聲寶 (1604)-元大券商分點個股進出

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

聲寶

(1604)

可現股當沖

股價
28.25
漲跌
▲0.05
漲幅
+0.18%
成交量
440張
產業
上市電器電纜類股
255人加入追蹤

立即追蹤
本地時間:13:30(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

聲寶 (1604)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	14	28.30	3	28.42	28.20	11	224	4.91%
2024/11/19	21	28.34	0	0.00	28.50	21	224	9.36%
2024/11/18	14	28.30	1.1	28.40	28.20	12.9	223	5.76%
2024/11/14	0	28.35	11	28.21	28.20	-11	229	-4.80%
2024/11/13	1	28.20	17.4	28.20	28.45	-16.4	231	-7.08%
2024/11/12	1	28.25	16.1	28.27	28.20	-15.1	234	-6.44%
2024/11/08	1	28.40	1	28.30	28.30	0	235	0.00%
2024/11/07	3	28.40	3	28.35	28.40	0	239	0.00%
2024/11/05	2	28.48	0.1	28.40	28.35	1.9	243	0.80%
2024/11/04	1	28.40	1	28.45	28.30	0	250	0.00%
2024/11/01	0	0.00	4	28.33	28.50	-4	262	-1.52%
2024/10/30	6	28.38	2.2	28.60	28.60	3.8	263	1.44%
2024/10/29	0	0.00	7	28.30	28.40	-7	267	-2.61%
2024/10/28	10	28.44	0	0.00	28.40	10	267	3.74%
2024/10/25	1	28.40	5	28.37	28.40	-4	268	-1.49%
2024/10/24	3	28.28	11	28.28	28.30	-8	270	-2.97%
2024/10/23	2	28.40	27	28.34	28.25	-25	274	-9.10%
2024/10/22	1	28.40	1	28.50	28.50	0	277	0.00%
2024/10/21	5	28.40	4	28.41	28.40	1	288	0.35%
2024/10/18	13	28.55	1	28.45	28.45	12	300	3.99%
2024/10/17	9	28.50	0	0.00	28.65	9	305	2.94%
2024/10/16	23	28.13	3.7	28.15	28.65	19.3	306	6.30%
2024/10/15	6	28.30	1	28.40	28.35	5	285	1.75%
2024/10/14	5	28.21	3	28.20	28.30	2	285	0.70%
2024/10/11	0	0.00	3	28.25	28.25	-3	286	-1.05%
2024/10/09	3	28.40	11	28.38	28.45	-8	289	-2.76%
2024/10/08	6	28.40	13	28.43	28.50	-7	293	-2.39%
2024/10/07	7	28.35	3	28.27	28.50	4	297	1.35%
2024/10/04	1	28.20	14	28.24	28.45	-13	302	-4.30%
2024/10/01	1	28.20	1	28.45	28.55	0	312	0.00%
2024/09/30	4	28.35	0	0.00	28.35	4	318	1.25%
2024/09/27	7	28.52	0	0.00	28.50	7	318	2.20%
2024/09/26	16	28.47	3	28.47	28.40	13	318	4.08%
2024/09/25	28	28.43	1	28.35	28.40	27	315	8.57%
2024/09/24	0	28.45	0	0.00	28.25	0	315	0.00%
2024/09/23	13	28.47	0.1	28.65	28.25	13	318	4.07%
2024/09/20	1	28.30	75	28.37	28.45	-74	321	-23.03%
2024/09/19	18.3	28.17	3	28.12	28.25	15.3	320	4.79%
2024/09/16	1	28.00	28	28.00	28.00	-27	332	-8.11%
2024/09/13	2	27.85	2	27.90	27.90	0	336	0.00%
2024/09/12	13	27.89	2	27.95	27.90	11	340	3.23%
2024/09/11	10	27.76	4	27.70	27.70	6	341	1.75%
2024/09/10	5	27.66	4.2	27.85	27.65	0.8	348	0.22%
2024/09/09	7	27.74	18.3	27.79	27.80	-11.3	348	-3.24%
2024/09/06	6	27.73	12.9	27.73	28.20	-6.9	359	-1.91%
2024/09/05	4	27.74	12.1	27.81	27.70	-8.1	365	-2.20%
2024/09/04	73	27.78	44.6	27.66	27.60	28.4	364	7.79%
2024/09/03	1	28.20	1.2	28.10	28.10	-0.2	363	-0.04%
2024/09/02	3	28.30	3	28.25	28.25	0	368	0.00%
2024/08/30	6	28.49	1	28.50	28.50	5	367	1.36%
2024/08/29	0	0.00	1	28.35	28.45	-1	367	-0.27%
2024/08/27	1	28.40	2	28.43	28.40	-1	372	-0.27%
2024/08/23	0	0.00	2	28.13	28.25	-2	375	-0.54%
2024/08/21	6	28.25	0.2	28.35	28.25	5.8	383	1.52%
2024/08/19	0	0.00	3	28.10	28.10	-3	396	-0.76%
2024/08/16	17	28.26	0	0.00	28.20	17	398	4.27%
2024/08/15	2	28.05	2	28.13	28.25	0	404	0.00%
2024/08/14	2	28.23	10.4	28.23	28.20	-8.4	406	-2.06%
2024/08/13	0	0.00	0.1	28.00	27.85	-0.1	412	-0.03%
2024/08/12	0	0.00	1	28.03	27.85	-1	432	-0.22%
2024/08/09	14	27.93	17	27.84	27.80	-3	445	-0.67%
2024/08/08	3	27.77	17	27.67	27.70	-14	445	-3.14%
2024/08/07	0.6	27.75	3	27.63	27.90	-2.4	450	-0.52%
2024/08/06	20	27.38	21.9	27.36	27.45	-1.9	462	-0.42%
2024/08/05	21	27.32	22.4	27.46	27.20	-1.4	462	-0.31%
2024/08/02	1	28.35	13.2	28.31	28.30	-12.2	461	-2.65%
2024/07/30	1	28.15	1.1	28.22	28.25	-0.1	475	-0.03%
2024/07/26	11	28.07	32.8	28.10	28.05	-21.8	493	-4.41%
2024/07/23	0	0.00	0.6	28.28	28.15	-0.6	502	-0.11%
2024/07/22	24	27.97	3.9	28.07	28.00	20.1	504	3.97%
2024/07/19	3	28.25	2.2	28.37	28.20	0.8	500	0.16%
2024/07/18	2	28.50	0	28.60	28.50	2	493	0.40%
2024/07/17	2	28.60	2	28.50	28.60	0	494	0.00%
2024/07/16	0	0.00	0.2	28.68	28.45	-0.2	503	-0.04%
2024/07/15	0	0.00	0.4	28.64	28.45	-0.4	513	-0.08%
2024/07/12	1	28.45	0.1	28.70	28.50	0.9	537	0.17%
2024/07/11	2	28.48	3.7	28.52	28.45	-1.7	543	-0.31%
2024/07/10	1	28.45	1.5	28.57	28.50	-0.5	558	-0.09%
2024/07/09	5	28.55	4.5	28.58	28.55	0.5	558	0.08%
2024/07/04	2	28.78	0	0.00	28.80	2	653	0.31%
2024/07/03	9	28.81	4.2	28.75	28.75	4.8	670	0.71%
2024/07/01	4	28.99	0	0.00	28.90	4	701	0.57%
2024/06/28	10	28.99	0	0.00	28.85	10	713	1.40%
2024/06/27	0	0.00	4	28.90	28.85	-4	717	-0.56%
2024/06/26	4	28.95	1	28.90	28.90	3	722	0.42%
2024/06/25	1	28.80	1	28.85	29.05	0	726	0.00%
2024/06/24	3	28.80	3	28.82	28.80	0	726	0.00%
2024/06/21	1	28.85	0	0.00	28.70	1	734	0.14%
2024/06/20	14	28.81	0	0.00	28.90	14	728	1.92%
2024/06/19	11	28.80	0	0.00	28.75	11	732	1.50%
2024/06/18	0	0.00	3	28.60	28.65	-3	733	-0.41%
2024/06/17	2	28.65	2	28.80	28.65	0	740	0.00%
2024/06/13	11	28.53	10.8	28.61	28.40	0.2	745	0.02%
2024/06/12	6	28.43	8	28.49	28.40	-2	740	-0.26%
2024/06/11	0	0.00	11.1	28.80	28.65	-11.1	736	-1.51%
2024/06/07	2	28.80	5	28.97	28.80	-3	741	-0.40%
2024/06/06	3	28.88	13.9	28.77	29.00	-10.9	735	-1.48%
2024/06/05	0	0.00	16.2	28.88	28.80	-16.2	730	-2.22%
2024/06/04	0	0.00	10	28.92	28.95	-10	732	-1.36%
2024/06/03	0	0.00	0.9	29.05	28.95	-0.9	734	-0.13%
2024/05/31	0	0.00	0.1	28.97	28.90	-0.1	750	-0.02%
2024/05/30	2	28.78	1.5	28.95	28.75	0.5	750	0.06%
2024/05/29	4	28.96	0	28.95	28.85	4	749	0.53%
2024/05/28	0	0.00	0	29.15	28.90	0	748	0.00%
2024/05/27	4	28.94	4.3	28.87	28.90	-0.3	750	-0.04%
2024/05/24	7	28.71	7.1	28.79	28.85	-0.1	751	-0.02%
2024/05/23	3	29.00	6.9	29.11	28.90	-3.9	746	-0.53%
2024/05/22	5	29.14	3	29.30	29.30	2	738	0.27%
2024/05/21	3	29.20	2.2	29.40	29.15	0.8	737	0.11%
2024/05/20	9	29.67	2.9	29.63	29.75	6.1	746	0.82%
2024/05/17	5	29.70	3.9	29.76	29.75	1.1	741	0.14%
2024/05/16	49	29.99	48	29.90	29.90	1	735	0.14%
2024/05/15	22.1	29.88	4.4	29.82	29.80	17.7	718	2.46%
2024/05/10	6	29.43	5.1	29.62	29.65	0.9	705	0.12%
2024/05/09	5	29.35	53.1	29.31	29.35	-48.1	691	-6.95%
2024/05/08	8	29.39	8	29.34	29.30	0	688	0.00%
2024/05/07	2	29.15	2	29.30	29.30	0	676	0.00%
2024/05/06	2	29.07	72.5	29.11	29.10	-70.5	670	-10.52%
2024/05/02	8	29.13	4.4	29.15	29.15	3.6	658	0.55%
2024/04/30	6	29.01	5	29.12	29.00	1	652	0.15%
2024/04/29	12	29.30	109.2	29.25	29.20	-97.2	639	-15.19%	大賣/
2024/04/26	8	29.21	8	29.25	29.35	0	631	0.00%
2024/04/25	28	29.17	28	29.27	29.15	0	627	0.00%
2024/04/24	17	29.19	3	29.13	29.20	14	620	2.26%
2024/04/23	37	29.12	26	29.02	29.15	11	634	1.73%
2024/04/22	38	28.96	222	29.02	29.00	-184	635	-28.96%	大賣/鉅額交易
2024/04/19	17	28.96	55	28.93	28.70	-38	627	-6.06%
2024/04/18	9	29.05	9.9	29.13	29.50	-0.9	612	-0.14%
2024/04/17	6	28.53	31.4	28.52	28.60	-25.4	590	-4.31%
2024/04/16	15	28.28	17.2	28.40	28.40	-2.2	583	-0.38%
2024/04/15	2	28.70	4	28.73	28.70	-2	566	-0.35%
2024/04/12	4	28.50	13.4	28.54	28.70	-9.4	566	-1.67%
2024/04/11	14	28.64	13.1	28.64	28.50	0.9	554	0.15%
2024/04/10	7	30.29	1.8	30.34	30.30	5.2	500	1.04%
2024/04/09	31	30.21	28	30.21	30.20	3	458	0.65%
2024/04/08	4	30.20	4	29.95	30.20	0	437	0.00%
2024/04/03	1	29.95	1	30.10	30.10	0	419	0.00%
2024/04/02	12.7	30.07	15	29.99	30.05	-2.3	411	-0.57%
2024/03/29	12	29.61	12.4	29.71	29.60	-0.4	397	-0.10%
2024/03/28	3	29.65	3.2	29.80	29.60	-0.2	391	-0.05%
2024/03/27	3	29.67	2.4	29.73	29.70	0.6	386	0.15%
2024/03/26	5	29.62	4.3	29.83	29.60	0.7	382	0.19%
2024/03/25	5	29.65	5	29.65	29.65	0	372	0.00%
2024/03/21	6	29.53	0	0.00	29.50	6	366	1.64%
2024/03/20	5	29.46	10	29.55	29.45	-5	368	-1.37%
2024/03/19	3	29.70	7.2	29.67	29.60	-4.2	365	-1.14%
2024/03/18	2	29.50	2	29.65	29.65	0	366	0.00%
2024/03/15	3	29.47	3	29.45	29.30	0	359	0.00%
2024/03/14	4	29.26	4	29.28	29.30	0	349	0.00%
2024/03/13	4	29.17	6	29.07	29.20	-2	345	-0.58%
2024/03/12	5	29.03	0	0.00	29.10	5	345	1.45%
2024/03/11	13	28.88	7	28.88	28.85	6	341	1.76%
2024/03/08	11	28.89	4.5	28.86	28.85	6.5	336	1.94%
2024/03/07	1	28.90	1	28.90	28.90	0	336	0.00%
2024/03/06	10	28.83	11	28.93	29.00	-1	336	-0.30%
2024/03/04	1.5	29.00	0	0.00	29.00	1.5	323	0.46%
2024/03/01	1	28.85	5	28.90	29.00	-4	324	-1.23%
2024/02/29	20	29.06	9	29.05	29.00	11	331	3.31%
2024/02/27	1	28.85	0	0.00	28.75	1	326	0.31%
2024/02/26	9	28.84	1	28.80	28.80	8	326	2.45%
2024/02/23	1	28.95	1	28.95	28.85	0	327	0.00%
2024/02/22	10	28.93	4	28.95	28.90	6	328	1.82%
2024/02/21	16	29.08	3.2	29.17	29.25	12.8	327	3.91%
2024/02/20	0	0.00	4	28.84	28.70	-4	313	-1.28%
2024/02/19	8	28.73	0	0.00	28.85	8	316	2.53%
2024/02/16	1	28.75	1.2	28.71	28.55	-0.2	320	-0.07%
2024/02/15	6	28.50	156.9	28.32	28.60	-150.9	317	-47.53%	大賣/鉅額交易
2024/02/05	3	28.33	3.8	28.45	28.30	-0.8	317	-0.24%
2024/02/02	4	28.64	0	0.00	28.55	4	313	1.27%
2024/02/01	5	28.46	0	0.00	28.65	5	313	1.60%
2024/01/31	1	28.50	2	28.50	28.50	-1	314	-0.32%
2024/01/30	0	0.00	0.2	28.50	28.45	-0.2	311	-0.05%
2024/01/29	0	0.00	2	28.40	28.45	-2	311	-0.64%
2024/01/26	0	0.00	0.3	28.30	28.50	-0.3	314	-0.09%
2024/01/25	0	0.00	3.2	28.31	28.30	-3.2	315	-1.02%
2024/01/24	0	0.00	18.1	28.16	28.35	-18.1	319	-5.66%
2024/01/22	6	28.32	10	28.38	28.25	-4	324	-1.23%
2024/01/19	3	28.10	7	28.15	28.20	-4	331	-1.21%
2024/01/18	2	28.15	1.5	28.14	28.15	0.5	338	0.13%
2024/01/17	63	28.07	18.3	28.18	28.10	44.7	349	12.80%
2024/01/16	1	28.60	3.1	28.65	28.60	-2.1	335	-0.63%
2024/01/15	2	28.70	2.1	28.81	28.80	-0.1	328	-0.04%
2024/01/11	1	28.80	1	28.85	28.80	0	365	0.00%
2024/01/10	2	28.85	2	29.00	28.85	0	406	0.00%
2024/01/09	2	29.00	0	0.00	29.00	2	417	0.48%
2024/01/08	5	29.13	5	29.05	29.05	0	420	0.00%
2024/01/05	0	0.00	0.2	29.00	29.10	-0.2	426	-0.05%
2024/01/04	4	29.03	4	29.09	29.00	0	443	0.00%
2024/01/03	0	0.00	9	29.16	29.10	-9	462	-1.94%
2024/01/02	1	29.05	8	29.09	29.20	-7	460	-1.52%
2023/12/29	3	28.92	9	28.90	29.10	-6	461	-1.30%
2023/12/28	2	28.85	3	28.88	28.85	-1	465	-0.21%
2023/12/27	1	28.90	7	28.80	28.90	-6	472	-1.27%
2023/12/26	2	28.75	1.3	28.85	28.85	0.7	491	0.15%
2023/12/22	0	0.00	4	28.74	28.75	-4	494	-0.81%
2023/12/20	8	28.78	1	28.80	28.80	7	506	1.38%
2023/12/19	1	28.65	8	28.78	28.70	-7	509	-1.37%
2023/12/18	0	0.00	3	28.90	28.80	-3	511	-0.59%
2023/12/15	3	28.93	0	28.98	28.80	3	512	0.59%
2023/12/14	3	28.70	8.2	28.69	28.80	-5.2	506	-1.03%
2023/12/11	2	28.85	2	28.80	28.85	0	498	0.00%
2023/12/07	0	0.00	0.3	28.85	28.85	-0.3	499	-0.06%
2023/12/05	1	28.70	3	28.65	28.70	-2	504	-0.40%
2023/12/04	4	28.71	1.2	28.94	28.70	2.8	518	0.53%
2023/12/01	0	0.00	2.1	28.75	28.75	-2.1	522	-0.39%
2023/11/30	0	0.00	0.1	28.70	28.70	-0.1	520	-0.02%
2023/11/28	8	28.70	0	0.00	28.70	8	522	1.53%
2023/11/27	4	28.54	0.4	28.71	28.55	3.6	524	0.68%
2023/11/23	1	28.85	2	28.85	28.85	-1	517	-0.19%
2023/11/22	1	28.90	0	0.00	28.85	1	514	0.19%
2023/11/21	7	29.00	0	0.00	28.90	7	512	1.36%
2023/11/20	1	28.85	0	0.00	28.75	1	511	0.20%
2023/11/17	6	28.60	23.6	28.75	28.75	-17.6	511	-3.44%
2023/11/16	1	28.60	0	28.80	28.65	1	513	0.19%
2023/11/15	22	28.47	0	0.00	28.50	22	511	4.30%
2023/11/14	12	28.19	0.9	28.34	28.15	11.1	509	2.19%
2023/11/13	2	28.25	0.2	28.30	28.15	1.8	511	0.35%
2023/11/10	0	0.00	2	28.40	28.35	-2	509	-0.39%
2023/11/09	1	28.40	2	28.35	28.50	-1	529	-0.19%
2023/11/08	0	0.00	0.2	28.40	28.25	-0.2	544	-0.03%
2023/11/06	3	28.52	2	28.45	28.55	1	567	0.18%
2023/11/03	29	28.55	4	28.46	28.55	25	568	4.40%
2023/11/02	1	28.10	1.1	28.25	28.25	-0.1	574	-0.02%
2023/11/01	0	0.00	0	28.15	28.00	0	580	0.00%
2023/10/31	1	28.20	1	28.30	28.00	0	580	0.00%
2023/10/30	16	28.25	2.4	28.36	28.10	13.6	582	2.34%
2023/10/27	2	28.30	2	28.23	28.25	0	582	0.00%
2023/10/26	7	28.84	23	28.85	28.60	-16	573	-2.79%
2023/10/25	1	29.20	1	29.50	29.50	0	568	0.00%
2023/10/23	1	28.55	3	28.47	28.55	-2	567	-0.35%
2023/10/20	17	28.40	19	28.74	28.45	-2	572	-0.35%
2023/10/19	7	28.48	7	28.47	28.65	0	570	0.00%
2023/10/18	26	29.48	8	29.68	28.80	18	565	3.18%
2023/10/17	4	29.35	4	29.41	29.35	0	527	0.00%
2023/10/16	1	29.25	1	29.65	29.65	0	530	0.00%
2023/10/12	8	29.72	6	29.63	29.90	2	569	0.35%
2023/10/11	27	29.47	6	29.38	29.45	21	576	3.64%
2023/10/06	1	28.85	1	28.90	28.90	0	609	0.00%
2023/10/05	1	29.00	4	29.13	29.00	-3	712	-0.42%
2023/10/04	4	28.85	16	28.79	28.95	-12	943	-1.27%
2023/10/03	96	28.82	2	28.85	28.75	94	1,188	7.91%
2023/10/02	49	28.81	2	29.03	28.95	47	1,291	3.64%
2023/09/27	3	28.40	18	28.30	28.50	-15	1,274	-1.18%
2023/09/26	1	28.40	4	28.33	28.40	-3	1,278	-0.23%
2023/09/22	1	28.00	1	28.00	28.05	0	1,279	0.00%
2023/09/21	1	28.25	1	28.10	28.10	0	1,275	0.00%
2023/09/20	4	28.35	0	0.00	28.35	4	1,272	0.31%
2023/09/19	0	0.00	2	28.35	28.30	-2	1,272	-0.16%
2023/09/15	2	28.25	2	28.35	28.35	0	1,272	0.00%
2023/09/14	1	28.30	1	28.30	28.30	0	1,271	0.00%
2023/09/13	1	28.20	1	28.35	28.35	0	1,270	0.00%
2023/09/12	0.5	28.35	2	28.25	28.30	-1.5	1,266	-0.12%
2023/09/08	0	0.00	3	28.35	28.35	-3	1,267	-0.24%
2023/09/07	5	28.43	14	28.46	28.25	-9	1,265	-0.71%
2023/09/06	2	27.95	20	28.04	28.20	-18	1,251	-1.44%
2023/09/05	1	27.75	1	27.75	27.75	0	1,247	0.00%
2023/09/04	0	0.00	3	27.90	28.00	-3	1,251	-0.24%
2023/09/01	1	28.00	3	27.82	27.95	-2	1,252	-0.16%
2023/08/31	0	27.60	0	0.00	27.80	0	1,244	0.00%
2023/08/30	2	27.65	0	0.00	27.60	2	1,245	0.16%
2023/08/29	0	0.00	0.2	27.59	27.30	-0.2	1,245	-0.01%
2023/08/28	2	27.35	3.8	27.38	27.35	-1.8	1,246	-0.14%
2023/08/25	1	27.30	4	27.25	27.25	-3	1,247	-0.24%
2023/08/24	0	0.00	1.1	27.31	27.20	-1.1	1,247	-0.09%
2023/08/23	1	27.30	1	27.21	27.20	0	1,247	0.00%
2023/08/22	1	27.35	0.6	27.52	27.30	0.4	1,252	0.03%
2023/08/21	1	27.50	1	27.50	27.60	0	1,248	0.00%
2023/08/18	4	27.25	10	27.37	27.50	-6	1,249	-0.48%
2023/08/17	5	27.41	16	27.27	27.50	-11	1,254	-0.88%
2023/08/16	0	0.00	0.1	27.40	27.35	-0.1	1,253	-0.01%
2023/08/15	8	27.33	7	27.39	27.45	1	1,253	0.08%
2023/08/14	10	26.92	9.9	26.98	26.90	0.1	1,238	0.01%
2023/08/11	4	27.36	8.6	27.30	27.15	-4.6	1,235	-0.37%
2023/08/10	3	27.60	3.1	27.54	27.45	-0.1	1,226	-0.01%
2023/08/08	4	27.66	31.1	27.79	27.70	-27.1	1,231	-2.20%
2023/08/07	3	28.30	5	28.12	28.05	-2	1,221	-0.16%
2023/08/04	1	27.30	5	27.82	27.90	-4	1,214	-0.33%
2023/08/02	0	0.00	17.2	27.46	27.70	-17.2	1,211	-1.42%
2023/08/01	0	0.00	0	27.95	27.70	0	1,210	0.00%
2023/07/31	1	27.75	0.8	27.90	27.75	0.2	1,210	0.02%
2023/07/28	3	27.75	3.1	27.82	27.75	-0.1	1,208	-0.01%
2023/07/26	2	27.85	3.8	27.86	27.75	-1.8	1,203	-0.15%
2023/07/25	1	27.30	1	27.51	27.50	0	1,202	0.00%
2023/07/24	9	27.28	10	27.32	27.25	-1	1,221	-0.08%
2023/07/21	2	27.85	3	27.90	27.80	-1	1,215	-0.08%
2023/07/20	2	27.73	1	27.90	27.90	1	1,219	0.08%
2023/07/19	4	27.73	4.9	27.76	27.65	-0.9	1,232	-0.08%
2023/07/18	11	27.81	12.1	28.08	27.80	-1.1	1,226	-0.09%
2023/07/17	8	28.40	7.9	28.45	28.40	0.1	1,208	0.01%
2023/07/14	36	28.06	35	28.12	28.05	1	1,186	0.08%
2023/07/13	85	28.31	84.3	28.30	28.10	0.7	1,162	0.06%
2023/07/12	231	28.89	238.1	28.89	28.65	-7.1	1,108	-0.64%	大買/大賣/
2023/07/11	172	30.74	3,095.7	29.98	29.70	-2,923.7	1,006	-290.61%	大買/大賣/鉅額交易
2023/07/10	3,816	33.00	903	32.99	33.00	2,913	770	378.13%	大買/大賣/鉅額交易
2023/07/07	26	28.73	36	28.80	30.00	-10	518	-1.93%
2023/07/06	0	0.00	2	27.10	27.30	-2	409	-0.49%
2023/07/05	0	0.00	20	27.13	27.15	-20	407	-4.91%
2023/07/04	0	0.00	0	27.10	27.10	0	404	0.00%
2023/07/03	7	26.88	0	0.00	26.85	7	402	1.74%
2023/06/30	1	26.80	1	26.83	26.75	0	397	0.01%
2023/06/29	12	26.98	0	0.00	26.85	12	387	3.10%
2023/06/28	11	27.00	0	0.00	26.90	11	387	2.84%
2023/06/27	12	26.86	2.1	26.94	27.00	9.9	388	2.56%
2023/06/26	3	27.00	0	0.00	27.00	3	391	0.77%
2023/06/19	0	0.00	2	27.05	27.00	-2	398	-0.50%
2023/06/16	10	27.15	0	0.00	27.10	10	397	2.52%
2023/06/14	8	27.12	2	27.05	27.05	6	399	1.50%
2023/06/13	20	27.16	3	27.10	27.25	17	394	4.31%
2023/06/07	1	27.00	0	0.00	26.95	1	399	0.25%
2023/06/05	0	0.00	23	26.95	27.00	-23	399	-5.76%
2023/06/02	0	0.00	0.4	27.00	27.00	-0.4	395	-0.10%
2023/06/01	2	27.00	1.1	27.04	27.05	0.9	396	0.22%
2023/05/31	42	27.08	1	27.00	27.10	41	399	10.26%
2023/05/26	4	26.81	3	27.30	27.05	1	398	0.25%
2023/05/24	30	27.23	1	27.10	27.35	29	391	7.41%
2023/05/23	4	27.21	1	27.30	27.25	3	389	0.77%
2023/05/22	2	26.85	58	26.93	26.90	-56	379	-14.76%
2023/05/19	9	26.92	9	26.92	26.85	0	377	0.00%
2023/05/18	10	26.98	1	26.85	26.95	9	375	2.39%
2023/05/17	162	26.99	0	0.00	27.00	162	378	42.82%	大買/鉅額交易
2023/05/16	34	26.60	0	0.00	26.60	34	364	9.32%
2023/05/15	3	26.45	0	0.00	26.45	3	359	0.83%
2023/05/12	1	26.40	0	0.00	26.25	1	352	0.28%
2023/05/11	1	26.40	0	0.00	26.25	1	352	0.28%
2023/05/10	0	0.00	0.3	26.45	26.35	-0.3	351	-0.09%
2023/05/05	1	26.30	0	26.40	26.50	1	345	0.29%
2023/05/04	0	0.00	1	26.48	26.20	-1	341	-0.28%
2023/05/03	7	26.19	0.8	26.21	26.10	6.2	342	1.80%
2023/05/02	0	0.00	0.2	26.30	26.25	-0.2	338	-0.06%
2023/04/28	5	26.35	0	0.00	26.30	5	334	1.50%
2023/04/27	1	26.15	3.8	26.18	26.30	-2.8	331	-0.83%
2023/04/26	67	27.83	1	27.80	27.90	66	305	21.61%
2023/04/25	10	27.77	0.5	27.88	27.70	9.5	284	3.34%
2023/04/24	1	27.95	1.1	27.81	27.85	-0.1	272	-0.03%
2023/04/21	5	27.55	3.2	27.46	27.55	1.8	257	0.70%
2023/04/20	5	27.50	0	27.70	27.50	5	248	2.00%
2023/04/19	17	27.58	1.4	27.71	27.55	15.6	244	6.37%
2023/04/18	1	27.60	1	27.77	27.60	0	237	0.00%
2023/04/14	25	27.75	0.2	27.85	27.80	24.8	232	10.63%
2023/04/13	8	27.76	1	28.00	27.80	7	230	3.04%
2023/04/12	16	27.85	0	0.00	27.85	16	236	6.77%
2023/04/11	2	27.98	0.6	28.10	27.90	1.4	238	0.59%
2023/04/10	0	0.00	2	27.80	27.90	-2	238	-0.84%
2023/04/07	1	27.75	1.1	27.93	27.80	-0.1	244	-0.06%
2023/04/06	0	0.00	0	27.75	27.70	0	244	0.00%
2023/03/30	0	0.00	0	27.55	27.40	0	240	0.00%
2023/03/29	0	0.00	0.3	27.51	27.35	-0.3	239	-0.12%
2023/03/28	0	27.70	0	0.00	27.30	0	238	0.00%
2023/03/27	0	0.00	0	27.46	27.60	0	239	-0.02%
2023/03/24	0	0.00	0.1	27.25	27.15	-0.1	238	-0.02%
2023/03/23	1	27.25	0.1	27.25	27.15	0.9	239	0.38%
2023/03/22	1	27.25	3	27.23	27.30	-2	241	-0.83%
2023/03/20	1	26.85	7.2	26.91	26.85	-6.2	239	-2.60%
2023/03/17	1	26.90	2.5	26.93	27.05	-1.5	245	-0.63%
2023/03/16	1	26.80	2.6	26.91	26.90	-1.6	248	-0.63%
2023/03/15	1	26.90	31.2	26.93	26.95	-30.2	258	-11.69%
2023/03/14	2	26.85	5.9	26.86	26.90	-3.9	256	-1.51%
2023/03/13	3	26.97	7	26.99	26.90	-4	258	-1.56%
2023/03/10	2	27.08	6.7	27.17	27.30	-4.7	253	-1.87%
2023/03/09	1	27.50	0.5	27.65	27.45	0.5	246	0.20%
2023/03/08	24	27.35	0	27.50	27.45	24	246	9.75%
2023/03/07	5	27.25	0	0.00	27.25	5	245	2.04%
2023/03/06	39	26.95	5	27.00	27.00	34	244	13.91%
2023/03/03	0	0.00	1.4	26.91	26.80	-1.4	239	-0.57%
2023/03/02	0	0.00	8	26.86	26.90	-8	236	-3.39%
2023/03/01	0	0.00	24	26.84	26.95	-24	237	-10.12%
2023/02/24	4	26.90	6	26.88	26.90	-2	244	-0.82%
2023/02/22	0	0.00	16	26.66	26.75	-16	248	-6.43%
2023/02/21	0	26.95	9	26.94	26.85	-9	251	-3.57%
2023/02/20	0	0.00	9	26.88	26.95	-9	259	-3.47%
2023/02/17	0	0.00	1	26.90	26.85	-1	260	-0.38%
2023/02/15	4	26.85	0	0.00	26.95	4	266	1.50%
2023/02/13	0	0.00	8	26.28	26.60	-8	261	-3.05%
2023/02/10	3	26.27	9.4	26.32	26.45	-6.4	259	-2.48%
2023/02/09	0	0.00	1.1	26.31	26.35	-1.1	261	-0.41%
2023/02/08	1	26.55	3.3	26.66	26.50	-2.3	261	-0.88%
2023/02/07	0	0.00	0.1	26.73	26.55	-0.1	262	-0.03%
2023/02/06	1	26.55	0.4	26.65	26.60	0.6	262	0.25%
2023/02/03	0	0.00	1.3	26.53	26.55	-1.3	262	-0.49%
2023/02/02	0	0.00	4	26.66	26.70	-4	263	-1.52%
2023/02/01	0	0.00	0.5	26.70	26.70	-0.5	262	-0.19%
2023/01/31	4	26.65	0	0.00	26.65	4	262	1.52%
2023/01/17	56	26.41	0	26.50	26.55	56	264	21.12%
2023/01/11	2	26.35	0	0.00	26.20	2	388	0.52%
2023/01/10	46	26.25	0	26.35	26.35	46	392	11.72%
2023/01/09	45	26.29	0.2	26.33	26.35	44.8	398	11.23%
2023/01/06	0	0.00	0.6	26.22	26.20	-0.6	399	-0.15%
2023/01/05	42	26.23	19.2	26.31	26.25	22.8	405	5.61%
2023/01/03	1	26.15	0	0.00	26.20	1	410	0.24%
2022/12/29	0	0.00	3	25.65	26.40	-3	406	-0.74%
2022/12/28	0	0.00	22	25.99	26.00	-22	407	-5.40%
2022/12/26	0	0.00	2	25.58	25.65	-2	395	-0.51%
2022/12/23	0	0.00	17.2	25.29	25.55	-17.2	395	-4.35%
2022/12/22	0	0.00	13	25.48	25.60	-13	395	-3.29%
2022/12/21	0	0.00	18	25.32	25.40	-18	403	-4.47%
2022/12/20	0	0.00	11.2	25.14	25.35	-11.2	405	-2.75%
2022/12/19	0	0.00	6	25.11	25.20	-6	410	-1.46%
2022/12/16	1	25.30	28.8	25.31	25.20	-27.8	409	-6.80%
2022/12/15	0	0.00	12	25.86	25.65	-12	409	-2.93%
2022/12/14	34	26.15	9	26.02	26.00	25	407	6.14%
2022/12/13	5	25.95	0	0.00	26.00	5	403	1.24%
2022/12/12	0	0.00	0	25.55	25.60	0	400	0.00%
2022/12/09	1	25.30	1.3	25.54	25.45	-0.3	399	-0.06%
2022/12/08	3	25.10	3	25.70	25.10	0	390	0.00%
2022/12/07	0	0.00	0.1	25.59	25.80	-0.1	386	-0.04%
2022/12/06	0	0.00	3.4	25.44	25.10	-3.4	374	-0.90%
2022/12/05	1	25.35	2.1	25.39	25.45	-1.1	372	-0.31%
2022/12/02	1	25.30	22.2	25.32	25.25	-21.2	369	-5.74%
2022/12/01	1	25.35	17.3	25.34	25.40	-16.3	371	-4.40%
2022/11/30	0	0.00	0.5	25.45	25.30	-0.5	369	-0.14%
2022/11/28	0	0.00	7.1	25.17	25.45	-7.1	370	-1.92%
2022/11/25	2	25.35	1.5	25.49	25.40	0.5	373	0.13%
2022/11/24	11	25.55	0.2	25.60	25.50	10.8	374	2.89%
2022/11/22	7	25.35	0	0.00	25.40	7	378	1.85%
2022/11/18	1	25.45	0.1	25.30	25.10	0.9	369	0.25%
2022/11/17	0	0.00	36	25.24	25.30	-36	367	-9.80%
2022/11/16	0	0.00	34.9	24.90	24.90	-34.9	365	-9.57%
2022/11/15	0	25.30	2	25.28	25.45	-2	357	-0.56%
2022/11/14	1.6	25.24	3.1	25.35	25.35	-1.5	356	-0.41%
2022/11/11	0	0.00	2	25.05	24.95	-2	355	-0.56%
2022/11/10	2	24.95	3.8	24.86	25.10	-1.8	355	-0.52%
2022/11/09	3	25.02	0	0.00	25.15	3	354	0.85%
2022/11/08	0	24.55	0	0.00	24.85	0	354	0.00%
2022/11/07	0	0.00	0	24.05	24.40	0	358	0.00%
2022/11/04	0	0.00	0.2	23.69	23.85	-0.2	355	-0.06%
2022/11/03	0	0.00	0.5	23.82	23.75	-0.5	354	-0.15%
2022/11/01	5	23.69	0	0.00	23.90	5	358	1.40%
2022/10/31	5	23.56	3	23.50	23.50	2	358	0.56%
2022/10/28	0	0.00	0.1	23.65	23.50	-0.1	361	-0.03%
2022/10/27	3	23.53	0	0.00	23.70	3	363	0.82%
2022/10/26	68	23.37	0.5	23.47	23.45	67.5	367	18.39%
2022/10/25	52.1	23.23	3.4	23.26	23.20	48.6	367	13.24%
2022/10/24	32	23.19	0	0.00	23.20	32	367	8.72%
2022/10/21	11	22.95	11.1	23.10	22.80	-0.1	365	-0.03%
2022/10/20	9	24.84	8.7	25.09	23.75	0.3	340	0.08%
2022/10/19	14	25.22	4	25.60	25.60	10	249	4.00%
2022/10/18	18	25.17	0	25.45	25.70	18	244	7.34%
2022/10/17	10	24.69	3.7	24.80	24.85	6.3	239	2.62%
2022/10/14	7	25.29	0.1	25.23	25.05	6.9	234	2.93%
2022/10/13	4	24.78	3.6	24.86	24.70	0.4	234	0.16%
2022/10/12	1	25.45	1.6	25.24	25.40	-0.6	226	-0.28%
2022/10/11	4	25.06	3.5	25.20	25.75	0.5	227	0.21%
2022/10/07	1	25.75	4.4	25.82	25.75	-3.4	222	-1.55%
2022/10/06	1.2	25.92	0.6	26.09	25.80	0.6	221	0.28%
2022/10/05	4	26.20	1.2	26.26	25.85	2.8	223	1.25%
2022/10/04	3	26.20	0	0.00	26.20	3	225	1.33%
2022/10/03	0	0.00	12	26.14	26.15	-12	230	-5.20%
2022/09/30	3	26.25	7.1	26.15	26.15	-4.1	232	-1.77%
2022/09/29	0	0.00	0.3	26.12	26.25	-0.3	240	-0.11%
2022/09/28	5	25.86	38.5	26.01	26.00	-33.5	255	-13.09%
2022/09/27	1	26.25	1.5	26.43	26.30	-0.5	278	-0.19%
2022/09/26	2	26.58	2.4	26.80	26.75	-0.4	303	-0.12%
2022/09/23	2	27.18	1.5	27.25	27.15	0.5	317	0.17%
2022/09/22	1	27.20	8.4	27.12	27.35	-7.4	329	-2.23%
2022/09/21	3	27.47	18.9	27.45	27.30	-15.9	331	-4.80%
2022/09/20	0	0.00	0	27.41	27.85	0	340	0.00%
2022/09/19	0	0.00	0.2	27.56	27.30	-0.2	351	-0.05%
2022/09/16	2	27.45	9.9	27.51	27.40	-7.9	364	-2.17%
2022/09/15	1	27.65	7	27.61	27.70	-6	369	-1.63%
2022/09/14	0	0.00	10.1	27.80	27.80	-10.1	370	-2.72%
2022/09/12	0	0.00	0	28.00	27.95	0	377	-0.01%
2022/09/08	1	27.70	0.3	27.68	27.60	0.7	379	0.18%
2022/09/07	6	27.47	39.3	27.36	27.35	-33.3	379	-8.78%
2022/09/06	0	0.00	1.1	27.71	27.90	-1.1	378	-0.28%
2022/09/05	3	27.87	2.5	27.95	27.90	0.5	379	0.12%
2022/09/02	1	27.85	1.7	28.07	28.00	-0.7	381	-0.18%
2022/09/01	2	27.88	25.4	27.88	28.35	-23.4	381	-6.14%
2022/08/31	5	28.25	1	28.20	28.25	4	378	1.06%
2022/08/30	0	0.00	1.4	28.15	28.20	-1.4	378	-0.37%
2022/08/29	0	0.00	6.2	28.15	28.15	-6.2	379	-1.63%
2022/08/26	2	28.30	0.2	28.40	28.30	1.8	374	0.48%
2022/08/25	0	0.00	0.1	28.35	28.30	-0.1	371	-0.02%
2022/08/24	0	0.00	1.1	28.35	28.35	-1.1	373	-0.30%
2022/08/23	0	0.00	3	28.10	28.25	-3	372	-0.81%
2022/08/22	2	28.00	0.7	28.26	28.25	1.3	371	0.35%
2022/08/19	2	28.35	0.1	28.30	28.35	1.9	371	0.52%
2022/08/18	5	28.37	2	28.40	28.50	3	372	0.81%
2022/08/17	1	28.35	0	0.00	28.35	1	372	0.27%
2022/08/16	1	28.00	0.1	28.15	28.05	0.9	368	0.24%
2022/08/15	1	28.00	0	0.00	28.00	1	368	0.27%
2022/08/12	1	27.65	1	27.76	27.80	0	367	0.00%
2022/08/11	0	0.00	0.1	27.45	27.45	-0.1	363	-0.04%
2022/08/10	3	27.25	7	27.24	27.25	-4	362	-1.10%
2022/08/05	1	26.60	0	0.00	26.60	1	363	0.28%
2022/08/04	0	0.00	14.2	26.10	26.35	-14.2	372	-3.81%
2022/08/03	2	26.20	4.6	26.14	26.20	-2.6	372	-0.69%
2022/08/02	3	26.15	4.5	26.25	26.20	-1.5	375	-0.41%
2022/08/01	0	0.00	0.5	26.32	26.40	-0.5	379	-0.14%
2022/07/29	2	26.10	1.1	26.27	26.20	0.9	380	0.24%
2022/07/28	3	25.78	2.8	25.91	25.85	0.2	380	0.05%
2022/07/27	1	25.90	0.2	25.85	25.95	0.8	379	0.22%
2022/07/26	0	0.00	0.2	25.85	25.80	-0.2	381	-0.04%
2022/07/25	0	0.00	0	25.81	25.90	0	382	0.00%
2022/07/22	3	25.50	5	25.55	25.55	-2	385	-0.53%
2022/07/21	2	25.55	0.7	25.47	25.70	1.3	387	0.33%
2022/07/20	2	25.58	3.4	25.64	25.60	-1.4	391	-0.35%
2022/07/18	0	25.25	0.1	25.10	25.20	-0.1	399	-0.03%
2022/07/15	1	24.85	2.3	24.83	24.95	-1.3	400	-0.32%
2022/07/14	1	25.10	0.1	24.85	25.05	0.9	402	0.23%
2022/07/13	89	24.99	1.7	24.71	24.85	87.3	403	21.63%
2022/07/12	9	24.48	11.1	24.62	24.20	-2.1	403	-0.51%
2022/07/11	3	25.27	4.7	25.28	25.20	-1.7	399	-0.43%
2022/07/08	3	25.70	0.3	25.84	25.70	2.7	407	0.66%
2022/07/07	13	25.70	0.3	25.46	25.65	12.7	409	3.10%
2022/07/06	12	25.70	5.1	25.69	25.35	6.9	406	1.69%
2022/07/05	49.4	26.66	9.3	26.29	26.00	40.1	398	10.07%
2022/07/04	135	29.50	5.2	29.39	29.20	129.9	370	35.05%	大買/鉅額交易
2022/07/01	88	29.55	5.5	29.56	29.20	82.5	353	23.36%
2022/06/30	5	29.78	7.7	29.84	29.65	-2.7	341	-0.78%
2022/06/29	2	30.25	5.5	30.32	30.15	-3.5	332	-1.04%
2022/06/28	4	30.51	0.1	30.60	30.55	3.9	332	1.18%
2022/06/27	23	30.57	0.2	30.55	30.55	22.8	331	6.88%
2022/06/24	96	30.33	0	0.00	30.40	96	326	29.42%
2022/06/23	44	30.13	1.3	30.00	30.05	42.7	317	13.45%
2022/06/22	18	30.08	0	0.00	30.10	18	316	5.69%
2022/06/21	19	30.14	2	30.20	30.20	17	325	5.23%
2022/06/20	1	29.95	1	30.10	29.90	0	357	0.01%
2022/06/15	2	30.30	9	30.44	30.40	-7	369	-1.89%
2022/06/14	2	30.00	0	0.00	30.20	2	373	0.53%
2022/06/13	0	0.00	5.4	30.07	30.05	-5.4	379	-1.43%
2022/06/10	4	30.33	0.6	30.38	30.40	3.4	380	0.89%
2022/06/09	0	0.00	0.8	30.54	30.40	-0.8	384	-0.20%
2022/06/08	17	30.61	1.5	30.64	30.55	15.5	387	4.00%
2022/06/07	0	30.80	0	30.75	30.60	0	393	0.00%
2022/06/06	3	30.95	0.2	30.80	30.60	2.8	403	0.68%
2022/06/02	0	30.75	3.1	30.56	30.65	-3.1	422	-0.74%
2022/06/01	0	30.70	0	0.00	30.65	0	448	0.00%
2022/05/31	1	30.70	2.8	30.75	30.75	-1.8	465	-0.39%
2022/05/30	8	30.71	0	0.00	30.50	8	515	1.55%
2022/05/27	9	30.53	0	0.00	30.50	9	522	1.72%
2022/05/26	2	30.40	0	30.60	30.35	2	530	0.38%
2022/05/25	32	30.29	1	30.20	30.35	31	540	5.73%
2022/05/24	0.1	30.20	0.1	30.25	30.10	0	555	0.00%
2022/05/23	8	30.18	0.1	30.35	30.30	7.9	579	1.37%
2022/05/20	1	30.00	0.9	30.11	30.05	0.1	588	0.02%
2022/05/19	1.1	29.66	1.3	29.86	29.90	-0.2	605	-0.03%
2022/05/18	1	30.10	0.6	30.15	30.10	0.4	625	0.07%
2022/05/17	18	30.00	9	30.00	30.00	9	629	1.43%
2022/05/16	10	29.91	2.7	29.82	29.80	7.3	631	1.16%
2022/05/13	8	29.66	1.6	29.69	29.75	6.4	634	1.00%
2022/05/12	5.1	29.63	7.5	29.63	29.40	-2.5	636	-0.39%
2022/05/11	1	30.00	2	30.10	30.00	-1	629	-0.16%
2022/05/10	6.1	29.97	3.5	29.97	30.20	2.5	634	0.39%
2022/05/09	2	30.35	4	30.56	30.30	-2	636	-0.31%
2022/05/06	5	30.83	0.9	30.86	30.85	4.1	635	0.64%
2022/05/05	0	0.00	0	31.15	30.90	0	641	0.00%
2022/05/04	2	30.80	0	0.00	30.90	2	643	0.31%
2022/05/03	2	30.80	1.8	30.92	30.80	0.2	652	0.03%
2022/04/29	2	31.00	1.9	31.08	31.00	0.1	660	0.01%
2022/04/27	3	31.00	40.4	30.88	30.95	-37.4	669	-5.58%
2022/04/26	1	31.10	2.1	31.25	31.25	-1.1	673	-0.17%
2022/04/25	0	0.00	7.7	31.35	31.25	-7.7	676	-1.14%
2022/04/22	0	0.00	2	31.75	31.75	-2	675	-0.30%
2022/04/20	0	0.00	0.1	32.05	31.90	-0.1	707	-0.01%
2022/04/19	0	31.75	0	0.00	31.90	0	713	0.00%
2022/04/18	6	31.52	3.2	31.81	31.50	2.8	717	0.39%
2022/04/15	0	31.75	0	0.00	31.90	0	718	0.00%
2022/04/13	18.1	31.96	2.1	31.95	31.95	15.9	723	2.20%
2022/04/12	1	31.50	1.4	31.66	31.50	-0.4	723	-0.06%
2022/04/11	3	31.68	5.2	31.86	31.60	-2.2	721	-0.30%
2022/04/08	2	31.88	1.1	32.07	31.95	0.9	722	0.12%
2022/04/07	1	32.00	4.3	31.94	31.80	-3.3	724	-0.46%
2022/03/31	0	32.35	0	0.00	32.30	0	724	0.00%
2022/03/30	26	32.26	0	0.00	32.30	26	719	3.61%
2022/03/29	0	0.00	0	32.30	32.20	0	712	0.00%
2022/03/28	3.1	31.94	1.7	32.09	32.15	1.4	714	0.19%
2022/03/25	0	0.00	3.9	32.06	32.10	-3.9	712	-0.54%
2022/03/24	1.2	31.93	0	0.00	32.20	1.2	708	0.17%
2022/03/23	20	31.95	3.4	32.16	31.90	16.6	700	2.37%
2022/03/22	2	31.50	0	31.60	31.50	2	667	0.30%
2022/03/21	0	0.00	2	31.30	31.45	-2	665	-0.30%
2022/03/18	0	0.00	2.1	31.48	31.45	-2.1	664	-0.31%
2022/03/16	0	0.00	1.1	31.26	31.25	-1.1	671	-0.17%
2022/03/15	0	0.00	0.2	31.60	31.30	-0.2	667	-0.02%
2022/03/14	0	0.00	0.4	31.45	31.80	-0.4	666	-0.06%
2022/03/11	0	0.00	0	31.35	31.40	0	666	0.00%
2022/03/10	0.1	31.30	0	0.00	31.55	0.1	664	0.01%
2022/03/09	0.1	31.10	13	31.32	31.45	-12.9	662	-1.94%
2022/03/08	0	0.00	3.3	30.87	30.85	-3.3	656	-0.50%
2022/03/07	0	31.45	16	31.64	31.55	-16	640	-2.50%
2022/03/04	0	32.25	54	32.25	32.50	-54	617	-8.74%
2022/03/03	55	32.44	1	32.15	32.45	54	606	8.91%
2022/03/02	18	31.80	21	31.70	31.80	-3	562	-0.53%
2022/03/01	5	31.66	75	31.59	31.75	-70	558	-12.52%
2022/02/25	15	31.53	1	31.35	31.30	14	555	2.52%
2022/02/24	0	0.00	8.1	31.71	31.70	-8.1	549	-1.48%
2022/02/23	11	31.87	0	0.00	31.95	11	536	2.05%
2022/02/22	80	31.28	70	31.25	31.30	10	518	1.93%
2022/02/21	1	31.20	0	0.00	31.45	1	515	0.19%
2022/02/18	61.1	31.11	3	30.98	31.15	58.1	504	11.52%
2022/02/17	26	30.89	0	0.00	30.90	26	488	5.33%
2022/02/14	1	30.75	0	0.00	30.80	1	525	0.19%
2022/02/10	0.8	31.00	3	31.00	30.95	-2.2	538	-0.40%
2022/02/09	16	30.90	1	30.85	30.90	15	539	2.78%
2022/02/07	6.4	30.69	9	30.58	30.80	-2.6	540	-0.48%
2022/01/26	0	0.00	0	30.35	30.40	0	538	0.00%
2022/01/25	0	0.00	11	30.27	30.25	-11	544	-2.02%
2022/01/24	1	30.54	2	30.20	30.40	-1	541	-0.18%
2022/01/21	1.3	30.51	2	30.68	30.60	-0.7	535	-0.13%
2022/01/20	0	0.00	1	30.65	30.80	-1	535	-0.19%
2022/01/19	5	30.66	4	30.65	30.75	1	553	0.18%
2022/01/18	0.1	30.55	0	0.00	30.70	0.1	557	0.02%
2022/01/17	0	0.00	3.4	30.78	30.50	-3.4	549	-0.62%
2022/01/14	1.5	30.55	4	30.47	30.60	-2.5	549	-0.45%
2022/01/13	2.2	30.52	3.8	30.59	30.75	-1.6	578	-0.27%
2022/01/12	3	30.10	0	0.00	30.20	3	564	0.53%
2022/01/10	0.8	29.88	1	29.90	30.00	-0.2	567	-0.04%
2022/01/07	0.3	30.00	0	0.00	30.05	0.3	575	0.05%
2022/01/06	2.1	30.03	2	30.20	30.10	0.1	581	0.02%
2022/01/05	0	0.00	1	29.90	29.95	-1	586	-0.17%
2022/01/03	0	0.00	0.1	29.95	29.95	-0.1	623	-0.01%
2021/12/29	8	29.85	0	0.00	29.80	8	644	1.24%
2021/12/28	0.3	29.70	1	29.90	29.75	-0.7	666	-0.11%
2021/12/27	0.9	29.75	0	0.00	29.85	0.9	690	0.13%
2021/12/23	0	0.00	2	29.45	29.60	-2	766	-0.26%
2021/12/22	0	0.00	0.1	29.50	29.40	-0.1	801	-0.02%
2021/12/21	0	0.00	0	29.58	29.40	0	812	0.00%
2021/12/20	0	0.00	5	29.48	29.45	-5	835	-0.60%
2021/12/17	0	0.00	0.3	29.48	29.55	-0.3	854	-0.04%
2021/12/16	0	0.00	0	29.50	29.45	0	899	0.00%
2021/12/15	0	0.00	0	29.65	29.50	0	956	0.00%
2021/12/10	0.1	29.69	0	0.00	29.90	0.1	1,140	0.01%
2021/12/08	4	29.50	0	29.58	29.55	4	1,257	0.32%
2021/12/07	0	0.00	2	29.38	29.55	-2	1,278	-0.16%
2021/12/06	0	29.40	0.1	29.55	29.50	-0.1	1,294	-0.01%
2021/12/03	0.1	29.35	1	29.35	29.45	-0.9	1,319	-0.07%
2021/12/02	2	29.30	1	29.25	29.40	1	1,337	0.07%
2021/12/01	19.9	29.44	0.2	29.41	29.35	19.7	1,356	1.45%
2021/11/30	0.6	29.35	3.2	29.42	29.40	-2.6	1,378	-0.19%
2021/11/29	5	29.49	3.2	29.34	29.45	1.8	1,406	0.13%
2021/11/26	0	0.00	5	29.42	29.55	-5	1,442	-0.35%
2021/11/24	9	29.50	0	0.00	29.55	9	1,470	0.61%
2021/11/22	4	29.56	0	0.00	29.60	4	1,473	0.27%
2021/11/19	0	0.00	1	29.60	29.60	-1	1,474	-0.07%
2021/11/18	2	29.60	2.6	29.62	29.60	-0.6	1,474	-0.04%
2021/11/16	0	0.00	9	29.69	29.70	-9	1,480	-0.61%
2021/11/15	0	0.00	0	29.70	29.75	0	1,490	0.00%
2021/11/12	3	29.58	1.7	29.68	29.75	1.3	1,495	0.09%
2021/11/11	0	0.00	0.3	29.75	29.70	-0.3	1,492	-0.02%
2021/11/10	7.1	29.25	0	29.32	29.30	7.1	1,478	0.48%
2021/11/09	0	0.00	0.2	29.15	29.15	-0.2	1,473	-0.01%
2021/11/08	6	29.21	0.7	29.35	29.15	5.3	1,466	0.36%
2021/11/05	0	0.00	0.8	29.40	29.45	-0.8	1,468	-0.05%
2021/11/04	0	0.00	18	29.46	29.65	-18	1,471	-1.22%
2021/11/03	1	29.55	0	29.65	29.60	1	1,476	0.07%
2021/11/02	1	29.40	0.7	29.60	29.65	0.3	1,489	0.02%
2021/11/01	1	29.55	0	0.00	29.80	1	1,492	0.07%
2021/10/29	0	0.00	7	29.34	29.60	-7	1,498	-0.47%
2021/10/28	0	0.00	0.1	29.50	29.60	-0.1	1,499	0.00%
2021/10/27	6.4	29.46	11.2	29.63	29.65	-4.9	1,511	-0.32%
2021/10/25	0	0.00	1	30.00	30.00	-1	1,488	-0.07%
2021/10/21	26.9	30.09	2	29.90	30.10	24.9	1,502	1.66%
2021/10/19	1	29.90	0.2	29.93	29.95	0.8	1,458	0.05%
2021/10/18	0.4	29.80	0	0.00	29.85	0.4	1,460	0.03%
2021/10/14	2.4	30.02	4	30.11	30.10	-1.6	1,466	-0.11%
2021/10/13	6.3	29.97	1	29.90	30.10	5.3	1,463	0.36%
2021/10/12	2.2	29.99	4	30.06	30.10	-1.8	1,454	-0.12%
2021/10/08	0	0.00	0.4	30.00	30.00	-0.4	1,436	-0.02%
2021/10/07	6.3	29.81	6	29.87	29.85	0.3	1,427	0.02%
2021/10/06	0.2	29.40	20	29.54	29.60	-19.8	1,423	-1.39%
2021/10/05	1.1	29.36	31.6	29.45	29.60	-30.5	1,426	-2.14%
2021/10/04	3.8	29.68	21.6	29.70	29.65	-17.8	1,426	-1.25%
2021/10/01	7.1	29.62	19	29.74	29.80	-11.9	1,435	-0.83%
2021/09/30	6.5	29.50	7	29.54	29.75	-0.5	1,393	-0.04%
2021/09/29	3.7	29.13	56	29.12	29.15	-52.3	1,369	-3.82%
2021/09/28	0.9	28.81	1.3	28.94	29.00	-0.4	1,341	-0.03%
2021/09/24	0	0.00	0.3	28.60	28.65	-0.3	1,318	-0.02%
2021/09/23	0.9	28.36	33.5	28.50	28.60	-32.6	1,311	-2.48%
2021/09/22	3.3	28.01	49.2	28.11	28.40	-45.9	1,272	-3.61%
2021/09/17	6.1	27.31	5.8	27.42	27.45	0.3	1,253	0.02%
2021/09/16	4	27.50	12.9	27.63	27.65	-8.9	1,238	-0.72%
2021/09/15	6	28.07	38.1	27.96	27.95	-32.1	1,204	-2.66%
2021/09/14	74.1	31.01	0.4	31.14	31.15	73.6	1,082	6.80%
2021/09/13	59	30.95	0.3	30.90	30.95	58.7	1,005	5.83%
2021/09/10	1	30.90	0.5	31.01	30.90	0.5	969	0.06%
2021/09/09	0	0.00	45.1	30.90	31.00	-45.1	955	-4.72%
2021/09/08	2	30.93	83.7	30.83	30.80	-81.7	941	-8.68%
2021/09/07	0	0.00	30.9	31.16	31.25	-30.9	918	-3.37%
2021/09/06	1	31.10	14.1	31.21	31.15	-13.1	900	-1.46%
2021/09/03	0	0.00	28	31.05	31.20	-28	884	-3.17%
2021/09/02	5.2	31.00	9.3	31.06	31.10	-4.1	864	-0.47%
2021/09/01	0	31.35	14.1	31.39	31.40	-14.1	840	-1.68%
2021/08/31	6.6	30.97	7.8	30.63	31.00	-1.2	804	-0.15%
2021/08/30	0	30.00	1	30.15	30.20	-1	785	-0.13%
2021/08/27	0.6	29.85	1	30.00	30.10	-0.4	782	-0.05%
2021/08/26	31.2	29.75	18	29.73	29.75	13.2	785	1.68%
2021/08/25	109	29.60	54.6	29.59	29.70	54.4	789	6.89%	大買/
2021/08/24	2	29.48	0.3	29.68	29.60	1.7	790	0.22%
2021/08/23	4	29.40	18.5	29.38	29.55	-14.5	798	-1.82%
2021/08/20	1	29.05	27.7	29.02	29.10	-26.7	805	-3.31%
2021/08/19	1	29.20	19	29.22	29.20	-18	816	-2.21%
2021/08/18	1	29.45	24.2	29.58	29.75	-23.2	815	-2.84%
2021/08/17	6	30.01	34.1	29.87	29.90	-28.1	821	-3.42%
2021/08/16	1	29.95	43.8	30.03	30.20	-42.8	824	-5.19%
2021/08/13	0	0.00	13	30.36	30.45	-13	820	-1.59%
2021/08/12	1	30.60	29	30.41	30.60	-28	824	-3.40%
2021/08/11	1	30.25	15	30.38	30.55	-14	833	-1.68%
2021/08/10	0	0.00	7	30.55	30.65	-7	847	-0.83%
2021/08/09	0	0.00	1	30.85	30.85	-1	887	-0.11%
2021/08/05	0.3	30.80	7	30.77	30.80	-6.7	925	-0.72%
2021/08/04	0	0.00	17	30.70	30.80	-17	974	-1.74%
2021/08/03	0.2	30.65	19	30.63	30.70	-18.8	1,009	-1.86%
2021/08/02	0	0.00	58	30.70	30.70	-58	1,021	-5.68%
2021/07/30	0.5	30.40	0	0.00	30.30	0.5	1,009	0.05%
2021/07/29	0	0.00	24	30.38	30.45	-24	1,028	-2.33%
2021/07/28	44	30.29	0	0.00	30.40	44	1,046	4.20%
2021/07/27	0	0.00	1	30.40	30.35	-1	1,079	-0.09%
2021/07/26	0.2	30.50	2	30.50	30.50	-1.8	1,107	-0.16%
2021/07/12	9	30.71	0	0.00	30.60	9	1,374	0.65%
2021/07/09	4	30.80	0	0.00	30.80	4	1,384	0.29%
2021/07/08	6	31.10	7	31.10	31.10	-1	1,428	-0.07%
2021/07/07	0	0.00	1	30.40	30.40	-1	1,439	-0.07%
2021/07/06	0	0.00	1	30.15	30.20	-1	1,454	-0.07%
2021/07/02	0	0.00	4	30.10	30.10	-4	1,472	-0.27%
2021/07/01	7	30.10	0	0.00	30.15	7	1,495	0.47%
2021/06/30	4	30.13	0	0.00	30.10	4	1,517	0.26%
2021/06/29	2	30.30	1	30.20	30.30	1	1,553	0.06%
2021/06/25	2	29.60	2.8	29.71	29.85	-0.8	1,631	-0.05%
2021/06/23	0	29.50	0	0.00	29.50	0	1,716	0.00%
2021/06/21	0	0.00	1	29.60	29.40	-1	1,932	-0.05%
2021/06/18	4	29.59	0	0.00	29.60	4	1,956	0.20%
2021/06/17	0	0.00	15	29.66	29.70	-15	1,983	-0.76%
2021/06/16	0	0.00	19	29.53	29.60	-19	2,006	-0.95%
2021/06/15	0	0.00	19	29.57	29.65	-19	2,034	-0.93%
2021/06/11	0	0.00	1	29.65	29.65	-1	2,065	-0.05%
2021/06/09	0	0.00	1	29.50	29.60	-1	2,230	-0.04%
2021/06/08	0	0.00	6	29.56	29.60	-6	2,269	-0.26%
2021/06/07	0.2	29.60	5.8	29.62	29.70	-5.6	2,296	-0.24%
2021/06/04	0	0.00	2	29.75	29.80	-2	2,308	-0.09%
2021/06/03	0	0.00	1	29.75	29.75	-1	2,323	-0.04%
2021/05/28	1	29.40	2	29.45	29.50	-1	2,463	-0.04%
2021/05/27	0.2	29.10	7	29.20	29.20	-6.8	2,477	-0.27%
2021/05/25	0	0.00	9	28.49	28.40	-9	2,490	-0.36%
2021/05/24	0	0.00	2	28.20	28.35	-2	2,494	-0.08%
2021/05/21	7	28.28	48	28.19	28.20	-41	2,507	-1.64%
2021/05/20	0	0.00	3	28.07	28.10	-3	2,513	-0.12%
2021/05/19	0	0.00	2	28.30	28.30	-2	2,520	-0.08%
2021/05/18	0	0.00	58	27.97	28.20	-58	2,519	-2.30%
2021/05/17	1	27.30	46.1	27.24	27.30	-45.1	2,511	-1.79%
2021/05/14	1	28.35	37	28.29	28.25	-36	2,463	-1.46%
2021/05/13	4	28.19	36	28.13	28.25	-32	2,443	-1.31%
2021/05/12	39	28.46	19	28.51	28.20	20	2,407	0.83%
2021/05/11	4	29.65	3	29.70	29.75	1	2,354	0.04%
2021/05/10	0	0.00	2	30.30	30.35	-2	2,314	-0.09%
2021/05/07	0	0.00	0.4	30.30	30.35	-0.4	2,308	-0.02%
2021/05/06	1	30.10	0	0.00	30.30	1	2,304	0.04%
2021/05/05	2	30.28	3	30.25	30.30	-1	2,289	-0.04%
2021/05/04	5	29.99	18	29.89	30.25	-13	2,274	-0.57%
2021/05/03	0	0.00	2.1	31.10	30.85	-2.1	2,234	-0.10%
2021/04/29	1	31.60	12	31.58	31.25	-11	2,210	-0.50%
2021/04/28	2	31.70	0	0.00	31.80	2	2,194	0.09%
2021/04/27	5	31.25	0	0.00	31.25	5	2,196	0.23%
2021/04/26	3	31.27	3.2	31.16	31.45	-0.2	2,182	-0.01%
2021/04/23	1	31.15	25	31.16	31.30	-24	2,165	-1.11%
2021/04/22	14	32.49	81	31.71	31.55	-67	2,152	-3.11%
2021/04/21	0	0.00	1.2	32.23	32.35	-1.2	2,079	-0.06%
2021/04/20	0	0.00	0.1	31.75	31.85	-0.1	2,052	0.00%
2021/04/19	5	31.56	5	31.52	31.60	0	2,037	0.00%
2021/04/15	0	0.00	22.1	30.69	30.80	-22.1	1,970	-1.12%
2021/04/13	5	30.60	4	30.50	30.45	1	1,911	0.05%
2021/04/09	0	0.00	1	30.05	30.20	-1	1,859	-0.05%
2021/04/08	0	0.00	1	30.30	30.30	-1	1,856	-0.05%
2021/04/07	1	30.10	4	30.08	30.25	-3	1,844	-0.16%
2021/04/06	6	30.33	3	30.60	30.30	3	1,838	0.16%
2021/04/01	1	30.50	18	30.50	30.40	-17	1,828	-0.93%
2021/03/31	1	30.45	11	30.55	30.65	-10	1,797	-0.56%
2021/03/30	5	30.35	7	30.20	30.45	-2	1,765	-0.11%
2021/03/29	1	29.60	0	0.00	29.80	1	1,690	0.06%
2021/03/26	0	29.55	22	29.60	29.70	-22	1,650	-1.33%
2021/03/25	19	29.77	276	29.52	29.55	-257	1,626	-15.80%	大賣/鉅額交易
2021/03/23	12	29.73	43.1	29.94	30.00	-31.1	1,440	-2.16%
2021/03/22	31	30.20	5.1	30.00	30.25	25.9	1,411	1.84%
2021/03/19	75.1	29.94	0	0.00	30.00	75.1	1,396	5.38%
2021/03/18	180	29.75	0	0.00	29.75	180	1,393	12.91%	大買/鉅額交易
2021/03/17	19	29.56	2.6	29.21	29.55	16.4	1,378	1.19%
2021/03/16	15	29.72	23	29.15	29.20	-8	1,362	-0.59%
2021/03/15	90.1	30.54	11.1	30.65	30.70	79	1,282	6.16%
2021/03/12	75	29.67	2.1	29.60	29.90	72.9	1,245	5.85%
2021/03/11	13	29.08	0.1	28.90	29.00	12.9	1,227	1.05%
2021/03/10	0	0.00	1	28.15	28.50	-1	1,208	-0.08%
2021/03/09	165	28.24	0.2	28.15	28.30	164.8	1,200	13.73%	大買/鉅額交易
2021/03/08	20	28.36	0	0.00	28.35	20	1,200	1.67%
2021/03/05	3	28.15	3	27.80	28.00	0	1,191	0.00%
2021/03/04	7	28.12	0.2	28.10	28.20	6.9	1,179	0.58%
2021/03/03	0	0.00	0.1	27.42	27.65	-0.1	1,165	-0.01%
2021/02/23	0	0.00	1	26.65	26.75	-1	1,194	-0.08%
2021/02/22	0	0.00	2.6	26.38	26.50	-2.6	1,215	-0.22%
2021/02/04	0	0.00	4	25.30	25.40	-4	1,350	-0.30%
2021/02/03	0.4	25.37	0.1	25.35	25.40	0.3	1,506	0.02%
2021/02/02	0	0.00	5.1	25.35	25.50	-5.1	1,570	-0.32%
2021/01/29	0	0.00	1	25.40	25.30	-1	1,659	-0.06%
2021/01/28	1	25.45	0	0.00	25.50	1	1,692	0.06%
2021/01/26	1	25.30	0	0.00	25.40	1	1,844	0.05%
2021/01/20	6	25.30	6	25.45	25.50	0	1,886	0.00%
2021/01/07	0	0.00	10	25.70	25.80	-10	1,942	-0.51%
2021/01/06	1	25.55	0	0.00	25.65	1	1,944	0.05%
2021/01/04	0	0.00	0.1	26.00	26.10	-0.1	1,932	0.00%
2020/12/29	0	0.00	2	25.98	25.95	-2	1,918	-0.10%
2020/12/28	0	0.00	3	25.85	25.95	-3	1,899	-0.16%
2020/12/25	1	25.80	0.1	25.80	25.95	0.9	1,878	0.05%
2020/12/24	1	25.45	0	0.00	25.65	1	1,872	0.05%
2020/12/23	0.2	25.15	0	0.00	25.30	0.2	1,879	0.01%
2020/12/22	1	25.40	18	25.42	25.30	-17	1,890	-0.90%
2020/12/21	0	0.00	3	25.47	25.50	-3	1,925	-0.16%
2020/12/18	0	0.00	18	25.62	25.60	-18	1,939	-0.93%
2020/12/16	0	25.65	0.8	25.55	25.85	-0.8	1,967	-0.04%
2020/12/15	1	25.95	1.1	25.95	25.60	-0.1	1,974	-0.01%
2020/12/14	0	0.00	2	25.78	26.00	-2	1,984	-0.10%
2020/12/11	0.2	25.60	48	25.48	25.70	-47.8	2,003	-2.38%
2020/12/10	0	0.00	0	25.60	25.75	0	2,000	0.00%
2020/12/09	4	25.65	107	25.67	25.70	-103	1,993	-5.17%	大賣/鉅額交易
2020/12/08	6	26.02	10	25.97	26.00	-4	1,977	-0.20%
2020/12/04	10	26.35	0	0.00	26.40	10	1,988	0.50%
2020/12/03	52	26.25	0	0.00	26.40	52	1,992	2.61%
2020/12/02	40	26.27	0	0.00	26.35	40	2,033	1.97%
2020/12/01	41	26.43	0	0.00	26.40	41	2,042	2.01%
2020/11/26	45	27.03	0	0.00	26.90	45	2,090	2.15%
2020/11/24	2	26.45	0	0.00	26.60	2	2,115	0.09%
2020/11/20	0.3	26.50	3	26.50	26.50	-2.8	2,063	-0.13%
2020/11/19	4	26.75	5	26.48	26.75	-1	2,036	-0.05%
2020/11/18	24.6	26.35	22	25.89	26.40	2.6	1,998	0.13%
2020/11/17	0	0.00	0	25.70	25.80	0	1,964	0.00%
2020/11/16	1	25.45	0	0.00	25.65	1	1,987	0.05%
2020/11/13	0	0.00	10	25.45	25.45	-10	1,953	-0.51%
2020/11/12	14	25.61	10.2	25.55	25.50	3.9	1,948	0.20%
2020/11/11	27	25.85	35	25.95	26.00	-8	1,925	-0.42%
2020/11/10	17	25.48	10	25.33	25.75	7	1,773	0.39%
2020/11/09	0	0.00	20	25.05	25.20	-20	1,719	-1.16%
2020/11/06	0	0.00	6	24.65	24.80	-6	1,693	-0.35%
2020/11/05	0	0.00	20	23.90	24.30	-20	1,660	-1.20%
2020/11/04	10	24.01	1	23.90	23.90	9	1,622	0.55%
2020/11/03	0	0.00	281	23.02	23.35	-281	1,520	-18.48%	大賣/鉅額交易
2020/11/02	0	0.00	2	23.00	23.15	-2	1,473	-0.14%
2020/10/30	0	0.00	0.1	23.00	23.10	-0.1	1,471	-0.01%
2020/10/27	0	0.00	399	23.21	23.20	-399	1,435	-27.79%	大賣/鉅額交易
2020/10/26	0	0.00	510	23.03	23.00	-510	1,399	-36.44%	大賣/鉅額交易
2020/10/23	0	0.00	18	23.00	23.00	-18	1,387	-1.30%
2020/10/22	6	22.80	100	23.00	23.00	-94	1,402	-6.70%
2020/10/21	1	22.80	73	22.80	23.00	-72	1,384	-5.20%
2020/10/20	0	0.00	2	22.80	22.90	-2	1,389	-0.14%
2020/10/16	0	0.00	2	22.75	22.90	-2	1,386	-0.14%
2020/10/15	0	0.00	4	22.80	22.90	-4	1,402	-0.29%
2020/10/14	0	0.00	20	22.83	22.95	-20	1,434	-1.39%
2020/10/12	1	23.00	5	22.89	22.90	-4	1,489	-0.27%
2020/10/07	6	22.54	0	0.00	22.65	6	1,617	0.37%
2020/09/28	0	0.00	4	21.75	21.80	-4	2,021	-0.20%
2020/09/25	1	21.40	0	0.00	21.70	1	2,017	0.05%
2020/09/23	2	22.55	61	22.50	22.45	-59	1,971	-2.99%
2020/09/22	0	0.00	7	22.88	22.90	-7	1,996	-0.35%
2020/09/21	0	0.00	4.1	23.10	23.15	-4.1	2,049	-0.20%
2020/09/18	0	0.00	20	23.15	23.10	-20	2,054	-0.97%
2020/09/16	0	0.00	6	23.18	23.20	-6	2,051	-0.29%
2020/09/15	5	23.06	60	22.96	22.95	-55	2,023	-2.72%
2020/09/11	1	23.00	0	0.00	23.00	1	2,029	0.05%
2020/09/10	0	0.00	92	22.95	23.30	-92	2,029	-4.53%
2020/09/09	0	0.00	8	23.05	23.10	-8	2,006	-0.40%
2020/09/07	0	0.00	700	23.39	23.30	-700	2,011	-34.79%	大賣/鉅額交易
2020/09/03	0	0.00	100.1	23.25	23.05	-100.1	1,981	-5.05%
2020/08/31	0.1	23.20	0.2	23.20	23.30	-0.1	1,930	-0.01%
2020/08/28	0	0.00	1	22.80	22.90	-1	1,862	-0.05%
2020/08/27	1	22.80	39	22.67	22.75	-38	1,864	-2.04%
2020/08/26	0	0.00	6	22.47	22.70	-6	1,864	-0.32%
2020/08/24	6	22.35	0	0.00	22.35	6	1,873	0.32%
2020/08/19	1	23.00	0	0.00	23.00	1	1,844	0.05%
2020/08/13	0	0.00	160	22.74	22.80	-160	1,801	-8.88%	大賣/鉅額交易
2020/08/11	0	0.00	2	23.05	22.95	-2	1,782	-0.11%
2020/08/07	0	0.00	1	22.60	22.65	-1	1,778	-0.06%
2020/08/05	0	0.00	0.4	22.80	22.95	-0.4	1,777	-0.02%
2020/07/30	20	23.10	0	0.00	23.10	20	1,782	1.12%
2020/07/27	0	0.00	10	22.35	22.25	-10	1,783	-0.56%
2020/07/23	30	23.50	1	23.55	23.45	29	1,762	1.65%
2020/07/22	0	0.00	0	23.45	23.60	0	1,766	0.00%
2020/07/21	23	23.75	13	23.73	23.75	10	1,756	0.57%
2020/07/20	30	23.42	0	0.00	23.75	30	1,742	1.72%
2020/07/17	0	0.00	10	23.36	23.25	-10	1,714	-0.58%
2020/07/16	0	0.00	3	24.20	24.25	-3	1,694	-0.18%
2020/07/13	13	24.28	6	24.50	24.45	7	1,523	0.46%
2020/07/10	0	0.00	1	23.00	23.05	-1	1,430	-0.07%
2020/07/09	3	23.62	0.1	23.25	23.40	2.9	1,400	0.21%
2020/07/08	2	23.25	15.2	23.21	23.30	-13.2	1,276	-1.03%
2020/07/07	20	21.20	8.3	20.90	21.20	11.8	1,135	1.03%
2020/06/30	30	21.40	20	21.50	21.55	10	1,073	0.93%
2020/06/29	8	21.38	0	0.00	21.50	8	1,001	0.80%
2020/06/24	0	0.00	179	21.64	21.60	-179	967	-18.50%	大賣/鉅額交易
2020/06/23	0	0.00	242	21.63	21.65	-242	950	-25.47%	大賣/鉅額交易
2020/06/22	0	0.00	185	21.66	21.70	-185	934	-19.80%	大賣/鉅額交易
2020/06/19	0	0.00	202	21.74	21.60	-202	934	-21.63%	大賣/鉅額交易
2020/06/18	0	0.00	132	21.71	21.70	-132	918	-14.37%	大賣/鉅額交易
2020/06/17	1	21.65	238	21.70	21.70	-237	915	-25.88%	大賣/鉅額交易
2020/06/16	0.1	21.45	161	21.54	21.60	-161	910	-17.68%	大賣/鉅額交易
2020/06/11	0	0.00	8	21.33	21.00	-8	930	-0.86%
2020/06/09	4	20.95	0	0.00	21.00	4	902	0.44%
2020/06/08	4	20.95	0	0.00	20.95	4	904	0.44%
2020/06/05	2	20.90	8	20.95	20.90	-6	895	-0.67%
2020/06/04	4	20.35	0	0.00	20.50	4	846	0.47%
2020/06/03	4	20.40	0	0.00	20.45	4	842	0.47%
2020/06/02	0	0.00	1	20.20	20.30	-1	839	-0.12%
2020/05/29	0	0.00	10	19.94	20.00	-10	820	-1.22%
2020/05/28	3	19.98	1	19.90	19.90	2	824	0.24%
2020/05/25	2	19.60	0	0.00	19.60	2	826	0.24%
2020/05/21	82	19.57	0	0.00	19.50	82	841	9.75%
2020/05/15	4	19.60	0	0.00	19.55	4	811	0.49%
2020/05/14	5	19.80	0	0.00	19.65	5	809	0.62%
2020/05/13	15	19.70	0	0.00	19.85	15	800	1.87%
2020/05/12	1	19.70	7	19.70	19.65	-6	794	-0.76%
2020/05/08	4	19.75	0	0.00	19.70	4	785	0.51%
2020/04/30	0	0.00	4	19.40	19.30	-4	768	-0.52%
2020/04/24	0	0.00	4	18.45	18.40	-4	775	-0.52%
2020/04/22	0	0.00	1	18.15	18.15	-1	776	-0.13%
2020/04/13	11	18.50	0	0.00	18.60	11	764	1.44%
2020/04/10	8	18.45	0	0.00	18.50	8	769	1.04%
2020/04/08	1	18.25	0	0.00	18.40	1	759	0.13%
2020/04/07	13	17.84	0.8	18.00	18.00	12.2	753	1.62%
2020/04/01	0	0.00	4	17.25	17.35	-4	753	-0.53%
2020/03/30	5	17.04	0	0.00	17.10	5	742	0.67%
2020/03/27	0	0.00	1	17.30	17.25	-1	737	-0.14%
2020/03/26	0	0.00	4	17.06	17.15	-4	735	-0.54%
2020/03/24	9	16.70	0	0.00	16.80	9	720	1.25%
2020/03/20	0	0.00	11	16.72	16.80	-11	715	-1.54%
2020/03/19	8	16.02	2	17.20	15.90	6	709	0.85%
2020/03/18	0	0.00	3	17.48	17.30	-3	673	-0.45%
2020/03/17	2	16.50	0	0.00	16.45	2	650	0.31%
2020/03/12	1	17.20	3	17.30	17.20	-2	632	-0.32%
2020/03/10	3	17.70	2	17.65	18.00	1	611	0.16%
2020/03/06	20	18.59	1	18.55	18.60	19	599	3.17%
2020/03/04	40	18.52	0	0.00	18.60	40	615	6.50%
2020/03/03	20	18.53	0	0.00	18.70	20	616	3.24%
2020/02/26	3	18.97	0	0.00	19.10	3	618	0.48%
2020/02/25	4	18.94	2	19.05	19.05	2	626	0.32%
2020/02/24	0	0.00	1	19.10	19.10	-1	619	-0.16%
2020/02/21	3	19.13	0	0.00	19.10	3	617	0.49%
2020/02/20	0	0.00	15	19.35	19.40	-15	616	-2.43%
2020/02/18	4	19.40	1	19.45	19.45	3	644	0.47%
2020/02/17	0	0.00	58.8	19.35	19.35	-58.8	655	-8.97%
2020/02/14	2	19.50	0	0.00	19.55	2	678	0.29%
2020/02/13	3	19.50	0	0.00	19.50	3	703	0.43%
2020/02/12	15	19.58	0	0.00	19.55	15	732	2.05%
2020/02/10	0	0.00	2	19.55	19.45	-2	770	-0.26%
2020/02/07	0	0.00	3	19.55	19.55	-3	771	-0.39%
2020/02/05	201	19.50	0	0.00	19.60	201	798	25.16%	大買/鉅額交易
2020/02/04	2	19.70	0	0.00	19.80	2	784	0.25%
2020/01/31	350	19.68	0	0.00	19.80	350	781	44.76%	大買/鉅額交易
2020/01/30	0	0.00	13	19.98	19.65	-13	768	-1.69%
2020/01/20	5	20.35	0.2	20.25	20.30	4.8	749	0.64%
2020/01/16	2	20.20	0	0.00	20.30	2	754	0.27%
2020/01/15	36	20.25	37	20.15	20.25	-1	763	-0.13%
2020/01/14	5	20.20	0	0.00	20.20	5	788	0.63%
2020/01/13	0	0.00	0.4	20.10	20.20	-0.4	828	-0.05%
2020/01/10	0	0.00	0.1	19.65	19.80	-0.1	920	-0.02%
2020/01/09	1	19.75	0.2	19.55	19.65	0.8	960	0.08%
2020/01/08	0	0.00	2	19.73	19.70	-2	991	-0.20%
2020/01/07	3	19.82	0	0.00	20.00	3	995	0.30%
2020/01/06	63	19.97	0	0.00	20.00	63	1,000	6.30%
2020/01/03	58	20.04	0.9	20.05	20.20	57.1	991	5.76%
2020/01/02	25	20.12	0.1	20.00	20.10	24.9	989	2.52%
2019/12/31	25	20.14	0	0.00	20.15	25	989	2.53%
2019/12/27	0	0.00	110	19.98	20.00	-110	982	-11.19%	大賣/鉅額交易
2019/12/26	0	0.00	0.2	20.00	20.05	-0.2	969	-0.02%
2019/12/25	1	20.10	0	0.00	20.15	1	973	0.10%
2019/12/19	23	20.38	0	0.00	20.40	23	984	2.34%
2019/12/16	50	20.27	0	0.00	20.30	50	1,029	4.86%
2019/12/13	242	20.10	0	0.00	20.20	242	1,033	23.42%	大買/鉅額交易
2019/12/11	18	20.15	10	20.10	20.15	8	1,034	0.77%
2019/12/04	0	0.00	24	20.12	20.20	-24	1,037	-2.31%
2019/12/03	39	20.14	0	0.00	20.20	39	1,045	3.73%
2019/12/02	0	0.00	0.3	20.05	20.20	-0.3	1,042	-0.02%
2019/11/29	100	20.45	0	0.00	20.20	100	1,036	9.65%
2019/11/28	15	20.40	0	0.00	20.50	15	1,022	1.47%
2019/11/27	107	20.43	0	0.00	20.50	107	1,022	10.46%	大買/鉅額交易
2019/11/26	125	20.35	0	0.00	20.30	125	1,011	12.35%	大買/鉅額交易
2019/11/25	60	20.52	0	0.00	20.40	60	1,000	6.00%
2019/11/22	85.1	20.59	0	0.00	20.60	85.1	998	8.52%
2019/11/21	44	20.71	0	0.00	20.80	44	997	4.41%
2019/11/20	69	20.81	0	0.00	20.85	69	997	6.92%
2019/11/19	69	20.67	0	0.00	20.75	69	1,001	6.89%
2019/11/18	314	20.42	0	0.00	20.60	314	998	31.44%	大買/鉅額交易
2019/11/15	84	20.37	2	20.30	20.40	82	997	8.22%
2019/11/14	86	20.39	0	0.00	20.45	86	1,025	8.38%
2019/11/13	170	20.43	0	0.00	20.50	170	1,023	16.62%	大買/鉅額交易
2019/11/12	399	20.00	0	0.00	20.20	399	1,012	39.43%	大買/鉅額交易
2019/11/11	2	19.53	4	20.00	20.00	-2	1,021	-0.20%
2019/10/29	0	0.00	0.4	19.50	19.65	-0.4	1,109	-0.04%
2019/10/28	0.1	19.70	1	19.80	19.80	-0.9	1,131	-0.08%
2019/10/24	4	19.73	0	0.00	19.75	4	1,151	0.35%
2019/10/23	29	19.61	0	0.00	19.80	29	1,150	2.52%
2019/10/22	19	19.67	0	0.00	19.55	19	1,162	1.63%
2019/10/21	7	19.94	0	0.00	19.95	7	1,153	0.61%
2019/10/18	7	19.51	4	19.58	19.75	3	1,115	0.27%
2019/10/16	0	0.00	2	18.90	19.10	-2	988	-0.20%
2019/10/14	0	0.00	0.7	18.40	18.50	-0.7	990	-0.07%
2019/10/07	0.1	18.15	0	0.00	18.25	0.1	1,022	0.01%
2019/09/27	123	18.14	0	0.00	18.25	123	1,117	11.01%	大買/鉅額交易
2019/09/24	0	0.00	0.4	18.25	18.35	-0.4	1,124	-0.04%
2019/09/17	0	0.00	2	17.65	17.65	-2	1,156	-0.17%
2019/09/05	0	0.00	0.6	17.50	17.60	-0.6	1,249	-0.05%
2019/08/28	0	0.00	1	17.50	17.50	-1	1,338	-0.07%
2019/08/27	13	17.51	0	0.00	17.55	13	1,359	0.96%
2019/08/26	11	17.40	0	0.00	17.35	11	1,382	0.80%
2019/08/23	6	17.59	0	0.00	17.60	6	1,419	0.42%
2019/08/21	8	17.50	0	0.00	17.60	8	1,593	0.50%
2019/08/20	28	17.55	1	17.70	17.55	27	1,634	1.65%
2019/08/19	18	17.36	0	0.00	17.55	18	1,621	1.11%
2019/08/16	29	16.69	3	16.75	16.75	26	1,586	1.64%
2019/08/15	30	16.57	0	0.00	16.55	30	1,579	1.90%
2019/08/14	0	0.00	2	16.90	16.65	-2	1,571	-0.13%
2019/08/13	4	15.96	0	0.00	16.00	4	1,545	0.26%
2019/08/12	1	16.10	0	0.00	16.00	1	1,544	0.06%
2019/08/07	0	0.00	10	16.10	16.25	-10	1,547	-0.65%
2019/08/06	15	15.88	10	16.00	16.15	5	1,571	0.32%
2019/08/05	16	16.23	0	0.00	16.10	16	1,566	1.02%
2019/08/02	5	16.90	9	16.72	16.75	-4	1,577	-0.25%
2019/08/01	3	18.45	0	0.00	18.40	3	1,538	0.20%
2019/07/31	18	18.48	0	0.00	18.50	18	1,542	1.17%
2019/07/26	0	0.00	1	18.25	18.35	-1	1,530	-0.07%
2019/07/25	0	0.00	8	18.31	18.35	-8	1,519	-0.53%
2019/07/22	6	18.63	0	0.00	18.60	6	1,482	0.40%
2019/07/17	3	18.48	0	0.00	18.55	3	1,458	0.21%
2019/07/16	2	18.32	0	0.00	18.50	2	1,435	0.14%
2019/07/15	0	0.00	27	18.12	18.20	-27	1,409	-1.92%
2019/07/12	5	18.18	0	0.00	18.25	5	1,414	0.35%
2019/07/11	17	18.11	0	0.00	18.00	17	1,408	1.21%
2019/07/10	17	18.35	0	0.00	18.35	17	1,404	1.21%
2019/07/09	7	18.68	0	0.00	18.60	7	1,381	0.51%
2019/07/08	44	18.86	0	18.75	18.85	44	1,372	3.20%
2019/07/05	9	18.84	0	0.00	18.85	9	1,366	0.66%
2019/07/03	19	18.59	0	0.00	18.60	19	1,337	1.42%
2019/07/02	390	18.52	0	0.00	18.60	390	1,354	28.79%	大買/鉅額交易
2019/06/28	141	18.50	0	0.00	18.55	141	1,342	10.51%	大買/鉅額交易
2019/06/27	16	18.41	1	18.40	18.45	15	1,341	1.12%
2019/06/26	27	18.34	0	0.00	18.35	27	1,339	2.02%
2019/06/25	35	18.11	0	0.00	18.15	35	1,311	2.67%
2019/06/21	3	17.83	1	17.95	18.10	2	1,283	0.16%
2019/06/19	0	0.00	0.3	17.45	17.50	-0.3	1,291	-0.02%
2019/06/13	0	0.00	6	17.25	17.25	-6	1,243	-0.48%
2019/06/06	23	17.26	2.6	17.21	17.20	20.4	1,212	1.68%
2019/06/04	14	17.34	17	17.45	17.25	-3	1,186	-0.25%
2019/06/03	16	17.17	0	0.00	17.20	16	1,151	1.39%
2019/05/31	11	17.30	30	17.32	17.25	-19	1,142	-1.66%
2019/05/30	22	17.52	10	17.55	17.50	12	1,120	1.07%
2019/05/29	6	17.43	2	17.43	17.65	4	1,077	0.37%
2019/05/28	20	17.24	0	0.00	17.10	20	948	2.11%
2019/05/27	0	0.00	2	16.93	17.05	-2	894	-0.22%
2019/05/22	3	16.75	0	0.00	16.70	3	838	0.36%
2019/05/20	2	16.75	12	16.80	16.80	-10	831	-1.20%
2019/05/17	10	16.61	0	0.00	16.55	10	820	1.22%
2019/05/16	14	16.66	0	0.00	16.55	14	818	1.71%
2019/05/15	39	16.90	0	0.00	16.85	39	818	4.77%
2019/05/14	9	16.53	1	16.60	16.80	8	803	1.00%
2019/05/13	5	16.47	0	0.00	16.45	5	777	0.64%
2019/05/10	17	16.60	0	0.00	16.65	17	770	2.21%
2019/05/09	14	16.79	23	16.85	16.80	-9	728	-1.23%
2019/05/08	12	16.76	3	16.80	16.85	9	710	1.27%
2019/05/07	51	16.62	4	16.61	16.65	47	660	7.11%
2019/05/06	3	16.43	14	16.35	16.45	-11	620	-1.77%
2019/04/25	7	16.55	0	0.00	16.60	7	581	1.20%
2019/04/24	2	16.60	0	0.00	16.60	2	580	0.34%
2019/04/18	1	16.70	0	0.00	16.60	1	578	0.17%
2019/04/17	3	16.68	0	0.00	16.80	3	564	0.53%
2019/04/16	0	0.00	10	16.60	16.60	-10	556	-1.80%
2019/04/15	6	16.86	0	0.00	16.85	6	534	1.12%
2019/04/12	18	16.82	0.4	16.75	16.80	17.6	540	3.26%
2019/04/11	16	17.08	0	0.00	17.00	16	525	3.04%
2019/04/10	25	16.98	0	0.00	17.00	25	515	4.85%
2019/04/09	10	16.98	0	0.00	16.90	10	507	1.97%
2019/04/02	10	16.75	0	0.00	16.75	10	481	2.08%
2019/03/29	4	16.44	0	0.00	16.45	4	456	0.88%
2019/03/28	8	16.34	3	16.35	16.35	5	451	1.11%
2019/03/27	11	16.32	0	0.00	16.30	11	452	2.43%
2019/03/26	15.4	16.24	10	16.20	16.30	5.4	451	1.19%
2019/03/25	17	16.04	0	0.00	16.05	17	441	3.86%
2019/03/22	0	0.00	16	16.08	16.10	-16	422	-3.78%
2019/03/20	10	15.37	0	0.00	15.45	10	388	2.57%
2019/03/14	9	15.32	26	15.28	15.40	-17	455	-3.73%
2019/03/13	7	15.21	0	0.00	15.35	7	504	1.39%
2019/03/12	2	15.25	0	0.00	15.40	2	496	0.40%
2019/03/08	2	15.35	0	0.00	15.40	2	505	0.40%
2019/03/04	0	0.00	0.7	14.60	14.70	-0.7	480	-0.14%
2019/02/27	12	14.55	0	0.00	14.55	12	486	2.47%
2019/02/22	0	0.00	8	14.60	14.60	-8	497	-1.61%
2019/02/15	5	14.50	0	0.00	14.55	5	527	0.95%
2019/02/12	0	0.00	8.2	14.24	14.30	-8.2	517	-1.59%
2018/12/13	1	14.15	0	0.00	14.20	1	674	0.15%
2018/12/12	3	13.65	0	0.00	14.10	3	673	0.45%
2018/12/03	10	13.20	0	0.00	13.20	10	669	1.49%
2018/11/30	16	13.22	0	0.00	13.10	16	658	2.43%
2018/11/28	2	12.83	0	0.00	12.85	2	594	0.34%
2018/11/27	7	12.71	0	0.00	12.80	7	588	1.19%
2018/11/21	15	12.67	0	0.00	12.65	15	576	2.60%
2018/11/20	6	12.77	0	0.00	12.75	6	580	1.03%
2018/11/19	24	12.80	0	0.00	12.80	24	576	4.17%
2018/11/16	0	0.00	10	12.60	12.80	-10	574	-1.74%
2018/11/07	0	0.00	1	12.05	12.10	-1	634	-0.16%
2018/11/06	24	12.10	0	0.00	12.10	24	651	3.68%
2018/10/25	0	0.00	0.3	11.80	11.65	-0.3	694	-0.05%
2018/10/05	10	13.50	0	0.00	13.40	10	638	1.57%
2018/10/01	0	0.00	0	13.50	13.55	0	605	0.00%
2018/08/28	0	0.00	0.1	13.50	13.55	-0.1	662	-0.02%
2018/08/21	19	13.53	0	0.00	13.55	19	680	2.79%
2018/08/20	24	13.51	0	0.00	13.50	24	679	3.53%
2018/07/18	0	0.00	1	13.55	13.60	-1	628	-0.16%
2018/07/16	0	0.00	1	13.50	13.60	-1	635	-0.16%
2018/07/02	0	0.00	35	13.75	13.75	-35	721	-4.85%
2018/06/25	5	13.85	0	0.00	13.80	5	754	0.66%
2018/06/21	5	13.85	0	0.00	13.95	5	810	0.62%
2018/06/20	0	0.00	30	13.95	13.90	-30	830	-3.61%
2018/06/05	0	0.00	83.6	13.77	13.80	-83.6	1,096	-7.62%
2018/06/04	0	0.00	2	13.85	13.85	-2	1,109	-0.18%
2018/05/31	0	0.00	1.9	13.48	13.55	-1.9	1,088	-0.17%
2018/05/30	0	0.00	9	13.47	13.50	-9	1,083	-0.83%
2018/05/22	0	0.00	1	13.70	13.70	-1	1,088	-0.09%
2018/05/16	0	0.00	42	13.56	13.65	-42	1,065	-3.94%
2018/05/07	0	0.00	0	13.20	13.20	0	1,067	0.00%
2018/05/03	0	0.00	190	13.28	13.20	-190	1,066	-17.81%	大賣/鉅額交易
2018/04/23	0	0.00	0	13.45	13.50	0	1,172	0.00%
2018/04/20	0	0.00	0.7	13.35	13.35	-0.7	1,172	-0.06%
2018/04/12	0	0.00	10	13.70	13.65	-10	1,169	-0.86%
2018/04/10	0	0.00	16	13.72	13.80	-16	1,162	-1.38%
2018/04/09	57	13.72	0	0.00	13.70	57	1,161	4.91%
2018/03/28	0	0.00	2	14.10	14.05	-2	1,172	-0.17%
2018/03/23	5	13.80	0	0.00	13.80	5	1,126	0.44%
2018/03/22	22	14.17	20	14.30	14.00	2	1,104	0.18%
2018/03/21	6	14.52	5	14.65	14.30	1	1,029	0.10%
2018/03/20	0	0.00	7	13.67	13.90	-7	828	-0.85%
2018/03/19	20	13.50	0	0.00	13.55	20	835	2.39%
2018/03/13	0	0.00	18	13.53	13.60	-18	851	-2.11%
2018/03/08	0	0.00	2	13.30	13.30	-2	845	-0.24%
2018/03/06	2	13.05	0	0.00	13.05	2	847	0.24%
2018/03/05	10	13.05	0	0.00	13.05	10	935	1.07%
2018/02/26	10	13.10	0	0.00	13.10	10	1,063	0.94%
2018/02/22	0	0.00	11	13.00	13.10	-11	1,122	-0.98%
2018/02/09	0	0.00	10	12.80	12.85	-10	1,168	-0.86%
2018/01/26	0	0.00	24	13.39	13.40	-24	1,205	-1.99%
2018/01/22	20	13.85	0.3	13.65	13.75	19.7	1,206	1.63%
2018/01/19	0	0.00	2	13.60	13.60	-2	1,188	-0.17%
2018/01/17	24	13.23	0.5	13.20	13.25	23.5	1,130	2.07%
2018/01/16	0	0.00	23	13.15	13.20	-23	1,103	-2.08%
2018/01/12	5	13.15	0	0.00	13.15	5	1,155	0.43%
2018/01/05	0	0.00	19	13.10	13.10	-19	1,145	-1.66%
2018/01/03	0	0.00	39	13.15	13.15	-39	1,167	-3.34%