緯創 (3231)-富邦-延吉券商分點個股進出

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
114.5
漲跌
▲1.0
漲幅
+0.88%
成交量
43,284張
產業
上市電腦週邊類股
2552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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	3	30.53	7	30.32	30.55	-4	19,835	-0.02%
2021/05/27	11	29.60	5	29.50	29.55	6	19,905	0.03%
2021/05/26	24	29.84	2	29.93	29.70	22	19,518	0.11%
2021/05/25	12.3	29.66	1	29.70	29.55	11.3	19,581	0.06%
2021/05/24	1	29.15	1	29.35	29.30	0	19,634	0.00%
2021/05/21	8.3	29.17	1	29.05	29.10	7.3	19,682	0.04%
2021/05/20	0.3	29.35	2	29.28	29.20	-1.7	19,584	-0.01%
2021/05/19	13	28.99	12.1	28.88	29.15	0.9	19,594	0.00%
2021/05/18	8	28.52	2	28.55	28.70	6	19,648	0.03%
2021/05/17	36.3	28.43	5	28.23	27.90	31.3	19,605	0.16%
2021/05/14	7	29.71	0.2	29.65	29.55	6.8	19,375	0.04%
2021/05/13	6.3	29.38	3	29.62	29.70	3.3	19,318	0.02%
2021/05/12	96	29.37	86	29.57	30.00	10	19,135	0.05%
2021/05/11	16.1	30.60	9.2	30.90	30.50	6.9	18,813	0.04%
2021/05/10	2	30.55	23.5	30.59	31.20	-21.5	18,683	-0.12%
2021/05/07	9.1	31.00	25	30.99	31.15	-15.9	19,015	-0.08%
2021/05/06	17.1	30.85	13	30.95	30.75	4.1	19,568	0.02%
2021/05/05	104	30.76	2	30.85	30.80	102	20,029	0.51%	大買/鉅額交易
2021/05/04	123.2	31.14	12	30.91	31.15	111.2	19,961	0.56%	大買/鉅額交易
2021/05/03	20	31.74	10	31.86	31.65	10	19,780	0.05%
2021/04/29	21.1	32.50	3	32.52	32.70	18.1	19,586	0.09%
2021/04/28	5.7	32.66	0.1	32.69	32.70	5.6	19,594	0.03%
2021/04/27	31.6	32.74	17	32.61	32.60	14.6	19,730	0.07%
2021/04/26	19.1	32.72	3	32.68	32.80	16.1	19,659	0.08%
2021/04/23	15.2	32.24	2	32.25	32.45	13.2	19,574	0.07%
2021/04/22	18.3	32.73	16	32.70	32.55	2.3	19,688	0.01%
2021/04/21	24.1	33.03	6.3	33.05	33.00	17.8	19,681	0.09%
2021/04/20	8	33.10	9	33.11	33.10	-1	19,604	0.00%
2021/04/19	26.1	33.08	4	33.09	33.05	22.1	19,556	0.11%
2021/04/16	8.2	32.97	16	33.02	32.95	-7.8	19,469	-0.04%
2021/04/15	33.2	32.78	3.4	32.78	32.85	29.8	19,541	0.15%
2021/04/14	19.2	32.85	9	32.84	33.00	10.2	19,450	0.05%
2021/04/13	14.8	33.36	40	33.48	33.15	-25.2	19,250	-0.13%
2021/04/12	3.1	33.49	8.3	33.53	33.40	-5.2	19,191	-0.03%
2021/04/09	18	33.71	5	33.76	33.70	13	19,040	0.07%
2021/04/08	4	33.55	18	33.56	33.55	-14	18,929	-0.07%
2021/04/07	15.1	33.46	0	0.00	33.45	15.1	18,819	0.08%
2021/04/06	2.1	33.50	1	33.50	33.40	1.1	18,656	0.01%
2021/04/01	15.1	33.51	18	33.45	33.40	-2.9	18,698	-0.02%
2021/03/31	6	33.58	9.3	33.80	33.50	-3.3	18,637	-0.02%
2021/03/30	2	33.83	19	33.76	33.85	-17	18,519	-0.09%
2021/03/29	6.1	33.47	50	33.33	33.55	-43.9	18,451	-0.24%
2021/03/26	16	33.25	8	33.33	33.45	8	18,397	0.04%
2021/03/25	33	33.13	17	33.09	33.20	16	18,661	0.09%
2021/03/24	105.2	33.78	34	33.84	33.75	71.2	18,375	0.39%	大買/
2021/03/23	34	34.18	27	34.40	34.75	7	17,678	0.04%
2021/03/22	3	34.22	14	34.18	34.35	-11	17,445	-0.06%
2021/03/19	26	33.86	22	34.07	33.85	4	17,615	0.02%
2021/03/18	22.1	33.79	36	33.83	33.85	-14	17,268	-0.08%
2021/03/17	7	32.65	9	32.66	32.65	-2	16,685	-0.01%
2021/03/16	3	32.53	4	32.63	32.60	-1	16,767	-0.01%
2021/03/15	8.5	32.75	2	32.75	32.60	6.5	16,836	0.04%
2021/03/12	14	32.39	17	32.43	32.40	-3	16,874	-0.02%
2021/03/11	2.4	32.16	6	32.21	32.25	-3.6	16,894	-0.02%
2021/03/10	3	32.12	14	32.18	32.10	-11	16,992	-0.06%
2021/03/09	2	31.88	7	31.92	32.00	-5	17,174	-0.03%
2021/03/08	4	31.79	6	31.79	31.80	-2	17,336	-0.01%
2021/03/05	2	31.30	2	31.40	31.65	0	17,400	0.00%
2021/03/04	11	31.15	0	0.00	31.35	11	17,900	0.06%
2021/03/03	7	31.24	5	31.45	31.40	2	17,975	0.01%
2021/03/02	17	31.59	4	31.71	31.35	13	17,826	0.07%
2021/02/26	14	31.67	3	31.57	32.00	11	17,634	0.06%
2021/02/25	8.1	31.72	7	31.86	31.70	1.1	17,263	0.01%
2021/02/24	21	32.09	8	32.18	31.90	13	17,199	0.08%
2021/02/23	11	31.69	2	31.80	31.80	9	17,047	0.05%
2021/02/22	8	31.30	2	31.38	31.30	6	16,982	0.04%
2021/02/19	6	30.88	1	31.05	31.15	5	17,001	0.03%
2021/02/18	5	30.82	0	0.00	30.80	5	17,007	0.03%
2021/02/17	3	31.02	0	0.00	31.00	3	17,080	0.02%
2021/02/05	6	30.87	12.6	30.86	30.80	-6.6	17,294	-0.04%
2021/02/04	17	30.79	21	30.89	30.75	-4	17,281	-0.02%
2021/02/03	3	31.12	10	31.18	31.10	-7	17,275	-0.04%
2021/02/02	7	31.33	3	31.20	31.15	4	17,264	0.02%
2021/02/01	14	30.81	11	31.01	31.10	3	17,212	0.02%
2021/01/29	38	31.66	7	31.92	31.25	31	17,075	0.18%
2021/01/28	5.1	32.67	24.1	32.70	32.70	-19	16,547	-0.11%
2021/01/27	4	32.26	51	32.17	32.35	-47	15,969	-0.29%
2021/01/26	9	30.88	3	31.40	30.85	6	15,400	0.04%
2021/01/25	7	31.19	14	31.13	31.20	-7	15,324	-0.05%
2021/01/22	28	30.49	12	30.68	30.70	16	15,169	0.11%
2021/01/21	13	30.09	3	30.18	29.90	10	15,053	0.07%
2021/01/20	44	30.16	1	30.15	30.00	43	15,065	0.29%
2021/01/19	37	30.89	2.4	30.91	30.75	34.6	14,868	0.23%
2021/01/18	10	30.68	3.2	30.89	30.65	6.8	14,940	0.05%
2021/01/15	17	31.36	29	31.45	31.00	-12	14,884	-0.08%
2021/01/14	155	31.41	20	31.46	31.65	135	14,880	0.91%	大買/鉅額交易
2021/01/13	87	31.13	13	31.08	30.90	74	14,588	0.51%
2021/01/12	2	30.68	1	30.70	30.85	1	14,473	0.01%
2021/01/11	36.9	30.87	6	30.82	31.00	30.9	14,358	0.22%
2021/01/08	19	30.70	10.7	30.86	31.00	8.3	14,310	0.06%
2021/01/07	0	0.00	180	30.24	30.50	-180	14,310	-1.26%	大賣/鉅額交易
2021/01/06	7.8	30.29	2	30.55	30.35	5.8	14,332	0.04%
2021/01/05	14.8	30.66	5.1	30.48	30.50	9.8	14,261	0.07%
2021/01/04	33.1	30.87	62	30.86	30.80	-28.9	14,338	-0.20%
2020/12/31	2	30.98	1	30.85	31.00	1	14,232	0.01%
2020/12/30	4	30.80	1	30.75	31.15	3	14,284	0.02%
2020/12/29	3	31.15	1	31.15	30.95	2	14,241	0.01%
2020/12/28	25	30.94	13	30.97	31.05	12	14,242	0.08%
2020/12/25	25	30.72	6.3	30.64	30.55	18.7	14,281	0.13%
2020/12/24	41	30.46	10	30.48	30.65	31	14,304	0.22%
2020/12/23	11	29.94	2	29.98	30.00	9	14,316	0.06%
2020/12/22	6	30.19	22.1	29.99	30.05	-16.1	14,312	-0.11%
2020/12/21	23	29.50	19	29.71	30.05	4	14,500	0.03%
2020/12/18	11	30.30	20	30.47	30.20	-9	14,448	-0.06%
2020/12/17	34	30.43	1	30.40	30.40	33	14,367	0.23%
2020/12/16	4	30.23	17.5	30.75	31.05	-13.5	14,155	-0.10%
2020/12/15	44	30.14	44.4	30.29	30.05	-0.4	14,004	0.00%
2020/12/14	43.5	30.90	12.5	30.69	31.05	31	13,637	0.23%
2020/12/11	5	31.26	4	31.46	31.60	1	13,407	0.01%
2020/12/10	13	31.58	26	31.57	31.65	-13	13,431	-0.10%
2020/12/09	12	32.07	10.3	32.18	32.15	1.7	13,358	0.01%
2020/12/08	7	31.79	3.1	31.93	31.80	3.9	13,298	0.03%
2020/12/07	13	31.43	14	31.51	31.55	-1	13,328	-0.01%
2020/12/04	17.2	31.09	7.5	31.26	31.30	9.7	13,346	0.07%
2020/12/03	17	31.24	4	31.35	31.30	13	13,311	0.10%
2020/12/02	14	31.07	11	31.23	31.45	3	13,065	0.02%
2020/12/01	6	30.45	7	30.54	30.65	-1	12,992	-0.01%
2020/11/30	43	31.02	4	31.16	29.85	39	12,941	0.30%
2020/11/27	5	30.81	22.2	30.71	30.95	-17.2	12,362	-0.14%
2020/11/26	0	0.00	12	30.13	30.30	-12	12,214	-0.10%
2020/11/25	4	30.01	1.1	30.21	30.05	2.9	12,470	0.02%
2020/11/24	2	30.15	7	30.24	30.25	-5	12,502	-0.04%
2020/11/23	4	30.11	36.5	30.21	30.10	-32.5	12,574	-0.26%
2020/11/20	3	30.05	0	0.00	30.05	3	12,639	0.02%
2020/11/19	18	29.90	33	29.95	29.95	-15	13,095	-0.11%
2020/11/18	19	30.07	37	30.10	30.15	-18	13,270	-0.14%
2020/11/17	6	30.14	4	30.13	30.30	2	13,303	0.02%
2020/11/16	2	30.18	20	30.23	30.40	-18	13,666	-0.13%
2020/11/13	76.3	29.97	37.6	30.08	30.30	38.7	13,937	0.28%
2020/11/12	5	29.14	0	0.00	29.20	5	13,711	0.04%
2020/11/11	2	29.08	4.1	29.30	29.45	-2.1	13,805	-0.02%
2020/11/10	15	29.33	4	29.38	29.15	11	13,896	0.08%
2020/11/09	2	29.40	3.5	29.31	29.50	-1.5	14,204	-0.01%
2020/11/06	0	0.00	5	29.26	29.15	-5	14,334	-0.03%
2020/11/05	7	29.26	0	0.00	29.10	7	14,507	0.05%
2020/11/04	0	0.00	5	29.03	29.00	-5	14,677	-0.03%
2020/11/03	1	28.50	3.1	28.72	28.75	-2.1	14,804	-0.01%
2020/11/02	2	28.20	3	28.20	28.35	-1	14,923	-0.01%
2020/10/30	4	28.65	1	28.60	28.50	3	15,195	0.02%
2020/10/29	5	28.71	0	0.00	28.70	5	15,516	0.03%
2020/10/28	2	29.43	5	29.36	29.15	-3	15,648	-0.02%
2020/10/27	4	29.01	12.1	29.05	29.00	-8.1	15,788	-0.05%
2020/10/26	2	29.28	14	29.40	29.30	-12	15,965	-0.08%
2020/10/23	3	28.93	1	28.95	28.85	2	15,965	0.01%
2020/10/22	1	28.50	0	0.00	28.75	1	16,121	0.01%
2020/10/21	6	28.73	0	0.00	28.55	6	16,129	0.04%
2020/10/20	1	28.65	1	29.00	28.95	0	16,591	0.00%
2020/10/19	6	28.82	0	0.00	28.80	6	17,134	0.04%
2020/10/16	14	29.04	0	0.00	28.80	14	17,377	0.08%
2020/10/15	0	0.00	5	29.74	29.10	-5	17,940	-0.03%
2020/10/14	3	28.88	31	28.80	29.05	-28	18,796	-0.15%
2020/10/13	28	28.53	2	28.60	28.70	26	19,194	0.14%
2020/10/12	24	28.93	1	28.85	28.85	23	19,999	0.12%
2020/10/08	1	29.65	17	29.56	29.70	-16	20,058	-0.08%
2020/10/07	19	29.34	2	29.40	29.35	17	20,337	0.08%
2020/10/06	1	29.70	4	29.70	29.75	-3	20,617	-0.01%
2020/10/05	4	29.89	1	29.65	29.55	3	20,907	0.01%
2020/09/30	3	30.03	9	30.03	29.80	-6	21,182	-0.03%
2020/09/29	7	29.57	3	29.57	29.40	4	21,694	0.02%
2020/09/28	14	29.59	1	29.75	29.70	13	22,677	0.06%
2020/09/25	11	28.97	1	29.25	29.15	10	23,163	0.04%
2020/09/24	11	29.00	3	29.10	28.85	8	23,278	0.03%
2020/09/23	9	29.99	16	29.89	29.95	-7	23,293	-0.03%
2020/09/22	11	29.16	4	29.20	29.10	7	23,223	0.03%
2020/09/21	15	29.57	8	29.83	29.50	7	23,384	0.03%
2020/09/18	3	29.80	4	29.85	29.85	-1	23,772	0.00%
2020/09/17	14	29.86	1	30.05	29.65	13	24,067	0.05%
2020/09/16	10	30.26	23.3	30.25	30.10	-13.3	24,572	-0.05%
2020/09/15	4	29.70	6	29.78	29.75	-2	24,802	-0.01%
2020/09/14	8	29.76	5	29.80	30.10	3	25,480	0.01%
2020/09/11	2	29.58	1.7	30.05	29.90	0.3	26,124	0.00%
2020/09/10	22	30.00	5	29.98	29.80	17	26,381	0.06%
2020/09/09	17	30.09	7	30.17	30.45	10	26,211	0.04%
2020/09/08	10	30.77	1	30.80	30.70	9	26,220	0.03%
2020/09/07	4	31.40	9	31.45	31.30	-5	26,257	-0.02%
2020/09/04	5	30.95	5	31.22	31.75	0	26,490	0.00%
2020/09/03	5	31.84	3	32.03	31.70	2	26,531	0.01%
2020/09/02	3	32.03	7	32.04	32.25	-4	26,768	-0.01%
2020/09/01	7	32.19	6	32.35	32.35	1	26,957	0.00%
2020/08/31	14	32.57	4	32.46	31.90	10	26,976	0.04%
2020/08/28	15	32.62	4	32.70	32.60	11	26,817	0.04%
2020/08/27	5	33.17	3	33.18	33.15	2	26,914	0.01%
2020/08/26	15	33.53	10	33.56	33.60	5	26,905	0.02%
2020/08/25	30	33.64	52.5	33.85	34.00	-22.5	26,848	-0.08%
2020/08/24	6	32.28	10	32.76	32.60	-4	26,739	-0.01%
2020/08/21	11	31.25	13.5	31.06	31.30	-2.5	26,576	-0.01%
2020/08/20	19	31.09	12	30.86	30.90	7	26,599	0.03%
2020/08/19	38	33.06	17	32.84	32.40	21	26,146	0.08%
2020/08/18	29	34.08	6	34.13	33.90	23	25,677	0.09%
2020/08/17	11	34.36	29.3	34.37	34.50	-18.3	25,642	-0.07%
2020/08/14	14	34.96	32.3	35.03	34.75	-18.3	25,563	-0.07%
2020/08/13	30	35.20	20	35.35	34.85	10	25,531	0.04%
2020/08/12	2	34.40	8.1	34.28	34.70	-6.1	25,390	-0.02%
2020/08/11	11	33.96	5.4	33.98	34.00	5.6	25,355	0.02%
2020/08/10	23	34.53	0	0.00	34.50	23	25,399	0.09%
2020/08/07	1	34.85	6	34.98	34.90	-5	25,411	-0.02%
2020/08/06	7	34.58	5.3	34.77	34.95	1.7	25,295	0.01%
2020/08/05	46	35.31	8	35.15	34.90	38	25,235	0.15%
2020/08/04	36.9	34.33	48	34.72	35.00	-11.1	24,978	-0.04%
2020/08/03	15	33.85	11.7	33.81	33.85	3.3	24,798	0.01%
2020/07/31	1	34.50	7	34.72	34.50	-6	24,671	-0.02%
2020/07/30	8	34.29	49.2	34.62	34.60	-41.2	24,446	-0.17%
2020/07/29	1	33.75	6	33.74	33.80	-5	24,306	-0.02%
2020/07/28	39	33.61	52	33.32	33.25	-13	24,304	-0.05%
2020/07/27	19	33.54	25	33.37	33.25	-6	24,479	-0.02%
2020/07/24	54	34.16	5	34.23	34.10	49	24,440	0.20%
2020/07/23	201	35.17	56.1	35.50	35.60	144.9	23,976	0.60%	大買/鉅額交易
2020/07/22	14	34.14	51.5	34.23	34.25	-37.5	23,476	-0.16%
2020/07/21	5	34.10	43	34.11	33.90	-38	23,295	-0.16%
2020/07/20	111	32.81	22	33.00	32.95	89	22,719	0.39%	大買/
2020/07/17	47	36.08	37	35.80	35.80	10	21,717	0.05%
2020/07/16	25	35.49	56.2	35.56	36.00	-31.2	21,458	-0.15%
2020/07/15	16	34.44	0	0.00	34.05	16	20,700	0.08%
2020/07/14	4	33.73	4	33.96	34.10	0	20,543	0.00%
2020/07/13	9	33.73	32	33.81	34.20	-23	20,361	-0.11%
2020/07/10	12	32.86	21	32.91	32.55	-9	20,175	-0.04%
2020/07/09	19	33.80	17	33.59	33.40	2	20,251	0.01%
2020/07/08	28	33.43	20	33.24	33.45	8	19,957	0.04%
2020/07/07	131	35.07	33.1	34.72	34.50	97.9	19,252	0.51%	大買/
2020/07/06	21	37.93	38.3	38.09	38.65	-17.3	18,297	-0.09%
2020/07/03	15	37.17	16.7	37.20	37.20	-1.7	17,841	-0.01%
2020/07/02	18	36.77	26.1	37.14	37.15	-8.1	17,796	-0.05%
2020/07/01	11	36.84	16.2	36.80	36.80	-5.2	17,701	-0.03%
2020/06/30	15.3	35.90	90	35.86	35.80	-74.7	17,522	-0.43%
2020/06/29	16	35.16	26	35.68	35.65	-10	17,474	-0.06%
2020/06/24	10	35.96	25.1	35.87	35.65	-15.1	17,243	-0.09%
2020/06/23	29	35.94	33.1	35.94	36.00	-4.1	17,191	-0.02%
2020/06/22	8.1	34.92	62.1	34.93	34.80	-54	17,223	-0.31%
2020/06/19	43	34.60	50	34.64	34.65	-7	16,876	-0.04%
2020/06/18	10	33.66	43	33.81	34.00	-33	16,268	-0.20%
2020/06/17	3	32.05	20.2	32.00	32.25	-17.2	15,614	-0.11%
2020/06/16	3	31.37	14	31.45	31.45	-11	15,581	-0.07%
2020/06/15	8	31.15	11.3	31.30	31.10	-3.3	15,850	-0.02%
2020/06/12	7	30.22	18	30.46	30.70	-11	15,963	-0.07%
2020/06/11	14	31.10	5	31.02	30.65	9	16,131	0.06%
2020/06/10	8	31.36	65.7	31.39	31.45	-57.7	16,046	-0.36%
2020/06/09	15	31.24	32.1	31.11	31.15	-17.1	16,115	-0.11%
2020/06/08	9	30.22	35.9	30.11	30.45	-26.9	16,095	-0.17%
2020/06/05	7	29.86	14	29.91	29.80	-7	15,920	-0.04%
2020/06/04	7	29.83	15	29.80	29.85	-8	15,885	-0.05%
2020/06/03	9	29.61	19.1	29.53	29.55	-10.1	15,994	-0.06%
2020/06/02	2	29.15	8.6	29.18	29.15	-6.6	15,975	-0.04%
2020/06/01	28	28.93	26.1	28.95	29.00	1.9	15,911	0.01%
2020/05/29	3	28.28	13.2	28.24	28.60	-10.2	15,862	-0.06%
2020/05/28	5	28.59	17	28.57	28.50	-12	15,593	-0.08%
2020/05/27	11	28.40	17.1	28.44	28.60	-6.1	15,671	-0.04%
2020/05/26	1	28.20	1	28.30	28.20	0	15,660	0.00%
2020/05/25	15	28.15	0.4	28.20	28.20	14.6	15,661	0.09%
2020/05/22	1	28.15	11.2	28.16	28.40	-10.2	15,642	-0.07%
2020/05/21	2	28.33	23.1	28.35	28.35	-21.1	15,516	-0.14%
2020/05/20	2	28.45	1	28.40	28.15	1	15,471	0.01%
2020/05/19	13.1	28.02	41	28.23	28.30	-27.9	15,304	-0.18%
2020/05/18	14	27.66	13	27.57	27.55	1	15,109	0.01%
2020/05/15	11	28.10	7.5	28.13	28.10	3.6	14,963	0.02%
2020/05/14	20	28.00	7	27.86	27.95	13	14,826	0.09%
2020/05/13	0	0.00	10	27.51	27.55	-10	14,627	-0.07%
2020/05/12	5	27.65	6	27.72	27.50	-1	14,527	-0.01%
2020/05/11	9	27.84	8	27.86	27.80	1	14,438	0.01%
2020/05/08	6	27.68	14.3	27.48	27.45	-8.3	14,348	-0.06%
2020/05/07	4.1	27.71	5	27.80	27.70	-0.9	14,148	-0.01%
2020/05/06	15.2	27.80	3	27.83	27.80	12.2	14,116	0.09%
2020/05/05	5.4	27.93	18	27.99	27.75	-12.6	14,084	-0.09%
2020/05/04	25	27.62	5	27.85	27.85	20	14,076	0.14%
2020/04/30	16	27.99	22	28.15	28.25	-6	14,023	-0.04%
2020/04/29	1.5	27.28	16	27.49	27.70	-14.5	13,812	-0.10%
2020/04/28	2	26.78	10	26.75	26.90	-8	13,693	-0.06%
2020/04/27	0	0.00	17.1	26.51	26.50	-17.1	14,075	-0.12%
2020/04/24	1	25.80	1	26.00	26.00	0	14,009	0.00%
2020/04/23	10	25.85	3.8	25.87	26.00	6.2	14,093	0.04%
2020/04/22	1	25.45	2	25.45	25.55	-1	14,082	-0.01%
2020/04/21	34	25.46	42	25.45	25.30	-8	14,140	-0.06%
2020/04/20	20	26.08	18	26.03	26.00	2	14,000	0.01%
2020/04/17	19	26.36	19	26.38	26.05	0	13,943	0.00%
2020/04/16	27	26.18	5	26.20	26.20	22	13,857	0.16%
2020/04/15	31	26.51	120.9	26.50	26.50	-89.9	13,799	-0.65%	大賣/
2020/04/14	153	26.28	74	26.68	26.70	79	13,667	0.58%	大買/
2020/04/13	3.5	25.37	12	25.42	25.65	-8.5	13,389	-0.06%
2020/04/10	0	0.00	15	25.20	25.25	-15	13,364	-0.11%
2020/04/09	14	25.11	8	25.14	25.05	6	13,461	0.04%
2020/04/08	10	25.16	1	25.10	25.10	9	13,400	0.07%
2020/04/07	34	25.43	25	25.33	25.20	9	13,319	0.07%
2020/04/06	18	25.05	22	25.02	25.15	-4	13,189	-0.03%
2020/04/01	10	24.40	19	24.26	24.40	-9	12,942	-0.07%
2020/03/31	16	24.25	12	24.18	24.50	4	12,762	0.03%
2020/03/30	12	23.33	66.5	23.53	23.85	-54.5	12,531	-0.43%
2020/03/27	37	24.04	6	23.90	23.75	31	12,401	0.25%
2020/03/26	36	24.07	22	24.11	24.00	14	12,097	0.12%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	2	21.05	6	20.95	21.10	-4	11,524	-0.03%
2020/03/23	21.1	19.39	3	19.40	19.20	18.1	11,424	0.16%
2020/03/20	5	20.05	32	19.77	20.40	-27	11,436	-0.24%
2020/03/19	45	19.07	15	19.23	18.65	30	11,212	0.27%
2020/03/18	36	20.33	5	20.66	20.10	31	10,953	0.28%
2020/03/17	56	20.97	11	21.14	20.80	45	10,800	0.42%
2020/03/16	20	22.46	2	23.03	22.15	18	10,897	0.17%
2020/03/13	34	21.93	16	22.42	23.00	18	10,808	0.17%
2020/03/12	19	23.52	14	23.38	23.65	5	10,546	0.05%
2020/03/11	4	24.95	5	25.00	24.70	-1	10,399	-0.01%
2020/03/10	3	24.88	7	24.85	25.05	-4	10,345	-0.04%
2020/03/09	12	25.46	2	25.53	25.30	10	10,423	0.10%
2020/03/06	13	26.41	262	26.25	26.25	-249	10,701	-2.33%	大賣/鉅額交易
2020/03/05	0	0.00	1	27.35	27.20	-1	10,607	-0.01%
2020/03/04	0.4	27.20	70	26.93	27.20	-69.6	10,769	-0.65%
2020/03/03	1	27.00	0	0.00	26.90	1	10,713	0.01%
2020/03/02	0	0.00	19	26.81	26.55	-19	10,732	-0.18%
2020/02/27	2	27.20	8	27.36	27.05	-6	10,841	-0.06%
2020/02/26	3	26.98	2	27.20	27.10	1	10,759	0.01%
2020/02/25	2	27.28	0	0.00	27.25	2	10,791	0.02%
2020/02/24	0	0.00	0	27.45	27.45	0	10,898	0.00%
2020/02/21	4	27.86	0	0.00	27.90	4	10,999	0.04%
2020/02/19	0	0.00	2	28.05	28.10	-2	11,376	-0.02%
2020/02/18	0	0.00	2	27.70	27.85	-2	11,906	-0.02%
2020/02/17	12	27.81	0	0.00	27.60	12	12,063	0.10%
2020/02/14	1	28.35	5	28.38	28.30	-4	12,350	-0.03%
2020/02/13	0	0.00	7	28.33	28.30	-7	12,462	-0.06%
2020/02/12	0	0.00	10	28.10	28.25	-10	12,603	-0.08%
2020/02/11	3	27.95	2	27.98	28.00	1	12,951	0.01%
2020/02/10	5.1	27.80	15	27.87	27.95	-9.9	13,055	-0.08%
2020/02/07	13	28.19	27	28.20	28.25	-14	13,396	-0.10%
2020/02/06	10	28.05	6.5	28.15	28.25	3.5	13,598	0.03%
2020/02/05	21	27.85	18	27.76	27.80	3	13,831	0.02%
2020/02/04	9	27.26	80.1	27.75	28.00	-71.1	13,873	-0.51%
2020/02/03	10	26.87	15	26.84	27.00	-5	14,180	-0.04%
2020/01/31	4	27.59	3	27.62	27.25	1	14,150	0.01%
2020/01/30	24	27.15	4	27.13	27.20	20	14,227	0.14%
2020/01/20	0	0.00	8	29.33	29.40	-8	13,968	-0.06%
2020/01/17	10	29.14	5	29.25	29.30	5	14,035	0.04%
2020/01/16	3	28.73	1	28.65	28.90	2	14,048	0.01%
2020/01/15	0	0.00	2	29.03	28.90	-2	14,243	-0.01%
2020/01/14	10	28.73	4	28.65	28.85	6	14,230	0.04%
2020/01/13	7	28.66	0	28.65	28.75	7	14,328	0.05%
2020/01/10	8	28.72	0	0.00	28.75	8	14,387	0.06%
2020/01/09	7	28.69	12	28.60	28.70	-5	14,426	-0.03%
2020/01/08	2	28.05	6	28.18	28.10	-4	14,552	-0.03%
2020/01/07	2	28.33	16	28.24	28.50	-14	14,568	-0.10%
2020/01/06	4	28.05	2.4	28.04	28.00	1.6	14,593	0.01%
2020/01/03	6	28.30	108	28.53	28.30	-102	14,687	-0.69%	大賣/鉅額交易
2020/01/02	16	28.37	1.9	28.40	28.40	14.1	14,707	0.10%
2019/12/31	6	28.33	0.1	28.35	28.35	5.9	14,712	0.04%
2019/12/30	15.4	28.58	1.1	28.60	28.60	14.3	14,838	0.10%
2019/12/27	12	28.88	1	28.90	28.90	11	14,891	0.07%
2019/12/26	3	28.97	50	28.90	28.90	-47	14,936	-0.31%
2019/12/25	15	29.15	1	28.90	29.10	14	15,064	0.09%
2019/12/24	8.3	28.99	4	28.98	28.70	4.3	15,224	0.03%
2019/12/23	2	29.30	4	29.35	29.15	-2	15,260	-0.01%
2019/12/20	0	0.00	13	29.80	29.50	-13	15,401	-0.08%
2019/12/19	2	29.70	2	29.85	29.75	0	15,800	0.00%
2019/12/18	2	29.75	8	29.83	29.85	-6	16,361	-0.04%
2019/12/17	3	29.62	28.2	29.58	29.80	-25.2	16,488	-0.15%
2019/12/16	12	29.48	24	29.62	29.30	-12	16,446	-0.07%
2019/12/13	11	29.75	33.1	29.81	29.85	-22.1	16,464	-0.13%
2019/12/12	0	0.00	132	29.82	29.60	-132	16,528	-0.80%	大賣/鉅額交易
2019/12/11	13	29.57	28.4	29.73	29.50	-15.4	16,473	-0.09%
2019/12/10	1	29.45	18.1	29.35	29.45	-17.1	16,087	-0.11%
2019/12/09	11	29.20	8	29.21	29.20	3	16,067	0.02%
2019/12/06	14	29.49	3	29.38	29.20	11	16,193	0.07%
2019/12/05	6	29.05	11.1	29.00	29.00	-5.1	16,010	-0.03%
2019/12/04	3	28.70	16.4	28.99	29.00	-13.4	16,134	-0.08%
2019/12/03	4.3	28.95	39	28.80	28.90	-34.7	16,043	-0.22%
2019/12/02	9	27.73	14.1	27.77	27.80	-5.1	15,582	-0.03%
2019/11/29	7	27.83	7	27.99	27.70	0	15,501	0.00%
2019/11/28	24	28.65	3	28.68	28.55	21	15,398	0.14%
2019/11/27	19	28.70	5	28.84	29.00	14	15,720	0.09%
2019/11/26	19	28.73	8	28.73	28.90	11	15,593	0.07%
2019/11/25	2.1	28.75	4	29.03	28.95	-1.9	15,329	-0.01%
2019/11/22	3.4	29.20	12.7	29.19	29.20	-9.3	15,395	-0.06%
2019/11/21	14	28.80	1.4	28.89	29.10	12.6	15,428	0.08%
2019/11/20	10	29.31	25.3	29.31	29.40	-15.3	15,357	-0.10%
2019/11/19	1	29.10	10.1	29.12	29.25	-9.1	15,375	-0.06%
2019/11/18	3.1	28.92	33	28.93	29.00	-30	15,283	-0.20%
2019/11/15	29	28.85	18	28.99	28.65	11	15,348	0.07%
2019/11/14	3	28.35	7	28.39	28.45	-4	14,816	-0.03%
2019/11/13	7	28.27	45.2	28.42	28.15	-38.2	14,716	-0.26%
2019/11/12	6	27.78	0	0.00	27.80	6	14,432	0.04%
2019/11/11	1	28.05	5	28.07	27.90	-4	14,370	-0.03%
2019/11/08	7	28.30	77	27.90	28.35	-70	14,454	-0.48%
2019/11/07	6	27.43	3.6	27.45	27.40	2.4	14,066	0.02%
2019/11/06	19.5	27.08	22.4	27.12	27.25	-2.8	13,955	-0.02%
2019/11/05	32	27.93	51	27.78	27.85	-19	13,638	-0.14%
2019/11/04	5	28.20	129	28.07	28.40	-124	13,530	-0.92%	大賣/鉅額交易
2019/11/01	32	28.03	10	28.03	28.00	22	13,342	0.16%
2019/10/31	205	27.89	22.1	27.95	27.95	182.9	13,405	1.36%	大買/鉅額交易
2019/10/30	4	27.30	7	27.24	27.45	-3	13,076	-0.02%
2019/10/29	30	27.63	2	27.50	27.40	28	13,054	0.21%
2019/10/28	101	27.95	6	27.83	27.80	95	12,961	0.73%	大買/
2019/10/25	4	27.41	4	27.37	27.50	0	12,842	0.00%
2019/10/24	1	27.35	14.1	27.29	27.35	-13.1	12,854	-0.10%
2019/10/23	6	27.02	75.5	27.11	27.20	-69.5	12,839	-0.54%
2019/10/22	4	26.85	13	26.87	26.85	-9	12,684	-0.07%
2019/10/21	5	26.65	51.7	26.65	26.70	-46.7	12,887	-0.36%
2019/10/18	15	26.40	9	26.48	26.35	6	13,179	0.05%
2019/10/17	4	26.45	4	26.48	26.50	0	13,667	0.00%
2019/10/16	0	0.00	41	26.35	26.50	-41	13,844	-0.30%
2019/10/15	1	26.10	62	26.13	26.20	-61	13,844	-0.44%
2019/10/14	12	26.37	18.7	26.25	26.30	-6.7	13,859	-0.05%
2019/10/09	4	26.24	38	26.25	26.10	-34	13,797	-0.25%
2019/10/08	12	26.33	23.3	26.31	26.25	-11.3	13,737	-0.08%
2019/10/07	17.5	26.22	16	26.29	26.20	1.5	13,745	0.01%
2019/10/04	5	26.23	6	26.19	26.15	-1	13,782	-0.01%
2019/10/03	3	25.73	7	25.77	25.90	-4	13,608	-0.03%
2019/10/02	1	25.55	4	25.64	25.50	-3	13,621	-0.02%
2019/10/01	0	0.00	5	25.66	25.70	-5	13,533	-0.04%
2019/09/27	11	25.26	12.2	25.25	25.05	-1.2	13,417	-0.01%
2019/09/26	11	26.06	1	26.10	26.00	10	13,272	0.08%
2019/09/25	0	26.05	32	26.11	26.20	-32	13,181	-0.24%
2019/09/24	30	26.46	30.1	26.21	26.10	-0.1	13,081	0.00%
2019/09/23	64	25.82	45	25.93	26.00	19	12,571	0.15%
2019/09/20	2.1	25.32	71	25.25	25.20	-68.9	12,048	-0.57%
2019/09/19	13	25.25	3	25.28	25.15	10	11,799	0.08%
2019/09/18	12	25.06	37	25.11	25.15	-25	11,715	-0.21%
2019/09/17	24	24.88	65.1	24.90	24.90	-41.1	11,552	-0.36%
2019/09/16	37	24.26	26	24.31	24.50	11	11,464	0.10%
2019/09/12	10	24.70	81	24.61	24.60	-71	11,424	-0.62%
2019/09/11	11.9	24.90	10	25.08	24.95	1.9	11,491	0.02%
2019/09/10	2	25.10	19	25.08	25.10	-17	11,467	-0.15%
2019/09/09	15	24.95	10	24.90	25.00	5	11,287	0.04%
2019/09/06	29	24.99	28	24.99	25.00	1	11,269	0.01%
2019/09/05	0	0.00	57	24.89	24.85	-57	11,122	-0.51%
2019/09/04	0	0.00	11	24.80	24.85	-11	11,087	-0.10%
2019/09/03	1	24.80	10	24.70	24.75	-9	11,124	-0.08%
2019/09/02	6	24.93	8	24.98	24.80	-2	11,532	-0.02%
2019/08/30	24.9	24.61	88	24.86	24.90	-63.1	11,450	-0.55%
2019/08/29	17	24.24	11.1	24.30	24.30	5.9	11,176	0.05%
2019/08/28	9	24.46	9	24.34	24.35	0	11,218	0.00%
2019/08/27	10	24.49	52	24.49	24.40	-42	11,426	-0.37%
2019/08/26	0	0.00	27.1	23.96	24.30	-27.1	12,069	-0.22%
2019/08/23	2	24.45	6	24.59	24.50	-4	11,948	-0.03%
2019/08/22	4	24.36	3	24.30	24.55	1	11,966	0.01%
2019/08/21	0	0.00	42.6	24.29	24.35	-42.6	12,028	-0.35%
2019/08/20	15	24.35	14.4	24.11	24.25	0.6	11,908	0.01%
2019/08/19	1	23.65	22.1	23.65	23.70	-21.1	11,779	-0.18%
2019/08/16	6	23.30	75.1	23.60	23.60	-69.1	11,818	-0.58%
2019/08/15	14	23.20	52	23.34	23.50	-38	11,715	-0.32%
2019/08/14	63.8	23.58	12	23.60	23.55	51.8	11,736	0.44%
2019/08/13	4	23.30	8.4	23.25	23.35	-4.4	11,695	-0.04%
2019/08/12	7	22.51	0	0.00	22.50	7	11,628	0.06%
2019/08/08	3	22.50	5	22.45	22.40	-2	11,803	-0.02%
2019/08/07	8	22.35	0	0.00	22.30	8	11,897	0.07%
2019/08/06	22	22.00	21	22.02	22.30	1	12,198	0.01%
2019/08/05	40	22.54	10	22.50	22.45	30	12,441	0.24%
2019/08/02	27	22.78	1	22.70	22.80	26	12,476	0.21%
2019/08/01	3	23.15	0	0.00	23.25	3	12,473	0.02%
2019/07/31	3	23.23	4.4	23.28	23.30	-1.4	12,473	-0.01%
2019/07/30	1	23.85	30	23.62	23.55	-29	12,454	-0.23%
2019/07/29	23	23.16	20	23.27	23.45	3	12,455	0.02%
2019/07/26	21	23.44	0	0.00	23.40	21	12,371	0.17%
2019/07/25	11	24.07	1	23.85	23.85	10	12,380	0.08%
2019/07/24	3.4	24.21	6	24.29	24.15	-2.6	12,430	-0.02%
2019/07/23	14	24.20	8	24.15	24.40	6	12,412	0.05%
2019/07/22	23	23.85	13.4	23.71	23.70	9.6	12,132	0.08%
2019/07/19	30	25.35	54.7	25.36	25.30	-24.7	11,735	-0.21%
2019/07/18	3	25.15	14	25.11	25.10	-11	11,203	-0.10%
2019/07/17	6	25.01	21	25.01	25.00	-15	11,151	-0.13%
2019/07/16	25	25.14	3.9	25.10	25.15	21.1	11,174	0.19%
2019/07/15	1	25.10	6.1	25.06	25.05	-5.1	11,285	-0.04%
2019/07/12	2	25.08	31	25.05	25.05	-29	11,573	-0.25%
2019/07/11	15	24.98	8.2	24.98	24.90	6.8	11,869	0.06%
2019/07/10	3	24.48	6	24.62	24.75	-3	12,204	-0.02%
2019/07/08	2	24.35	7	24.40	24.50	-5	12,482	-0.04%
2019/07/05	1	24.25	3.1	24.18	24.15	-2.1	12,679	-0.02%
2019/07/03	2	24.23	4	24.08	24.15	-2	13,292	-0.02%
2019/07/02	3	24.15	5	24.12	24.15	-2	13,840	-0.01%
2019/07/01	2	24.40	5	24.40	24.30	-3	14,354	-0.02%
2019/06/28	1	24.05	2	24.08	24.20	-1	14,718	-0.01%
2019/06/27	2	24.23	8.1	24.23	24.30	-6.1	14,990	-0.04%
2019/06/26	0	0.00	7.1	23.95	24.10	-7.1	15,236	-0.05%
2019/06/25	1	23.90	5.6	24.02	23.90	-4.6	15,637	-0.03%
2019/06/24	1	24.00	3	24.05	24.00	-2	17,063	-0.01%
2019/06/21	7	24.00	10	24.07	23.95	-3	18,037	-0.02%
2019/06/20	10	24.05	12	24.06	23.95	-2	18,336	-0.01%
2019/06/19	1	23.70	6	23.96	24.05	-5	18,417	-0.03%
2019/06/18	4	23.55	2.2	23.65	23.80	1.8	18,355	0.01%
2019/06/17	3	23.60	1	23.60	23.60	2	18,325	0.01%
2019/06/13	8	23.74	0	0.00	23.75	8	18,569	0.04%
2019/06/12	0	0.00	2	23.83	23.90	-2	18,891	-0.01%
2019/06/11	9	23.86	3	23.90	23.80	6	18,974	0.03%
2019/06/10	0	0.00	51.5	23.99	24.10	-51.5	18,880	-0.27%
2019/06/06	0	0.00	4	22.89	22.85	-4	18,457	-0.02%
2019/06/05	0	0.00	14	22.79	22.95	-14	18,424	-0.08%
2019/06/04	0	0.00	3	22.37	22.45	-3	18,383	-0.02%
2019/06/03	14	22.29	21	22.18	22.15	-7	18,382	-0.04%
2019/05/31	67	22.27	17	22.39	22.50	50	18,145	0.28%
2019/05/30	1	23.20	7.4	23.36	23.40	-6.4	17,344	-0.04%
2019/05/29	15	23.19	0	0.00	23.10	15	17,420	0.09%
2019/05/28	0	0.00	6	23.39	23.80	-6	17,369	-0.03%
2019/05/27	0	0.00	5	22.95	23.05	-5	17,195	-0.03%
2019/05/24	8	23.18	12	23.16	22.95	-4	17,216	-0.02%
2019/05/23	4	22.89	5	22.95	23.10	-1	17,142	-0.01%
2019/05/22	0	0.00	3	22.90	22.95	-3	17,059	-0.02%
2019/05/21	4	22.91	8.1	22.86	22.95	-4.1	17,077	-0.02%
2019/05/20	2	22.73	19	22.71	22.65	-17	16,949	-0.10%
2019/05/17	11	22.60	8	22.63	22.55	3	16,891	0.02%
2019/05/16	18	23.00	13	23.15	23.00	5	16,731	0.03%
2019/05/15	5	23.53	3	23.50	23.50	2	16,585	0.01%
2019/05/14	19	23.01	14	22.96	23.20	5	16,539	0.03%
2019/05/13	24.5	23.29	8	23.48	23.05	16.5	16,265	0.10%
2019/05/10	3	24.50	13.1	24.63	24.55	-10.1	15,941	-0.06%
2019/05/09	19	24.82	6	24.83	24.55	13	15,889	0.08%
2019/05/08	2	25.28	6	25.19	25.45	-4	15,766	-0.03%
2019/05/07	2	25.15	11.9	25.19	25.50	-9.9	15,905	-0.06%
2019/05/06	17	24.95	4	25.11	24.90	13	16,503	0.08%
2019/05/03	5	25.66	28	25.57	25.65	-23	16,426	-0.14%
2019/05/02	8	25.60	17	25.71	25.55	-9	16,404	-0.05%
2019/04/30	4	25.26	16.3	25.31	25.60	-12.3	16,271	-0.08%
2019/04/29	5	24.81	24	24.94	24.95	-19	16,103	-0.12%
2019/04/26	8	25.08	16	25.15	25.25	-8	16,098	-0.05%
2019/04/25	4	25.28	9	25.37	25.35	-5	16,093	-0.03%
2019/04/24	9	25.09	15	25.27	25.25	-6	16,042	-0.04%
2019/04/23	21	24.81	17.9	24.86	25.25	3.1	16,059	0.02%
2019/04/22	14	25.20	8	25.15	25.15	6	15,843	0.04%
2019/04/19	34	25.43	27.6	25.51	25.35	6.4	15,637	0.04%
2019/04/18	7	25.78	53	25.92	25.70	-46	15,442	-0.30%
2019/04/17	93	25.98	17	26.08	25.75	76	15,131	0.50%
2019/04/16	63.4	25.59	146	25.91	26.00	-82.6	14,747	-0.56%	大賣/
2019/04/15	2	25.43	22.6	25.42	25.45	-20.6	14,327	-0.14%
2019/04/12	6	25.13	20	25.23	25.20	-14	14,136	-0.10%
2019/04/11	4	25.24	24	25.29	25.25	-20	13,960	-0.14%
2019/04/10	11.1	25.05	64.4	25.05	25.15	-53.3	13,627	-0.39%
2019/04/09	11	24.89	73.2	24.95	24.90	-62.2	13,305	-0.47%
2019/04/08	24	25.03	47.2	25.09	25.10	-23.2	12,986	-0.18%
2019/04/03	47	24.56	27	24.55	24.60	20	12,377	0.16%
2019/04/02	24	24.12	61.1	24.09	24.15	-37.1	11,849	-0.31%
2019/04/01	3	23.95	89.1	23.91	23.95	-86.1	11,455	-0.75%
2019/03/29	11	23.75	16.1	23.93	23.70	-5.1	11,079	-0.05%
2019/03/28	11.1	23.73	45.1	23.67	23.75	-33.9	10,799	-0.31%
2019/03/27	25	23.79	77	23.80	23.75	-52	10,385	-0.50%
2019/03/26	81	22.83	54	22.94	22.95	27	8,924	0.30%
2019/03/25	18	22.25	23	21.90	22.25	-5	7,985	-0.06%
2019/03/22	2	21.75	28.3	21.60	21.75	-26.3	7,552	-0.35%
2019/03/21	1	21.60	4	21.55	21.50	-3	7,375	-0.04%
2019/03/20	3	21.37	3.3	21.34	21.45	-0.3	7,320	0.00%
2019/03/19	10	21.38	16	21.34	21.40	-6	7,288	-0.08%
2019/03/18	1	20.85	0.5	21.10	21.10	0.5	7,127	0.01%
2019/03/15	11	20.98	1	21.05	20.70	10	7,122	0.14%
2019/03/14	13	21.25	52	21.30	21.20	-39	6,784	-0.57%
2019/03/13	5	20.93	0	0.00	21.00	5	6,751	0.07%
2019/03/12	22	20.89	0	0.00	20.95	22	6,778	0.32%
2019/03/11	19	20.66	0	0.00	20.65	19	6,805	0.28%
2019/03/08	4	20.71	10	20.70	20.65	-6	6,954	-0.09%
2019/03/07	23	21.03	0	0.00	21.00	23	6,980	0.33%
2019/03/06	0	0.00	2	21.15	21.20	-2	6,975	-0.03%
2019/03/05	1	21.20	1.1	21.20	21.20	-0.1	7,029	0.00%
2019/03/04	5.1	21.03	3	21.10	21.25	2.1	7,118	0.03%
2019/02/27	0.9	21.35	4	21.25	21.35	-3.1	7,021	-0.04%
2019/02/26	6	21.34	12	21.38	21.30	-6	6,949	-0.09%
2019/02/25	35	21.40	12	21.30	21.40	23	6,886	0.33%
2019/02/21	3	21.07	0	0.00	21.15	3	6,981	0.04%
2019/02/20	3	21.15	5	21.15	21.20	-2	7,015	-0.03%
2019/02/19	0	0.00	2	21.15	21.15	-2	7,018	-0.03%
2019/02/18	6	21.07	0	0.00	21.10	6	7,180	0.08%
2019/02/15	0	0.00	7.1	21.08	21.00	-7.1	7,222	-0.10%
2019/02/14	29	21.05	0	0.00	21.00	29	7,261	0.40%
2019/02/13	3.8	21.08	2	21.30	21.15	1.8	7,309	0.02%
2019/02/12	32	21.21	2	21.23	21.10	30	7,220	0.42%
2019/02/11	0	0.00	17.1	21.26	21.30	-17.1	7,158	-0.24%
2019/01/30	1	21.00	5	21.10	21.10	-4	7,106	-0.06%
2019/01/29	3	20.97	4	20.93	21.00	-1	7,104	-0.01%
2019/01/28	24	21.26	3	21.30	21.30	21	7,115	0.30%
2019/01/25	2	21.15	367	21.10	21.30	-365	7,064	-5.17%	大賣/鉅額交易
2019/01/24	0.7	20.40	34	20.40	20.50	-33.3	6,412	-0.52%
2019/01/23	1	19.90	53.5	19.80	20.00	-52.5	6,466	-0.81%
2019/01/22	1	20.00	6	20.00	20.00	-5	6,447	-0.08%
2019/01/21	42	19.90	5	20.20	20.00	37	6,511	0.57%
2019/01/18	11	20.10	13	20.01	20.10	-2	6,609	-0.03%
2019/01/17	3.3	19.80	0.7	19.80	19.80	2.6	6,717	0.04%
2019/01/16	1	19.60	4	19.70	19.75	-3	6,767	-0.04%
2019/01/15	2	19.40	7	19.61	19.70	-5	6,793	-0.07%
2019/01/14	1	19.25	3	19.30	19.40	-2	6,741	-0.03%
2019/01/11	3	19.32	1	19.40	19.35	2	6,793	0.03%
2019/01/10	2	19.25	1	19.25	19.30	1	6,780	0.01%
2019/01/09	1	19.30	4	19.26	19.40	-3	6,802	-0.04%
2019/01/08	1	18.95	0	0.00	19.00	1	6,849	0.01%
2019/01/07	2	19.00	3	19.08	19.15	-1	6,925	-0.01%
2019/01/04	2	18.80	1	18.90	18.75	1	7,115	0.01%
2019/01/03	1	18.90	2	19.05	18.95	-1	7,581	-0.01%
2019/01/02	2	19.00	2.3	19.26	18.90	-0.3	7,684	0.00%
2018/12/28	0	0.00	6	19.14	19.10	-6	7,901	-0.08%
2018/12/27	0	0.00	5	19.10	18.95	-5	8,246	-0.06%
2018/12/26	1	18.85	0	0.00	18.80	1	8,352	0.01%
2018/12/25	7	18.81	1	18.90	18.75	6	8,407	0.07%
2018/12/24	3	19.30	7	19.19	19.25	-4	8,467	-0.05%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/21	0	0.00	15	18.70	18.60	-15	8,569	-0.18%
2018/12/20	6	18.72	0	0.00	18.75	6	8,538	0.07%
2018/12/19	2	18.80	0	0.00	18.80	2	8,549	0.02%
2018/12/18	9	18.83	0	0.00	18.75	9	8,614	0.10%
2018/12/17	3	19.03	0	0.00	19.10	3	8,654	0.03%
2018/12/13	2.4	19.12	76.9	19.06	19.25	-74.5	8,785	-0.85%
2018/12/12	0	0.00	13	18.80	19.10	-13	9,116	-0.14%
2018/12/11	5	18.69	2	18.85	18.60	3	9,268	0.03%
2018/12/10	4	18.71	53	18.86	18.85	-49	9,419	-0.52%
2018/12/07	0	0.00	1	19.10	19.10	-1	9,415	-0.01%
2018/12/06	6	19.07	3	19.75	19.00	3	9,480	0.03%
2018/12/05	3	19.73	1	19.70	19.70	2	9,434	0.02%
2018/12/04	4	20.05	3	20.12	20.15	1	9,642	0.01%
2018/12/03	4	20.00	15	20.12	20.10	-11	9,660	-0.11%
2018/11/30	2	19.63	3	19.65	19.55	-1	9,500	-0.01%
2018/11/29	0	0.00	1	19.55	19.55	-1	9,462	-0.01%
2018/11/28	1	19.20	1	19.40	19.50	0	9,397	0.00%
2018/11/27	0	19.45	9	19.34	19.45	-9	9,359	-0.10%
2018/11/26	1	18.95	0	0.00	18.95	1	9,379	0.01%
2018/11/23	2	18.80	125.1	18.80	18.75	-123.1	9,386	-1.31%	大賣/鉅額交易
2018/11/22	1	18.90	1	18.90	18.95	0	9,425	0.00%
2018/11/21	21	18.80	2	18.78	18.80	19	9,487	0.20%
2018/11/20	2	19.18	31	19.33	19.15	-29	9,480	-0.31%
2018/11/19	2	19.63	2	19.70	19.70	0	9,441	0.00%
2018/11/16	2	19.30	3	19.15	19.35	-1	9,402	-0.01%
2018/11/15	5	18.79	11	18.97	19.30	-6	9,380	-0.06%
2018/11/14	7	18.55	0	0.00	18.55	7	9,240	0.08%
2018/11/13	36	18.61	25	18.81	18.90	11	9,247	0.12%
2018/11/12	0	0.00	2	19.05	19.05	-2	9,272	-0.02%
2018/11/09	2	18.55	0	0.00	18.65	2	9,244	0.02%
2018/11/08	2	18.78	3	18.83	18.70	-1	9,305	-0.01%
2018/11/07	1	18.60	4	18.81	18.85	-3	9,384	-0.03%
2018/11/06	0	0.00	1	18.40	18.50	-1	9,524	-0.01%
2018/11/05	1.1	18.56	10	18.64	18.65	-8.9	9,450	-0.09%
2018/11/02	3	18.48	15	18.59	18.55	-12	9,374	-0.13%
2018/11/01	33	18.75	26	18.75	19.00	7	9,231	0.08%
2018/10/31	0	0.00	4.2	18.63	18.90	-4.2	9,220	-0.05%
2018/10/29	0	0.00	4	18.20	18.05	-4	9,168	-0.04%
2018/10/26	5	18.07	10	17.96	18.20	-5	9,224	-0.05%
2018/10/25	10	17.20	43.4	17.68	17.80	-33.4	9,478	-0.35%
2018/10/24	21	17.76	14.2	17.54	17.85	6.8	9,787	0.07%
2018/10/23	30.5	17.60	19.7	17.49	17.60	10.8	9,879	0.11%
2018/10/22	12	17.51	3	17.35	17.50	9	10,013	0.09%
2018/10/19	6	17.28	10	17.10	17.55	-4	10,149	-0.04%
2018/10/18	6	17.51	11	17.55	17.55	-5	10,128	-0.05%
2018/10/17	3	17.75	5.5	17.70	17.55	-2.5	10,214	-0.02%
2018/10/16	42	17.77	5	17.53	17.50	37	10,373	0.36%
2018/10/15	1	17.65	0	0.00	17.75	1	10,421	0.01%
2018/10/12	4	17.20	18.2	17.08	17.90	-14.2	10,633	-0.13%
2018/10/11	86	17.34	11	17.45	17.00	75	10,687	0.70%
2018/10/09	26	18.30	1	18.30	18.20	25	10,898	0.23%
2018/10/08	10	18.24	59.3	18.27	18.25	-49.3	10,918	-0.45%
2018/10/05	32	18.83	33.5	18.60	18.65	-1.5	10,818	-0.01%
2018/10/04	12	19.55	3	19.55	19.50	9	10,568	0.09%
2018/10/03	4	19.80	0	0.00	19.75	4	10,558	0.04%
2018/10/02	5	19.81	0	0.00	19.85	5	10,591	0.05%
2018/10/01	0	0.00	1	19.95	19.90	-1	10,760	-0.01%
2018/09/28	11	19.98	4	20.05	19.90	7	10,955	0.06%
2018/09/27	0	0.00	1	19.90	19.95	-1	11,632	-0.01%
2018/09/26	22	19.90	0	0.00	19.85	22	11,740	0.19%
2018/09/25	3	19.77	2	19.90	19.95	1	11,850	0.01%
2018/09/21	6.7	19.81	21	19.80	19.85	-14.3	11,892	-0.12%
2018/09/20	3	19.77	1	19.70	19.70	2	11,897	0.02%
2018/09/19	24	19.80	0	0.00	19.75	24	12,040	0.20%
2018/09/18	82	19.68	8	19.60	19.55	74	12,009	0.62%
2018/09/17	30	20.11	0	0.00	20.10	30	11,833	0.25%
2018/09/14	92	20.13	20.1	20.10	20.50	71.9	11,705	0.61%
2018/09/13	15	20.38	0	0.00	20.40	15	11,559	0.13%
2018/09/12	4	20.28	0	0.00	20.20	4	11,603	0.03%
2018/09/11	7	20.46	5	20.50	20.50	2	11,681	0.02%
2018/09/10	71	20.75	8	20.80	20.20	63	11,925	0.53%
2018/09/07	64	21.25	140.1	21.24	21.20	-76.1	11,970	-0.64%	大賣/
2018/09/06	1	21.30	13.2	21.31	21.35	-12.2	11,988	-0.10%
2018/09/05	2.9	21.51	2	21.55	21.45	0.9	12,140	0.01%
2018/09/04	0.3	21.80	0	0.00	21.60	0.3	12,217	0.00%
2018/09/03	1.3	21.56	13	21.59	21.60	-11.7	12,343	-0.10%
2018/08/30	1	21.75	0.1	21.90	21.70	0.9	12,372	0.01%
2018/08/29	0	0.00	0.1	21.90	21.70	-0.1	12,476	0.00%
2018/08/28	0	0.00	3	21.47	21.45	-3	12,600	-0.02%
2018/08/27	14	21.30	3	21.30	21.35	11	12,847	0.09%
2018/08/24	2	21.30	50	21.25	21.30	-48	12,975	-0.37%
2018/08/23	53	21.45	0	0.00	21.45	53	13,335	0.40%
2018/08/22	1	21.35	10	21.30	21.35	-9	13,642	-0.07%
2018/08/21	3	21.28	2	21.40	21.40	1	13,769	0.01%
2018/08/20	20	21.25	0.2	21.40	21.20	19.8	13,840	0.14%
2018/08/17	31	21.31	0	0.00	21.20	31	13,924	0.22%
2018/08/16	52.1	21.35	0	0.00	21.35	52.1	13,968	0.37%
2018/08/15	4	21.60	1	21.65	21.55	3	14,117	0.02%
2018/08/14	59	21.61	3	21.65	21.65	56	14,316	0.39%
2018/08/13	57	21.82	10	22.05	21.85	47	14,557	0.32%
2018/08/10	2	22.33	0	0.00	22.40	2	14,547	0.01%
2018/08/09	8	22.35	0	0.00	22.35	8	14,676	0.05%
2018/08/08	3	22.40	0.3	22.45	22.40	2.7	14,989	0.02%
2018/08/07	5	22.40	10	22.38	22.40	-5	15,364	-0.03%
2018/08/06	2	22.40	13.3	22.40	22.45	-11.3	15,582	-0.07%
2018/08/03	8	22.21	10	22.24	22.30	-2	15,806	-0.01%
2018/08/02	11	22.14	2	22.18	22.10	9	16,078	0.06%
2018/08/01	21	22.22	2	22.13	22.35	19	16,048	0.12%
2018/07/31	11	23.59	73.8	23.59	23.65	-62.8	15,791	-0.40%
2018/07/30	26	23.40	0	0.00	23.40	26	15,655	0.17%
2018/07/27	2	23.35	27	23.27	23.35	-25	15,678	-0.16%
2018/07/26	4	22.99	8	23.03	23.15	-4	15,728	-0.03%
2018/07/25	5	23.08	1	23.10	23.05	4	15,648	0.03%
2018/07/24	1	23.05	2	23.08	23.20	-1	15,722	-0.01%
2018/07/23	27	23.08	15.1	22.94	22.90	11.9	15,822	0.08%
2018/07/20	10	23.48	10	23.49	23.25	0	15,862	0.00%
2018/07/19	10	23.70	1	23.55	23.55	9	16,044	0.06%
2018/07/18	14	23.74	1	23.75	23.70	13	15,892	0.08%
2018/07/17	17	23.21	107	23.51	23.80	-90	15,644	-0.58%	大賣/
2018/07/16	6	22.67	12	22.58	22.70	-6	15,094	-0.04%
2018/07/13	6	22.28	3	22.23	22.35	3	15,059	0.02%
2018/07/12	7	21.84	0	0.00	21.80	7	15,147	0.05%
2018/07/11	43	21.80	3	21.75	21.80	40	15,255	0.26%
2018/07/10	4	22.09	1	22.00	22.00	3	15,253	0.02%
2018/07/09	2	21.83	1	21.71	21.80	1	15,391	0.01%
2018/07/06	8	21.61	5	21.35	21.70	3	15,456	0.02%
2018/07/05	65	21.80	8	21.72	21.70	57	15,376	0.37%
2018/07/04	3	22.12	3	22.20	22.20	0	14,874	0.00%
2018/07/03	5	22.31	0	0.00	22.25	5	15,032	0.03%
2018/07/02	9	22.59	1.5	22.60	22.40	7.5	15,382	0.05%
2018/06/29	5.6	22.49	0	0.00	22.65	5.6	15,496	0.04%
2018/06/28	5	22.34	8	22.25	22.40	-3	15,465	-0.02%
2018/06/27	20	22.46	1	22.45	22.40	19	15,426	0.12%
2018/06/26	16	22.45	25.2	22.50	22.40	-9.2	15,570	-0.06%
2018/06/25	8.1	22.74	0	0.00	22.70	8.1	15,507	0.05%
2018/06/22	19.1	22.75	2	22.75	22.75	17.1	15,831	0.11%
2018/06/21	4	22.91	0	0.00	22.85	4	16,043	0.02%
2018/06/20	5	22.85	4	22.85	23.00	1	16,519	0.01%
2018/06/19	3	22.88	1	22.85	22.85	2	16,672	0.01%
2018/06/15	3	23.37	0	0.00	23.20	3	16,733	0.02%
2018/06/13	3	23.40	4	23.45	23.35	-1	17,619	-0.01%
2018/06/12	21	23.35	0	0.00	23.30	21	18,671	0.11%
2018/06/11	0	0.00	13	23.60	23.55	-13	20,223	-0.06%
2018/06/08	0	0.00	10	23.45	23.40	-10	21,852	-0.05%
2018/06/07	35	23.41	0	0.00	23.45	35	22,369	0.16%
2018/06/06	3	23.42	1	23.40	23.45	2	23,533	0.01%
2018/06/05	56	23.39	2	23.35	23.30	54	24,055	0.22%
2018/06/04	3	23.22	7	23.44	23.55	-4	24,033	-0.02%
2018/06/01	35	23.07	5	23.05	23.05	30	23,845	0.13%
2018/05/31	11	22.63	0	0.00	22.55	11	23,872	0.05%
2018/05/30	12	22.90	2	22.90	22.80	10	23,589	0.04%
2018/05/29	2	23.18	14.3	23.19	23.15	-12.3	23,434	-0.05%
2018/05/28	4	23.40	13	23.35	23.35	-9	23,602	-0.04%
2018/05/25	3	23.35	3	23.30	23.30	0	23,917	0.00%
2018/05/24	13	23.16	0	0.00	23.20	13	23,928	0.05%
2018/05/23	5	23.25	0	0.00	23.20	5	24,156	0.02%
2018/05/22	8	23.41	4	23.45	23.50	4	24,376	0.02%
2018/05/21	24	23.45	5.1	23.47	23.40	18.9	24,612	0.08%
2018/05/18	2	23.10	2	23.15	23.00	0	24,392	0.00%
2018/05/17	2	23.15	0	0.00	23.10	2	24,439	0.01%
2018/05/16	10	23.16	5	23.15	23.10	5	24,409	0.02%
2018/05/15	17	23.49	3	23.45	23.15	14	24,301	0.06%
2018/05/14	5	23.63	7	23.61	23.65	-2	24,389	-0.01%
2018/05/11	20	23.24	26.1	23.29	23.15	-6.1	24,251	-0.03%
2018/05/10	7	23.49	10	23.46	23.45	-3	24,106	-0.01%
2018/05/09	11	23.79	1	23.80	23.70	10	23,902	0.04%
2018/05/08	2	23.80	3.4	23.85	23.85	-1.4	23,948	-0.01%
2018/05/07	8	23.64	10	23.95	24.20	-2	23,954	-0.01%
2018/05/04	6	23.51	0	0.00	23.40	6	23,702	0.03%
2018/05/03	10	23.83	0	0.00	23.80	10	23,644	0.04%
2018/05/02	1.8	23.84	0	0.00	23.90	1.8	23,633	0.01%
2018/04/30	3	23.70	0	0.00	23.70	3	24,002	0.01%
2018/04/27	13	23.34	0	0.00	23.65	13	24,545	0.05%
2018/04/26	1	23.50	10	23.68	23.60	-9	24,717	-0.04%
2018/04/25	15	23.62	13	23.77	23.50	2	24,570	0.01%
2018/04/24	37	23.89	6	24.15	23.70	31	24,487	0.13%
2018/04/23	19	24.06	3	24.05	24.10	16	24,541	0.07%
2018/04/20	4	23.99	0	0.00	23.90	4	24,556	0.02%
2018/04/19	7	23.96	37.3	24.15	24.25	-30.3	24,474	-0.12%
2018/04/18	36	24.21	3	23.95	23.85	33	24,724	0.13%
2018/04/17	11	23.86	8	24.08	24.25	3	24,596	0.01%
2018/04/16	13	23.71	12	23.70	23.70	1	24,490	0.00%
2018/04/13	56	23.92	3	23.85	23.80	53	24,455	0.22%
2018/04/12	10	24.22	5	24.13	24.10	5	24,326	0.02%
2018/04/11	47	23.96	2	23.95	23.95	45	24,117	0.19%
2018/04/10	23	23.85	6	24.02	23.70	17	24,125	0.07%
2018/04/09	11	23.80	0	0.00	23.70	11	24,069	0.05%
2018/04/03	38	24.17	7	24.17	24.00	31	23,986	0.13%
2018/04/02	11	24.64	2	24.60	24.55	9	23,704	0.04%
2018/03/30	3	25.25	7	25.11	25.05	-4	23,678	-0.02%
2018/03/29	20	25.08	26	25.03	24.95	-6	24,073	-0.02%
2018/03/28	2	25.45	4	25.45	25.30	-2	24,078	-0.01%
2018/03/27	6	25.69	4	25.64	25.70	2	24,099	0.01%
2018/03/26	4	25.18	31	24.81	25.30	-27	23,784	-0.11%
2018/03/23	34	24.99	25	24.99	24.85	9	23,601	0.04%
2018/03/22	54	25.91	12	25.76	25.65	42	23,300	0.18%
2018/03/21	14	26.16	60	26.30	26.10	-46	23,131	-0.20%
2018/03/20	14	25.16	20	25.42	26.10	-6	22,992	-0.03%
2018/03/19	67	25.57	16	25.65	25.45	51	22,381	0.23%
2018/03/16	71	26.00	6	26.15	25.60	65	21,994	0.30%
2018/03/15	69	26.27	71.4	26.10	26.50	-2.4	20,982	-0.01%
2018/03/14	117.1	27.59	168	27.88	26.95	-50.9	19,735	-0.26%	大買/大賣/
2018/03/13	30	27.41	88	27.34	27.35	-58	18,270	-0.32%
2018/03/12	67	27.34	133	27.54	27.35	-66	18,033	-0.37%	大賣/
2018/03/09	29	25.42	25	25.42	25.40	4	17,233	0.02%
2018/03/08	20	24.69	6	24.62	24.65	14	16,926	0.08%
2018/03/07	8	24.81	18.9	24.69	24.65	-10.9	17,100	-0.06%
2018/03/06	15	24.92	17	25.04	24.70	-2	17,400	-0.01%
2018/03/05	2	24.80	74	24.85	24.85	-72	17,663	-0.41%
2018/03/02	4	24.45	3	24.57	24.70	1	17,879	0.01%
2018/03/01	14	24.79	14.3	24.43	24.90	-0.3	18,081	0.00%
2018/02/27	0	0.00	9	24.67	24.50	-9	18,127	-0.05%
2018/02/26	5	24.45	1	24.40	24.30	4	17,819	0.02%
2018/02/23	8	24.52	15	24.60	24.60	-7	17,854	-0.04%
2018/02/22	16	24.67	7	24.66	24.50	9	18,108	0.05%
2018/02/21	4	23.94	20	24.18	24.40	-16	17,949	-0.09%
2018/02/12	6	22.90	20	23.00	22.90	-14	17,734	-0.08%
2018/02/09	29	22.43	1	22.75	22.70	28	17,712	0.16%
2018/02/08	0	0.00	11	23.09	23.00	-11	17,831	-0.06%
2018/02/07	16.1	22.88	0	0.00	23.15	16.1	18,124	0.09%
2018/02/06	56	22.54	80	22.49	22.35	-24	18,107	-0.13%
2018/02/05	7	23.81	9	23.76	23.80	-2	17,883	-0.01%
2018/02/02	3	24.15	31	24.15	24.20	-28	17,896	-0.16%
2018/02/01	10	24.25	20	24.40	24.20	-10	18,009	-0.06%
2018/01/31	22	24.29	2.2	24.39	24.50	19.8	18,379	0.11%
2018/01/30	17	24.30	10	24.48	24.45	7	18,443	0.04%
2018/01/29	9	24.22	33	24.34	24.30	-24	18,460	-0.13%
2018/01/26	8	24.40	1	24.45	24.40	7	18,949	0.04%
2018/01/25	16	24.80	30	24.75	24.60	-14	19,017	-0.07%
2018/01/24	11	25.07	9	25.14	25.10	2	18,883	0.01%
2018/01/23	9	24.62	14	24.83	24.90	-5	18,534	-0.03%
2018/01/22	1	24.05	1	24.25	24.30	0	17,952	0.00%
2018/01/19	5	23.80	0	0.00	23.80	5	17,668	0.03%
2018/01/18	7	23.90	4	23.90	23.75	3	17,594	0.02%
2018/01/17	0	0.00	2	23.90	23.90	-2	17,577	-0.01%
2018/01/16	1	23.95	1	23.90	23.85	0	18,041	0.00%
2018/01/15	2	23.90	0	23.95	23.95	2	18,096	0.01%
2018/01/12	54	23.84	5	23.93	23.90	49	18,147	0.27%
2018/01/10	3	23.28	5	23.20	23.30	-2	18,097	-0.01%
2018/01/09	1.3	23.51	2	23.55	23.55	-0.8	18,319	0.00%
2018/01/08	2	23.50	0	0.00	23.55	2	18,700	0.01%
2018/01/05	1.3	23.53	0.5	23.65	23.65	0.7	18,757	0.00%
2018/01/04	1	23.35	1	23.65	23.45	0	18,936	0.00%
2018/01/03	11	23.65	2	23.60	23.60	9	19,036	0.05%
2018/01/02	13	24.09	4	23.88	23.80	9	18,881	0.05%