10/05	33	106.91	10	107.20	107.00	23	136,130	0.02%
2023/10/04	31	105.32	32	104.83	106.00	-1	137,219	0.00%
2023/10/03	11	110.09	5	110.10	108.00	6	137,686	0.00%
2023/10/02	13	110.69	96.4	110.35	111.00	-83.4	138,259	-0.06%
2023/09/28	10	102.65	10	104.35	101.50	0	137,680	0.00%
2023/09/27	13	102.38	1	103.50	103.00	12	137,943	0.01%
2023/09/26	7.1	102.36	7	103.07	101.50	0.1	138,726	0.00%
2023/09/25	7	102.07	10	102.05	103.00	-3	139,770	0.00%
2023/09/22	18	101.42	63	100.59	102.50	-45	141,561	-0.03%
2023/09/21	28.1	99.36	7	100.04	100.50	21.1	142,708	0.01%
2023/09/20	56.4	100.33	26	100.55	98.70	30.4	143,098	0.02%
2023/09/19	10	98.97	1	98.70	98.40	9	143,234	0.01%
2023/09/18	20	101.03	13	100.85	101.00	7	143,749	0.00%
2023/09/15	22.1	105.59	33	106.59	104.50	-10.9	145,515	-0.01%
2023/09/14	27	106.30	16	105.47	106.00	11	145,823	0.01%
2023/09/13	26	101.73	32	101.45	102.00	-6	145,987	0.00%
2023/09/12	3	102.17	0	0.00	102.00	3	147,817	0.00%
2023/09/11	17	102.41	39	101.81	102.50	-22	149,199	-0.01%
2023/09/08	29	110.36	11	109.77	109.00	18	149,315	0.01%
2023/09/07	9	111.17	7	111.50	110.00	2	150,140	0.00%
2023/09/06	10	113.50	43	113.08	113.50	-33	151,328	-0.02%
2023/09/05	85	111.11	30	111.97	112.50	55	152,889	0.04%
2023/09/04	77	111.79	16	112.22	112.50	61	153,207	0.04%
2023/09/01	33	112.33	34	115.07	109.00	-1	153,384	0.00%
2023/08/31	57.1	113.94	85	115.17	117.00	-27.9	151,878	-0.02%
2023/08/30	60	112.55	15.1	113.33	112.00	45	150,388	0.03%
2023/08/29	62	111.15	68	110.29	109.50	-6	152,731	0.00%
2023/08/28	40	109.40	17	109.15	109.50	23	153,126	0.02%
2023/08/25	81.1	111.80	43	113.64	111.00	38.1	155,577	0.02%
2023/08/24	71.2	128.67	50	127.25	122.50	21.2	153,948	0.01%
2023/08/23	8	124.69	30	124.82	127.50	-22	151,950	-0.01%
2023/08/22	99	125.12	73	124.95	123.50	26	154,442	0.02%
2023/08/21	23.2	121.74	27	122.11	121.00	-3.8	155,205	0.00%
2023/08/18	36	121.92	15	125.37	120.50	21	154,552	0.01%
2023/08/17	48	128.20	5	128.10	129.00	43	151,273	0.03%
2023/08/16	57	122.44	95.1	121.29	128.00	-38.1	147,325	-0.03%
2023/08/15	80	119.13	65	117.87	116.50	15	145,781	0.01%
2023/08/14	55	109.65	33	110.61	111.50	22	144,619	0.02%
2023/08/11	27	116.72	62	117.80	115.00	-35	141,921	-0.02%
2023/08/10	77	113.22	49.1	114.04	113.50	27.9	140,567	0.02%
2023/08/09	5	121.40	47	121.09	120.00	-42	137,269	-0.03%
2023/08/08	98	129.89	112	129.18	129.00	-14	136,528	-0.01%	大賣/
2023/08/07	14.1	123.47	39.6	122.18	125.00	-25.5	131,929	-0.02%
2023/08/04	193.5	116.05	72.1	114.91	114.00	121.4	130,249	0.09%	大買/鉅額交易
2023/08/02	22	125.25	19	130.63	121.50	3	125,410	0.00%
2023/08/01	73	132.58	36.1	132.66	135.00	37	123,181	0.03%
2023/07/31	16.5	146.71	31.2	157.19	141.50	-14.7	119,189	-0.01%
2023/07/28	49.2	155.41	28.1	154.84	157.00	21.1	117,057	0.02%
2023/07/27	35	152.87	14	160.36	154.00	21	114,413	0.02%
2023/07/26	20	158.25	7	159.21	156.50	13	115,335	0.01%
2023/07/25	2	155.75	5.1	161.10	152.00	-3.1	115,259	0.00%
2023/07/24	6	155.67	1.3	157.32	158.00	4.8	115,382	0.00%
2023/07/21	2	145.25	16	144.69	147.50	-14	115,512	-0.01%
2023/07/20	7	133.64	14.8	130.90	134.50	-7.8	115,954	-0.01%
2023/07/19	31	128.63	5.3	135.08	128.00	25.7	116,322	0.02%
2023/07/18	5.1	133.09	1	138.00	133.00	4.1	116,878	0.00%
2023/07/17	10	141.65	3	140.67	139.50	7	117,000	0.01%
2023/07/14	27.4	140.52	15.6	137.38	142.00	11.8	118,026	0.01%
2023/07/13	34.2	134.75	55	132.93	132.00	-20.8	117,676	-0.02%
2023/07/12	137	123.55	63.3	122.24	124.00	73.7	114,566	0.06%	大買/
2023/07/11	37	111.41	40	112.60	113.00	-3	112,635	0.00%
2023/07/10	25	104.56	43	104.94	103.00	-18	111,414	-0.02%
2023/07/07	70	106.04	48.5	108.11	106.00	21.5	110,867	0.02%
2023/07/06	14	106.21	9	103.56	105.50	5	109,008	0.00%
2023/07/05	71	99.25	4	103.00	102.50	67	107,848	0.06%
2023/07/04	3.3	103.12	317.2	103.20	105.00	-313.9	106,113	-0.30%	大賣/鉅額交易
2023/07/03	26	95.58	18.1	95.36	95.70	7.9	105,150	0.01%
2023/06/30	69	87.75	103	88.72	90.80	-34	104,322	-0.03%	大賣/
2023/06/29	80	82.72	108	82.56	83.60	-28	103,396	-0.03%	大賣/
2023/06/28	62	79.85	55	81.21	78.70	7	101,949	0.01%
2023/06/27	18	80.71	25	81.53	79.60	-7	100,933	-0.01%
2023/06/26	197	81.90	52.1	81.90	82.80	144.9	100,256	0.14%	大買/鉅額交易
2023/06/21	175	81.56	66	82.33	84.10	109	99,270	0.11%	大買/鉅額交易
2023/06/20	79	78.48	23	77.81	77.70	56	97,590	0.06%
2023/06/19	65	78.56	58	79.49	78.40	7	96,478	0.01%
2023/06/16	14.1	81.83	90	80.74	80.20	-75.9	95,723	-0.08%
2023/06/15	19	78.87	40.5	79.94	80.20	-21.5	93,255	-0.02%
2023/06/14	97	73.84	27.3	74.80	76.70	69.7	90,825	0.08%
2023/06/13	52	71.85	7	72.03	71.80	45	87,985	0.05%
2023/06/12	7	71.31	63.1	71.23	70.70	-56.1	86,804	-0.06%
2023/06/09	41.1	70.62	33	71.57	73.00	8.1	84,944	0.01%
2023/06/08	7	68.91	27.1	68.80	68.00	-20.1	82,605	-0.02%
2023/06/07	8	69.68	10	70.00	68.60	-2	81,273	0.00%
2023/06/06	59	70.83	24	71.06	70.60	35	79,813	0.04%
2023/06/05	42	71.45	9	71.41	71.00	33	79,062	0.04%
2023/06/02	41.5	73.35	30	72.41	71.10	11.5	77,459	0.01%
2023/06/01	4	66.03	7	67.59	69.40	-3	73,617	0.00%
2023/05/31	37	66.81	22.8	66.66	66.70	14.2	71,367	0.02%
2023/05/30	15.2	67.19	10.4	67.78	66.30	4.8	66,044	0.01%
2023/05/29	50.3	68.36	69	68.42	68.00	-18.7	63,640	-0.03%
2023/05/26	34	66.29	14	65.69	65.00	20	60,859	0.03%
2023/05/25	2	60.75	43	61.23	61.70	-41	56,693	-0.07%
2023/05/24	0	0.00	94	56.02	56.10	-94	53,445	-0.18%
2023/05/23	32.5	53.56	35	52.99	53.60	-2.6	51,926	0.00%
2023/05/22	7	52.87	5	52.84	52.70	2	50,829	0.00%
2023/05/19	0	52.60	26.3	52.66	53.20	-26.3	49,902	-0.05%
2023/05/18	11	50.65	11	50.74	50.60	0	48,118	0.00%
2023/05/17	6	49.44	6	49.46	49.45	0	46,770	0.00%
2023/05/16	1.1	48.72	0	0.00	48.45	1.1	45,829	0.00%
2023/05/15	9	49.04	10	49.78	48.50	-1	44,747	0.00%
2023/05/12	62	49.64	9	50.29	50.10	53	43,504	0.12%
2023/05/11	21	47.59	21	48.03	47.50	0	40,848	0.00%
2023/05/10	2.1	48.71	0	0.00	48.10	2.1	40,176	0.01%
2023/05/09	13	49.66	12	49.29	50.00	1	39,277	0.00%
2023/05/08	1.2	50.93	6	50.92	49.90	-4.8	38,509	-0.01%
2023/05/05	3	49.25	4	49.56	49.15	-1	37,793	0.00%
2023/05/04	64	49.07	1.1	47.97	49.55	62.9	37,416	0.17%
2023/05/03	6	48.84	7	48.72	48.95	-1	36,729	0.00%
2023/05/02	31	49.82	76	48.94	50.10	-45	36,394	-0.12%
2023/04/28	9	46.23	3	46.15	46.50	6	35,295	0.02%
2023/04/27	13	45.97	38	45.70	46.00	-25	34,667	-0.07%
2023/04/26	20	44.60	5	44.01	45.00	15	33,828	0.04%
2023/04/25	18	43.91	6	45.54	43.70	12	32,985	0.04%
2023/04/24	16	46.24	16	44.78	46.20	0	31,630	0.00%
2023/04/21	15	44.83	17	44.66	44.50	-2	30,785	-0.01%
2023/04/20	4	45.58	1	46.00	45.80	3	29,599	0.01%
2023/04/19	2	45.80	7	45.99	45.65	-5	28,817	-0.02%
2023/04/18	22	43.50	23	44.02	43.45	-1	27,272	0.00%
2023/04/17	2	44.15	11	44.23	44.20	-9	26,654	-0.03%
2023/04/14	11	44.46	3	44.65	43.95	8	26,180	0.03%
2023/04/13	0	0.00	3	45.45	44.45	-3	25,236	-0.01%
2023/04/12	2	44.93	3	44.93	45.15	-1	24,386	0.00%
2023/04/11	2	43.45	2	43.25	43.45	0	23,306	0.00%
2023/04/10	5	42.79	21	42.51	43.40	-16	22,753	-0.07%
2023/04/07	5	40.64	0	0.00	40.60	5	21,414	0.02%
2023/04/06	1	40.50	1	40.95	41.40	0	20,966	0.00%
2023/03/31	1	41.60	6	41.59	41.85	-5	20,410	-0.02%
2023/03/30	16	40.61	30	41.32	41.60	-14	19,804	-0.07%
2023/03/29	8	39.26	18	39.06	39.55	-10	18,541	-0.05%
2023/03/28	14	39.96	2	39.70	39.40	12	18,323	0.07%
2023/03/27	1	40.00	9	40.52	41.20	-8	18,137	-0.04%
2023/03/24	11	39.25	21	39.61	40.00	-10	17,776	-0.06%
2023/03/23	4	39.53	7	39.53	39.65	-3	16,814	-0.02%
2023/03/22	11	37.66	21.2	38.00	38.20	-10.2	15,790	-0.06%
2023/03/21	26.5	37.39	18	37.28	37.55	8.5	15,307	0.06%
2023/03/20	1	35.25	44	35.73	35.90	-43	14,354	-0.30%
2023/03/17	0	0.00	1	35.00	34.95	-1	14,196	-0.01%
2023/03/16	3	34.55	0	0.00	34.55	3	13,982	0.02%
2023/03/15	0	0.00	20	34.60	34.50	-20	13,837	-0.14%
2023/03/13	1	33.45	0	0.00	33.65	1	13,450	0.01%
2023/03/10	1	33.55	0	0.00	33.60	1	13,325	0.01%
2023/03/09	0	0.00	2	33.60	33.95	-2	13,293	-0.02%
2023/03/08	1	33.45	0	0.00	33.80	1	13,102	0.01%
2023/03/07	0	0.00	1	33.15	33.15	-1	12,831	-0.01%
2023/03/03	0	0.00	1	32.60	32.65	-1	12,665	-0.01%
2023/02/24	2	32.53	3	33.00	33.15	-1	12,354	-0.01%
2023/02/23	2	32.20	1	32.10	32.20	1	11,845	0.01%
2023/02/21	0	0.00	1	31.75	31.75	-1	11,700	-0.01%
2023/02/15	1	31.60	0	0.00	31.80	1	12,205	0.01%
2023/02/10	0	0.00	1	31.25	31.20	-1	12,266	-0.01%
2023/02/07	1	31.95	0	0.00	31.95	1	12,556	0.01%
2023/01/10	0	0.00	0.1	30.07	30.15	-0.1	11,454	0.00%
2023/01/06	0	0.00	0.5	29.45	29.30	-0.5	11,294	0.00%
2022/12/30	0	0.00	2	29.45	29.40	-2	11,354	-0.02%
2022/12/29	2	29.48	13	29.25	29.45	-11	11,320	-0.10%
2022/12/28	0.3	29.25	0	0.00	29.30	0.3	11,333	0.00%
2022/12/27	0	0.00	2	29.70	29.70	-2	11,395	-0.02%
2022/12/22	2	30.15	0	0.00	30.15	2	11,599	0.02%
2022/12/21	1	30.25	1	30.10	30.05	0	11,359	0.00%
2022/12/20	8	30.04	8	30.30	30.10	0	11,021	0.00%
2022/12/19	0	0.00	24	30.36	30.50	-24	10,535	-0.23%
2022/12/16	0.1	29.30	1	30.00	30.00	-0.9	9,847	-0.01%
2022/12/15	0	0.00	1	29.30	29.30	-1	9,325	-0.01%
2022/11/30	1	27.40	0	0.00	27.65	1	9,253	0.01%
2022/11/24	0.1	27.35	0	0.00	27.35	0.1	9,309	0.00%
2022/11/22	0	0.00	0.1	27.30	27.40	-0.1	9,486	0.00%
2022/11/10	0.1	27.20	0	0.00	27.20	0.1	8,994	0.00%
2022/11/08	0	0.00	5	27.20	27.25	-5	9,048	-0.06%
2022/11/04	6.5	25.38	0	0.00	25.35	6.5	8,804	0.07%
2022/11/01	1	26.20	0	0.00	26.20	1	8,878	0.01%
2022/10/28	1	25.90	2	26.05	25.80	-1	9,060	-0.01%
2022/10/21	1	26.30	1	26.10	26.10	0	9,298	0.00%
2022/10/19	0	0.00	7	26.20	26.20	-7	9,006	-0.08%
2022/10/13	6	26.55	0.2	26.50	26.50	5.8	8,757	0.07%
2022/10/12	1	26.30	0	0.00	26.50	1	8,748	0.01%
2022/10/04	0	0.00	1	27.15	27.10	-1	8,827	-0.01%
2022/09/30	1	26.75	0	0.00	26.55	1	8,859	0.01%
2022/09/29	7	26.85	0	0.00	27.35	7	8,855	0.08%
2022/09/22	0	0.00	0.5	27.40	27.25	-0.5	9,861	-0.01%
2022/09/19	0.3	27.25	0	0.00	27.55	0.3	9,452	0.00%
2022/09/12	1	27.40	1	27.25	27.40	0	9,175	0.00%
2022/09/06	0	0.00	3.7	27.07	26.95	-3.7	9,343	-0.04%
2022/09/05	0.7	27.35	0	0.00	27.15	0.7	9,307	0.01%
2022/09/01	0.4	27.55	0	0.00	27.45	0.4	9,245	0.00%
2022/08/16	1	27.90	0	0.00	28.20	1	9,090	0.01%
2022/08/15	1	28.10	0	0.00	27.90	1	9,039	0.01%
2022/08/11	0	0.00	26	28.12	28.40	-26	8,965	-0.29%
2022/08/05	0	0.00	10	27.24	27.35	-10	8,636	-0.12%
2022/08/03	0	0.00	3	26.50	26.85	-3	8,611	-0.03%
2022/08/02	0	0.00	1	26.15	26.40	-1	8,779	-0.01%
2022/07/22	14	25.10	14	25.02	25.10	0	9,154	0.00%
2022/07/08	0	0.00	3	24.10	24.05	-3	9,294	-0.03%
2022/07/07	23	23.26	7	23.30	23.60	16	9,233	0.17%
2022/07/06	14	23.53	0	0.00	23.40	14	9,172	0.15%
2022/07/05	1	26.20	0	0.00	26.25	1	8,734	0.01%
2022/07/01	1	26.25	0	0.00	26.35	1	8,570	0.01%
2022/06/29	15	27.65	0	0.00	27.65	15	8,141	0.18%
2022/06/24	19	28.32	19	28.45	28.70	0	8,126	0.00%
2022/06/23	25	28.25	25	28.52	28.15	0	8,119	0.00%
2022/06/22	24	28.55	24	28.70	28.55	0	8,101	0.00%
2022/06/21	25	28.85	35	28.50	28.75	-10	8,161	-0.12%
2022/06/20	31	28.08	21	28.52	28.20	10	8,198	0.12%
2022/06/17	0	0.00	37	28.50	28.95	-37	8,162	-0.45%
2022/06/01	2	28.70	2	28.65	28.60	0	9,181	0.00%
2022/05/20	1	27.75	0	0.00	27.80	1	16,292	0.01%
2022/05/10	2	27.10	0	0.00	27.40	2	17,953	0.01%
2022/05/09	20	27.75	0	0.00	27.70	20	18,037	0.11%
2022/04/27	7	28.30	0	0.00	28.25	7	20,025	0.03%
2022/04/25	15	28.67	0	0.00	28.60	15	20,981	0.07%
2022/04/22	0	0.00	2	29.10	29.10	-2	20,926	-0.01%
2022/04/20	10	29.15	0	0.00	29.15	10	21,222	0.05%
2022/04/19	0	0.00	20	29.50	29.25	-20	21,442	-0.09%
2022/04/12	3	29.10	0	0.00	29.00	3	21,825	0.01%
2022/04/08	20	29.20	0	0.00	29.15	20	21,735	0.09%
2022/03/24	0	0.00	3	29.65	29.70	-3	21,579	-0.01%
2022/03/23	0	0.00	3	30.05	29.80	-3	21,573	-0.01%
2022/03/21	0	0.00	10	30.05	30.05	-10	21,350	-0.05%
2022/03/16	0	0.00	4	29.50	29.50	-4	20,999	-0.02%
2022/03/15	10	29.45	1	29.40	29.35	9	20,977	0.04%
2022/03/09	0	0.00	1	28.85	28.80	-1	20,932	0.00%
2022/03/07	1	28.95	0	0.00	28.90	1	20,692	0.00%
2022/03/04	5	29.48	0	0.00	29.50	5	20,859	0.02%
2022/03/02	5	29.35	0	0.00	29.35	5	20,565	0.02%
2022/02/25	3	29.25	1	29.15	29.40	2	19,738	0.01%
2022/02/24	4	29.28	0	0.00	29.25	4	15,179	0.03%
2022/02/23	1	29.95	1	30.05	30.00	0	14,379	0.00%
2022/02/22	0	0.00	1	30.15	30.25	-1	14,076	-0.01%
2022/02/21	1	30.25	0	0.00	30.30	1	13,822	0.01%
2022/02/17	1	30.40	0	0.00	30.60	1	13,443	0.01%
2022/02/16	3	30.47	2	30.33	30.40	1	13,387	0.01%
2022/02/14	2	30.60	0	0.00	30.30	2	12,885	0.02%
2022/02/11	4	30.85	0.2	30.90	31.00	3.8	12,731	0.03%
2022/02/10	4	30.68	0	0.00	30.80	4	12,609	0.03%
2022/02/09	1	31.90	5	31.80	32.00	-4	12,229	-0.03%
2022/02/08	0	0.00	1.1	31.99	32.00	-1.1	12,001	-0.01%
2022/02/07	1	31.20	7	31.40	31.60	-6	11,987	-0.05%
2022/01/26	1	31.55	2.1	31.35	31.35	-1.1	11,803	-0.01%
2022/01/25	4	31.28	1	31.40	31.60	3	11,590	0.03%
2022/01/24	2	31.05	1.6	30.61	31.45	0.4	11,204	0.00%
2022/01/21	0	0.00	2	31.10	31.25	-2	10,801	-0.02%
2022/01/20	0	0.00	7	31.17	31.50	-7	10,475	-0.07%
2022/01/19	13	30.85	8	30.71	30.95	5	9,896	0.05%
2022/01/17	0	0.00	1	30.15	30.15	-1	8,720	-0.01%
2022/01/14	0	0.00	2.1	29.65	29.85	-2.1	8,630	-0.02%
2022/01/12	1.6	29.61	2	29.60	29.75	-0.4	8,633	0.00%
2022/01/11	1	29.30	2	29.30	29.35	-1	8,401	-0.01%
2022/01/10	2	29.18	2	29.30	29.10	0	8,222	0.00%
2022/01/07	0.2	29.05	0	0.00	29.05	0.2	8,195	0.00%
2022/01/06	1	28.95	0	0.00	28.95	1	8,183	0.01%
2022/01/04	1	29.10	0	0.00	29.10	1	8,331	0.01%
2021/12/29	0.1	29.20	0	0.00	29.25	0.1	8,830	0.00%
2021/12/28	0.5	29.17	2	29.20	29.20	-1.5	8,874	-0.02%
2021/12/24	2	29.15	0	0.00	29.10	2	8,970	0.02%
2021/12/23	1	28.95	0	0.00	28.95	1	8,972	0.01%
2021/12/21	0.4	29.13	0.1	29.00	28.95	0.3	8,999	0.00%
2021/12/16	2	28.80	0	0.00	29.05	2	8,842	0.02%
2021/12/14	0	0.00	1	29.00	29.00	-1	9,055	-0.01%
2021/12/01	0	0.00	2	29.30	29.30	-2	9,177	-0.02%
2021/11/30	2	28.60	1	29.70	28.60	1	9,029	0.01%
2021/11/26	2	29.20	0	0.00	29.15	2	8,478	0.02%
2021/11/25	0	0.00	2	29.70	29.65	-2	8,556	-0.02%
2021/11/23	0.1	29.10	0	0.00	29.10	0.1	8,519	0.00%
2021/11/19	0	0.00	2	29.20	29.20	-2	8,606	-0.02%
2021/11/16	0	0.00	2	29.05	29.05	-2	8,713	-0.02%
2021/11/11	2	28.65	0	0.00	28.65	2	8,921	0.02%
2021/11/09	0	0.00	1	28.65	28.85	-1	9,297	-0.01%
2021/11/08	9	28.77	0	0.00	28.45	9	9,288	0.10%
2021/11/04	1	29.90	2	29.60	29.80	-1	9,214	-0.01%
2021/10/28	0	0.00	1	29.30	29.35	-1	9,800	-0.01%
2021/10/27	0	0.00	1	29.20	29.35	-1	9,985	-0.01%
2021/10/26	0	0.00	1	29.25	29.30	-1	10,226	-0.01%
2021/10/19	0	0.00	1	28.40	28.50	-1	10,454	-0.01%
2021/10/14	0	0.00	5	28.60	28.40	-5	12,692	-0.04%
2021/10/13	3	28.70	1	28.70	28.70	2	12,980	0.02%
2021/10/07	0	0.00	122.2	27.86	28.35	-122.2	13,279	-0.92%	大賣/鉅額交易
2021/10/01	0.2	27.45	1	27.45	27.45	-0.8	13,427	-0.01%
2021/09/29	21	27.15	0	0.00	27.25	21	13,541	0.16%
2021/09/23	1	27.70	0	0.00	27.75	1	14,059	0.01%
2021/09/22	100	27.20	2	27.25	27.40	98	14,101	0.69%
2021/09/16	2	27.58	0	0.00	27.70	2	14,152	0.01%
2021/09/15	0	0.00	7	27.83	27.75	-7	14,166	-0.05%
2021/09/13	2	27.10	0	0.00	27.05	2	14,016	0.01%
2021/09/10	0	0.00	0.2	27.20	27.15	-0.2	14,056	0.00%
2021/09/03	2	27.55	2	27.60	27.55	0	14,530	0.00%
2021/09/02	0	0.00	1	27.60	27.50	-1	14,725	-0.01%
2021/08/27	2	27.40	0	0.00	27.50	2	14,902	0.01%
2021/08/26	0	0.00	1.5	27.35	27.35	-1.5	14,962	-0.01%
2021/08/23	3	27.00	0	0.00	26.95	3	15,310	0.02%
2021/08/19	1	26.60	0.2	26.75	26.70	0.8	16,216	0.00%
2021/08/16	4.7	26.77	0	0.00	26.70	4.7	16,316	0.03%
2021/08/13	0.5	27.30	0	0.00	27.15	0.5	16,292	0.00%
2021/08/12	2	27.25	0	0.00	27.35	2	16,283	0.01%
2021/08/11	4.3	27.27	0	0.00	27.20	4.3	16,355	0.03%
2021/08/10	1	27.10	0	0.00	27.20	1	16,448	0.01%
2021/08/06	16	27.35	11	27.70	27.70	5	16,679	0.03%
2021/08/05	1	27.15	0	0.00	27.10	1	16,561	0.01%
2021/08/04	0	0.00	0.3	27.35	27.30	-0.3	16,863	0.00%
2021/08/03	2	27.25	0	0.00	27.40	2	17,018	0.01%
2021/08/02	4	27.59	10	27.50	27.60	-6	17,057	-0.04%
2021/07/30	6.2	27.90	0	0.00	27.75	6.2	16,996	0.04%
2021/07/29	4	28.00	2	27.95	28.00	2	16,936	0.01%
2021/07/28	2	27.83	0	0.00	28.05	2	17,088	0.01%
2021/07/27	0.3	28.25	0	0.00	28.15	0.3	17,297	0.00%
2021/07/26	3	28.15	0	0.00	28.10	3	17,603	0.02%
2021/07/22	2	28.23	0	0.00	28.20	2	17,556	0.01%
2021/07/21	18	28.31	0	0.00	28.05	18	17,414	0.10%
2021/07/20	1	31.20	6	31.38	31.20	-5	16,072	-0.03%
2021/07/19	0	0.00	2	31.75	31.65	-2	15,731	-0.01%
2021/07/16	1	31.60	0	0.00	31.75	1	15,823	0.01%
2021/07/14	0	0.00	1	32.50	32.10	-1	15,771	-0.01%
2021/07/13	19.7	32.50	6	32.60	32.20	13.7	15,830	0.09%
2021/07/12	2	32.73	3	32.70	32.65	-1	15,761	-0.01%
2021/07/09	1	32.60	0	0.00	32.70	1	15,802	0.01%
2021/07/08	6	32.96	11	33.06	32.80	-5	16,007	-0.03%
2021/07/07	0	0.00	10.1	32.78	32.75	-10.1	16,035	-0.06%
2021/07/06	0	0.00	45	32.70	32.70	-45	16,221	-0.28%
2021/07/05	4	32.76	6	32.61	32.55	-2	16,263	-0.01%
2021/07/02	0	0.00	1	31.50	32.35	-1	16,203	-0.01%
2021/07/01	0	0.00	1	31.30	31.05	-1	16,089	-0.01%
2021/06/28	1	30.85	0	0.00	30.80	1	16,267	0.01%
2021/06/25	0.3	30.87	2	30.80	30.80	-1.7	16,274	-0.01%
2021/06/23	0	0.00	1	30.60	30.40	-1	16,487	-0.01%
2021/06/21	1	30.50	0	0.00	30.30	1	17,834	0.01%
2021/06/16	1	30.95	0	0.00	30.60	1	19,062	0.01%
2021/06/11	2.4	30.26	0	0.00	30.15	2.4	19,612	0.01%
2021/06/07	1	30.45	0	0.00	30.55	1	19,818	0.01%
2021/06/04	1	30.85	0	0.00	30.95	1	19,841	0.01%
2021/06/03	1	31.20	11	31.45	31.25	-10	19,870	-0.05%
2021/06/02	2	31.33	58	31.40	31.35	-56	19,923	-0.28%
2021/05/21	0	0.00	1	29.15	29.10	-1	19,682	-0.01%
2021/05/17	3	28.02	0	0.00	27.90	3	19,605	0.02%
2021/05/14	1	29.80	30	29.50	29.55	-29	19,375	-0.15%
2021/05/13	1	29.85	0	0.00	29.70	1	19,318	0.01%
2021/05/12	47	29.89	0	0.00	30.00	47	19,135	0.25%
2021/05/11	47	30.47	0	0.00	30.50	47	18,813	0.25%
2021/05/10	1	30.60	0	0.00	31.20	1	18,683	0.01%
2021/05/07	2	31.00	0	0.00	31.15	2	19,015	0.01%
2021/05/06	6	30.76	0	0.00	30.75	6	19,568	0.03%
2021/05/05	1	30.80	1	30.90	30.80	0	20,029	0.00%
2021/05/04	1	30.80	4	30.80	31.15	-3	19,961	-0.02%
2021/05/03	14	31.75	0	0.00	31.65	14	19,780	0.07%
2021/04/29	5	32.55	0	0.00	32.70	5	19,586	0.03%
2021/04/28	1	32.65	0	0.00	32.70	1	19,594	0.01%
2021/04/27	1	32.65	0	0.00	32.60	1	19,730	0.01%
2021/04/23	18	32.21	0	0.00	32.45	18	19,574	0.09%
2021/04/22	11	32.82	0	0.00	32.55	11	19,688	0.06%
2021/04/20	0.2	33.25	0	0.00	33.10	0.2	19,604	0.00%
2021/04/16	0.1	33.00	0	0.00	32.95	0.1	19,469	0.00%
2021/04/14	7	32.54	5	32.74	33.00	2	19,450	0.01%
2021/04/13	2	33.45	1	33.45	33.15	1	19,250	0.01%
2021/04/12	2	33.50	3	33.45	33.40	-1	19,191	-0.01%
2021/04/09	0.1	33.80	0	0.00	33.70	0.1	19,040	0.00%
2021/04/08	3	33.57	0	0.00	33.55	3	18,929	0.02%
2021/04/07	3	33.53	0	0.00	33.45	3	18,819	0.02%
2021/04/06	3	33.45	0	0.00	33.40	3	18,656	0.02%
2021/04/01	1	33.60	0	0.00	33.40	1	18,698	0.01%
2021/03/31	1	33.75	3	33.70	33.50	-2	18,637	-0.01%
2021/03/29	1	33.55	11.2	33.50	33.55	-10.2	18,451	-0.06%
2021/03/26	1.2	33.29	1	33.35	33.45	0.2	18,397	0.00%
2021/03/25	2	33.05	6	33.38	33.20	-4	18,661	-0.02%
2021/03/24	4	33.93	0	0.00	33.75	4	18,375	0.02%
2021/03/23	4	34.34	7	34.42	34.75	-3	17,678	-0.02%
2021/03/22	1	34.10	3	34.23	34.35	-2	17,445	-0.01%
2021/03/19	1	33.50	16	34.18	33.85	-15	17,615	-0.09%
2021/03/18	6	33.30	46	33.97	33.85	-40	17,268	-0.23%
2021/03/12	0	0.00	1	32.50	32.40	-1	16,874	-0.01%
2021/03/09	0	0.00	4	31.75	32.00	-4	17,174	-0.02%
2021/03/08	5	31.70	43	31.82	31.80	-38	17,336	-0.22%
2021/03/05	0	0.00	102	31.58	31.65	-102	17,400	-0.59%	大賣/鉅額交易
2021/03/04	2	31.18	0	0.00	31.35	2	17,900	0.01%
2021/03/02	5	32.10	0	0.00	31.35	5	17,826	0.03%
2021/02/26	104	31.37	0	0.00	32.00	104	17,634	0.59%	大買/鉅額交易
2021/02/25	2	31.70	0	0.00	31.70	2	17,263	0.01%
2021/02/23	0	0.00	1	31.70	31.80	-1	17,047	-0.01%
2021/02/18	0	0.00	0.2	30.95	30.80	-0.2	17,007	0.00%
2021/02/05	42	30.80	0	0.00	30.80	42	17,294	0.24%
2021/02/04	31	30.75	0	0.00	30.75	31	17,281	0.18%
2021/02/02	1	31.00	0	0.00	31.15	1	17,264	0.01%
2021/02/01	0	0.00	0.7	31.10	31.10	-0.7	17,212	0.00%
2021/01/29	1.3	31.58	0.3	31.65	31.25	1	17,075	0.01%
2021/01/28	0	0.00	3	32.87	32.70	-3	16,547	-0.02%
2021/01/27	3.2	32.28	7	32.16	32.35	-3.8	15,969	-0.02%
2021/01/26	0.5	31.25	0	0.00	30.85	0.5	15,400	0.00%
2021/01/25	3	31.25	0	0.00	31.20	3	15,324	0.02%
2021/01/22	0	0.00	5	30.73	30.70	-5	15,169	-0.03%
2021/01/21	60	30.15	0	0.00	29.90	60	15,053	0.40%
2021/01/20	4	30.19	1	30.35	30.00	3	15,065	0.02%
2021/01/18	1	30.80	0	0.00	30.65	1	14,940	0.01%
2021/01/14	2	31.48	2	31.65	31.65	0	14,880	0.00%
2021/01/12	0	0.00	5	30.65	30.85	-5	14,473	-0.03%
2021/01/08	1	31.00	0	0.00	31.00	1	14,310	0.01%
2021/01/07	0	0.00	1	30.50	30.50	-1	14,310	-0.01%
2021/01/06	0.8	30.35	0	0.00	30.35	0.8	14,332	0.01%
2021/01/05	1	30.40	1	30.40	30.50	0	14,261	0.00%
2021/01/04	5	30.88	0	0.00	30.80	5	14,338	0.03%
2020/12/31	1	31.00	1	31.00	31.00	0	14,232	0.00%
2020/12/30	1	30.75	2	30.95	31.15	-1	14,284	-0.01%
2020/12/29	0	0.00	1	31.05	30.95	-1	14,241	-0.01%
2020/12/28	7	30.81	3	31.03	31.05	4	14,242	0.03%
2020/12/25	1.1	30.56	6	30.73	30.55	-4.9	14,281	-0.03%
2020/12/24	0	0.00	1	30.30	30.65	-1	14,304	-0.01%
2020/12/22	1	30.10	3	30.28	30.05	-2	14,312	-0.01%
2020/12/21	7	29.52	2	29.88	30.05	5	14,500	0.03%
2020/12/18	1	30.25	0	0.00	30.20	1	14,448	0.01%
2020/12/17	1	30.40	0	0.00	30.40	1	14,367	0.01%
2020/12/16	0	0.00	12	30.46	31.05	-12	14,155	-0.08%
2020/12/15	0	0.00	12	30.08	30.05	-12	14,004	-0.09%
2020/12/14	0.4	30.85	11	31.06	31.05	-10.6	13,637	-0.08%
2020/12/11	2	31.43	0	0.00	31.60	2	13,407	0.01%
2020/12/10	1	31.90	0	0.00	31.65	1	13,431	0.01%
2020/12/04	1	31.10	2	31.20	31.30	-1	13,346	-0.01%
2020/12/03	13	31.35	23	31.25	31.30	-10	13,311	-0.08%
2020/12/02	4	31.10	12	31.23	31.45	-8	13,065	-0.06%
2020/11/30	0	0.00	1	31.30	29.85	-1	12,941	-0.01%
2020/11/27	4	30.71	0	0.00	30.95	4	12,362	0.03%
2020/11/26	2	30.15	0	0.00	30.30	2	12,214	0.02%
2020/11/24	3	30.33	1	30.20	30.25	2	12,502	0.02%
2020/11/20	3	30.05	1	30.05	30.05	2	12,639	0.02%
2020/11/19	1	29.90	5	29.95	29.95	-4	13,095	-0.03%
2020/11/17	11	30.20	0	0.00	30.30	11	13,303	0.08%
2020/11/16	0	0.00	5	30.23	30.40	-5	13,666	-0.04%
2020/11/13	0	0.00	13	29.70	30.30	-13	13,937	-0.09%
2020/11/12	1	29.20	0	0.00	29.20	1	13,711	0.01%
2020/11/11	1	29.20	0	0.00	29.45	1	13,805	0.01%
2020/11/10	2	29.38	2	29.50	29.15	0	13,896	0.00%
2020/11/09	2	29.30	0	0.00	29.50	2	14,204	0.01%
2020/11/02	0.5	28.45	0	0.00	28.35	0.5	14,923	0.00%
2020/10/30	1	28.65	1	28.65	28.50	0	15,195	0.00%
2020/10/26	10	29.10	0	0.00	29.30	10	15,965	0.06%
2020/10/21	40	28.95	0	0.00	28.55	40	16,129	0.25%
2020/10/19	1	29.05	0	0.00	28.80	1	17,134	0.01%
2020/10/15	16	29.44	0	0.00	29.10	16	17,940	0.09%
2020/10/14	0	0.00	1	29.05	29.05	-1	18,796	-0.01%
2020/10/05	6	30.00	0	0.00	29.55	6	20,907	0.03%
2020/09/16	0	0.00	2	30.40	30.10	-2	24,572	-0.01%
2020/09/14	7	29.73	0	0.00	30.10	7	25,480	0.03%
2020/09/11	1	29.90	2	30.00	29.90	-1	26,124	0.00%
2020/09/09	10	30.08	0	0.00	30.45	10	26,211	0.04%
2020/09/08	1	30.75	0	0.00	30.70	1	26,220	0.00%
2020/09/04	1	31.50	0	0.00	31.75	1	26,490	0.00%
2020/09/02	0	0.00	0.2	32.25	32.25	-0.2	26,768	0.00%
2020/09/01	5	32.30	0	0.00	32.35	5	26,957	0.02%
2020/08/31	10.8	31.91	0	0.00	31.90	10.8	26,976	0.04%
2020/08/27	0	0.00	3	33.10	33.15	-3	26,914	-0.01%
2020/08/26	0	0.00	10	33.58	33.60	-10	26,905	-0.04%
2020/08/25	9	33.51	10	33.85	34.00	-1	26,848	0.00%
2020/08/21	11	31.30	2	31.50	31.30	9	26,576	0.03%
2020/08/20	6	31.78	0	0.00	30.90	6	26,599	0.02%
2020/08/19	2	32.65	2	32.90	32.40	0	26,146	0.00%
2020/08/18	1	34.00	0	0.00	33.90	1	25,677	0.00%
2020/08/13	1	34.75	1	35.50	34.85	0	25,531	0.00%
2020/08/10	2	34.20	6	34.27	34.50	-4	25,399	-0.02%
2020/08/05	2	35.65	2	35.30	34.90	0	25,235	0.00%
2020/08/04	2	34.95	1	34.80	35.00	1	24,978	0.00%
2020/07/30	0	0.00	2.1	34.52	34.60	-2.1	24,446	-0.01%
2020/07/28	1	33.50	1	33.80	33.25	0	24,304	0.00%
2020/07/24	10	34.86	13	34.67	34.10	-3	24,440	-0.01%
2020/07/23	0	0.00	3	35.47	35.60	-3	23,976	-0.01%
2020/07/22	2	33.90	0	34.10	34.25	2	23,476	0.01%
2020/07/21	8	33.99	2	34.50	33.90	6	23,295	0.03%
2020/07/20	15	32.31	2	33.30	32.95	13	22,719	0.06%
2020/07/17	10	36.11	7	35.69	35.80	3	21,717	0.01%
2020/07/16	3	35.12	3	35.82	36.00	0	21,458	0.00%
2020/07/14	3	33.70	0	0.00	34.10	3	20,543	0.01%
2020/07/10	1	32.75	2	32.80	32.55	-1	20,175	0.00%
2020/07/09	3	33.50	0	0.00	33.40	3	20,251	0.01%
2020/07/07	4	35.23	2	34.60	34.50	2	19,252	0.01%
2020/07/06	6	37.91	1	38.60	38.65	5	18,297	0.03%
2020/07/03	0	0.00	32.9	37.15	37.20	-32.9	17,841	-0.18%
2020/07/02	2	36.75	0	0.00	37.15	2	17,796	0.01%
2020/07/01	2	36.90	6.2	36.83	36.80	-4.2	17,701	-0.02%
2020/06/29	0	0.00	6	35.20	35.65	-6	17,474	-0.03%
2020/06/24	1	36.20	18.3	35.92	35.65	-17.3	17,243	-0.10%
2020/06/23	0	0.00	6.9	35.76	36.00	-6.9	17,191	-0.04%
2020/06/19	10	34.31	183.6	34.59	34.65	-173.6	16,876	-1.03%	大賣/鉅額交易
2020/06/18	3	33.47	3	34.00	34.00	0	16,268	0.00%
2020/06/17	0	0.00	8	31.90	32.25	-8	15,614	-0.05%
2020/06/15	0	0.00	3	31.35	31.10	-3	15,850	-0.02%
2020/06/12	0	0.00	2	30.75	30.70	-2	15,963	-0.01%
2020/06/11	1	30.65	0	0.00	30.65	1	16,131	0.01%
2020/06/10	1	31.55	0	0.00	31.45	1	16,046	0.01%
2020/06/09	5	31.30	11	31.01	31.15	-6	16,115	-0.04%
2020/06/08	0	0.00	1	30.10	30.45	-1	16,095	-0.01%
2020/06/05	0.5	29.65	0	0.00	29.80	0.5	15,920	0.00%
2020/06/04	0	0.00	2	29.78	29.85	-2	15,885	-0.01%
2020/06/02	3	29.15	0	0.00	29.15	3	15,975	0.02%
2020/05/21	0	0.00	2.1	28.49	28.35	-2.1	15,516	-0.01%
2020/05/15	1	28.25	2	28.18	28.10	-1	14,963	-0.01%
2020/05/08	0	0.00	1.5	27.45	27.45	-1.5	14,348	-0.01%
2020/05/04	1	27.15	0	0.00	27.85	1	14,076	0.01%
2020/04/30	0	0.00	2	27.93	28.25	-2	14,023	-0.01%
2020/04/29	0	0.00	1	27.50	27.70	-1	13,812	-0.01%
2020/04/21	4	25.40	0	0.00	25.30	4	14,140	0.03%
2020/04/17	1.2	26.06	0	0.00	26.05	1.2	13,943	0.01%
2020/04/15	3	26.50	2	26.45	26.50	1	13,799	0.01%
2020/04/14	0	0.00	1	26.80	26.70	-1	13,667	-0.01%
2020/04/13	1	25.50	0	0.00	25.65	1	13,389	0.01%
2020/04/09	0	0.00	1	25.05	25.05	-1	13,461	-0.01%
2020/04/07	1	25.60	1	25.60	25.20	0	13,319	0.00%
2020/04/06	0.5	25.15	0	0.00	25.15	0.5	13,189	0.00%
2020/04/01	0	0.00	1	24.30	24.40	-1	12,942	-0.01%
2020/03/31	0	0.00	1	24.20	24.50	-1	12,762	-0.01%
2020/03/27	5	23.85	10	23.83	23.75	-5	12,401	-0.04%
2020/03/26	5	24.00	0	0.00	24.00	5	12,097	0.04%
2020/03/24	0	0.00	1	20.75	21.10	-1	11,524	-0.01%
2020/03/23	1	19.20	1	19.60	19.20	0	11,424	0.00%
2020/03/20	1	20.25	101	20.15	20.40	-100	11,436	-0.87%	大賣/
2020/03/19	2	19.20	1	18.70	18.65	1	11,212	0.01%
2020/03/17	1	20.85	0	0.00	20.80	1	10,800	0.01%
2020/03/13	0	0.00	1	21.95	23.00	-1	10,808	-0.01%
2020/03/12	2	23.45	1	23.70	23.65	1	10,546	0.01%
2020/03/10	0	0.00	4	24.75	25.05	-4	10,345	-0.04%
2020/03/09	25	25.69	11	25.66	25.30	14	10,423	0.13%
2020/03/06	11	26.28	1.1	26.26	26.25	9.9	10,701	0.09%
2020/03/05	0	0.00	2	27.10	27.20	-2	10,607	-0.02%
2020/03/03	1	27.00	0	0.00	26.90	1	10,713	0.01%
2020/02/26	2	27.10	0	0.00	27.10	2	10,759	0.02%
2020/02/11	0.8	27.90	0	0.00	28.00	0.8	12,951	0.01%
2020/02/10	1	28.00	0	0.00	27.95	1	13,055	0.01%
2020/02/04	0	0.00	14	27.34	28.00	-14	13,873	-0.10%
2020/02/03	12	26.82	2	26.75	27.00	10	14,180	0.07%
2020/01/30	2	27.20	0	0.00	27.20	2	14,227	0.01%
2020/01/17	0	0.00	1.1	29.42	29.30	-1.1	14,035	-0.01%
2020/01/16	0.7	28.80	0	0.00	28.90	0.7	14,048	0.00%
2020/01/14	2	28.50	2	28.55	28.85	0	14,230	0.00%
2020/01/09	0	0.00	1	28.70	28.70	-1	14,426	-0.01%
2020/01/08	1	28.20	0	0.00	28.10	1	14,552	0.01%
2020/01/02	0	0.00	2	28.30	28.40	-2	14,707	-0.01%
2019/12/31	80	28.35	0	0.00	28.35	80	14,712	0.54%
2019/12/27	10	28.95	0	0.00	28.90	10	14,891	0.07%
2019/12/24	2	29.25	2	28.70	28.70	0	15,224	0.00%
2019/12/23	0	0.00	2	29.35	29.15	-2	15,260	-0.01%
2019/12/18	0	0.00	79	29.78	29.85	-79	16,361	-0.48%
2019/12/16	2	29.80	2	29.30	29.30	0	16,446	0.00%
2019/12/13	0	0.00	1	29.80	29.85	-1	16,464	-0.01%
2019/12/11	1	29.35	0	0.00	29.50	1	16,473	0.01%
2019/12/10	0	0.00	2	29.35	29.45	-2	16,087	-0.01%
2019/12/09	1	29.15	0	0.00	29.20	1	16,067	0.01%
2019/12/06	1	29.15	0	0.00	29.20	1	16,193	0.01%
2019/12/04	1	28.40	1	29.00	29.00	0	16,134	0.00%
2019/12/03	0	0.00	3	28.92	28.90	-3	16,043	-0.02%
2019/12/02	0	0.00	30	27.90	27.80	-30	15,582	-0.19%
2019/11/25	0	0.00	1	28.95	28.95	-1	15,329	-0.01%
2019/11/19	11	29.20	10	29.20	29.25	1	15,375	0.01%
2019/11/18	10	28.90	1	29.00	29.00	9	15,283	0.06%
2019/11/15	1	28.95	2	28.85	28.65	-1	15,348	-0.01%
2019/11/14	20	28.45	0	0.00	28.45	20	14,816	0.13%
2019/11/12	1	27.65	0	0.00	27.80	1	14,432	0.01%
2019/11/07	0	0.00	2	27.70	27.40	-2	14,066	-0.01%
2019/11/04	0	0.00	17	28.21	28.40	-17	13,530	-0.13%
2019/10/31	0	0.00	4	27.75	27.95	-4	13,405	-0.03%
2019/10/30	0	0.00	0.1	27.30	27.45	-0.1	13,076	0.00%
2019/10/29	2	27.55	1	27.40	27.40	1	13,054	0.01%
2019/10/28	0	0.00	18	27.83	27.80	-18	12,961	-0.14%
2019/10/24	0	0.00	2	27.35	27.35	-2	12,854	-0.02%
2019/10/23	0	0.00	20	27.20	27.20	-20	12,839	-0.16%
2019/10/22	1	26.80	0	0.00	26.85	1	12,684	0.01%
2019/10/21	0	0.00	112.8	26.80	26.70	-112.8	12,887	-0.88%	大賣/鉅額交易
2019/10/18	0	0.00	204	26.45	26.35	-204	13,179	-1.55%	大賣/鉅額交易
2019/10/17	2	26.40	150	26.40	26.50	-148	13,667	-1.08%	大賣/鉅額交易
2019/10/08	0	0.00	5	26.20	26.25	-5	13,737	-0.04%
2019/10/07	2	26.25	25	26.44	26.20	-23	13,745	-0.17%
2019/10/04	5	26.40	126	26.19	26.15	-121	13,782	-0.88%	大賣/鉅額交易
2019/10/03	0	0.00	3	25.85	25.90	-3	13,608	-0.02%
2019/09/27	1	25.80	0	0.00	25.05	1	13,417	0.01%
2019/09/25	2	26.20	0	0.00	26.20	2	13,181	0.02%
2019/09/24	0	0.00	121	26.43	26.10	-121	13,081	-0.92%	大賣/鉅額交易
2019/09/23	4	26.04	1	25.90	26.00	3	12,571	0.02%
2019/09/18	0	0.00	5	25.10	25.15	-5	11,715	-0.04%
2019/09/11	0	0.00	1	24.95	24.95	-1	11,491	-0.01%
2019/09/05	3	24.95	3	24.75	24.85	0	11,122	0.00%
2019/09/04	0	0.00	1	24.85	24.85	-1	11,087	-0.01%
2019/08/30	0	0.00	5	24.90	24.90	-5	11,450	-0.04%
2019/08/26	0	0.00	3	24.07	24.30	-3	12,069	-0.02%
2019/08/23	1	24.55	10	24.55	24.50	-9	11,948	-0.08%
2019/08/22	5	24.60	5	24.50	24.55	0	11,966	0.00%
2019/08/20	5	24.25	5	24.20	24.25	0	11,908	0.00%
2019/08/16	0	0.00	0.1	23.60	23.60	-0.1	11,818	0.00%
2019/08/13	0	0.00	6	23.15	23.35	-6	11,695	-0.05%
2019/08/08	6	22.45	0	0.00	22.40	6	11,803	0.05%
2019/08/05	0	0.00	6	22.51	22.45	-6	12,441	-0.05%
2019/07/31	0	0.00	20	23.50	23.30	-20	12,473	-0.16%
2019/07/30	6	23.55	6	23.75	23.55	0	12,454	0.00%
2019/07/29	10	23.15	0	0.00	23.45	10	12,455	0.08%
2019/07/25	6	23.85	0	0.00	23.85	6	12,380	0.05%
2019/07/23	0	0.00	5.9	24.22	24.40	-5.9	12,412	-0.05%
2019/07/22	20	23.70	11	23.71	23.70	9	12,132	0.07%
2019/07/19	10	25.43	8	25.35	25.30	2	11,735	0.02%
2019/07/18	0	0.00	74	25.17	25.10	-74	11,203	-0.66%
2019/07/16	0	0.00	20	25.10	25.15	-20	11,174	-0.18%
2019/07/15	0	0.00	1	25.10	25.05	-1	11,285	-0.01%
2019/07/12	0	0.00	4	25.05	25.05	-4	11,573	-0.03%
2019/07/11	0	0.00	5	25.00	24.90	-5	11,869	-0.04%
2019/07/10	0	0.00	53	24.60	24.75	-53	12,204	-0.43%
2019/07/09	1	24.45	0	0.00	24.35	1	12,318	0.01%
2019/07/08	0	0.00	2	24.50	24.50	-2	12,482	-0.02%
2019/06/28	1	24.05	0	0.00	24.20	1	14,718	0.01%
2019/06/26	0	0.00	1	24.10	24.10	-1	15,236	-0.01%
2019/06/25	0	0.00	2	23.98	23.90	-2	15,637	-0.01%
2019/06/20	2	24.00	3	24.10	23.95	-1	18,336	-0.01%
2019/06/19	2	23.80	0	0.00	24.05	2	18,417	0.01%
2019/06/10	1	23.90	0	0.00	24.10	1	18,880	0.01%
2019/06/03	1	22.25	0	0.00	22.15	1	18,382	0.01%
2019/05/31	3	22.30	0	0.00	22.50	3	18,145	0.02%
2019/05/23	0	0.00	8	23.10	23.10	-8	17,142	-0.05%
2019/05/20	1	22.60	0	0.00	22.65	1	16,949	0.01%
2019/05/15	0	0.00	2	23.40	23.50	-2	16,585	-0.01%
2019/05/13	1	23.45	0	0.00	23.05	1	16,265	0.01%
2019/05/10	0	0.00	5	24.75	24.55	-5	15,941	-0.03%
2019/05/08	0	0.00	5	25.10	25.45	-5	15,766	-0.03%
2019/05/06	0	0.00	1.4	24.90	24.90	-1.4	16,503	-0.01%
2019/05/03	0	0.00	5	25.60	25.65	-5	16,426	-0.03%
2019/05/02	1	25.80	2	25.65	25.55	-1	16,404	-0.01%
2019/04/30	1	25.45	0	0.00	25.60	1	16,271	0.01%
2019/04/29	2	24.80	0	0.00	24.95	2	16,103	0.01%
2019/04/26	0.8	25.15	2	25.15	25.25	-1.2	16,098	-0.01%
2019/04/24	0	0.00	2	25.25	25.25	-2	16,042	-0.01%
2019/04/19	20	25.53	0	0.00	25.35	20	15,637	0.13%
2019/04/18	0	0.00	5	25.78	25.70	-5	15,442	-0.03%
2019/04/17	2	26.28	6	26.34	25.75	-4	15,131	-0.03%
2019/04/16	7	25.97	12	25.99	26.00	-5	14,747	-0.03%
2019/04/15	0	0.00	3	25.45	25.45	-3	14,327	-0.02%
2019/04/12	0	0.00	35	25.20	25.20	-35	14,136	-0.25%
2019/04/11	0	0.00	1	25.25	25.25	-1	13,960	-0.01%
2019/04/10	1	25.05	1	25.05	25.15	0	13,627	0.00%
2019/04/09	0	0.00	0.1	24.80	24.90	-0.1	13,305	0.00%
2019/04/08	3	25.15	13	25.06	25.10	-10	12,986	-0.08%
2019/04/03	2	24.60	16	24.58	24.60	-14	12,377	-0.11%
2019/04/02	8	24.13	0	0.00	24.15	8	11,849	0.07%
2019/04/01	0	0.00	3	23.90	23.95	-3	11,455	-0.03%
2019/03/29	6	23.67	1	23.75	23.70	5	11,079	0.05%
2019/03/28	1	24.00	1	23.65	23.75	0	10,799	0.00%
2019/03/27	3	23.65	5	23.54	23.75	-2	10,385	-0.02%
2019/03/26	7	22.87	12	22.71	22.95	-5	8,924	-0.06%
2019/03/25	4	21.94	51	22.15	22.25	-47	7,985	-0.59%
2019/03/22	2	21.75	0	0.00	21.75	2	7,552	0.03%
2019/03/21	5	21.55	0.3	21.50	21.50	4.7	7,375	0.06%
2019/03/20	1	21.35	0	0.00	21.45	1	7,320	0.01%
2019/03/19	2	21.40	1	21.25	21.40	1	7,288	0.01%
2019/03/18	1	20.90	0	0.00	21.10	1	7,127	0.01%
2019/03/14	2	21.35	0	0.00	21.20	2	6,784	0.03%
2019/03/13	1	20.95	0	0.00	21.00	1	6,751	0.01%
2019/03/12	0	0.00	4	20.90	20.95	-4	6,778	-0.06%
2019/03/11	4	20.70	0	0.00	20.65	4	6,805	0.06%
2019/03/06	5	21.10	0	0.00	21.20	5	6,975	0.07%
2019/03/04	7	21.10	1	21.25	21.25	6	7,118	0.08%
2019/02/26	0	0.00	2	21.40	21.30	-2	6,949	-0.03%
2019/02/25	10	21.30	0	0.00	21.40	10	6,886	0.15%
2019/02/20	0.2	21.20	0	0.00	21.20	0.2	7,015	0.00%
2019/02/19	0	0.00	1.1	21.15	21.15	-1.1	7,018	-0.02%
2019/02/18	0	0.00	1	21.05	21.10	-1	7,180	-0.01%
2019/02/11	3	21.30	1.3	21.26	21.30	1.7	7,158	0.02%
2019/01/30	0	0.00	3	21.15	21.10	-3	7,106	-0.04%
2019/01/28	5	21.46	1	21.30	21.30	4	7,115	0.06%
2019/01/25	0	0.00	2	21.05	21.30	-2	7,064	-0.03%
2019/01/17	0	0.00	2	19.85	19.80	-2	6,717	-0.03%
2019/01/16	0	0.00	1	19.70	19.75	-1	6,767	-0.01%
2019/01/14	10	19.30	0	0.00	19.40	10	6,741	0.15%
2019/01/10	0	0.00	80	19.25	19.30	-80	6,780	-1.18%
2019/01/09	0	0.00	2	19.40	19.40	-2	6,802	-0.03%
2019/01/08	2	18.95	0	0.00	19.00	2	6,849	0.03%
2019/01/07	0	0.00	55	19.05	19.15	-55	6,925	-0.79%
2019/01/04	4	18.63	3	18.90	18.75	1	7,115	0.01%
2019/01/02	2	19.10	2	19.45	18.90	0	7,684	0.00%
2018/12/27	0	0.00	1	19.10	18.95	-1	8,246	-0.01%
2018/12/26	1	18.75	0	0.00	18.80	1	8,352	0.01%
2018/12/25	3	18.87	0	0.00	18.75	3	8,407	0.04%
2018/12/24	0	0.00	9	19.02	19.25	-9	8,467	-0.11%
2018/12/21	5	18.62	0	0.00	18.60	5	8,569	0.06%
2018/12/20	2	18.60	0	0.00	18.75	2	8,538	0.02%
2018/12/19	30	18.85	1	18.90	18.80	29	8,549	0.34%
2018/12/18	1	18.85	0	0.00	18.75	1	8,614	0.01%
2018/12/12	5	18.80	10	18.97	19.10	-5	9,116	-0.05%
2018/12/11	3	18.60	0	0.00	18.60	3	9,268	0.03%
2018/12/10	5	18.60	5	18.86	18.85	0	9,419	0.00%
2018/12/07	2	19.10	0	0.00	19.10	2	9,415	0.02%
2018/12/06	2	19.20	2	19.05	19.00	0	9,480	0.00%
2018/12/05	2	19.60	0	0.00	19.70	2	9,434	0.02%
2018/12/04	2	20.10	0	0.00	20.15	2	9,642	0.02%
2018/12/03	0	0.00	2	20.10	20.10	-2	9,660	-0.02%
2018/11/29	0	0.00	5	19.55	19.55	-5	9,462	-0.05%
2018/11/28	5	19.40	0	0.00	19.50	5	9,397	0.05%
2018/11/27	0	0.00	2	19.45	19.45	-2	9,359	-0.02%
2018/11/26	0	0.00	2	18.95	18.95	-2	9,379	-0.02%
2018/11/23	2	18.65	0	0.00	18.75	2	9,386	0.02%
2018/11/22	0	0.00	1	18.90	18.95	-1	9,425	-0.01%
2018/11/16	0	0.00	4	19.35	19.35	-4	9,402	-0.04%
2018/11/15	0	0.00	8.3	19.15	19.30	-8.3	9,380	-0.09%
2018/11/13	2	18.60	0	0.00	18.90	2	9,247	0.02%
2018/11/12	0	0.00	1	19.05	19.05	-1	9,272	-0.01%
2018/11/08	0.1	18.80	0	0.00	18.70	0.1	9,305	0.00%
2018/11/05	0	0.00	2	18.65	18.65	-2	9,450	-0.02%
2018/10/31	0	0.00	6	18.74	18.90	-6	9,220	-0.07%
2018/10/29	5	18.10	2	18.15	18.05	3	9,168	0.03%
2018/10/26	0	0.00	5	18.06	18.20	-5	9,224	-0.05%
2018/10/25	1	17.85	0	0.00	17.80	1	9,478	0.01%
2018/10/23	3	17.55	0	0.00	17.60	3	9,879	0.03%
2018/10/19	2	17.20	0	0.00	17.55	2	10,149	0.02%
2018/10/18	50	17.56	0	0.00	17.55	50	10,128	0.49%
2018/10/17	1	17.65	0	0.00	17.55	1	10,214	0.01%
2018/10/16	49	17.80	0	0.00	17.50	49	10,373	0.47%
2018/10/15	0	0.00	14	17.75	17.75	-14	10,421	-0.13%
2018/10/11	8	17.06	6	17.00	17.00	2	10,687	0.02%
2018/10/09	10	18.30	0	0.00	18.20	10	10,898	0.09%
2018/10/08	10	18.15	0	0.00	18.25	10	10,918	0.09%
2018/10/05	11	18.63	0	0.00	18.65	11	10,818	0.10%
2018/10/04	50	19.55	0	0.00	19.50	50	10,568	0.47%
2018/10/02	20	19.80	0	0.00	19.85	20	10,591	0.19%
2018/09/28	0	0.00	1	20.05	19.90	-1	10,955	-0.01%
2018/09/27	0	0.00	1	19.85	19.95	-1	11,632	-0.01%
2018/09/26	1	19.90	0	0.00	19.85	1	11,740	0.01%
2018/09/25	2	19.83	0	0.00	19.95	2	11,850	0.02%
2018/09/19	1	19.75	0	0.00	19.75	1	12,040	0.01%
2018/09/18	6	19.83	0	0.00	19.55	6	12,009	0.05%
2018/09/14	0	0.00	5	20.40	20.50	-5	11,705	-0.04%
2018/09/13	0	0.00	1	20.25	20.40	-1	11,559	-0.01%
2018/09/12	6	20.20	0	0.00	20.20	6	11,603	0.05%
2018/09/10	4	20.18	0	0.00	20.20	4	11,925	0.03%
2018/08/31	5	21.50	0	0.00	21.75	5	12,387	0.04%
2018/08/30	10	21.70	0	0.00	21.70	10	12,372	0.08%
2018/08/29	2	21.60	0	0.00	21.70	2	12,476	0.02%
2018/08/27	0.1	21.50	2	21.35	21.35	-1.9	12,847	-0.02%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/17	2	21.30	0	0.00	21.20	2	13,924	0.01%
2018/08/14	2	21.65	1	21.60	21.65	1	14,316	0.01%
2018/08/13	2	21.90	0	0.00	21.85	2	14,557	0.01%
2018/08/08	1	22.40	0	0.00	22.40	1	14,989	0.01%
2018/08/03	2	22.25	0	0.00	22.30	2	15,806	0.01%
2018/08/02	0	0.00	2	22.25	22.10	-2	16,078	-0.01%
2018/08/01	11	22.18	0	0.00	22.35	11	16,048	0.07%
2018/07/30	5	23.40	0	0.00	23.40	5	15,655	0.03%
2018/07/26	7	22.96	0	0.00	23.15	7	15,728	0.04%
2018/07/23	0	0.00	5	23.10	22.90	-5	15,822	-0.03%
2018/07/19	0	0.00	20	23.65	23.55	-20	16,044	-0.12%
2018/07/18	0	0.00	10	23.75	23.70	-10	15,892	-0.06%
2018/07/17	16	23.11	1	23.15	23.80	15	15,644	0.10%
2018/07/16	0	0.00	6	22.70	22.70	-6	15,094	-0.04%
2018/07/12	0	0.00	1	21.80	21.80	-1	15,147	-0.01%
2018/07/11	1.9	21.77	0	0.00	21.80	1.9	15,255	0.01%
2018/07/06	0	0.00	2	21.40	21.70	-2	15,456	-0.01%
2018/07/05	5	21.74	7	21.79	21.70	-2	15,376	-0.01%
2018/07/04	3	22.15	0	0.00	22.20	3	14,874	0.02%
2018/07/02	2	22.45	0	0.00	22.40	2	15,382	0.01%
2018/06/28	1	22.30	0	0.00	22.40	1	15,465	0.01%
2018/06/27	1	22.40	0	0.00	22.40	1	15,426	0.01%
2018/06/25	2	22.70	0	0.00	22.70	2	15,507	0.01%
2018/06/21	0	0.00	1	22.90	22.85	-1	16,043	-0.01%
2018/06/20	0	0.00	5	22.75	23.00	-5	16,519	-0.03%
2018/06/19	2	22.95	0	0.00	22.85	2	16,672	0.01%
2018/06/08	60	23.47	0	0.00	23.40	60	21,852	0.27%
2018/06/07	60	23.40	0	0.00	23.45	60	22,369	0.27%
2018/06/06	1	23.40	0	0.00	23.45	1	23,533	0.00%
2018/06/05	0	0.00	2	23.35	23.30	-2	24,055	-0.01%
2018/06/01	0	0.00	0	23.10	23.05	0	23,845	0.00%
2018/05/30	2	22.90	1	22.90	22.80	1	23,589	0.00%
2018/05/29	5	23.15	0	0.00	23.15	5	23,434	0.02%
2018/05/28	20	23.35	0	0.00	23.35	20	23,602	0.08%
2018/05/23	0	0.00	7	23.20	23.20	-7	24,156	-0.03%
2018/05/21	7	23.45	0	0.00	23.40	7	24,612	0.03%
2018/05/17	5	23.20	0	0.00	23.10	5	24,439	0.02%
2018/05/15	2	23.75	2	23.15	23.15	0	24,301	0.00%
2018/05/11	3	23.30	13	23.30	23.15	-10	24,251	-0.04%
2018/05/03	1	23.80	1	23.70	23.80	0	23,644	0.00%
2018/04/27	2	23.40	0	0.00	23.65	2	24,545	0.01%
2018/04/25	6	23.75	0	0.00	23.50	6	24,570	0.02%
2018/04/24	5	23.70	0	0.00	23.70	5	24,487	0.02%
2018/04/19	1	24.00	1	24.10	24.25	0	24,474	0.00%
2018/04/18	1	24.15	0	0.00	23.85	1	24,724	0.00%
2018/04/16	20	23.80	0	0.00	23.70	20	24,490	0.08%
2018/04/13	1	23.90	0	0.00	23.80	1	24,455	0.00%
2018/04/11	3	23.90	1	24.00	23.95	2	24,117	0.01%
2018/04/09	0	0.00	30	24.50	23.70	-30	24,069	-0.12%
2018/04/03	35	24.04	0	0.00	24.00	35	23,986	0.15%
2018/04/02	2	24.50	12	24.52	24.55	-10	23,704	-0.04%
2018/03/30	0	0.00	7	25.17	25.05	-7	23,678	-0.03%
2018/03/29	0	0.00	4	25.15	24.95	-4	24,073	-0.02%
2018/03/27	0	0.00	1	25.70	25.70	-1	24,099	0.00%
2018/03/23	4	24.91	1	25.15	24.85	3	23,601	0.01%
2018/03/22	5	26.20	0	0.00	25.65	5	23,300	0.02%
2018/03/21	4	26.23	2	26.30	26.10	2	23,131	0.01%
2018/03/20	5	25.90	0	0.00	26.10	5	22,992	0.02%
2018/03/19	10	25.55	0	0.00	25.45	10	22,381	0.04%
2018/03/16	20	25.95	5	25.70	25.60	15	21,994	0.07%
2018/03/15	7	25.62	6	26.08	26.50	1	20,982	0.00%
2018/03/14	9	27.29	11	27.96	26.95	-2	19,735	-0.01%
2018/03/13	31	27.29	21	27.43	27.35	10	18,270	0.05%
2018/03/12	1	27.15	227	27.83	27.35	-226	18,033	-1.25%	大賣/鉅額交易
2018/03/09	0	0.00	4	25.50	25.40	-4	17,233	-0.02%
2018/03/08	0	0.00	5	24.80	24.65	-5	16,926	-0.03%
2018/03/07	3	24.78	6	24.65	24.65	-3	17,100	-0.02%
2018/03/06	8	25.01	0	0.00	24.70	8	17,400	0.05%
2018/03/01	0	0.00	2	24.90	24.90	-2	18,081	-0.01%
2018/02/27	0	0.00	130	24.70	24.50	-130	18,127	-0.72%	大賣/鉅額交易
2018/02/26	2	24.55	0	0.00	24.30	2	17,819	0.01%
2018/02/23	0	0.00	5	25.00	24.60	-5	17,854	-0.03%
2018/02/22	2	24.60	10	24.46	24.50	-8	18,108	-0.04%
2018/02/21	0	0.00	3	24.18	24.40	-3	17,949	-0.02%
2018/02/12	27	22.94	0	0.00	22.90	27	17,734	0.15%
2018/02/09	1	22.50	5	22.50	22.70	-4	17,712	-0.02%
2018/02/06	9	22.74	0	0.00	22.35	9	18,107	0.05%
2018/02/01	52	24.35	8	24.20	24.20	44	18,009	0.24%
2018/01/31	23	24.48	15	24.48	24.50	8	18,379	0.04%
2018/01/30	23	24.20	0	0.00	24.45	23	18,443	0.12%
2018/01/26	1	24.45	0	0.00	24.40	1	18,949	0.01%
2018/01/24	32	25.15	0	0.00	25.10	32	18,883	0.17%
2018/01/23	2	24.90	19	24.69	24.90	-17	18,534	-0.09%
2018/01/22	2	24.25	50	24.25	24.30	-48	17,952	-0.27%
2018/01/19	24	23.75	11	23.70	23.80	13	17,668	0.07%
2018/01/17	0	0.00	5	23.85	23.90	-5	17,577	-0.03%
2018/01/16	0	0.00	1	23.85	23.85	-1	18,041	-0.01%
2018/01/11	0	0.00	1	23.50	23.45	-1	17,943	-0.01%
2018/01/08	0	0.00	5	23.60	23.55	-5	18,700	-0.03%
2018/01/05	50	23.60	0	0.00	23.65	50	18,757	0.27%
2018/01/02	8	24.06	4	23.90	23.80	4	18,881	0.02%