聲寶 (1604)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金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	4	28.30	0	0.00	28.20	4	224	1.79%
2024/11/19	5	28.35	0.1	28.30	28.50	4.9	224	2.18%
2024/11/18	0	28.35	0	28.35	28.20	0	223	-0.01%
2024/11/15	0	0.00	1.3	28.29	28.30	-1.3	227	-0.58%
2024/11/14	2	28.20	2	28.25	28.20	0	229	0.00%
2024/11/13	3	28.20	0	0.00	28.45	3	231	1.29%
2024/11/12	0	0.00	59.1	28.25	28.20	-59.1	234	-25.19%
2024/11/08	0	28.20	0	0.00	28.30	0	235	0.00%
2024/11/07	1	28.40	0	0.00	28.40	1	239	0.42%
2024/11/06	0	28.35	0.1	28.35	28.35	-0.1	239	-0.02%
2024/11/05	0	28.40	0	0.00	28.35	0	243	0.00%
2024/11/04	0	28.50	0	0.00	28.30	0	250	0.00%
2024/11/01	0	0.00	4	28.41	28.50	-4	262	-1.52%
2024/10/30	1	28.40	0	0.00	28.60	1	263	0.38%
2024/10/29	0	0.00	8	28.33	28.40	-8	267	-2.99%
2024/10/28	1	28.40	9.1	28.38	28.40	-8.1	267	-3.03%
2024/10/24	7	28.26	4	28.33	28.30	3	270	1.11%
2024/10/23	1	28.25	7	28.36	28.25	-6	274	-2.18%
2024/10/22	0	28.50	5	28.48	28.50	-5	277	-1.80%
2024/10/21	5	28.39	0	0.00	28.40	5	288	1.73%
2024/10/18	15	28.53	0	0.00	28.45	15	300	4.99%
2024/10/17	8	28.44	0	0.00	28.65	8	305	2.62%
2024/10/16	2	28.13	5	28.39	28.65	-3	306	-0.98%
2024/10/15	12	28.29	0	0.00	28.35	12	285	4.20%
2024/10/14	1	28.20	1	28.30	28.30	0	285	0.00%
2024/10/11	0	28.38	0	28.40	28.25	0	286	0.00%
2024/10/08	1	28.35	20	28.39	28.50	-19	293	-6.48%
2024/10/07	5	28.33	1	28.50	28.50	4	297	1.35%
2024/10/04	1	28.20	8	28.25	28.45	-7	302	-2.31%
2024/10/01	15	28.31	8.4	28.47	28.55	6.7	312	2.13%
2024/09/30	4	28.35	0	0.00	28.35	4	318	1.27%
2024/09/27	7	28.54	0	0.00	28.50	7	318	2.20%
2024/09/26	14.2	28.46	0	0.00	28.40	14.2	318	4.46%
2024/09/25	8	28.44	0	0.00	28.40	8	315	2.54%
2024/09/23	4	28.46	1	28.45	28.25	3	318	0.94%
2024/09/20	8	28.29	3	28.45	28.45	5	321	1.56%
2024/09/19	11	28.16	1	28.20	28.25	10	320	3.13%
2024/09/18	6	27.93	0	0.00	27.90	6	322	1.86%
2024/09/16	2	27.98	0	0.00	28.00	2	332	0.60%
2024/09/12	35.3	27.91	1	27.80	27.90	34.4	340	10.09%
2024/09/11	2	27.78	0	0.00	27.70	2	341	0.58%
2024/09/10	2	27.80	1	27.70	27.65	1	348	0.29%
2024/09/09	3	27.75	20.5	27.75	27.80	-17.5	348	-5.03%
2024/09/06	0.2	27.63	1	27.55	28.20	-0.8	359	-0.22%
2024/09/05	7	27.81	16	27.73	27.70	-9	365	-2.46%
2024/09/04	5	27.67	14	27.69	27.60	-9	364	-2.47%
2024/09/03	3	28.20	0	0.00	28.10	3	363	0.82%
2024/09/02	5	28.41	0	0.00	28.25	5	368	1.36%
2024/08/30	3	28.50	0	0.00	28.50	3	367	0.82%
2024/08/29	2	28.48	2	28.38	28.45	0	367	0.00%
2024/08/28	2	28.47	1	28.45	28.50	1	369	0.27%
2024/08/27	2	28.45	7	28.36	28.40	-5	372	-1.34%
2024/08/23	4	28.20	1	28.15	28.25	3	375	0.80%
2024/08/22	0	28.20	0	0.00	28.20	0	380	0.00%
2024/08/21	6	28.21	1	28.25	28.25	5	383	1.30%
2024/08/20	0	0.00	1.5	28.05	28.10	-1.5	388	-0.38%
2024/08/19	0	28.10	2.1	28.10	28.10	-2.1	396	-0.53%
2024/08/16	14	28.30	4	28.23	28.20	10	398	2.51%
2024/08/15	9	28.09	16	28.10	28.25	-7	404	-1.73%
2024/08/14	0	28.25	81.3	28.23	28.20	-81.3	406	-19.99%
2024/08/13	0	0.00	3	28.15	27.85	-3	412	-0.73%
2024/08/12	1	27.95	0.8	28.10	27.85	0.2	432	0.06%
2024/08/08	2	27.80	10	27.66	27.70	-8	445	-1.80%
2024/08/07	0	0.00	1	27.70	27.90	-1	450	-0.22%
2024/08/06	4	27.42	1	27.35	27.45	3	462	0.65%
2024/08/05	1	27.35	1	27.20	27.20	0	462	0.00%
2024/08/02	0	28.60	2	28.28	28.30	-2	461	-0.43%
2024/08/01	28	28.35	0	28.50	28.50	28	467	5.99%
2024/07/31	1	28.25	0	0.00	28.30	1	468	0.21%
2024/07/30	0	0.00	3	28.18	28.25	-3	475	-0.63%
2024/07/29	7	28.30	6.2	28.31	28.25	0.8	482	0.17%
2024/07/26	3	28.05	7.4	28.01	28.05	-4.4	493	-0.89%
2024/07/23	2.4	28.11	1	28.15	28.15	1.4	502	0.29%
2024/07/22	6	27.94	6	28.12	28.00	0	504	0.00%
2024/07/19	3	28.27	0	0.00	28.20	3	500	0.60%
2024/07/18	2	28.50	0	0.00	28.50	2	493	0.41%
2024/07/17	1	28.50	0	28.50	28.60	1	494	0.20%
2024/07/16	1	28.40	15	28.67	28.45	-14	503	-2.78%
2024/07/15	24	28.50	0	0.00	28.45	24	513	4.67%
2024/07/12	0	0.00	2.8	28.55	28.50	-2.8	537	-0.52%
2024/07/11	9.1	28.50	0	0.00	28.45	9.1	543	1.68%
2024/07/10	12	28.50	0	0.00	28.50	12	558	2.15%
2024/07/09	1	28.65	2	28.55	28.55	-1	558	-0.18%
2024/07/08	4	28.80	3	28.80	28.80	1	565	0.18%
2024/07/05	3.1	29.15	1.1	29.10	29.15	2	618	0.33%
2024/07/04	13	28.80	2	28.80	28.80	11	653	1.68%
2024/07/03	5	28.79	26	28.80	28.75	-21	670	-3.13%
2024/07/02	1	28.70	1	28.75	28.75	0	692	0.00%
2024/07/01	3	29.00	2	28.85	28.90	1	701	0.14%
2024/06/28	1	28.85	2	29.00	28.85	-1	713	-0.14%
2024/06/27	0	0.00	6	28.85	28.85	-6	717	-0.84%
2024/06/26	0.2	28.95	1.2	28.93	28.90	-1	722	-0.14%
2024/06/25	4	28.91	2.9	28.97	29.05	1.1	726	0.15%
2024/06/24	1	28.80	3	28.82	28.80	-2	726	-0.28%
2024/06/21	1	28.80	0	0.00	28.70	1	734	0.14%
2024/06/20	4	28.86	0	0.00	28.90	4	728	0.55%
2024/06/19	0	0.00	6	28.71	28.75	-6	732	-0.82%
2024/06/18	0	28.61	0	0.00	28.65	0	733	0.00%
2024/06/17	0	28.85	4	28.76	28.65	-4	740	-0.54%
2024/06/14	1	28.55	7	28.60	28.55	-6	738	-0.81%
2024/06/13	12	28.41	0	0.00	28.40	12	745	1.61%
2024/06/12	1.5	28.40	1	28.40	28.40	0.5	740	0.07%
2024/06/11	4	28.86	0.3	28.80	28.65	3.7	736	0.50%
2024/06/07	2	28.92	0	29.00	28.80	2	741	0.27%
2024/06/06	21.1	28.75	6	29.02	29.00	15.1	735	2.05%
2024/06/05	1	28.80	0	0.00	28.80	1	730	0.14%
2024/06/04	0	29.00	0	0.00	28.95	0	732	0.00%
2024/06/03	1.9	28.92	6	29.02	28.95	-4.1	734	-0.56%
2024/05/31	0	0.00	4	28.83	28.90	-4	750	-0.53%
2024/05/30	2.1	28.83	1	28.75	28.75	1.1	750	0.14%
2024/05/29	0.2	28.90	5	28.91	28.85	-4.8	749	-0.64%
2024/05/28	2	28.88	2	28.90	28.90	0	748	0.00%
2024/05/27	1	29.00	2.6	28.90	28.90	-1.6	750	-0.21%
2024/05/24	1	28.80	0	0.00	28.85	1	751	0.14%
2024/05/23	1.2	28.93	0.8	28.75	28.90	0.4	746	0.06%
2024/05/22	1	29.30	0	0.00	29.30	1	738	0.14%
2024/05/21	44.3	29.29	3	29.18	29.15	41.3	737	5.60%
2024/05/20	6.1	29.62	0	0.00	29.75	6.1	746	0.82%
2024/05/17	3.2	29.55	30	29.63	29.75	-26.8	741	-3.61%
2024/05/16	11	29.91	1.1	30.00	29.90	9.9	735	1.35%
2024/05/15	17	29.81	1.4	29.70	29.80	15.7	718	2.18%
2024/05/14	0	29.50	2	29.55	29.50	-2	709	-0.28%
2024/05/13	2.1	29.45	5	29.58	29.45	-2.9	710	-0.41%
2024/05/10	2	29.50	7.6	29.61	29.65	-5.6	705	-0.79%
2024/05/09	0	29.50	0	0.00	29.35	0	691	0.00%
2024/05/08	0	0.00	1	29.45	29.30	-1	688	-0.15%
2024/05/07	6	29.28	2	29.25	29.30	4	676	0.59%
2024/05/06	5	29.22	6	29.12	29.10	-1	670	-0.15%
2024/05/03	5	29.29	5	29.24	29.15	0	664	0.00%
2024/05/02	35	29.14	7	29.09	29.15	28	658	4.25%
2024/04/30	26	29.06	7	29.09	29.00	19	652	2.91%
2024/04/29	5	29.40	3.2	29.29	29.20	1.8	639	0.28%
2024/04/26	4	29.08	13	29.27	29.35	-9	631	-1.43%
2024/04/25	3	29.30	0	0.00	29.15	3	627	0.48%
2024/04/24	0	29.00	2	29.20	29.20	-2	620	-0.32%
2024/04/23	0	0.00	2	29.00	29.15	-2	634	-0.32%
2024/04/22	6	28.97	5.2	28.87	29.00	0.8	635	0.13%
2024/04/19	3	28.90	4	28.81	28.70	-1	627	-0.15%
2024/04/18	1	28.80	41	29.34	29.50	-40	612	-6.53%
2024/04/17	2	28.73	1	28.65	28.60	1	590	0.17%
2024/04/16	15.1	28.32	3	28.30	28.40	12.1	583	2.07%
2024/04/15	3.2	28.70	0.1	28.70	28.70	3.1	566	0.55%
2024/04/12	22.1	28.57	0.2	28.67	28.70	21.8	566	3.85%
2024/04/11	20.9	28.61	1	28.55	28.50	19.9	554	3.59%
2024/04/10	12	30.22	404.7	30.27	30.30	-392.7	500	-78.53%	大賣/鉅額交易
2024/04/09	4	30.27	0	30.25	30.20	4	458	0.87%
2024/04/08	1.1	30.29	4.4	30.17	30.20	-3.2	437	-0.74%
2024/04/03	1	30.15	19.2	30.01	30.10	-18.2	419	-4.33%
2024/04/02	4	29.85	2	30.05	30.05	2	411	0.49%
2024/04/01	0	29.79	12	29.75	29.85	-12	400	-2.99%
2024/03/29	11	29.73	0	0.00	29.60	11	397	2.77%
2024/03/28	2.7	29.77	2	29.65	29.60	0.7	391	0.18%
2024/03/27	2	29.73	0	0.00	29.70	2	386	0.52%
2024/03/26	2	29.60	1	29.65	29.60	1	382	0.26%
2024/03/25	6	29.65	0.5	29.70	29.65	5.5	372	1.48%
2024/03/22	1	29.50	0	0.00	29.60	1	370	0.27%
2024/03/21	2	29.53	1	29.45	29.50	1	366	0.27%
2024/03/20	13	29.53	0	0.00	29.45	13	368	3.53%
2024/03/19	3.3	29.65	2	29.62	29.60	1.3	365	0.36%
2024/03/18	0	29.47	6.4	29.44	29.65	-6.4	366	-1.74%
2024/03/15	1.1	29.26	0	0.00	29.30	1.1	359	0.31%
2024/03/14	1	29.35	1	29.35	29.30	0	349	0.00%
2024/03/13	0	29.10	1	29.20	29.20	-1	345	-0.29%
2024/03/12	2	29.05	7	29.01	29.10	-5	345	-1.45%
2024/03/11	2	28.80	4	28.94	28.85	-2	341	-0.58%
2024/03/08	5	28.84	0	0.00	28.85	5	336	1.49%
2024/03/07	1	28.85	8	28.93	28.90	-7	336	-2.08%
2024/03/06	3	28.80	0	0.00	29.00	3	336	0.89%
2024/03/05	0	28.87	3	29.00	28.90	-3	322	-0.92%
2024/03/04	0	29.00	0	29.00	29.00	0	323	0.00%
2024/03/01	1	29.00	0	0.00	29.00	1	324	0.31%
2024/02/29	2	29.05	0	0.00	29.00	2	331	0.60%
2024/02/27	2	28.65	0	0.00	28.75	2	326	0.61%
2024/02/26	0	28.83	4	28.85	28.80	-4	326	-1.22%
2024/02/23	0	28.88	0	0.00	28.85	0	327	0.00%
2024/02/22	13	28.88	0	0.00	28.90	13	328	3.95%
2024/02/21	1	28.85	2	29.15	29.25	-1	327	-0.30%
2024/02/20	5	28.75	0	0.00	28.70	5	313	1.60%
2024/02/19	0	28.75	0	0.00	28.85	0	316	0.00%
2024/02/16	0	28.62	3	28.78	28.55	-3	320	-0.94%
2024/02/15	5	28.29	2	28.48	28.60	3	317	0.94%
2024/02/05	0	28.65	0	28.36	28.30	0	317	-0.01%
2024/02/02	0	0.00	23	28.58	28.55	-23	313	-7.33%
2024/02/01	0	28.55	1	28.50	28.65	-1	313	-0.32%
2024/01/31	0	28.40	2	28.75	28.50	-2	314	-0.64%
2024/01/30	0	28.53	0	0.00	28.45	0	311	0.00%
2024/01/29	0	0.00	1	28.50	28.45	-1	311	-0.32%
2024/01/26	1	28.30	1	28.50	28.50	0	314	0.00%
2024/01/25	0	28.35	1	28.30	28.30	-1	315	-0.31%
2024/01/24	4	28.16	0	0.00	28.35	4	319	1.25%
2024/01/22	1	28.35	0	0.00	28.25	1	324	0.31%
2024/01/19	0.1	28.25	0	0.00	28.20	0.1	331	0.03%
2024/01/18	0	0.00	1	28.00	28.15	-1	338	-0.30%
2024/01/17	2	28.44	14	28.75	28.10	-12	349	-3.43%
2024/01/16	0	0.00	23	28.94	28.60	-23	335	-6.86%
2024/01/15	6	28.96	15	29.30	28.80	-9	328	-2.74%
2024/01/12	0.1	28.75	10	28.75	28.70	-9.9	353	-2.80%
2024/01/11	2.1	28.82	14	28.80	28.80	-11.9	365	-3.25%
2024/01/10	1	28.80	0	0.00	28.85	1	406	0.25%
2024/01/09	0.3	29.09	0	29.00	29.00	0.3	417	0.07%
2024/01/08	1	29.20	2	29.20	29.05	-1	420	-0.24%
2024/01/05	1	29.10	3	29.10	29.10	-2	426	-0.47%
2024/01/04	1	29.10	4	29.20	29.00	-3	443	-0.67%
2024/01/03	0	29.15	6	29.12	29.10	-6	462	-1.30%
2024/01/02	3	29.02	23	29.04	29.20	-20	460	-4.35%
2023/12/29	7	28.94	4	29.08	29.10	3	461	0.65%
2023/12/28	0	28.75	0	0.00	28.85	0	465	0.00%
2023/12/27	5	28.90	2	28.90	28.90	3	472	0.64%
2023/12/26	0.1	28.85	0	0.00	28.85	0.1	491	0.01%
2023/12/25	0	0.00	4	28.75	28.75	-4	491	-0.81%
2023/12/22	1	28.75	7	28.70	28.75	-6	494	-1.21%
2023/12/21	0	0.00	1	28.75	28.70	-1	501	-0.20%
2023/12/19	0	0.00	2	28.75	28.70	-2	509	-0.39%
2023/12/18	15	28.83	0	28.85	28.80	15	511	2.93%
2023/12/15	4	28.90	1	28.70	28.80	3	512	0.59%
2023/12/14	2	28.80	0	0.00	28.80	2	506	0.40%
2023/12/13	1	28.60	0	0.00	28.65	1	502	0.20%
2023/12/12	1	28.80	1.3	28.84	28.85	-0.3	497	-0.06%
2023/12/11	0	29.05	34	28.89	28.85	-34	498	-6.82%
2023/12/07	0	28.90	0	0.00	28.85	0	499	0.00%
2023/12/06	0	0.00	2	28.73	28.75	-2	500	-0.40%
2023/12/05	20	28.70	0	0.00	28.70	20	504	3.97%
2023/12/04	0	0.00	0.4	28.55	28.70	-0.4	518	-0.07%
2023/12/01	0	28.60	0	0.00	28.75	0	522	0.00%
2023/11/30	4	28.63	1	28.70	28.70	3	520	0.58%
2023/11/29	0	28.55	2	28.60	28.65	-2	518	-0.38%
2023/11/28	8.2	28.65	6	28.70	28.70	2.2	522	0.42%
2023/11/27	2	28.43	0	0.00	28.55	2	524	0.38%
2023/11/24	11.4	28.70	0	0.00	28.70	11.4	518	2.20%
2023/11/23	4	28.65	1	28.90	28.85	3	517	0.58%
2023/11/22	2	28.87	1	28.90	28.85	1	514	0.19%
2023/11/21	0	0.00	1	28.85	28.90	-1	512	-0.19%
2023/11/20	2	28.80	0	0.00	28.75	2	511	0.39%
2023/11/17	0.4	28.60	33	28.65	28.75	-32.6	511	-6.37%
2023/11/16	19	28.61	11	28.60	28.65	8	513	1.57%
2023/11/15	3	28.42	1	28.50	28.50	2	511	0.39%
2023/11/14	0	0.00	2	28.20	28.15	-2	509	-0.39%
2023/11/13	0	0.00	27	28.13	28.15	-27	511	-5.28%
2023/11/09	10	28.41	0	0.00	28.50	10	529	1.89%
2023/11/07	1	28.40	0	28.45	28.40	1	561	0.17%
2023/11/06	1	28.55	0	0.00	28.55	1	567	0.18%
2023/11/03	29	28.52	24	28.60	28.55	5	568	0.88%
2023/11/02	0	0.00	14	28.15	28.25	-14	574	-2.44%
2023/11/01	1	27.95	46	28.00	28.00	-45	580	-7.75%
2023/10/31	63	28.09	0	0.00	28.00	63	580	10.85%
2023/10/30	3	28.20	0	0.00	28.10	3	582	0.51%
2023/10/27	6	28.30	0	0.00	28.25	6	582	1.03%
2023/10/25	35	29.28	3	29.45	29.50	32	568	5.63%
2023/10/24	0	0.00	11	28.67	28.95	-11	567	-1.93%
2023/10/20	2	28.23	43	28.59	28.45	-41	572	-7.16%
2023/10/19	10	28.48	8	28.56	28.65	2	570	0.35%
2023/10/18	129	28.85	20	29.49	28.80	109	565	19.28%	大買/鉅額交易
2023/10/17	4	29.14	10	29.25	29.35	-6	527	-1.14%
2023/10/16	0	0.00	3	29.38	29.65	-3	530	-0.57%
2023/10/13	6	29.41	0	0.00	29.40	6	549	1.09%
2023/10/12	0	29.80	1	29.90	29.90	-1	569	-0.18%
2023/10/11	10	29.19	7	29.66	29.45	3	576	0.52%
2023/10/06	1	28.90	13	28.90	28.90	-12	609	-1.97%
2023/10/05	0	29.00	4	28.95	29.00	-4	712	-0.56%
2023/10/04	7	28.60	15	28.86	28.95	-8	943	-0.85%
2023/10/03	0	28.95	3	28.75	28.75	-3	1,188	-0.25%
2023/10/02	30	28.70	3	29.00	28.95	27	1,291	2.09%
2023/09/27	0	0.00	0	28.35	28.50	0	1,274	0.00%
2023/09/26	0	0.00	1.1	28.37	28.40	-1.1	1,278	-0.09%
2023/09/25	0	0.00	19	28.29	28.35	-19	1,272	-1.49%
2023/09/22	0	27.90	0	0.00	28.05	0	1,279	0.00%
2023/09/21	10	28.10	0	0.00	28.10	10	1,275	0.78%
2023/09/18	2	28.30	0	0.00	28.30	2	1,271	0.16%
2023/09/15	26.1	28.33	0.5	28.40	28.35	25.6	1,272	2.01%
2023/09/14	18	28.33	0	0.00	28.30	18	1,271	1.42%
2023/09/13	1	28.35	3	28.35	28.35	-2	1,270	-0.16%
2023/09/12	0	0.00	0.3	28.27	28.30	-0.3	1,266	-0.02%
2023/09/08	0	0.00	2	28.30	28.35	-2	1,267	-0.16%
2023/09/07	2	28.50	14.8	28.30	28.25	-12.8	1,265	-1.01%
2023/09/06	1	28.10	9.1	28.05	28.20	-8.1	1,251	-0.65%
2023/09/01	0	0.00	0.1	28.00	27.95	-0.1	1,252	-0.01%
2023/08/31	0	27.60	6	27.75	27.80	-6	1,244	-0.48%
2023/08/30	0	27.60	0	0.00	27.60	0	1,245	0.00%
2023/08/29	6	27.30	0	0.00	27.30	6	1,245	0.48%
2023/08/28	0.8	27.50	0	0.00	27.35	0.8	1,246	0.06%
2023/08/21	1	27.40	1	27.60	27.60	0	1,248	0.00%
2023/08/18	0	27.45	1	27.35	27.50	-1	1,249	-0.08%
2023/08/16	5	27.37	0	0.00	27.35	5	1,253	0.40%
2023/08/15	0	0.00	4	27.50	27.45	-4	1,253	-0.32%
2023/08/14	0.1	27.15	7	26.89	26.90	-6.9	1,238	-0.56%
2023/08/11	3.6	27.23	20	27.20	27.15	-16.4	1,235	-1.32%
2023/08/10	1.8	27.56	3	27.68	27.45	-1.2	1,226	-0.10%
2023/08/09	2	27.70	3	27.70	27.70	-1	1,229	-0.08%
2023/08/08	12	27.53	20	27.94	27.70	-8	1,231	-0.65%
2023/08/07	0	0.00	11	28.10	28.05	-11	1,221	-0.90%
2023/08/04	11.5	27.58	5	27.60	27.90	6.5	1,214	0.54%
2023/08/02	0	27.70	15	27.70	27.70	-15	1,211	-1.24%
2023/08/01	2	27.70	0	0.00	27.70	2	1,210	0.17%
2023/07/31	7.5	27.86	2.3	27.82	27.75	5.2	1,210	0.43%
2023/07/28	1	27.85	1	27.80	27.75	0	1,208	0.00%
2023/07/27	5	28.09	0	0.00	28.00	5	1,208	0.41%
2023/07/26	0	0.00	3	27.90	27.75	-3	1,203	-0.25%
2023/07/25	0	27.60	0	0.00	27.50	0	1,202	0.00%
2023/07/24	6.1	27.11	0.1	27.50	27.25	6.1	1,221	0.50%
2023/07/21	0	0.00	0	27.75	27.80	0	1,215	0.00%
2023/07/20	1.1	27.89	3	27.75	27.90	-1.9	1,219	-0.16%
2023/07/19	4.1	27.79	6	28.15	27.65	-2	1,232	-0.16%
2023/07/18	0.1	28.00	3	28.07	27.80	-2.9	1,226	-0.24%
2023/07/17	3	28.22	105	28.31	28.40	-102	1,208	-8.44%	大賣/鉅額交易
2023/07/14	1	28.10	8	28.23	28.05	-7	1,186	-0.59%
2023/07/13	30	28.64	301	28.18	28.10	-271	1,162	-23.32%	大賣/鉅額交易
2023/07/12	12	28.96	44.9	28.79	28.65	-32.9	1,108	-2.97%
2023/07/11	346.5	31.56	184.1	30.69	29.70	162.5	1,006	16.15%	大買/大賣/鉅額交易
2023/07/10	40	32.61	57	32.67	33.00	-17	770	-2.21%
2023/07/07	456	29.20	175.9	28.77	30.00	280.1	518	54.06%	大買/大賣/鉅額交易
2023/07/06	0	27.05	9	27.21	27.30	-9	409	-2.19%
2023/07/05	1	27.15	3	27.15	27.15	-2	407	-0.49%
2023/07/04	0.1	27.10	5	27.01	27.10	-4.9	404	-1.21%
2023/07/03	0	26.85	1	26.85	26.85	-1	402	-0.24%
2023/06/30	2	26.73	0	0.00	26.75	2	397	0.51%
2023/06/29	0	26.95	0.1	26.96	26.85	-0.1	387	-0.03%
2023/06/28	0	0.00	1.1	26.94	26.90	-1.1	387	-0.29%
2023/06/27	0.1	26.89	0	0.00	27.00	0.1	388	0.02%
2023/06/21	0	26.95	0	0.00	27.10	0	391	0.01%
2023/06/20	2	26.90	1	26.95	27.00	1	391	0.26%
2023/06/19	0	27.01	2	27.08	27.00	-2	398	-0.49%
2023/06/16	1	27.10	0	0.00	27.10	1	397	0.26%
2023/06/15	10	27.05	11	27.05	27.15	-1	399	-0.25%
2023/06/14	0	27.06	0	0.00	27.05	0	399	0.01%
2023/06/13	0	27.10	13	27.25	27.25	-13	394	-3.29%
2023/06/12	0	0.00	1.1	27.05	27.15	-1.1	394	-0.28%
2023/06/09	0.6	27.01	1	27.15	27.15	-0.4	393	-0.11%
2023/06/08	15.2	26.95	25	26.96	27.10	-9.8	395	-2.48%
2023/06/07	27.4	26.94	0	0.00	26.95	27.4	399	6.86%
2023/06/06	0	0.00	0	27.04	26.90	0	398	-0.01%
2023/06/05	5	26.90	0	0.00	27.00	5	399	1.26%
2023/06/02	1.3	26.84	1	27.00	27.00	0.3	395	0.08%
2023/06/01	0	26.95	0	0.00	27.05	0	396	0.00%
2023/05/31	1	26.95	0	26.91	27.10	1	399	0.26%
2023/05/30	3.1	26.95	1	26.90	27.00	2.1	397	0.52%
2023/05/29	0	26.90	0	27.00	26.90	0	397	0.01%
2023/05/26	11	26.77	0	27.00	27.05	11	398	2.76%
2023/05/25	0.1	27.09	0	0.00	27.20	0.1	391	0.03%
2023/05/24	2	27.25	0	0.00	27.35	2	391	0.51%
2023/05/23	0	0.00	1	27.35	27.25	-1	389	-0.26%
2023/05/19	1	26.90	0	26.85	26.85	1	377	0.26%
2023/05/18	1	27.00	0	0.00	26.95	1	375	0.27%
2023/05/17	46	26.82	1	26.70	27.00	45	378	11.90%
2023/05/16	2	26.45	9.2	26.60	26.60	-7.2	364	-1.97%
2023/05/15	47	26.28	0	0.00	26.45	47	359	13.06%
2023/05/12	0	26.35	0	0.00	26.25	0	352	0.00%
2023/05/11	0	26.35	0	0.00	26.25	0	352	0.00%
2023/05/10	2	26.35	1	26.35	26.35	1	351	0.28%
2023/05/09	0	0.00	17	26.55	26.50	-17	350	-4.86%
2023/05/05	2	26.50	3	26.35	26.50	-1	345	-0.29%
2023/05/04	8.1	26.20	10	26.18	26.20	-1.9	341	-0.56%
2023/05/03	0.2	26.20	0.1	26.25	26.10	0.1	342	0.03%
2023/05/02	1.1	26.20	0	26.25	26.25	1	338	0.30%
2023/04/28	0	26.30	0	0.00	26.30	0	334	0.00%
2023/04/27	7.4	26.36	1.6	26.29	26.30	5.8	331	1.74%
2023/04/26	5	27.85	2	27.83	27.90	3	305	0.98%
2023/04/25	11	27.72	5	27.65	27.70	6	284	2.11%
2023/04/24	1	27.70	2.2	27.81	27.85	-1.2	272	-0.45%
2023/04/21	15.2	27.44	0	0.00	27.55	15.2	257	5.93%
2023/04/20	1	27.55	7.1	27.55	27.50	-6.1	248	-2.45%
2023/04/19	0.3	27.75	0	0.00	27.55	0.3	244	0.10%
2023/04/18	0.1	27.80	0	0.00	27.60	0.1	237	0.02%
2023/04/17	1	27.70	0	0.00	27.75	1	237	0.42%
2023/04/14	2	27.68	5	27.65	27.80	-3	232	-1.29%
2023/04/13	5	27.80	1	27.85	27.80	4	230	1.74%
2023/04/12	0	27.94	0	0.00	27.85	0	236	0.01%
2023/04/11	1	27.85	10.1	27.92	27.90	-9.1	238	-3.83%
2023/04/10	2	27.85	11	27.90	27.90	-9	238	-3.76%
2023/04/07	0	27.74	2.2	27.78	27.80	-2.2	244	-0.88%
2023/04/06	4.1	27.65	2.7	27.69	27.70	1.4	244	0.55%
2023/03/31	0	27.48	0	0.00	27.50	0	240	0.00%
2023/03/30	2.1	27.43	10	27.40	27.40	-7.9	240	-3.29%
2023/03/29	0	27.44	14	27.60	27.35	-14	239	-5.84%
2023/03/28	1.5	27.56	0	0.00	27.30	1.5	238	0.64%
2023/03/27	0	27.37	13	27.47	27.60	-13	239	-5.45%
2023/03/24	0	27.27	2	27.23	27.15	-2	238	-0.84%
2023/03/23	4.1	27.20	21	27.24	27.15	-16.9	239	-7.06%
2023/03/22	1	27.20	31	27.20	27.30	-30	241	-12.42%
2023/03/21	1	26.85	0.2	26.95	26.90	0.8	238	0.34%
2023/03/20	0	27.04	8	26.80	26.85	-8	239	-3.34%
2023/03/17	0.1	26.90	1	27.10	27.05	-0.9	245	-0.36%
2023/03/16	0	0.00	2	26.85	26.90	-2	248	-0.81%
2023/03/15	0	27.10	7	26.96	26.95	-7	258	-2.71%
2023/03/14	0	27.01	1.1	26.95	26.90	-1.1	256	-0.42%
2023/03/13	2.1	26.93	6	27.02	26.90	-3.9	258	-1.52%
2023/03/10	2.1	27.18	25	27.22	27.30	-22.9	253	-9.03%
2023/03/09	3	27.40	9	27.46	27.45	-6	246	-2.43%
2023/03/08	1	27.45	4	27.25	27.45	-3	246	-1.22%
2023/03/07	15	27.25	0.1	27.25	27.25	14.9	245	6.07%
2023/03/06	6.2	26.95	1	27.00	27.00	5.2	244	2.12%
2023/03/03	22	26.82	0	0.00	26.80	22	239	9.17%
2023/03/02	0	26.95	2	26.93	26.90	-2	236	-0.85%
2023/03/01	4	26.92	2	26.90	26.95	2	237	0.85%
2023/02/24	0.1	26.90	0.6	26.95	26.90	-0.5	244	-0.22%
2023/02/23	0	26.82	1.5	26.80	26.95	-1.5	246	-0.61%
2023/02/22	0	26.75	0	0.00	26.75	0	248	0.01%
2023/02/20	0	26.98	0	0.00	26.95	0	259	0.00%
2023/02/17	2	26.85	0	0.00	26.85	2	260	0.77%
2023/02/16	1	26.90	0	0.00	26.95	1	263	0.38%
2023/02/15	0	26.78	0	0.00	26.95	0	266	0.00%
2023/02/14	5	26.75	0	0.00	26.75	5	259	1.93%
2023/02/13	1	26.45	0	26.55	26.60	1	261	0.38%
2023/02/10	2	26.25	0	0.00	26.45	2	259	0.77%
2023/02/09	2	26.35	0	26.40	26.35	2	261	0.77%
2023/02/08	0	26.55	0	0.00	26.50	0	261	0.00%
2023/02/07	0.1	26.64	0	0.00	26.55	0.1	262	0.04%
2023/02/06	1.1	26.56	0	0.00	26.60	1.1	262	0.42%
2023/02/03	0	26.40	0	0.00	26.55	0	262	0.00%
2023/02/02	0	26.80	0	0.00	26.70	0	263	0.00%
2023/01/31	0	26.70	0	0.00	26.65	0	262	0.00%
2023/01/30	0	0.00	0	26.60	26.60	0	264	0.00%
2023/01/17	0	26.45	1	26.40	26.55	-1	264	-0.38%
2023/01/16	0.1	26.20	1	26.20	26.20	-0.9	265	-0.34%
2023/01/10	1	26.20	0	0.00	26.35	1	392	0.25%
2023/01/06	0.1	26.20	0	0.00	26.20	0.1	399	0.03%
2023/01/05	0	0.00	3	26.25	26.25	-3	405	-0.74%
2023/01/04	1	26.30	0	0.00	26.25	1	404	0.25%
2023/01/03	2.4	26.24	0	0.00	26.20	2.4	410	0.59%
2022/12/30	0	0.00	1	26.35	26.50	-1	411	-0.24%
2022/12/29	0	0.00	2	26.25	26.40	-2	406	-0.49%
2022/12/26	0	0.00	16	25.65	25.65	-16	395	-4.04%
2022/12/23	0	0.00	6	25.33	25.55	-6	395	-1.52%
2022/12/22	0	0.00	1.1	25.46	25.60	-1.1	395	-0.28%
2022/12/21	0	0.00	1	25.40	25.40	-1	403	-0.25%
2022/12/20	1	25.35	10.1	25.22	25.35	-9.1	405	-2.24%
2022/12/19	0	25.21	0	25.20	25.20	0	410	0.00%
2022/12/16	1	25.20	0	0.00	25.20	1	409	0.24%
2022/12/15	0	25.90	0	0.00	25.65	0	409	0.00%
2022/12/14	0	0.00	1	26.00	26.00	-1	407	-0.25%
2022/12/13	1	25.95	0	0.00	26.00	1	403	0.25%
2022/12/12	0	25.55	0	0.00	25.60	0	400	0.00%
2022/12/09	0	0.00	2	26.15	25.45	-2	399	-0.50%
2022/12/07	0	0.00	6	25.43	25.80	-6	386	-1.55%
2022/12/06	1	25.20	0	0.00	25.10	1	374	0.28%
2022/12/05	1	25.35	0	0.00	25.45	1	372	0.27%
2022/12/01	0	0.00	1	25.50	25.40	-1	371	-0.27%
2022/11/30	0	0.00	1	25.35	25.30	-1	369	-0.27%
2022/11/29	0	0.00	3	25.30	25.45	-3	369	-0.81%
2022/11/28	0	0.00	2	25.33	25.45	-2	370	-0.54%
2022/11/24	0	25.65	0	0.00	25.50	0	374	0.00%
2022/11/23	4	25.41	1	25.50	25.50	3	374	0.80%
2022/11/21	0	0.00	0.2	25.15	25.30	-0.2	373	-0.05%
2022/11/17	2.1	25.03	2	25.20	25.30	0.1	367	0.04%
2022/11/16	10.2	24.90	6	25.45	24.90	4.2	365	1.15%
2022/11/10	5	24.80	0	0.00	25.10	5	355	1.41%
2022/11/09	0	0.00	6	24.95	25.15	-6	354	-1.69%
2022/11/08	7	24.40	0	0.00	24.85	7	354	1.97%
2022/11/07	0	0.00	9	24.20	24.40	-9	358	-2.51%
2022/11/03	0.2	23.85	0	0.00	23.75	0.2	354	0.07%
2022/11/02	0	0.00	3.5	23.97	23.85	-3.5	355	-0.97%
2022/10/31	0	23.70	1	23.50	23.50	-1	358	-0.28%
2022/10/28	0	23.50	0	0.00	23.50	0	361	0.01%
2022/10/27	1	23.60	0	0.00	23.70	1	363	0.28%
2022/10/26	4.1	23.28	0	0.00	23.45	4.1	367	1.10%
2022/10/25	6.1	23.25	0	0.00	23.20	6.1	367	1.65%
2022/10/24	0.1	23.20	0	0.00	23.20	0.1	367	0.02%
2022/10/21	3.2	22.89	6.9	22.83	22.80	-3.6	365	-0.99%
2022/10/20	40	24.24	5	23.75	23.75	35	340	10.29%
2022/10/19	3	25.17	0.1	25.40	25.60	2.9	249	1.16%
2022/10/18	0	0.00	0.2	25.30	25.70	-0.2	244	-0.06%
2022/10/17	1	24.65	7	24.75	24.85	-6	239	-2.50%
2022/10/14	6	25.27	11.3	25.10	25.05	-5.3	234	-2.27%
2022/10/13	17.3	24.76	2	24.93	24.70	15.3	234	6.53%
2022/10/12	2	25.05	1	25.05	25.40	1	226	0.44%
2022/10/11	0	0.00	6	25.28	25.75	-6	227	-2.64%
2022/10/07	1	25.75	1	25.75	25.75	0	222	0.00%
2022/10/06	1.2	25.84	0	0.00	25.80	1.2	221	0.54%
2022/10/05	1	25.85	0	26.20	25.85	1	223	0.44%
2022/10/04	2	26.08	0	0.00	26.20	2	225	0.89%
2022/09/29	0	26.10	3	26.18	26.25	-3	240	-1.23%
2022/09/28	12.2	25.70	4	25.74	26.00	8.2	255	3.18%
2022/09/27	1.1	26.36	0	0.00	26.30	1.1	278	0.39%
2022/09/26	0.1	26.80	0	0.00	26.75	0.1	303	0.02%
2022/09/23	0	27.23	0	0.00	27.15	0	317	0.00%
2022/09/22	2	27.05	14	27.05	27.35	-12	329	-3.65%
2022/09/21	0	0.00	1	27.45	27.30	-1	331	-0.30%
2022/09/20	0	27.25	6	27.70	27.85	-6	340	-1.76%
2022/09/19	2	27.30	0	0.00	27.30	2	351	0.57%
2022/09/16	14.1	27.52	0.1	27.65	27.40	14	364	3.85%
2022/09/15	1	27.60	1	27.65	27.70	0	369	0.00%
2022/09/14	1	27.90	7.9	27.83	27.80	-6.9	370	-1.86%
2022/09/13	4	28.03	0	0.00	27.95	4	373	1.07%
2022/09/08	0	27.60	1	27.55	27.60	-1	379	-0.26%
2022/09/07	10	27.44	5	27.47	27.35	5	379	1.31%
2022/09/05	0.2	27.96	0	0.00	27.90	0.2	379	0.06%
2022/09/02	1.1	27.86	0	0.00	28.00	1.1	381	0.28%
2022/09/01	8.5	28.01	7.6	27.86	28.35	0.9	381	0.24%
2022/08/31	0	28.24	0	0.00	28.25	0	378	0.00%
2022/08/30	1	28.20	1	28.10	28.20	0	378	0.00%
2022/08/29	1.1	28.10	15	28.15	28.15	-14	379	-3.68%
2022/08/26	0	0.00	0	28.30	28.30	0	374	0.00%
2022/08/25	5	28.28	3	28.30	28.30	2	371	0.54%
2022/08/24	1	28.20	1	28.20	28.35	0	373	0.00%
2022/08/23	0	0.00	1	28.20	28.25	-1	372	-0.27%
2022/08/22	0	28.20	2	28.03	28.25	-2	371	-0.54%
2022/08/18	0	0.00	1	28.40	28.50	-1	372	-0.27%
2022/08/17	2	28.35	0	0.00	28.35	2	372	0.54%
2022/08/16	4	28.13	5	28.10	28.05	-1	368	-0.27%
2022/08/15	4	27.93	0	0.00	28.00	4	368	1.08%
2022/08/11	2	27.40	2	27.40	27.45	0	363	0.00%
2022/08/10	0	0.00	1	27.20	27.25	-1	362	-0.28%
2022/08/09	3	27.38	2	27.28	27.35	1	364	0.27%
2022/08/08	2	26.95	0	0.00	27.15	2	363	0.55%
2022/08/05	1.1	26.55	2	26.50	26.60	-0.9	363	-0.25%
2022/08/04	0.1	26.13	11	26.05	26.35	-10.9	372	-2.92%
2022/08/02	2	26.23	1	26.20	26.20	1	375	0.27%
2022/07/29	2	26.20	0	0.00	26.20	2	380	0.53%
2022/07/26	1	25.85	0	0.00	25.80	1	381	0.27%
2022/07/25	1	25.85	2	25.60	25.90	-1	382	-0.26%
2022/07/22	1.1	25.41	1	25.45	25.55	0.1	385	0.03%
2022/07/21	0	25.53	0	0.00	25.70	0	387	0.00%
2022/07/20	0.1	25.50	1	25.55	25.60	-0.9	391	-0.24%
2022/07/19	1	25.35	0.1	25.30	25.45	0.9	396	0.22%
2022/07/18	3	25.17	2	25.20	25.20	1	399	0.25%
2022/07/15	1.1	24.89	4	24.75	24.95	-2.9	400	-0.72%
2022/07/14	2	24.92	1.1	24.74	25.05	0.9	402	0.23%
2022/07/13	1	24.66	2	25.00	24.85	-1	403	-0.24%
2022/07/12	6.1	24.45	1	24.70	24.20	5.1	403	1.26%
2022/07/11	1	25.20	0	0.00	25.20	1	399	0.25%
2022/07/08	1.1	25.79	3	25.67	25.70	-1.9	407	-0.46%
2022/07/07	4	25.84	10.6	25.53	25.65	-6.6	409	-1.60%
2022/07/06	1.2	25.83	2	25.33	25.35	-0.8	406	-0.20%
2022/07/05	29.3	26.66	1	26.55	26.00	28.3	398	7.12%
2022/07/04	4.4	29.29	8	29.28	29.20	-3.6	370	-0.98%
2022/07/01	17.2	29.39	0.2	29.65	29.20	17	353	4.81%
2022/06/30	3.2	29.71	2	29.95	29.65	1.2	341	0.35%
2022/06/29	0.6	30.45	2	30.30	30.15	-1.4	332	-0.43%
2022/06/28	1	30.31	17	30.52	30.55	-16	332	-4.80%
2022/06/27	0.1	30.45	1	30.45	30.55	-0.9	331	-0.27%
2022/06/24	11	30.24	4	30.50	30.40	7	326	2.15%
2022/06/23	4.1	29.95	1	30.00	30.05	3.1	317	0.96%
2022/06/22	2.1	30.20	18	30.06	30.10	-15.9	316	-5.04%
2022/06/21	0	30.30	7	30.16	30.20	-7	325	-2.16%
2022/06/20	0.7	30.09	2.2	30.03	29.90	-1.5	357	-0.42%
2022/06/17	0	0.00	12	30.14	30.10	-12	357	-3.35%
2022/06/16	0.1	30.50	0	0.00	30.40	0.1	361	0.03%
2022/06/15	0	0.00	5	30.50	30.40	-5	369	-1.35%
2022/06/14	0	30.25	0	0.00	30.20	0	373	0.00%
2022/06/13	0.1	30.05	0	0.00	30.05	0.1	379	0.02%
2022/06/10	0.1	30.45	2	30.10	30.40	-2	380	-0.51%
2022/06/09	0.1	30.50	0	0.00	30.40	0.1	384	0.03%
2022/06/08	7	30.63	0	0.00	30.55	7	387	1.80%
2022/06/06	0	0.00	1	30.70	30.60	-1	403	-0.25%
2022/05/31	1	30.70	0	0.00	30.75	1	465	0.22%
2022/05/27	0	0.00	6	30.35	30.50	-6	522	-1.15%
2022/05/26	6	30.40	0	0.00	30.35	6	530	1.13%
2022/05/24	1	30.25	0	0.00	30.10	1	555	0.18%
2022/05/20	0	30.05	0	0.00	30.05	0	588	0.00%
2022/05/19	1	29.85	6	29.69	29.90	-5	605	-0.83%
2022/05/18	0	0.00	0.2	30.10	30.10	-0.2	625	-0.03%
2022/05/16	0	0.00	2.3	29.86	29.80	-2.3	631	-0.37%
2022/05/12	2.2	29.56	1	29.45	29.40	1.2	636	0.19%
2022/05/11	0.2	29.92	8	29.98	30.00	-7.8	629	-1.24%
2022/05/10	2	29.88	0	0.00	30.20	2	634	0.32%
2022/05/09	12	30.34	0	0.00	30.30	12	636	1.88%
2022/05/06	1.1	30.76	2.8	30.78	30.85	-1.7	635	-0.26%
2022/05/05	0	30.95	0	0.00	30.90	0	641	0.00%
2022/05/04	0	0.00	7.2	30.90	30.90	-7.2	643	-1.12%
2022/05/03	1.2	30.81	0	0.00	30.80	1.2	652	0.18%
2022/04/29	0.3	31.10	0	31.10	31.00	0.3	660	0.04%
2022/04/28	3	30.95	1	30.85	30.95	2	668	0.30%
2022/04/27	0	31.10	0	0.00	30.95	0	669	0.00%
2022/04/26	10.2	31.30	2	31.20	31.25	8.2	673	1.21%
2022/04/25	0	31.48	7	31.25	31.25	-7	676	-1.03%
2022/04/20	0	32.00	0	0.00	31.90	0	707	0.00%
2022/04/19	9	31.71	0	0.00	31.90	9	713	1.26%
2022/04/18	6	31.47	0	0.00	31.50	6	717	0.84%
2022/04/15	1	31.90	0	0.00	31.90	1	718	0.14%
2022/04/14	0	32.15	0.2	32.05	32.20	-0.2	725	-0.03%
2022/04/13	0	32.10	8	31.80	31.95	-8	723	-1.11%
2022/04/12	1	31.45	0	0.00	31.50	1	723	0.14%
2022/04/11	12	31.87	0	0.00	31.60	12	721	1.66%
2022/04/08	11	31.87	0	0.00	31.95	11	722	1.52%
2022/04/07	0	31.96	1	31.90	31.80	-1	724	-0.14%
2022/04/06	0.1	32.04	6	32.08	32.00	-5.9	717	-0.82%
2022/04/01	8.1	32.17	0	0.00	32.15	8.1	715	1.13%
2022/03/31	0	32.33	0	32.35	32.30	0	724	0.00%
2022/03/30	5	32.20	1	32.15	32.30	4	719	0.55%
2022/03/29	0	32.14	0	0.00	32.20	0	712	0.00%
2022/03/28	3	31.90	1	32.15	32.15	2	714	0.28%
2022/03/25	0	32.20	4	32.05	32.10	-4	712	-0.56%
2022/03/24	0	32.00	0	0.00	32.20	0	708	0.00%
2022/03/23	12	31.91	13.1	31.83	31.90	-1	700	-0.15%
2022/03/22	6	31.43	1	31.50	31.50	5	667	0.75%
2022/03/21	5	31.39	0	0.00	31.45	5	665	0.75%
2022/03/18	2	31.45	1	31.60	31.45	1	664	0.15%
2022/03/17	0	0.00	1	31.50	31.65	-1	662	-0.15%
2022/03/16	1	31.05	23	31.22	31.25	-22	671	-3.28%
2022/03/15	1	31.45	1	31.40	31.30	0	667	0.00%
2022/03/14	0	0.00	17	31.47	31.80	-17	666	-2.55%
2022/03/11	6	31.25	0	0.00	31.40	6	666	0.90%
2022/03/10	3.1	31.50	0	0.00	31.55	3.1	664	0.47%
2022/03/09	11	30.85	12	31.22	31.45	-1	662	-0.15%
2022/03/08	8	30.97	32	30.85	30.85	-24	656	-3.66%
2022/03/07	19.1	31.59	9	31.55	31.55	10.1	640	1.57%
2022/03/04	36.1	32.35	90	32.46	32.50	-53.9	617	-8.73%
2022/03/03	88.2	32.62	8	32.58	32.45	80.2	606	13.22%
2022/03/02	2	31.80	0	0.00	31.80	2	562	0.36%
2022/03/01	1	31.65	35	31.66	31.75	-34	558	-6.08%
2022/02/25	3	31.37	1	31.65	31.30	2	555	0.36%
2022/02/24	0	31.70	18	31.72	31.70	-18	549	-3.27%
2022/02/23	24	31.82	3	31.78	31.95	21	536	3.91%
2022/02/22	3	31.27	2	31.30	31.30	1	518	0.19%
2022/02/21	9	31.40	0	0.00	31.45	9	515	1.75%
2022/02/17	12	30.89	1.3	30.88	30.90	10.7	488	2.20%
2022/02/16	4	30.86	0	0.00	30.90	4	491	0.81%
2022/02/15	3	30.80	2	30.80	30.80	1	499	0.20%
2022/02/14	5	30.74	0	0.00	30.80	5	525	0.95%
2022/02/10	0	30.90	6	30.90	30.95	-6	538	-1.11%
2022/02/09	0	0.00	1	30.85	30.90	-1	539	-0.19%
2022/02/08	2	30.80	0	0.00	30.85	2	542	0.37%
2022/02/07	1	30.55	2	30.80	30.80	-1	540	-0.18%
2022/01/26	1	30.10	0	0.00	30.40	1	538	0.19%
2022/01/25	0	30.35	1	30.10	30.25	-1	544	-0.18%
2022/01/24	0	30.45	5	30.35	30.40	-5	541	-0.92%
2022/01/21	0	0.00	6	30.56	30.60	-6	535	-1.12%
2022/01/20	0	30.72	2	30.78	30.80	-2	535	-0.37%
2022/01/19	0	0.00	4	30.70	30.75	-4	553	-0.72%
2022/01/18	1	30.65	7	30.66	30.70	-6	557	-1.08%
2022/01/17	10	30.40	0	0.00	30.50	10	549	1.82%
2022/01/14	11	30.50	59	30.48	30.60	-48	549	-8.73%
2022/01/13	101	30.75	3	30.65	30.75	98	578	16.95%	大買/
2022/01/12	9.1	30.20	15	30.10	30.20	-5.9	564	-1.05%
2022/01/11	9	30.10	2	30.00	30.10	7	563	1.24%
2022/01/07	1	30.15	4	29.99	30.05	-3	575	-0.52%
2022/01/06	4	30.11	2	30.08	30.10	2	581	0.34%
2022/01/05	0	0.00	2	29.93	29.95	-2	586	-0.34%
2022/01/04	1	29.95	3	29.92	29.95	-2	604	-0.33%
2021/12/30	3	29.80	2	29.80	29.90	1	635	0.16%
2021/12/28	1	29.90	0	0.00	29.75	1	666	0.15%
2021/12/27	0	0.00	8	29.80	29.85	-8	690	-1.16%
2021/12/23	0.1	29.50	2	29.55	29.60	-1.9	766	-0.25%
2021/12/22	10	29.40	15	29.40	29.40	-5	801	-0.62%
2021/12/20	5	29.45	10	29.45	29.45	-5	835	-0.60%
2021/12/13	10	29.70	10	29.70	29.80	0	1,017	0.00%
2021/12/09	0	0.00	2	29.55	29.60	-2	1,207	-0.17%
2021/12/08	0	29.45	7	29.54	29.55	-7	1,257	-0.56%
2021/12/07	0	29.45	9	29.53	29.55	-9	1,278	-0.70%
2021/12/06	26	29.40	30	29.40	29.50	-4	1,294	-0.31%
2021/12/03	0	0.00	1	29.30	29.45	-1	1,319	-0.08%
2021/12/02	0	29.30	1	29.25	29.40	-1	1,337	-0.07%
2021/11/30	0	0.00	2	29.43	29.40	-2	1,378	-0.15%
2021/11/26	0	0.00	2	29.33	29.55	-2	1,442	-0.14%
2021/11/25	0.1	29.50	0	0.00	29.60	0.1	1,465	0.00%
2021/11/23	2	29.50	1	29.55	29.60	1	1,472	0.07%
2021/11/22	9	29.60	0	0.00	29.60	9	1,473	0.61%
2021/11/19	0	29.58	0.1	29.60	29.60	-0.1	1,474	-0.01%
2021/11/18	20	29.60	0	0.00	29.60	20	1,474	1.36%
2021/11/17	15	29.67	0	0.00	29.70	15	1,474	1.02%
2021/11/15	0	0.00	2	29.65	29.75	-2	1,490	-0.13%
2021/11/11	4	29.43	0	0.00	29.70	4	1,492	0.27%
2021/11/10	0	0.00	10	29.25	29.30	-10	1,478	-0.68%
2021/11/08	0	0.00	9	29.15	29.15	-9	1,466	-0.61%
2021/11/05	0	0.00	1	29.35	29.45	-1	1,468	-0.07%
2021/11/01	0	0.00	7	29.74	29.80	-7	1,492	-0.47%
2021/10/29	0	0.00	2	29.43	29.60	-2	1,498	-0.13%
2021/10/21	0	0.00	1	30.10	30.10	-1	1,502	-0.07%
2021/10/20	1	30.05	23	30.08	29.95	-22	1,470	-1.50%
2021/10/19	1	29.85	8	29.93	29.95	-7	1,458	-0.48%
2021/10/18	2	29.90	9	29.85	29.85	-7	1,460	-0.48%
2021/10/15	2	29.95	9	29.70	29.70	-7	1,465	-0.48%
2021/10/14	0	0.00	12	30.13	30.10	-12	1,466	-0.82%
2021/10/13	0	0.00	9	30.10	30.10	-9	1,463	-0.61%
2021/10/08	9	30.00	0	0.00	30.00	9	1,436	0.63%
2021/10/07	10.1	29.84	2	29.80	29.85	8.1	1,427	0.57%
2021/10/06	9	29.60	5	29.75	29.60	4	1,423	0.28%
2021/10/05	9	29.60	2	29.35	29.60	7	1,426	0.49%
2021/10/04	6	29.64	0	0.00	29.65	6	1,426	0.42%
2021/10/01	1	29.80	0	0.00	29.80	1	1,435	0.07%
2021/09/30	2	29.75	3	29.65	29.75	-1	1,393	-0.07%
2021/09/28	1	28.85	1	29.10	29.00	0	1,341	0.00%
2021/09/23	5	28.35	3	28.25	28.60	2	1,311	0.15%
2021/09/22	4.1	28.08	0	0.00	28.40	4.1	1,272	0.32%
2021/09/17	0	27.40	1	27.40	27.45	-1	1,253	-0.08%
2021/09/16	12	27.65	0	0.00	27.65	12	1,238	0.97%
2021/09/15	10	28.02	13	28.07	27.95	-3	1,204	-0.25%
2021/09/14	10	31.00	14	31.12	31.15	-4	1,082	-0.37%
2021/09/13	0	0.00	2	30.95	30.95	-2	1,005	-0.20%
2021/09/10	2	30.90	5	30.90	30.90	-3	969	-0.31%
2021/09/09	0	0.00	10	30.99	31.00	-10	955	-1.05%
2021/09/08	0	0.00	5	30.90	30.80	-5	941	-0.53%
2021/09/07	0	0.00	1	31.10	31.25	-1	918	-0.11%
2021/09/06	0	0.00	5	31.15	31.15	-5	900	-0.55%
2021/09/03	0	0.00	13	31.20	31.20	-13	884	-1.47%
2021/09/02	4	31.18	312	31.04	31.10	-308	864	-35.64%	大賣/鉅額交易
2021/09/01	3	31.47	0	0.00	31.40	3	840	0.36%
2021/08/31	2	30.95	0	0.00	31.00	2	804	0.25%
2021/08/30	16	30.01	0	0.00	30.20	16	785	2.04%
2021/08/26	0.2	29.63	0	0.00	29.75	0.2	785	0.03%
2021/08/25	0	0.00	73	29.59	29.70	-73	789	-9.25%
2021/08/23	1	29.15	0	0.00	29.55	1	798	0.13%
2021/08/20	1.1	28.95	1	28.90	29.10	0.1	805	0.01%
2021/08/19	2	29.28	174.6	29.26	29.20	-172.6	816	-21.15%	大賣/鉅額交易
2021/08/18	0	0.00	1	29.40	29.75	-1	815	-0.12%
2021/08/17	3	29.85	135	29.87	29.90	-132	821	-16.06%	大賣/鉅額交易
2021/08/16	2	29.90	3	30.05	30.20	-1	824	-0.12%
2021/08/13	1	30.30	0	0.00	30.45	1	820	0.12%
2021/08/11	1	30.40	0	0.00	30.55	1	833	0.12%
2021/08/10	3	30.70	0	0.00	30.65	3	847	0.35%
2021/08/06	3.2	30.86	0	0.00	31.00	3.2	905	0.35%
2021/08/05	0	0.00	13	30.80	30.80	-13	925	-1.40%
2021/07/28	1	30.05	5	30.40	30.40	-4	1,046	-0.38%
2021/07/26	1	30.50	0	0.00	30.50	1	1,107	0.09%
2021/07/22	0	30.25	0	30.20	30.30	0	1,147	0.00%
2021/07/21	4	30.24	1	30.10	30.15	3	1,161	0.26%
2021/07/20	1	30.35	0	0.00	30.45	1	1,175	0.09%
2021/07/16	2	30.58	10	30.65	30.60	-8	1,256	-0.64%
2021/07/15	1	30.50	0.1	30.50	30.55	0.9	1,287	0.07%
2021/07/14	1	30.35	2	30.40	30.50	-1	1,315	-0.08%
2021/07/13	23	30.52	6	30.36	30.35	17	1,365	1.24%
2021/07/12	1	30.65	0	0.00	30.60	1	1,374	0.07%
2021/07/09	7	30.76	10	30.75	30.80	-3	1,384	-0.22%
2021/07/08	63.1	30.62	3	30.80	31.10	60.1	1,428	4.21%
2021/07/07	79	30.44	13	30.45	30.40	66	1,439	4.58%
2021/07/05	1	29.95	0	0.00	30.10	1	1,460	0.07%
2021/07/02	6	30.08	20	30.05	30.10	-14	1,472	-0.95%
2021/07/01	1	29.95	0	0.00	30.15	1	1,495	0.07%
2021/06/30	5	30.10	0	0.00	30.10	5	1,517	0.33%
2021/06/29	0	0.00	6	30.29	30.30	-6	1,553	-0.39%
2021/06/28	2	30.38	10	30.36	30.50	-8	1,584	-0.50%
2021/06/25	0	0.00	10	29.83	29.85	-10	1,631	-0.61%
2021/06/24	5	29.55	9	29.50	29.55	-4	1,676	-0.24%
2021/06/23	0	29.50	5	29.50	29.50	-5	1,716	-0.29%
2021/06/22	7	29.44	0	0.00	29.45	7	1,914	0.37%
2021/06/21	10	29.40	0	0.00	29.40	10	1,932	0.52%
2021/06/18	2	29.55	0	0.00	29.60	2	1,956	0.10%
2021/06/17	7	29.68	21	29.51	29.70	-14	1,983	-0.71%
2021/06/16	1	29.50	0	0.00	29.60	1	2,006	0.05%
2021/06/15	0	0.00	1	29.55	29.65	-1	2,034	-0.05%
2021/06/11	2	29.55	0	0.00	29.65	2	2,065	0.10%
2021/06/09	0	0.00	3	29.63	29.60	-3	2,230	-0.13%
2021/06/07	2	29.50	0	0.00	29.70	2	2,296	0.09%
2021/06/04	10	29.65	0	0.00	29.80	10	2,308	0.43%
2021/06/03	97	29.80	0	0.00	29.75	97	2,323	4.17%
2021/06/02	11	29.60	1	29.55	29.60	10	2,359	0.42%
2021/06/01	10	29.40	0	0.00	29.60	10	2,386	0.42%
2021/05/28	41	29.44	6	29.25	29.50	35	2,463	1.42%
2021/05/27	100	29.08	2	29.18	29.20	98	2,477	3.96%
2021/05/26	2	28.60	0	0.00	28.85	2	2,484	0.08%
2021/05/24	0	0.00	5	28.35	28.35	-5	2,494	-0.20%
2021/05/21	0	0.00	5	28.20	28.20	-5	2,507	-0.20%
2021/05/20	0	0.00	5	28.10	28.10	-5	2,513	-0.20%
2021/05/19	0	0.00	5	28.30	28.30	-5	2,520	-0.20%
2021/05/18	0	0.00	13	28.08	28.20	-13	2,519	-0.52%
2021/05/17	0.1	27.25	0	0.00	27.30	0.1	2,511	0.00%
2021/05/13	0	0.00	20	28.00	28.25	-20	2,443	-0.82%
2021/05/12	2	28.55	10	27.90	28.20	-8	2,407	-0.33%
2021/05/10	0	0.00	2	30.50	30.35	-2	2,314	-0.09%
2021/05/06	2	30.20	36	30.12	30.30	-34	2,304	-1.48%
2021/05/05	2	30.40	10	30.35	30.30	-8	2,289	-0.35%
2021/05/04	0	0.00	23	30.18	30.25	-23	2,274	-1.01%
2021/05/03	3	31.10	9	31.18	30.85	-6	2,234	-0.27%
2021/04/29	2	31.85	6	31.50	31.25	-4	2,210	-0.18%
2021/04/28	1	31.80	30.1	31.67	31.80	-29.1	2,194	-1.32%
2021/04/27	3	31.37	20	31.30	31.25	-17	2,196	-0.77%
2021/04/26	0	0.00	30	31.27	31.45	-30	2,182	-1.37%
2021/04/23	0	0.00	12	31.22	31.30	-12	2,165	-0.55%
2021/04/22	1	32.10	9	32.13	31.55	-8	2,152	-0.37%
2021/04/21	5	32.30	15	32.28	32.35	-10	2,079	-0.48%
2021/04/20	119	31.82	40	31.81	31.85	79	2,052	3.85%	大買/
2021/04/19	61	31.54	0	0.00	31.60	61	2,037	2.99%
2021/04/16	0	0.00	3	30.68	30.85	-3	1,985	-0.15%
2021/04/15	0	0.00	1	30.75	30.80	-1	1,970	-0.05%
2021/04/14	5	30.90	16	30.71	30.90	-11	1,949	-0.56%
2021/04/13	15	30.51	1	30.50	30.45	14	1,911	0.73%
2021/04/12	5	30.30	0	0.00	30.30	5	1,870	0.27%
2021/04/09	5	30.20	7	30.13	30.20	-2	1,859	-0.11%
2021/04/08	5	30.30	15	30.30	30.30	-10	1,856	-0.54%
2021/04/07	0	0.00	1	30.25	30.25	-1	1,844	-0.05%
2021/04/06	2	30.30	5	30.20	30.30	-3	1,838	-0.16%
2021/04/01	0	0.00	12	30.56	30.40	-12	1,828	-0.66%
2021/03/31	1.2	30.54	19	30.51	30.65	-17.8	1,797	-0.99%
2021/03/30	16.1	30.34	46	30.07	30.45	-29.9	1,765	-1.69%
2021/03/29	2	29.75	0	0.00	29.80	2	1,690	0.12%
2021/03/26	0	0.00	5	29.65	29.70	-5	1,650	-0.30%
2021/03/25	7	29.89	151	29.74	29.55	-144	1,626	-8.85%	大賣/鉅額交易
2021/03/24	4	29.88	0	0.00	30.00	4	1,440	0.28%
2021/03/23	44	29.88	43	29.71	30.00	1	1,440	0.07%
2021/03/22	4	30.25	32	30.02	30.25	-28	1,411	-1.98%
2021/03/19	8	29.92	13	29.96	30.00	-5	1,396	-0.36%
2021/03/18	10	29.70	20	29.73	29.75	-10	1,393	-0.72%
2021/03/17	5	29.55	0.1	29.40	29.55	4.9	1,378	0.36%
2021/03/16	55	30.06	74.1	30.08	29.20	-19.1	1,362	-1.40%
2021/03/15	158	30.51	153.1	30.35	30.70	4.9	1,282	0.38%	大買/大賣/
2021/03/12	195	29.57	15.1	29.61	29.90	179.9	1,245	14.44%	大買/鉅額交易
2021/03/10	0	0.00	5	28.50	28.50	-5	1,208	-0.41%
2021/03/09	20.3	28.20	9	28.11	28.30	11.3	1,200	0.94%
2021/03/08	0	0.00	14.1	28.15	28.35	-14.1	1,200	-1.17%
2021/03/05	0	0.00	31	27.83	28.00	-31	1,191	-2.60%
2021/03/04	28	28.04	20	28.08	28.20	8	1,179	0.68%
2021/03/03	56	27.54	1	27.20	27.65	55	1,165	4.72%
2021/03/02	0	0.00	15	27.05	27.05	-15	1,167	-1.28%
2021/02/26	2	26.75	0	0.00	26.75	2	1,162	0.17%
2021/02/25	3	26.90	1	27.00	26.90	2	1,156	0.17%
2021/02/24	0	0.00	10	26.80	26.80	-10	1,180	-0.85%
2021/02/23	0	0.00	21	26.68	26.75	-21	1,194	-1.76%
2021/02/19	0	0.00	12	26.18	26.25	-12	1,243	-0.96%
2021/02/18	0.5	25.86	11	25.81	26.10	-10.5	1,251	-0.84%
2021/02/17	11	25.79	44	25.75	25.90	-33	1,291	-2.56%
2021/02/05	0	0.00	20	25.48	25.55	-20	1,303	-1.53%
2021/02/04	0	0.00	5	25.30	25.40	-5	1,350	-0.37%
2021/02/03	0	0.00	7	25.39	25.40	-7	1,506	-0.46%
2021/02/02	6	25.40	5	25.50	25.50	1	1,570	0.06%
2021/01/28	0	0.00	1	25.40	25.50	-1	1,692	-0.06%
2021/01/26	0	0.00	1	25.55	25.40	-1	1,844	-0.05%
2021/01/22	1	25.15	0	0.00	25.25	1	1,880	0.05%
2021/01/21	7	25.50	13	25.35	25.35	-6	1,880	-0.32%
2021/01/20	6	25.50	8	25.23	25.50	-2	1,886	-0.11%
2021/01/19	0	0.00	0.4	25.45	25.50	-0.4	1,908	-0.02%
2021/01/18	0	0.00	8	25.43	25.50	-8	1,929	-0.41%
2021/01/15	0	0.00	5	25.58	25.70	-5	1,925	-0.26%
2021/01/12	0	0.00	3.5	25.64	25.60	-3.5	1,952	-0.18%
2021/01/11	5	25.80	16	25.73	25.85	-11	1,955	-0.56%
2021/01/08	0	0.00	6	25.67	25.70	-6	1,949	-0.31%
2021/01/06	7	25.61	0	0.00	25.65	7	1,944	0.36%
2021/01/05	1	25.95	5	26.00	26.05	-4	1,921	-0.21%
2021/01/04	5	25.95	0.3	26.10	26.10	4.7	1,932	0.24%
2020/12/31	55	26.01	0	0.00	26.05	55	1,924	2.86%
2020/12/29	6	26.00	6	25.95	25.95	0	1,918	0.00%
2020/12/28	0	0.00	15	25.94	25.95	-15	1,899	-0.79%
2020/12/25	41	25.87	50	25.85	25.95	-9	1,878	-0.48%
2020/12/24	60	25.44	92	25.47	25.65	-32	1,872	-1.71%
2020/12/23	8	25.26	21	25.31	25.30	-13	1,879	-0.69%
2020/12/22	2	25.38	0.4	25.20	25.30	1.6	1,890	0.09%
2020/12/14	0	0.00	10	26.00	26.00	-10	1,984	-0.50%
2020/12/11	147	25.57	51	25.51	25.70	96	2,003	4.79%	大買/
2020/12/10	0	0.00	2	25.70	25.75	-2	2,000	-0.10%
2020/12/09	2	25.55	5	25.70	25.70	-3	1,993	-0.15%
2020/12/08	1	26.00	30	26.00	26.00	-29	1,977	-1.47%
2020/12/07	1	26.05	29	26.12	26.20	-28	2,000	-1.40%
2020/12/04	0	0.00	18	26.34	26.40	-18	1,988	-0.91%
2020/12/03	13	26.38	12	26.15	26.40	1	1,992	0.05%
2020/12/02	2	26.35	0	0.00	26.35	2	2,033	0.10%
2020/12/01	0	0.00	17	26.58	26.40	-17	2,042	-0.83%
2020/11/30	58	26.98	1	26.85	26.85	57	2,054	2.77%
2020/11/27	7	26.79	0	0.00	26.80	7	2,109	0.33%
2020/11/26	0	0.00	92	26.90	26.90	-92	2,090	-4.40%
2020/11/24	20	26.47	0	0.00	26.60	20	2,115	0.95%
2020/11/23	6	26.38	1	26.40	26.45	5	2,099	0.24%
2020/11/20	0.2	26.35	83	26.47	26.50	-82.8	2,063	-4.01%
2020/11/19	58	26.87	239.6	26.56	26.75	-181.6	2,036	-8.92%	大賣/鉅額交易
2020/11/18	233	26.24	133	25.90	26.40	100	1,998	5.00%	大買/大賣/
2020/11/17	11	25.80	4	25.65	25.80	7	1,964	0.36%
2020/11/16	0	0.00	130	25.61	25.65	-130	1,987	-6.54%	大賣/鉅額交易
2020/11/13	5	25.45	8	25.56	25.45	-3	1,953	-0.15%
2020/11/12	80.3	25.48	14	25.60	25.50	66.3	1,948	3.40%
2020/11/11	232	26.13	102	25.88	26.00	130	1,925	6.75%	大買/大賣/鉅額交易
2020/11/10	144	25.60	191	25.28	25.75	-47	1,773	-2.65%	大買/大賣/
2020/11/09	155	25.13	152	25.03	25.20	3	1,719	0.17%	大買/大賣/
2020/11/06	137	24.64	40.3	24.33	24.80	96.7	1,693	5.71%	大買/
2020/11/05	130	24.31	29	24.10	24.30	101	1,660	6.08%	大買/鉅額交易
2020/11/04	78	24.01	1.6	23.58	23.90	76.4	1,622	4.71%
2020/11/03	11	23.31	298	23.12	23.35	-287	1,520	-18.88%	大賣/鉅額交易
2020/11/02	1	23.00	10	23.10	23.15	-9	1,473	-0.61%
2020/10/30	4	23.15	25	22.95	23.10	-21	1,471	-1.43%
2020/10/29	1	22.90	1	22.80	22.90	0	1,441	0.00%
2020/10/28	0	0.00	34	23.05	23.00	-34	1,440	-2.36%
2020/10/27	36	23.29	454	23.13	23.20	-418	1,435	-29.12%	大賣/鉅額交易
2020/10/26	6	23.08	0	0.00	23.00	6	1,399	0.43%
2020/10/22	3	23.00	0	0.00	23.00	3	1,402	0.21%
2020/10/21	5	22.80	0	0.00	23.00	5	1,384	0.36%
2020/10/19	6	22.93	0.4	22.80	22.95	5.6	1,392	0.40%
2020/10/16	3	22.90	0	0.00	22.90	3	1,386	0.22%
2020/10/13	3	22.90	0	0.00	22.90	3	1,465	0.20%
2020/10/12	4	22.93	77	23.02	22.90	-73	1,489	-4.90%
2020/10/08	33	22.79	0	0.00	22.90	33	1,582	2.09%
2020/10/06	3	22.60	60	22.44	22.60	-57	1,712	-3.33%
2020/10/05	3	22.30	0	0.00	22.30	3	1,745	0.17%
2020/09/30	0	0.00	15	22.02	22.15	-15	1,869	-0.80%
2020/09/29	6	21.95	26	21.91	21.95	-20	2,015	-0.99%
2020/09/28	2	21.75	0	0.00	21.80	2	2,021	0.10%
2020/09/25	3	21.70	1	22.10	21.70	2	2,017	0.10%
2020/09/24	1	21.85	1.1	22.09	22.00	-0.1	2,010	-0.01%
2020/09/23	10	22.45	0	0.00	22.45	10	1,971	0.51%
2020/09/22	1	22.85	0	0.00	22.90	1	1,996	0.05%
2020/09/21	24	23.14	10	23.30	23.15	14	2,049	0.68%
2020/09/07	0	0.00	318	23.30	23.30	-318	2,011	-15.81%	大賣/鉅額交易
2020/09/04	0	0.00	82	22.91	23.25	-82	1,997	-4.10%
2020/09/03	0	0.00	987	23.25	23.05	-987	1,981	-49.81%	大賣/鉅額交易
2020/09/02	480	23.29	5	23.31	23.25	475	1,948	24.37%	大買/鉅額交易
2020/09/01	0	0.00	58	23.38	23.25	-58	1,891	-3.07%
2020/08/31	36	23.13	2	23.15	23.30	34	1,930	1.76%
2020/08/28	0	0.00	25	22.76	22.90	-25	1,862	-1.34%
2020/08/24	0.4	22.35	0	0.00	22.35	0.4	1,873	0.02%
2020/08/21	0	0.00	5	22.34	22.40	-5	1,883	-0.27%
2020/08/20	4	22.00	4	22.20	22.15	0	1,881	0.00%
2020/08/17	0	0.00	2	23.05	23.15	-2	1,813	-0.11%
2020/08/13	2	22.70	2	22.70	22.80	0	1,801	0.00%
2020/08/12	3	22.95	409	23.05	23.05	-406	1,804	-22.49%	大賣/鉅額交易
2020/08/07	0	0.00	15	22.65	22.65	-15	1,778	-0.84%
2020/07/31	0	0.00	210	23.10	23.05	-210	1,772	-11.85%	大賣/鉅額交易
2020/07/30	4	23.00	0	0.00	23.10	4	1,782	0.22%
2020/07/29	0	0.00	2	22.70	22.70	-2	1,781	-0.11%
2020/07/20	0	0.00	3	23.75	23.75	-3	1,742	-0.17%
2020/07/17	1	23.40	0	0.00	23.25	1	1,714	0.06%
2020/07/16	2	24.13	0	0.00	24.25	2	1,694	0.12%
2020/07/15	20	25.55	0	0.00	24.50	20	1,665	1.20%
2020/07/13	25	23.70	10	24.15	24.45	15	1,523	0.98%
2020/07/10	2	23.40	0	0.00	23.05	2	1,430	0.14%
2020/07/09	0	0.00	12	23.65	23.40	-12	1,400	-0.86%
2020/07/08	2	23.08	7	22.31	23.30	-5	1,276	-0.39%
2020/07/07	10	21.20	6	20.80	21.20	4	1,135	0.35%
2020/07/03	0	0.00	3	20.75	20.75	-3	1,128	-0.27%
2020/07/01	0	0.00	344	20.10	20.65	-344	1,124	-30.59%	大賣/鉅額交易
2020/06/30	4	21.40	0	0.00	21.55	4	1,073	0.37%
2020/06/29	6	21.50	0	0.00	21.50	6	1,001	0.60%
2020/06/24	344	21.70	0	0.00	21.60	344	967	35.55%	大買/鉅額交易
2020/06/23	2	21.70	0	0.00	21.65	2	950	0.21%
2020/06/22	1	21.75	0	0.00	21.70	1	934	0.11%
2020/06/19	10	21.70	0	0.00	21.60	10	934	1.07%
2020/06/18	15	21.73	0	0.00	21.70	15	918	1.63%
2020/06/17	10	21.70	0	0.00	21.70	10	915	1.09%
2020/06/16	10	21.55	0	0.00	21.60	10	910	1.10%
2020/06/15	10	21.40	0	0.00	21.40	10	928	1.08%
2020/06/12	5	21.10	0	0.00	21.10	5	932	0.54%
2020/06/11	10	21.35	0	0.00	21.00	10	930	1.07%
2020/06/10	20	21.08	0	0.00	21.10	20	898	2.22%
2020/06/09	21	21.00	0	0.00	21.00	21	902	2.33%
2020/06/08	35	20.99	0.5	20.80	20.95	34.5	904	3.81%
2020/06/05	88	20.95	1	20.85	20.90	87	895	9.71%
2020/06/03	30	20.37	0	0.00	20.45	30	842	3.56%
2020/06/02	20	20.30	0	0.00	20.30	20	839	2.38%
2020/06/01	6	20.17	0	0.00	20.30	6	837	0.72%
2020/05/28	15	19.95	0	0.00	19.90	15	824	1.82%
2020/05/13	30	19.75	0	0.00	19.85	30	800	3.75%
2020/05/08	40	19.78	0	0.00	19.70	40	785	5.09%
2020/05/07	52	19.74	0	0.00	19.75	52	786	6.61%
2020/05/06	324	19.58	0	0.00	19.65	324	786	41.18%	大買/鉅額交易
2020/05/05	84	19.33	5	19.35	19.40	79	772	10.23%
2020/04/29	5	18.60	1	18.75	18.80	4	752	0.53%
2020/04/27	4	18.53	0	0.00	18.55	4	779	0.51%
2020/04/21	1	18.15	0	0.00	18.15	1	770	0.13%
2020/04/17	2	18.70	3	18.73	18.70	-1	770	-0.13%
2020/04/14	0	0.00	0.1	18.65	18.65	-0.1	768	-0.01%
2020/04/07	0	0.00	1	17.95	18.00	-1	753	-0.13%
2020/03/31	2	17.20	0	0.00	17.05	2	746	0.27%
2020/03/18	0	0.00	1	17.55	17.30	-1	673	-0.15%
2020/03/17	2	16.30	0	0.00	16.45	2	650	0.31%
2020/03/16	1	16.50	3	16.57	16.60	-2	653	-0.31%
2020/03/13	0	0.00	4	16.35	16.55	-4	647	-0.62%
2020/03/02	0	0.00	0.8	18.60	18.60	-0.8	624	-0.13%
2020/02/25	0	0.00	148	18.90	19.05	-148	626	-23.64%	大賣/鉅額交易
2020/02/19	0	0.00	49	19.42	19.50	-49	631	-7.76%
2020/02/17	1	19.35	0	0.00	19.35	1	655	0.15%
2020/02/14	0	0.00	0.8	19.45	19.55	-0.8	678	-0.11%
2020/02/12	3	19.60	77	19.54	19.55	-74	732	-10.10%
2020/02/11	0	0.00	1	19.60	19.55	-1	752	-0.13%
2020/02/10	0	0.00	2	19.50	19.45	-2	770	-0.26%
2020/02/06	0	0.00	65	19.71	19.75	-65	774	-8.39%
2020/02/05	0	0.00	222	19.55	19.60	-222	798	-27.79%	大賣/鉅額交易
2020/02/04	0	0.00	53	19.71	19.80	-53	784	-6.76%
2020/02/03	0	0.00	173	19.40	19.45	-173	786	-21.99%	大賣/鉅額交易
2020/01/31	0	0.00	213	19.75	19.80	-213	781	-27.24%	大賣/鉅額交易
2020/01/30	50	19.60	9	20.00	19.65	41	768	5.33%
2020/01/20	2	20.23	0	0.00	20.30	2	749	0.27%
2020/01/17	0	0.00	2	20.30	20.40	-2	748	-0.27%
2020/01/16	0.5	20.20	0	0.00	20.30	0.5	754	0.07%
2020/01/14	0	0.00	1	20.25	20.20	-1	788	-0.13%
2020/01/08	1	19.80	1	19.80	19.70	0	991	0.00%
2020/01/03	1	20.00	0	0.00	20.20	1	991	0.10%
2019/12/30	4	20.04	2	20.00	20.15	2	988	0.20%
2019/12/27	0	0.00	4	19.98	20.00	-4	982	-0.41%
2019/12/18	162	20.27	0	0.00	20.35	162	1,003	16.14%	大買/鉅額交易
2019/12/17	412	20.23	0	0.00	20.30	412	1,032	39.92%	大買/鉅額交易
2019/12/16	0	0.00	0.3	20.15	20.30	-0.3	1,029	-0.02%
2019/12/12	0	0.00	2	20.13	20.20	-2	1,039	-0.19%
2019/12/11	309	20.10	0	0.00	20.15	309	1,034	29.87%	大買/鉅額交易
2019/12/10	50	20.10	0	0.00	20.10	50	1,025	4.88%
2019/12/02	1	20.30	1	20.15	20.20	0	1,042	0.00%
2019/11/29	0	0.00	1	20.15	20.20	-1	1,036	-0.10%
2019/11/14	176	20.37	7	20.34	20.45	169	1,025	16.47%	大買/鉅額交易
2019/11/13	316	20.41	0	20.40	20.50	316	1,023	30.89%	大買/鉅額交易
2019/11/12	1	20.10	0	0.00	20.20	1	1,012	0.10%
2019/11/11	1	19.90	1	19.60	20.00	0	1,021	0.00%
2019/11/06	0	0.00	1	20.15	20.30	-1	982	-0.10%
2019/10/29	1	19.60	0	0.00	19.65	1	1,109	0.09%
2019/10/28	0	0.00	1	19.75	19.80	-1	1,131	-0.09%
2019/10/23	0	0.00	2	19.60	19.80	-2	1,150	-0.17%
2019/10/22	0	0.00	6	19.85	19.55	-6	1,162	-0.52%
2019/10/21	4	19.88	0.8	19.85	19.95	3.2	1,153	0.28%
2019/10/18	119	19.58	8.7	19.59	19.75	110.3	1,115	9.89%	大買/鉅額交易
2019/10/17	0	0.00	1	19.15	19.10	-1	1,029	-0.10%
2019/10/16	2	18.80	0	0.00	19.10	2	988	0.20%
2019/10/04	0	0.00	0.1	18.10	18.15	-0.1	1,045	-0.01%
2019/10/01	1	18.15	0	0.00	18.30	1	1,110	0.09%
2019/09/27	0	0.00	0.8	18.20	18.25	-0.8	1,117	-0.07%
2019/09/26	128	18.27	0	0.00	18.35	128	1,113	11.49%	大買/鉅額交易
2019/09/24	1	18.30	0	0.00	18.35	1	1,124	0.09%
2019/09/18	0.5	17.75	0	0.00	17.85	0.5	1,150	0.05%
2019/09/17	100	17.50	0	0.00	17.65	100	1,156	8.64%
2019/09/16	1	17.60	0	0.00	17.60	1	1,180	0.08%
2019/09/11	2	17.50	0	0.00	17.60	2	1,225	0.16%
2019/09/09	1	17.65	0	0.00	17.70	1	1,248	0.08%
2019/08/29	0	0.00	56	17.46	17.55	-56	1,298	-4.31%
2019/08/26	0	0.00	1	17.40	17.35	-1	1,382	-0.07%
2019/08/12	0	0.00	5	16.00	16.00	-5	1,544	-0.32%
2019/08/08	10	16.12	0	0.00	16.15	10	1,545	0.65%
2019/08/05	0	0.00	0.5	16.10	16.10	-0.5	1,566	-0.03%
2019/08/02	0	0.00	1	17.05	16.75	-1	1,577	-0.06%
2019/07/31	0.5	18.45	0	0.00	18.50	0.5	1,542	0.04%
2019/07/26	1	18.35	0	0.00	18.35	1	1,530	0.07%
2019/07/25	0	0.00	4	18.30	18.35	-4	1,519	-0.26%
2019/07/22	0	0.00	15	18.60	18.60	-15	1,482	-1.01%
2019/07/18	2	18.60	0.3	18.50	18.60	1.7	1,461	0.11%
2019/07/17	325	18.50	2	18.50	18.55	323	1,458	22.15%	大買/鉅額交易
2019/07/16	2	18.40	0	0.00	18.50	2	1,435	0.14%
2019/07/15	0	0.00	0.3	18.15	18.20	-0.3	1,409	-0.02%
2019/07/12	101	18.20	4	18.20	18.25	97	1,414	6.86%	大買/
2019/07/11	0	0.00	2.6	18.08	18.00	-2.6	1,408	-0.18%
2019/06/27	200	18.45	0	0.00	18.45	200	1,341	14.91%	大買/鉅額交易
2019/06/26	10	18.45	10	18.35	18.35	0	1,339	0.00%
2019/06/25	587	18.00	0	0.00	18.15	587	1,311	44.75%	大買/鉅額交易
2019/06/21	47	17.87	0	0.00	18.10	47	1,283	3.66%
2019/06/20	0	0.00	12	17.62	17.85	-12	1,267	-0.95%
2019/06/19	106	17.50	144	17.55	17.50	-38	1,291	-2.94%	大買/大賣/
2019/06/12	361	17.20	0	0.00	17.25	361	1,238	29.14%	大買/鉅額交易
2019/06/11	0	0.00	0.5	17.15	17.25	-0.5	1,233	-0.04%
2019/06/10	44	17.25	0	0.00	17.25	44	1,227	3.58%
2019/06/05	0.5	17.15	0	0.00	17.20	0.5	1,202	0.05%
2019/06/04	100.2	17.40	0	0.00	17.25	100.2	1,186	8.45%
2019/05/30	2	17.45	2	17.65	17.50	0	1,120	0.00%
2019/05/29	8	17.51	8	17.51	17.65	0	1,077	0.00%
2019/05/28	9	17.37	35	17.20	17.10	-26	948	-2.74%
2019/05/27	1	17.00	103	16.97	17.05	-102	894	-11.40%	大賣/鉅額交易
2019/05/23	0	0.00	0.1	16.60	16.60	-0.1	845	-0.01%
2019/05/22	0	16.60	0	0.00	16.70	0	838	0.00%
2019/05/15	2	16.90	59	16.94	16.85	-57	818	-6.97%
2019/05/14	0	0.00	61	16.81	16.80	-61	803	-7.59%
2019/05/10	110	16.38	110	16.69	16.65	0	770	0.00%	大買/大賣/
2019/05/08	2	16.90	82	16.88	16.85	-80	710	-11.26%
2019/05/07	0	0.00	40	16.78	16.65	-40	660	-6.05%
2019/04/22	0	0.00	5.5	16.55	16.65	-5.5	577	-0.95%
2019/04/18	3	16.55	0	0.00	16.60	3	578	0.52%
2019/04/17	0	16.70	0	0.00	16.80	0	564	0.00%
2019/04/16	30	16.50	0	0.00	16.60	30	556	5.39%
2019/04/12	50	16.79	0	0.00	16.80	50	540	9.26%
2019/04/11	2	17.10	0	0.00	17.00	2	525	0.38%
2019/04/08	30	16.95	10	16.84	16.95	20	502	3.98%
2019/04/03	69	16.67	0	0.00	16.70	69	479	14.38%
2019/04/02	80	16.73	0	0.00	16.75	80	481	16.63%
2019/04/01	5	16.70	20	16.70	16.75	-15	474	-3.16%
2019/03/29	50	16.40	0	0.00	16.45	50	456	10.95%
2019/03/28	10	16.28	0	0.00	16.35	10	451	2.21%
2019/03/27	0	16.25	0	0.00	16.30	0	452	0.00%
2019/03/26	10	16.24	40	16.21	16.30	-30	451	-6.65%
2019/03/22	70	16.16	0	0.00	16.10	70	422	16.56%
2019/03/19	5	15.40	0	0.00	15.50	5	408	1.22%
2019/03/13	0	0.00	0.5	15.25	15.35	-0.5	504	-0.11%
2019/03/08	15	15.32	0	0.00	15.40	15	505	2.97%
2019/03/07	15	15.30	0.7	15.25	15.35	14.3	505	2.83%
2019/03/06	10	14.95	0	0.00	15.25	10	497	2.01%
2019/03/05	5	14.70	0	0.00	14.95	5	483	1.03%
2019/03/04	0.5	14.60	0	0.00	14.70	0.5	480	0.11%
2019/02/26	0	0.00	10	14.70	14.70	-10	493	-2.02%
2019/02/22	0	14.55	0.1	14.55	14.60	-0.1	497	-0.02%
2019/02/19	0	0.00	1	14.50	14.55	-1	523	-0.19%
2019/02/14	0	0.00	4	14.70	14.65	-4	532	-0.75%
2019/02/13	0	0.00	1.7	14.35	14.60	-1.7	523	-0.33%
2019/02/11	0	0.00	1	14.25	14.30	-1	515	-0.19%
2019/01/29	0.2	14.10	0	0.00	14.20	0.2	518	0.04%
2019/01/25	0.2	14.00	0	0.00	14.10	0.2	532	0.04%
2019/01/21	1	14.00	0	0.00	14.10	1	552	0.18%
2019/01/10	0	13.65	0	0.00	13.65	0	605	0.00%
2018/12/24	0	0.00	0.5	13.90	13.90	-0.5	645	-0.08%
2018/12/21	0	0.00	24	13.95	13.95	-24	655	-3.66%
2018/12/14	0	0.00	16	14.00	13.95	-16	673	-2.38%
2018/12/13	1	14.10	0	0.00	14.20	1	674	0.15%
2018/11/30	1	13.25	0	0.00	13.10	1	658	0.15%
2018/10/16	2	12.60	2	12.58	12.60	0	673	0.00%
2018/10/11	2	12.85	0	0.00	12.55	2	667	0.30%
2018/08/13	0	0.00	1	13.80	13.65	-1	604	-0.17%
2018/08/08	1	14.00	3	13.85	14.00	-2	634	-0.32%
2018/08/07	0	0.00	16	13.78	13.85	-16	618	-2.59%
2018/08/02	0	0.00	1	13.80	13.75	-1	608	-0.16%
2018/08/01	1	13.75	0	0.00	13.85	1	597	0.17%
2018/07/23	0	0.00	1.1	13.49	13.50	-1.1	620	-0.18%
2018/07/10	0	0.00	2	13.55	13.50	-2	677	-0.30%
2018/07/09	17	13.55	0	0.00	13.55	17	682	2.49%
2018/07/06	17	13.40	0	0.00	13.40	17	686	2.47%
2018/06/29	1	13.70	0	0.00	13.65	1	726	0.14%
2018/06/20	3	13.95	0	0.00	13.90	3	830	0.36%
2018/06/13	0	0.00	7	14.02	14.00	-7	1,137	-0.62%
2018/06/12	0	0.00	3	14.15	14.10	-3	1,129	-0.27%
2018/06/11	0	0.00	1	14.00	13.95	-1	1,098	-0.09%
2018/06/07	0.6	13.90	0	0.00	13.95	0.6	1,084	0.05%
2018/06/04	2	13.85	0	0.00	13.85	2	1,109	0.18%
2018/05/17	0	0.00	3	13.65	13.60	-3	1,068	-0.28%
2018/05/16	3	13.70	3	13.53	13.65	0	1,065	0.00%
2018/05/11	2	13.30	0	0.00	13.30	2	1,056	0.19%
2018/05/02	0	0.00	0	13.30	13.35	0	1,057	0.00%
2018/04/17	0	0.00	8	13.51	13.45	-8	1,171	-0.68%
2018/04/16	0	0.00	7	13.58	13.60	-7	1,165	-0.60%
2018/04/12	0	13.60	2	13.65	13.65	-2	1,169	-0.17%
2018/04/02	0	0.00	2	13.85	13.80	-2	1,149	-0.17%
2018/03/31	0	0.00	36	13.95	13.90	-36	1,144	-3.14%
2018/03/30	0	13.85	10	13.92	13.95	-10	1,137	-0.88%
2018/03/27	38	14.00	33	14.05	14.00	5	1,179	0.42%
2018/03/22	35	14.33	5	14.20	14.00	30	1,104	2.72%
2018/03/21	35	14.53	0	0.00	14.30	35	1,029	3.40%
2018/03/15	0	0.00	1	13.50	13.55	-1	834	-0.12%
2018/03/13	22	13.58	0	0.00	13.60	22	851	2.58%
2018/03/07	0	13.05	0	0.00	13.10	0	837	0.00%
2018/03/05	0	0.00	28	13.06	13.05	-28	935	-2.99%
2018/02/08	0	0.00	2	13.00	13.00	-2	1,170	-0.17%
2018/02/07	2	13.00	0	0.00	13.05	2	1,183	0.17%
2018/02/06	1	12.85	7	12.95	12.85	-6	1,184	-0.51%
2018/02/05	1	13.25	0	0.00	13.25	1	1,167	0.09%
2018/01/31	59	13.37	0	0.00	13.35	59	1,174	5.02%
2018/01/25	4	13.43	0	0.00	13.45	4	1,204	0.33%
2018/01/23	12	13.71	2	13.70	13.55	10	1,207	0.83%
2018/01/22	0	0.00	1	13.75	13.75	-1	1,206	-0.08%
2018/01/19	1	13.55	0	0.00	13.60	1	1,188	0.08%
2018/01/08	2	13.15	0	0.00	13.25	2	1,155	0.17%
2018/01/05	0	0.00	0.4	13.00	13.10	-0.4	1,145	-0.04%