味全 (1201)-新光-台南券商分點個股進出

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

味全

(1201)

可現股當沖

股價
19.15
漲跌
▲0.10
漲幅
+0.52%
成交量
579張
產業
上市食品類股
292人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

味全 (1201)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	19.00	0.1	19.30	19.25	0.9	421	0.22%
2024/05/08	1	18.85	0	0.00	18.85	1	397	0.25%
2024/05/07	0	0.00	1	18.90	18.90	-1	394	-0.25%
2024/05/06	0	0.00	0.1	19.05	19.00	-0.1	392	-0.03%
2024/05/02	0	0.00	30	18.93	18.95	-30	388	-7.72%
2024/04/30	1	18.85	0	0.00	18.95	1	387	0.26%
2024/04/29	6	18.84	28.5	18.81	18.85	-22.5	382	-5.89%
2024/04/26	1	18.65	20.1	18.70	18.65	-19.1	371	-5.14%
2024/04/25	3	18.70	0	0.00	18.75	3	373	0.80%
2024/04/23	0	18.75	0	0.00	18.70	0	375	0.01%
2024/04/22	0	18.54	0	18.80	18.70	0	376	0.00%
2024/04/19	8	18.36	0	0.00	18.40	8	369	2.17%
2024/04/18	0.1	18.58	0	0.00	18.60	0.1	358	0.04%
2024/04/17	0	18.60	0	0.00	18.50	0	357	0.00%
2024/04/16	3.1	18.49	0	0.00	18.45	3.1	356	0.86%
2024/04/15	0	18.85	0	0.00	18.70	0	347	0.00%
2024/04/12	2.2	18.84	15	18.85	18.80	-12.8	345	-3.70%
2024/04/11	1	19.05	11	18.99	18.95	-10	343	-2.91%
2024/04/09	1	18.95	5	18.85	18.90	-4	340	-1.18%
2024/04/08	0	18.90	0	0.00	18.90	0	337	0.00%
2024/04/03	1	18.90	0	0.00	18.85	1	336	0.30%
2024/04/02	0.1	19.10	0	0.00	19.00	0.1	334	0.02%
2024/04/01	0	18.99	0	18.95	19.05	0	333	0.00%
2024/03/29	0	18.89	0	0.00	18.90	0	329	0.00%
2024/03/26	2	18.83	0	0.00	18.80	2	328	0.61%
2024/03/25	0	18.85	0	0.00	18.85	0	326	0.00%
2024/03/22	0	18.90	0.1	18.80	18.70	-0.1	321	-0.03%
2024/03/19	0	19.05	0	0.00	18.80	0	299	0.00%
2024/03/18	5	18.95	0	0.00	18.95	5	298	1.68%
2024/03/13	0	19.00	0	0.00	18.80	0	290	0.01%
2024/03/12	10	19.00	0	0.00	18.95	10	288	3.47%
2024/03/08	0	0.00	0.1	18.95	18.90	-0.1	287	-0.03%
2024/03/07	6	19.01	0	0.00	18.95	6	289	2.07%
2024/03/06	0	0.00	0.1	19.00	18.95	-0.1	287	-0.04%
2024/03/05	0	19.05	0	19.15	18.95	0	287	-0.01%
2024/03/04	0.1	19.25	0.1	19.33	19.10	0	285	0.02%
2024/03/01	5	19.00	0	0.00	19.05	5	268	1.87%
2024/02/29	0	18.90	0	0.00	18.90	0	253	0.00%
2024/02/23	1	18.90	0	0.00	18.85	1	246	0.41%
2024/02/22	4	18.65	0	0.00	18.70	4	244	1.63%
2024/02/21	0.1	18.75	0	0.00	18.70	0.1	245	0.04%
2024/02/19	0.2	18.85	0	0.00	18.80	0.2	246	0.08%
2024/02/16	1	18.50	9	18.53	18.65	-8	248	-3.21%
2024/02/15	0	18.63	11	18.55	18.60	-11	252	-4.36%
2024/02/05	2	18.63	0	0.00	18.60	2	259	0.77%
2024/02/02	0	18.90	0	0.00	18.75	0	256	0.00%
2024/02/01	0	18.85	0	0.00	18.80	0	256	0.00%
2024/01/31	0	18.83	0	0.00	18.65	0	259	0.00%
2024/01/30	1	18.70	1	18.75	18.65	0	260	0.00%
2024/01/29	1	18.70	0	0.00	18.75	1	259	0.39%
2024/01/26	0	18.95	0	0.00	18.85	0	257	0.00%
2024/01/25	0.1	18.76	0	0.00	18.85	0.1	256	0.02%
2024/01/24	0	18.70	0	0.00	18.65	0	258	0.00%
2024/01/23	1	18.50	0	0.00	18.55	1	259	0.39%
2024/01/22	1	18.45	0	0.00	18.45	1	259	0.39%
2024/01/19	3.1	18.02	3	18.45	18.45	0.1	259	0.04%
2024/01/18	0	18.70	0	0.00	18.50	0	257	0.00%
2024/01/17	0	18.60	0	0.00	18.50	0	258	0.00%
2024/01/16	1	18.75	0	0.00	18.65	1	251	0.40%
2024/01/15	0	19.03	0	0.00	18.90	0	248	0.00%
2024/01/12	2	18.85	0	0.00	18.85	2	252	0.80%
2024/01/11	9	18.90	0	0.00	18.85	9	256	3.51%
2024/01/10	0	18.95	0	0.00	18.85	0	258	0.00%
2024/01/09	0	19.06	0	0.00	18.95	0	257	0.01%
2024/01/08	0	19.10	0	0.00	19.00	0	257	0.00%
2024/01/05	0	19.20	0	0.00	19.00	0	257	0.00%
2024/01/04	0.1	19.15	0	0.00	19.00	0.1	263	0.05%
2024/01/03	0.5	19.10	0	0.00	19.05	0.5	266	0.18%
2023/12/29	0.1	19.15	0	0.00	19.05	0.1	266	0.04%
2023/12/28	0.1	19.20	0	0.00	19.10	0.1	270	0.02%
2023/12/27	3.1	19.13	0	0.00	19.10	3.1	272	1.12%
2023/12/25	0.3	19.10	0	0.00	19.10	0.3	268	0.11%
2023/12/21	0.1	19.15	0	0.00	19.00	0.1	269	0.02%
2023/12/19	10	19.00	0	0.00	19.00	10	267	3.73%
2023/12/18	0.1	19.10	0	0.00	19.05	0.1	273	0.04%
2023/12/13	0	19.30	0	0.00	19.05	0	273	0.00%
2023/12/11	2	19.30	0	0.00	19.10	2	274	0.73%
2023/12/08	1	19.45	0	0.00	19.35	1	272	0.37%
2023/12/06	0	0.00	0	19.75	19.65	0	269	-0.01%
2023/12/04	10	19.50	14	19.51	19.55	-4	274	-1.45%
2023/12/01	0.1	19.48	0	0.00	19.45	0.1	274	0.02%
2023/11/29	4	19.30	0	0.00	19.30	4	269	1.48%
2023/11/28	0.1	19.30	0	0.00	19.30	0.1	269	0.04%
2023/11/22	0	19.25	0	0.00	19.30	0	273	0.00%
2023/11/16	0	0.00	0.1	19.20	19.20	-0.1	271	-0.04%
2023/11/15	0	19.05	0	0.00	19.15	0	271	0.01%
2023/11/14	0.2	19.00	0	0.00	19.00	0.2	267	0.06%
2023/11/13	0	0.00	2	18.95	18.90	-2	265	-0.75%
2023/11/10	0.1	18.79	0	0.00	18.70	0.1	261	0.05%
2023/11/08	1.1	18.81	0	0.00	18.90	1.1	268	0.43%
2023/11/07	2	18.68	0	0.00	18.80	2	269	0.74%
2023/11/06	1	18.65	0	0.00	18.65	1	272	0.37%
2023/11/02	0	18.60	0	0.00	18.50	0	274	0.00%
2023/10/31	0	0.00	1	18.50	18.50	-1	275	-0.36%
2023/10/30	0	18.65	0	0.00	18.55	0	277	0.00%
2023/10/25	5	18.65	0	0.00	18.70	5	292	1.71%
2023/10/24	0	0.00	0	18.55	18.60	0	310	0.00%
2023/10/23	0	18.65	0.1	18.60	18.50	-0.1	314	-0.03%
2023/10/17	0	18.60	0	0.00	18.55	0	321	0.01%
2023/10/16	5	18.55	0	0.00	18.55	5	329	1.52%
2023/10/13	1	18.55	0	0.00	18.55	1	344	0.29%
2023/10/11	0	18.60	0	0.00	18.60	0	356	0.00%
2023/10/05	0.2	18.50	0	0.00	18.55	0.2	374	0.06%
2023/10/04	0.1	18.45	0	0.00	18.35	0.1	375	0.03%
2023/10/02	0.1	18.55	5	18.47	18.50	-5	386	-1.28%
2023/09/25	0	18.55	0	0.00	18.55	0	416	0.00%
2023/09/22	0	18.55	0	0.00	18.45	0	440	0.00%
2023/09/21	0.1	18.60	0	0.00	18.50	0.1	445	0.01%
2023/09/20	0	0.00	2	18.80	18.70	-2	442	-0.45%
2023/09/19	0	19.00	0	0.00	18.80	0	443	0.00%
2023/09/18	0.1	18.98	0	0.00	18.85	0.1	445	0.01%
2023/09/15	0.1	18.95	0	0.00	18.80	0.1	449	0.01%
2023/09/14	1	18.95	0	0.00	18.90	1	449	0.22%
2023/09/13	1.1	18.85	0	0.00	18.95	1.1	455	0.23%
2023/09/12	2	18.68	0	0.00	18.75	2	463	0.43%
2023/09/11	0.1	18.80	0	0.00	18.65	0.1	470	0.02%
2023/09/08	0.1	18.91	0	0.00	18.75	0.1	472	0.02%
2023/09/07	0	18.90	0	0.00	18.80	0	471	0.00%
2023/09/06	0.3	18.95	0	0.00	18.85	0.3	473	0.07%
2023/09/05	2	18.98	0	0.00	18.90	2	475	0.42%
2023/09/04	2	19.00	0	0.00	19.00	2	476	0.42%
2023/08/31	0	19.00	0	0.00	18.90	0	482	0.00%
2023/08/30	2.1	19.00	0	0.00	18.95	2.1	481	0.43%
2023/08/28	0.3	19.05	0	0.00	18.95	0.3	491	0.06%
2023/08/25	0	19.15	3	18.97	19.00	-3	493	-0.60%
2023/08/24	0	19.20	0	0.00	19.00	0	492	0.00%
2023/08/22	0.2	19.10	0	0.00	19.05	0.2	500	0.04%
2023/08/21	0.2	19.10	0	0.00	19.00	0.2	503	0.03%
2023/08/18	0	0.00	2	19.13	19.10	-2	515	-0.39%
2023/08/17	5.1	19.10	0	0.00	19.10	5.1	528	0.95%
2023/08/16	0	19.15	0	0.00	19.05	0	529	0.00%
2023/08/15	0	19.20	0	0.00	19.10	0	529	0.00%
2023/08/10	0	19.45	0	0.00	19.30	0	553	0.00%
2023/08/09	0	0.00	1	19.50	19.50	-1	548	-0.18%
2023/08/07	0	19.70	0	0.00	19.60	0	547	0.00%
2023/08/04	0.1	19.78	0	0.00	19.70	0.1	544	0.02%
2023/08/02	3	19.70	0	0.00	19.70	3	547	0.55%
2023/08/01	0.1	19.75	1	19.70	19.75	-0.9	547	-0.16%
2023/07/31	1	19.85	0.6	19.85	19.80	0.4	544	0.07%
2023/07/27	5.1	19.80	0	19.55	19.80	5	534	0.94%
2023/07/26	0.9	19.50	0	0.00	19.50	0.9	517	0.17%
2023/07/24	0	0.00	0	19.50	19.55	0	509	0.00%
2023/07/21	0	19.73	0	0.00	19.65	0	507	0.00%
2023/07/19	0.1	19.50	0	0.00	19.55	0.1	506	0.01%
2023/07/18	0.4	19.58	0	0.00	19.50	0.4	501	0.08%
2023/07/17	10.3	19.75	0	0.00	19.80	10.3	491	2.09%
2023/07/13	0	0.00	0.1	19.85	19.70	-0.1	475	-0.01%
2023/07/12	1	19.85	0	19.95	19.85	1	466	0.21%
2023/07/07	1.1	19.76	0	0.00	19.95	1.1	463	0.24%
2023/07/06	2.2	19.96	0	0.00	19.95	2.2	456	0.49%
2023/07/05	1.1	20.11	0	0.00	20.05	1.1	450	0.24%
2023/07/03	1	20.20	0	0.00	20.15	1	445	0.22%
2023/06/30	1	20.30	0	0.00	20.30	1	432	0.23%
2023/06/29	0	0.00	1	20.30	20.15	-1	411	-0.24%
2023/06/28	3	20.20	0	0.00	20.20	3	409	0.73%
2023/06/26	0.1	20.30	0	0.00	20.35	0.1	405	0.01%
2023/06/21	0.1	20.25	0	0.00	20.30	0.1	405	0.02%
2023/06/19	0.1	20.35	0	0.00	20.25	0.1	403	0.01%
2023/06/16	1	20.30	0	0.00	20.30	1	398	0.25%
2023/06/15	1	20.30	0	0.00	20.40	1	391	0.26%
2023/06/08	0	20.60	0	0.00	20.50	0	389	0.00%
2023/06/07	2	20.50	0	0.00	20.50	2	397	0.51%
2023/06/05	3	20.50	0	0.00	20.50	3	407	0.74%
2023/06/02	0	20.55	0	0.00	20.50	0	409	0.00%
2023/06/01	0	0.00	4	20.50	20.45	-4	421	-0.95%
2023/05/31	1	20.45	0	0.00	20.45	1	453	0.22%
2023/05/30	0.2	20.55	0	0.00	20.50	0.2	451	0.04%
2023/05/26	0.3	20.65	0	0.00	20.55	0.3	462	0.05%
2023/05/25	0	0.00	2	20.70	20.70	-2	458	-0.44%
2023/05/24	3	20.85	0	0.00	20.90	3	460	0.65%
2023/05/23	0	20.60	0	20.75	20.75	0	449	0.00%
2023/05/22	0	0.00	5	20.44	20.40	-5	441	-1.13%
2023/05/19	0.3	20.45	0	20.45	20.40	0.3	440	0.06%
2023/05/18	4.3	20.48	1	20.45	20.40	3.3	439	0.74%
2023/05/17	4.1	20.15	0	0.00	20.45	4.1	433	0.94%
2023/05/16	5	20.10	0	0.00	20.15	5	432	1.16%
2023/05/15	0	0.00	4	20.05	20.10	-4	431	-0.93%
2023/05/09	0.2	20.15	0	0.00	20.00	0.2	462	0.03%
2023/05/08	1	20.10	0	0.00	20.05	1	484	0.21%
2023/05/05	0	20.20	0	0.00	20.10	0	488	0.00%
2023/05/03	2	20.05	0	0.00	20.05	2	493	0.41%
2023/05/02	0	20.25	0	20.20	20.15	0	494	0.00%
2023/04/28	0	20.10	0	20.10	20.05	0	493	0.00%
2023/04/27	0	0.00	0	20.05	20.05	0	495	0.00%
2023/04/26	0	20.01	0	0.00	20.05	0	495	0.01%
2023/04/25	6	20.03	0	0.00	19.95	6	501	1.20%
2023/04/24	0	0.00	10	20.06	20.10	-10	494	-2.02%
2023/04/19	0	20.28	0	0.00	20.15	0	480	0.00%
2023/04/18	1.1	20.17	0	0.00	20.15	1.1	477	0.24%
2023/04/17	2	20.10	0	0.00	20.10	2	474	0.42%
2023/04/14	2	20.20	0	0.00	20.15	2	469	0.43%
2023/04/13	1	20.20	0	0.00	20.20	1	471	0.21%
2023/04/12	0	20.18	0	0.00	20.10	0	465	0.00%
2023/04/11	0.1	20.10	0	20.05	20.00	0.1	463	0.01%
2023/04/06	0	0.00	2	20.05	20.10	-2	455	-0.44%
2023/03/31	0.2	20.05	0	0.00	20.00	0.2	453	0.04%
2023/03/30	0.1	20.05	0	0.00	19.95	0.1	451	0.03%
2023/03/29	4	19.93	0	0.00	19.90	4	448	0.89%
2023/03/28	1	20.00	0	0.00	19.95	1	443	0.23%
2023/03/27	0.1	20.15	0	0.00	20.00	0.1	440	0.01%
2023/03/24	2	20.08	0	0.00	20.05	2	441	0.45%
2023/03/23	0	20.15	0	0.00	20.15	0	438	0.00%
2023/03/22	3	20.07	0	0.00	20.00	3	436	0.69%
2023/03/17	2	20.00	0	20.10	20.10	2	432	0.46%
2023/03/16	0	20.29	2	20.10	20.15	-2	424	-0.47%
2023/03/15	0	20.65	1	20.55	20.55	-1	420	-0.23%
2023/03/14	0	20.75	0	0.00	20.75	0	420	0.00%
2023/03/10	2	20.73	0	20.80	20.75	2	416	0.48%
2023/03/09	0.1	21.15	0	0.00	21.05	0.1	406	0.03%
2023/03/07	2	21.10	0	0.00	21.15	2	392	0.51%
2023/03/06	0.7	21.24	0	0.00	21.15	0.7	385	0.18%
2023/03/03	8	21.08	2	21.28	21.00	6	373	1.60%
2023/03/01	2.1	20.65	1	20.50	20.50	1.1	337	0.33%
2023/02/24	0	0.00	5	20.55	20.60	-5	324	-1.54%
2023/02/23	0	20.30	0	0.00	20.35	0	320	0.00%
2023/02/22	2.1	20.05	0	20.15	20.15	2	317	0.64%
2023/02/17	0.1	20.60	0	0.00	20.65	0.1	311	0.03%
2023/02/16	5.1	20.45	0	0.00	20.65	5.1	313	1.63%
2023/02/15	0.1	20.55	10	20.50	20.65	-9.9	312	-3.18%
2023/02/14	0	20.70	0	0.00	20.65	0	306	0.00%
2023/02/13	0	20.35	0	0.00	20.25	0	295	0.00%
2023/02/10	0.2	20.27	0.1	20.20	20.25	0.1	293	0.03%
2023/02/09	0	20.45	3	20.15	20.15	-3	289	-1.04%
2023/02/08	0.2	20.30	0	20.30	20.25	0.2	285	0.07%
2023/02/07	0	20.30	0	20.25	20.15	0	277	0.00%
2023/02/06	0	20.10	7	20.14	20.15	-7	264	-2.66%
2023/02/03	0.1	19.35	0	0.00	19.50	0.1	239	0.02%
2023/02/02	0.2	19.30	0	0.00	19.15	0.2	233	0.06%
2023/02/01	0	19.20	0	0.00	19.15	0	229	0.00%
2023/01/31	1	19.15	0	0.00	19.15	1	227	0.44%
2023/01/30	0	19.10	0	0.00	19.00	0	227	0.00%
2023/01/16	1	18.85	0	19.05	18.90	1	227	0.44%
2023/01/13	3	18.87	0	0.00	18.85	3	230	1.31%
2023/01/12	0	19.10	0	19.10	19.00	0	254	0.00%
2023/01/11	0	19.00	0	0.00	19.00	0	254	0.00%
2023/01/10	0	19.15	0	0.00	19.05	0	259	0.02%
2023/01/04	0	19.00	0	0.00	18.90	0	281	0.00%
2023/01/03	2	18.93	0	0.00	19.00	2	289	0.69%
2022/12/29	0	19.10	0	0.00	19.05	0	293	0.00%
2022/12/28	2	19.08	0	0.00	19.05	2	300	0.67%
2022/12/27	1	19.05	0	0.00	19.10	1	306	0.33%
2022/12/21	0	0.00	2	19.05	19.00	-2	327	-0.61%
2022/12/15	3	19.18	0	0.00	19.05	3	346	0.87%
2022/12/14	6	19.28	0	0.00	19.25	6	347	1.73%
2022/12/13	0	0.00	1	19.25	19.25	-1	345	-0.29%
2022/12/12	0	19.05	0	0.00	19.00	0	344	0.00%
2022/12/09	0	18.95	0	0.00	18.95	0	346	0.01%
2022/12/06	1.1	18.97	0	0.00	18.95	1.1	345	0.32%
2022/12/02	0	0.00	1	19.15	19.15	-1	342	-0.29%
2022/12/01	0	0.00	1	19.20	19.25	-1	344	-0.29%
2022/11/29	1	19.10	0	0.00	19.10	1	345	0.29%
2022/11/28	0	0.00	5	19.05	19.10	-5	344	-1.45%
2022/11/25	0	19.40	0.1	19.20	19.15	-0.1	345	-0.03%
2022/11/24	0	19.25	26	19.18	19.25	-26	345	-7.52%
2022/11/23	0	0.00	0.1	18.95	19.10	-0.1	339	-0.03%
2022/11/22	0	18.85	0	0.00	18.85	0	339	0.00%
2022/11/21	0	18.80	0	0.00	18.80	0	344	0.00%
2022/11/18	0	18.83	0	0.00	18.75	0	347	0.00%
2022/11/17	0	0.00	1	18.80	18.80	-1	349	-0.29%
2022/11/16	1.1	18.81	0	0.00	18.70	1.1	349	0.30%
2022/11/15	1	18.80	2	18.75	18.85	-1	347	-0.29%
2022/11/14	0	18.90	2	18.85	18.85	-2	340	-0.58%
2022/11/08	1	18.50	0	0.00	18.50	1	332	0.30%
2022/11/07	0	18.60	0	0.00	18.55	0	334	0.00%
2022/11/04	0	0.00	3	18.20	18.35	-3	332	-0.90%
2022/11/02	0	0.00	14	18.33	18.35	-14	334	-4.18%
2022/11/01	0	0.00	0	18.55	18.30	0	339	0.00%
2022/10/26	0	0.00	0.3	18.55	18.45	-0.3	406	-0.06%
2022/10/25	5	18.30	0	0.00	18.25	5	406	1.23%
2022/10/21	0	0.00	0.3	18.15	18.00	-0.3	405	-0.06%
2022/10/20	17	18.06	0	0.00	18.20	17	409	4.16%
2022/10/19	0.1	18.65	0	0.00	18.60	0.1	386	0.01%
2022/10/18	1	18.55	0	0.00	18.60	1	394	0.25%
2022/10/17	2	18.35	0	0.00	18.50	2	396	0.50%
2022/10/14	0	18.80	0	0.00	18.65	0	396	0.00%
2022/10/13	4	18.55	0.5	18.80	18.45	3.5	403	0.87%
2022/10/12	5	18.84	0	0.00	18.95	5	396	1.26%
2022/10/11	2	19.15	0	0.00	19.10	2	393	0.51%
2022/10/06	0	0.00	0	19.70	19.60	0	392	0.00%
2022/10/05	3	19.55	0	0.00	19.60	3	390	0.77%
2022/10/04	0	0.00	4	19.60	19.60	-4	392	-1.02%
2022/10/03	0	19.74	3	19.60	19.60	-3	397	-0.75%
2022/09/30	0.2	19.70	0	0.00	19.60	0.2	399	0.05%
2022/09/28	0.2	19.72	0	0.00	19.60	0.2	409	0.04%
2022/09/26	2	19.75	0	0.00	19.75	2	424	0.47%
2022/09/23	1	19.90	0	0.00	19.85	1	425	0.24%
2022/09/22	1	19.85	0	0.00	19.85	1	429	0.23%
2022/09/19	0	0.00	1	19.95	20.00	-1	428	-0.23%
2022/09/16	1	19.90	0	0.00	20.00	1	435	0.23%
2022/09/15	3	20.10	0	0.00	20.10	3	436	0.69%
2022/09/14	0.3	20.25	0	0.00	20.05	0.3	450	0.07%
2022/09/12	3	20.12	0	0.00	20.20	3	456	0.66%
2022/09/08	0	0.00	9	20.05	20.20	-9	463	-1.94%
2022/09/07	0	0.00	1	20.25	20.10	-1	473	-0.21%
2022/09/06	0	20.25	3	20.25	20.25	-3	471	-0.63%
2022/08/30	0	0.00	1	20.25	20.30	-1	503	-0.20%
2022/08/29	0	0.00	3	20.07	20.10	-3	508	-0.59%
2022/08/26	5	20.35	0	0.00	20.35	5	510	0.98%
2022/08/25	0	0.00	5	20.20	20.25	-5	519	-0.96%
2022/08/23	0	20.05	0	0.00	19.95	0	519	0.00%
2022/08/17	0	20.15	0	0.00	19.95	0	531	0.01%
2022/08/15	1	19.90	0	0.00	19.90	1	538	0.19%
2022/08/12	3	19.72	0	0.00	19.90	3	540	0.55%
2022/08/11	0	0.00	0	19.75	19.75	0	549	0.00%
2022/08/10	0.1	19.70	0	0.00	19.55	0.1	555	0.01%
2022/08/09	2	19.55	0	0.00	19.60	2	558	0.36%
2022/08/05	0	0.00	2	19.75	19.75	-2	566	-0.35%
2022/08/03	4.2	19.61	0	0.00	19.95	4.2	600	0.69%
2022/08/02	8	19.94	0	0.00	19.85	8	591	1.35%
2022/07/28	0.1	20.50	0	0.00	20.35	0.1	604	0.01%
2022/07/27	1	20.40	0	0.00	20.40	1	614	0.16%
2022/07/25	0	0.00	5	20.65	20.60	-5	638	-0.78%
2022/07/22	0	0.00	1	20.50	20.50	-1	732	-0.14%
2022/07/20	0	0.00	3	20.55	20.60	-3	756	-0.40%
2022/07/19	3	20.57	4	20.55	20.55	-1	794	-0.13%
2022/07/18	0	0.00	0	20.50	20.50	0	809	0.00%
2022/07/15	0	20.45	0	0.00	20.35	0	836	0.00%
2022/07/14	2	20.40	1	20.45	20.45	1	860	0.12%
2022/07/13	0	0.00	1	20.45	20.45	-1	872	-0.11%
2022/07/12	2.1	20.25	0	0.00	20.25	2.1	944	0.22%
2022/07/11	1	20.50	0	0.00	20.55	1	1,028	0.10%
2022/07/08	3	20.40	0	0.00	20.35	3	1,020	0.29%
2022/07/07	1.2	20.36	0	0.00	20.30	1.2	1,020	0.11%
2022/07/05	1.1	20.62	0	0.00	20.65	1.1	1,011	0.11%
2022/07/04	0	0.00	2	20.20	20.20	-2	999	-0.20%
2022/07/01	0	20.30	0	0.00	20.20	0	997	0.00%
2022/06/30	0	20.40	0	0.00	20.20	0	992	0.00%
2022/06/27	1.1	20.60	0	0.00	20.60	1.1	998	0.11%
2022/06/24	1	20.35	0	0.00	20.40	1	999	0.10%
2022/06/23	0	20.30	0	20.20	20.20	0	1,001	0.00%
2022/06/22	0.6	20.16	0	0.00	20.10	0.6	1,000	0.06%
2022/06/21	0	20.40	1	20.20	20.30	-1	992	-0.10%
2022/06/20	0.1	20.30	0	0.00	20.10	0.1	992	0.01%
2022/06/17	0	0.00	4	20.53	20.30	-4	989	-0.40%
2022/06/16	0	20.75	0	0.00	20.70	0	982	0.00%
2022/06/15	0	20.70	0	0.00	20.65	0	981	0.00%
2022/06/14	0.1	20.58	0	0.00	20.60	0.1	1,001	0.01%
2022/06/13	0.1	20.70	0	0.00	20.60	0.1	1,016	0.01%
2022/05/31	0	0.00	2	20.90	20.90	-2	1,027	-0.19%
2022/05/30	1	20.90	0	0.00	20.90	1	1,027	0.10%
2022/05/27	4.3	20.76	0	0.00	20.85	4.3	1,028	0.41%
2022/05/26	0	20.85	0	0.00	20.60	0	1,028	0.00%
2022/05/20	1	20.70	0	0.00	20.65	1	1,039	0.10%
2022/05/19	0.1	20.82	0	0.00	20.75	0.1	1,041	0.01%
2022/05/18	0	20.90	0	0.00	20.75	0	1,033	0.00%
2022/05/16	0	20.70	0	0.00	20.70	0	1,029	0.00%
2022/05/13	0	20.80	5	20.65	20.70	-5	1,024	-0.49%
2022/05/12	0	20.92	4	20.55	20.55	-4	1,022	-0.39%
2022/05/11	3	21.23	0	0.00	21.15	3	998	0.30%
2022/05/10	0.1	21.50	0	0.00	21.65	0.1	978	0.01%
2022/05/09	3	21.65	2	21.60	21.60	1	971	0.11%
2022/05/06	1	22.25	3	22.45	22.15	-2	950	-0.21%
2022/05/04	0	0.00	4	22.25	22.20	-4	946	-0.42%
2022/05/03	0	0.00	4	22.45	22.45	-4	950	-0.42%
2022/04/29	5	22.80	0.1	22.75	22.50	4.9	954	0.51%
2022/04/28	14	23.00	19	22.79	22.90	-5	930	-0.54%
2022/04/27	6	21.97	0	0.00	22.00	6	831	0.72%
2022/04/26	1	22.70	2	22.50	22.40	-1	820	-0.12%
2022/04/25	2	22.62	1	22.50	22.50	1	811	0.13%
2022/04/22	2	22.43	4	22.50	22.35	-2	768	-0.26%
2022/04/21	5.1	22.40	4	22.51	22.35	1.1	768	0.14%
2022/04/20	7	22.32	4	22.24	22.40	3	742	0.40%
2022/04/19	2	22.00	4	22.20	22.10	-2	718	-0.27%
2022/04/18	19	22.52	21	22.53	22.00	-2	710	-0.28%
2022/04/15	20	21.92	17	22.26	22.45	3	638	0.47%
2022/04/13	2	21.28	0	0.00	21.45	2	560	0.36%
2022/04/12	0	21.38	0	0.00	21.30	0	558	0.00%
2022/04/08	0	0.00	1	21.30	21.35	-1	563	-0.18%
2022/04/07	0.1	21.40	6	21.33	21.25	-5.9	562	-1.05%
2022/04/06	6	21.32	0	0.00	21.45	6	568	1.06%
2022/04/01	1	21.30	0	0.00	21.35	1	569	0.18%
2022/03/31	0	21.55	0	0.00	21.45	0	571	0.00%
2022/03/30	1	21.50	0	0.00	21.45	1	572	0.17%
2022/03/29	0	21.55	0	0.00	21.50	0	573	0.00%
2022/03/25	1	21.50	0	0.00	21.55	1	565	0.18%
2022/03/24	6	21.50	0	0.00	21.55	6	568	1.06%
2022/03/21	1	21.75	2	21.75	21.75	-1	574	-0.17%
2022/03/18	2	21.80	0	0.00	21.85	2	579	0.35%
2022/03/17	3	21.77	0	0.00	21.90	3	576	0.53%
2022/03/16	0.1	21.42	0	0.00	21.65	0.1	557	0.01%
2022/03/15	0.1	21.50	1	21.35	21.30	-0.9	547	-0.16%
2022/03/14	0	0.00	1	21.60	21.60	-1	546	-0.18%
2022/03/11	1	21.55	0	0.00	21.55	1	544	0.18%
2022/03/10	0.2	21.73	0	0.00	21.70	0.2	548	0.03%
2022/03/09	0	21.65	0	0.00	21.50	0	550	0.00%
2022/03/08	1.1	21.45	4	21.58	21.45	-3	556	-0.53%
2022/03/07	1	21.50	14	21.50	21.60	-13	542	-2.40%
2022/03/03	0	21.95	0	0.00	21.85	0	545	0.00%
2022/03/02	2	21.80	0	0.00	21.85	2	557	0.36%
2022/03/01	0	21.90	2	21.80	21.80	-2	556	-0.36%
2022/02/25	3	21.60	4	21.63	21.60	-1	560	-0.18%
2022/02/24	2.1	21.87	0	0.00	21.70	2.1	564	0.37%
2022/02/23	0.1	21.95	2	21.88	21.90	-2	555	-0.35%
2022/02/22	5	21.80	0	0.00	21.90	5	566	0.88%
2022/02/21	0	22.05	0	0.00	22.00	0	571	0.00%
2022/02/18	5	21.91	0	0.00	21.95	5	597	0.84%
2022/02/17	1	21.90	0	0.00	21.95	1	618	0.16%
2022/02/16	0	22.00	0	0.00	22.00	0	631	0.00%
2022/02/15	3	21.95	3	21.95	21.95	0	657	0.00%
2022/02/10	0	21.95	0	0.00	21.90	0	684	0.00%
2022/02/07	0	21.65	0	0.00	21.60	0	717	0.00%
2022/01/25	1.4	21.56	0	0.00	21.45	1.4	732	0.19%
2022/01/24	0.1	21.90	0	0.00	21.75	0.1	744	0.01%
2022/01/19	1.1	22.02	0	0.00	22.00	1.1	851	0.13%
2022/01/17	1.2	21.99	1	21.90	22.00	0.2	920	0.02%
2022/01/14	2	22.04	0	0.00	21.95	2	946	0.22%
2022/01/11	0	0.00	1	22.00	22.00	-1	1,073	-0.09%
2022/01/07	1	22.00	1	22.15	22.05	0	1,177	0.00%
2022/01/06	2	22.05	0	0.00	22.00	2	1,221	0.16%
2022/01/05	0	22.20	4	22.05	22.10	-4	1,252	-0.32%
2021/12/30	0	22.25	0	0.00	22.25	0	1,456	0.00%
2021/12/29	0	22.23	0	0.00	22.35	0	1,551	0.00%
2021/12/28	0	22.10	0	0.00	22.15	0	1,644	0.00%
2021/12/23	0	0.00	1	21.90	22.00	-1	1,793	-0.06%
2021/12/21	2	21.90	0	0.00	22.00	2	1,867	0.11%
2021/12/17	2	22.00	0	0.00	22.05	2	1,916	0.10%
2021/12/15	0	0.00	1	22.00	21.90	-1	1,944	-0.05%
2021/12/14	0	22.17	0	0.00	21.95	0	1,959	0.00%
2021/12/02	4	22.10	0	0.00	22.10	4	2,046	0.20%
2021/11/26	1	22.00	0	0.00	22.00	1	2,080	0.05%
2021/11/23	0	0.00	5	22.20	22.30	-5	2,077	-0.24%
2021/11/22	0	22.30	0	0.00	22.30	0	2,070	0.00%
2021/11/17	3	22.00	4	22.00	22.05	-1	2,063	-0.05%
2021/11/16	3	22.20	0	0.00	22.20	3	2,038	0.15%
2021/11/15	3	22.50	0	0.00	22.45	3	2,022	0.15%
2021/11/12	1	22.65	0	0.00	22.75	1	2,013	0.05%
2021/11/09	4	22.41	4	22.46	22.50	0	2,000	0.00%
2021/11/08	2	22.53	0	0.00	22.45	2	1,989	0.10%
2021/11/04	3	22.73	1	22.70	22.70	2	1,990	0.10%
2021/11/03	0	0.00	3	22.85	22.60	-3	1,984	-0.15%
2021/11/02	1	22.90	0	0.00	22.70	1	1,979	0.05%
2021/10/28	2.1	22.77	5	22.75	22.75	-2.9	1,921	-0.15%
2021/10/27	8	22.75	1	22.70	22.70	7	1,914	0.37%
2021/10/26	8	23.71	1	23.60	23.55	7	1,859	0.38%
2021/10/25	2	23.90	0	0.00	23.95	2	1,827	0.11%
2021/10/22	0	0.00	3	23.80	23.80	-3	1,815	-0.17%
2021/10/21	5	23.55	1	23.75	23.75	4	1,806	0.22%
2021/10/20	1	23.65	5	23.70	23.50	-4	1,780	-0.22%
2021/10/19	13	23.63	3	23.97	23.60	10	1,769	0.57%
2021/10/18	7	23.69	9	23.63	23.70	-2	1,719	-0.12%
2021/10/14	0	23.20	3	23.25	23.05	-3	1,661	-0.18%
2021/10/13	3	23.15	9	22.93	23.00	-6	1,625	-0.37%
2021/10/12	0	0.00	1	23.00	23.15	-1	1,609	-0.06%
2021/10/08	0	0.00	4	22.99	22.90	-4	1,554	-0.26%
2021/10/07	0	0.00	2	22.80	22.80	-2	1,527	-0.13%
2021/10/06	3	22.82	2	23.38	22.35	1	1,452	0.07%
2021/10/05	5	22.62	6.1	22.80	23.00	-1.1	1,373	-0.08%
2021/10/04	1.1	22.27	11	22.36	23.00	-9.9	1,293	-0.77%
2021/10/01	0	21.95	0	0.00	22.00	0	1,192	0.00%
2021/09/29	0	21.93	0	0.00	21.90	0	1,209	0.00%
2021/09/28	2	22.20	10	22.07	22.10	-8	1,261	-0.63%
2021/09/27	0	21.70	0	0.00	22.00	0	1,240	0.00%
2021/09/23	0	21.50	0	0.00	21.55	0	1,252	0.00%
2021/09/17	1	21.20	3	21.42	21.45	-2	1,238	-0.16%
2021/09/16	1	21.45	0	0.00	21.45	1	1,236	0.08%
2021/09/14	0	21.10	0	0.00	21.10	0	1,211	0.00%
2021/09/13	1	21.25	1	21.05	21.05	0	1,219	0.00%
2021/09/10	0	21.30	0	0.00	21.25	0	1,233	0.00%
2021/09/06	3	21.00	0	0.00	21.00	3	1,213	0.25%
2021/09/03	2	21.33	1	21.20	21.15	1	1,217	0.08%
2021/08/17	2	20.55	1	20.60	20.55	1	1,407	0.07%
2021/08/16	0	0.00	1	20.55	20.60	-1	1,423	-0.07%
2021/08/13	0.1	20.80	0	0.00	20.75	0.1	1,451	0.01%
2021/08/12	0	0.00	1	21.00	21.00	-1	1,480	-0.07%
2021/08/06	0	0.00	1	21.50	21.55	-1	1,927	-0.05%
2021/08/02	1	21.45	0	0.00	21.60	1	2,255	0.04%
2021/07/30	0	0.00	1	21.35	21.45	-1	2,264	-0.04%
2021/07/28	2	21.40	0	0.00	21.45	2	2,295	0.09%
2021/07/27	0	0.00	1	21.60	21.45	-1	2,356	-0.04%
2021/07/23	1	21.40	0	0.00	21.55	1	2,582	0.04%
2021/07/22	0	0.00	5	21.50	21.40	-5	2,683	-0.19%
2021/07/20	0	0.00	1	21.80	21.80	-1	2,696	-0.04%
2021/07/15	0	0.00	1	21.65	21.85	-1	3,139	-0.03%
2021/07/09	2	22.03	0	0.00	22.00	2	3,414	0.06%
2021/07/08	1	22.25	0	0.00	22.15	1	3,427	0.03%
2021/07/07	2	22.05	0	0.00	22.15	2	3,502	0.06%
2021/07/05	0	0.00	8	22.28	22.45	-8	3,482	-0.23%
2021/07/02	5	21.90	0	0.00	21.90	5	3,429	0.15%
2021/07/01	0	0.00	3	21.90	21.95	-3	3,412	-0.09%
2021/06/29	1	21.40	0	0.00	21.35	1	3,384	0.03%
2021/06/24	4	21.50	0	0.00	21.60	4	3,447	0.12%
2021/06/23	1	21.20	5	21.25	21.30	-4	3,449	-0.12%
2021/06/22	0	0.00	0.2	21.00	21.15	-0.2	3,451	-0.01%
2021/06/21	7	21.11	1	21.05	21.05	6	3,452	0.17%
2021/06/18	0	0.00	91	21.37	21.30	-91	3,446	-2.64%
2021/06/17	0	0.00	3	21.55	21.50	-3	3,441	-0.09%
2021/06/15	6	21.55	0	0.00	21.55	6	3,448	0.17%
2021/06/11	27	21.70	0	0.00	21.65	27	3,465	0.78%
2021/06/10	0	0.00	5	21.50	21.60	-5	3,475	-0.14%
2021/06/09	10	21.72	0	0.00	21.60	10	3,482	0.29%
2021/06/07	45	21.84	0	0.00	21.75	45	3,486	1.29%
2021/06/04	0	0.00	6	22.18	22.05	-6	3,469	-0.17%
2021/06/03	9	22.20	1	22.15	22.05	8	3,458	0.23%
2021/06/02	0	0.00	8	21.86	21.95	-8	3,429	-0.23%
2021/06/01	5	21.65	6	21.73	21.70	-1	3,397	-0.03%
2021/05/31	2	21.55	15	21.57	21.65	-13	3,393	-0.38%
2021/05/28	3	21.38	2	21.40	21.40	1	3,384	0.03%
2021/05/27	5	21.35	0	0.00	21.30	5	3,381	0.15%
2021/05/26	1	21.35	5	21.50	21.40	-4	3,375	-0.12%
2021/05/25	10	21.35	5	21.50	21.40	5	3,377	0.15%
2021/05/24	2	21.40	5	21.57	21.40	-3	3,368	-0.09%
2021/05/21	0	0.00	1	21.60	21.60	-1	3,362	-0.03%
2021/05/20	6	21.29	1	22.00	21.15	5	3,344	0.15%
2021/05/19	5	21.10	72	21.32	21.60	-67	3,307	-2.03%
2021/05/18	13.2	21.94	3	21.53	21.65	10.2	3,255	0.31%
2021/05/17	109	22.32	36	22.19	22.25	73	3,163	2.31%	大買/
2021/05/14	3	21.72	5	21.35	21.05	-2	2,912	-0.07%
2021/05/13	19	21.97	11	21.87	21.70	8	2,860	0.28%
2021/05/12	4	21.39	58	22.32	21.05	-54	2,747	-1.97%
2021/05/11	58	23.31	9	23.90	23.00	49	2,646	1.85%
2021/05/10	1	23.30	1	23.30	23.75	0	2,579	0.00%
2021/05/07	2	23.08	0	0.00	23.00	2	2,561	0.08%
2021/05/06	2	22.98	241	23.30	23.00	-239	2,547	-9.38%	大賣/鉅額交易
2021/05/05	22	23.30	3	23.10	23.05	19	2,526	0.75%
2021/05/04	24	22.93	0	0.00	22.95	24	2,506	0.96%
2021/05/03	62	24.08	8	24.04	23.90	54	2,428	2.22%
2021/04/29	51	24.88	18	25.08	24.55	33	2,371	1.39%
2021/04/28	12	23.93	22	23.98	24.70	-10	2,195	-0.46%
2021/04/27	60	23.39	0	0.00	23.40	60	2,106	2.85%
2021/04/26	29	23.49	0	23.60	23.60	29	2,087	1.39%
2021/04/23	39	23.97	1	23.85	23.75	38	2,046	1.86%
2021/04/22	21	24.68	82	24.56	23.95	-61	1,989	-3.07%
2021/04/21	59	24.25	8	24.13	24.30	51	1,754	2.91%
2021/04/20	3	23.22	4	23.05	23.25	-1	1,591	-0.06%
2021/04/19	15	23.39	18	23.59	23.65	-3	1,544	-0.19%
2021/04/16	1	22.50	35	22.87	22.90	-34	1,422	-2.39%
2021/04/15	2	22.00	0	0.00	22.05	2	1,312	0.15%
2021/04/14	38	21.82	30	22.00	21.85	8	1,296	0.62%
2021/04/13	11	21.98	9	21.97	21.80	2	1,299	0.15%
2021/04/12	5	21.60	5	21.60	21.60	0	1,234	0.00%
2021/04/09	3	21.57	4	21.56	21.60	-1	1,233	-0.08%
2021/04/08	0	0.00	1	21.65	21.75	-1	1,241	-0.08%
2021/04/07	0	0.00	8	21.53	21.55	-8	1,247	-0.64%
2021/04/06	2	21.50	1	21.60	21.55	1	1,274	0.08%
2021/04/01	1	21.55	0	0.00	21.45	1	1,341	0.07%
2021/03/31	1	21.60	0	0.00	21.55	1	1,332	0.08%
2021/03/30	3	21.77	0	0.00	21.80	3	1,351	0.22%
2021/03/29	0	22.00	7	21.81	22.00	-7	1,386	-0.50%
2021/03/26	3	21.55	5	21.50	21.55	-2	1,465	-0.14%
2021/03/25	0	0.00	2	21.40	21.40	-2	1,467	-0.14%
2021/03/24	5	21.35	0	0.00	21.45	5	1,465	0.34%
2021/03/23	5	21.36	4	21.33	21.30	1	1,469	0.07%
2021/03/22	2	21.53	2.2	21.50	21.55	-0.2	1,465	-0.01%
2021/03/19	0	0.00	8	21.55	21.50	-8	1,458	-0.55%
2021/03/17	3	21.50	0	0.00	21.25	3	1,450	0.21%
2021/03/16	7	21.62	2	21.60	21.55	5	1,434	0.35%
2021/03/15	9	21.28	4	21.35	21.30	5	1,416	0.35%
2021/03/12	0	21.10	6	21.20	21.20	-6	1,404	-0.43%
2021/03/11	6	21.22	1	21.25	21.15	5	1,418	0.35%
2021/03/10	4	21.10	0	0.00	21.10	4	1,408	0.28%
2021/03/09	4	21.05	2	20.90	21.05	2	1,413	0.14%
2021/03/04	0	21.00	0	0.00	20.85	0	1,446	0.00%
2021/03/03	6	20.95	1	20.80	20.90	5	1,453	0.34%
2021/03/02	0	21.10	1	20.85	20.85	-1	1,450	-0.07%
2021/02/26	8	20.75	0	0.00	20.85	8	1,490	0.54%
2021/02/24	5	20.66	0	0.00	20.65	5	1,502	0.33%
2021/02/22	0	21.50	3	20.45	20.65	-3	1,481	-0.20%
2021/02/19	0	22.45	0	0.00	20.45	0	1,478	0.00%
2021/02/18	10	20.43	0	20.50	20.45	10	1,480	0.67%
2021/02/17	2	20.35	0	0.00	20.20	2	1,483	0.13%
2021/02/05	6	20.21	0	0.00	20.20	6	1,480	0.41%
2021/02/03	11	20.05	0	0.00	20.05	11	1,515	0.73%
2021/02/02	1	20.00	1	20.10	19.90	0	1,517	0.00%
2021/01/28	2	20.15	0	0.00	20.15	2	1,482	0.13%
2021/01/27	5	20.30	0	0.00	20.35	5	1,477	0.34%
2021/01/26	0	0.00	3	20.30	20.30	-3	1,479	-0.20%
2021/01/21	4	20.28	0	0.00	20.30	4	1,465	0.27%
2021/01/20	0	0.00	8	20.50	20.20	-8	1,457	-0.55%
2021/01/12	3	21.00	0	0.00	21.05	3	1,489	0.20%
2021/01/11	0	0.00	15	21.20	21.25	-15	1,476	-1.02%
2021/01/08	0	0.00	13	21.20	21.30	-13	1,468	-0.89%
2021/01/06	3	21.50	0	0.00	21.35	3	1,453	0.21%
2020/12/29	20	22.46	2	22.45	22.55	18	1,327	1.36%
2020/12/28	0	0.00	2	22.20	22.50	-2	1,290	-0.16%
2020/12/25	2	22.10	0	0.00	21.95	2	1,210	0.17%
2020/12/24	5	22.25	4	22.23	21.95	1	1,196	0.08%
2020/12/23	2	21.75	2	22.15	22.05	0	1,152	0.00%
2020/12/22	27.1	21.88	22	22.29	21.50	5.1	1,096	0.47%
2020/12/21	0	0.00	3	21.10	21.15	-3	990	-0.30%
2020/12/15	0	0.00	0	21.00	20.70	0	970	0.00%
2020/12/11	1	20.85	0	0.00	20.65	1	963	0.10%
2020/12/08	0	0.00	40	21.10	21.10	-40	952	-4.20%
2020/12/07	2	21.08	0	0.00	21.05	2	954	0.21%
2020/12/03	2	21.20	0	0.00	21.20	2	939	0.21%
2020/12/02	1	21.40	0	0.00	21.40	1	932	0.11%
2020/12/01	0.1	21.80	1	21.85	21.65	-0.9	933	-0.10%
2020/11/30	0	0.00	2	21.35	21.40	-2	913	-0.22%
2020/11/27	1	21.15	0	0.00	21.15	1	895	0.11%
2020/11/26	1	21.35	0	21.40	21.35	1	883	0.11%
2020/11/25	2	21.18	0	0.00	21.40	2	897	0.22%
2020/11/23	5	20.80	0	0.00	20.90	5	851	0.59%
2020/11/20	8	20.73	0	0.00	20.65	8	835	0.96%
2020/11/19	2	20.65	0	0.00	20.65	2	835	0.24%
2020/11/18	0	20.60	0	0.00	20.60	0	837	0.00%
2020/11/16	1	20.65	12	20.65	20.70	-11	865	-1.27%
2020/11/12	0	0.00	5	20.80	20.65	-5	878	-0.57%
2020/11/10	0	0.00	2	20.20	20.40	-2	860	-0.23%
2020/11/09	30	20.20	0	0.00	20.15	30	870	3.44%
2020/11/06	1	20.10	0	0.00	20.10	1	875	0.11%
2020/11/03	0	0.00	0	20.25	20.30	0	900	0.00%
2020/11/02	0	0.00	1	20.10	20.20	-1	903	-0.11%
2020/10/30	2	20.05	13	20.00	20.00	-11	903	-1.22%
2020/10/29	10	20.20	1	20.20	20.25	9	898	1.00%
2020/10/27	2	20.45	0	0.00	20.45	2	912	0.22%
2020/10/26	4	20.43	0	0.00	20.45	4	920	0.43%
2020/10/23	18	20.57	3	20.58	20.50	15	941	1.59%
2020/10/22	1	20.65	1	20.60	20.70	0	948	0.00%
2020/10/20	0	0.00	1	20.00	19.95	-1	924	-0.11%
2020/10/16	1	19.80	0	0.00	19.80	1	969	0.10%
2020/10/12	0	0.00	1	20.10	20.05	-1	1,153	-0.09%
2020/10/06	11	20.15	0	0.00	20.10	11	1,201	0.92%
2020/09/25	0	0.00	1	19.60	19.60	-1	1,306	-0.08%
2020/09/23	0	0.00	5	20.10	20.00	-5	1,311	-0.38%
2020/09/22	0	0.00	2	20.20	20.10	-2	1,323	-0.15%
2020/09/21	0	0.00	6	20.30	20.30	-6	1,340	-0.45%
2020/09/18	0	0.00	1	20.25	20.30	-1	1,353	-0.07%
2020/09/15	0	0.00	1	20.30	20.25	-1	1,476	-0.07%
2020/09/14	0	0.00	1	20.15	20.10	-1	1,498	-0.07%
2020/09/11	5	20.10	3	20.20	20.05	2	1,503	0.13%
2020/09/10	0	0.00	1	20.30	20.30	-1	1,496	-0.07%
2020/09/03	0	20.50	0	0.00	20.50	0	1,557	0.00%
2020/09/01	1	20.70	0	0.00	20.70	1	1,577	0.06%
2020/08/31	3	20.97	4	21.04	20.85	-1	1,598	-0.06%
2020/08/27	15	20.70	0	0.00	20.60	15	1,616	0.93%
2020/08/21	0	20.55	0	0.00	20.55	0	1,624	0.00%
2020/08/19	1	21.05	2	20.98	21.00	-1	1,598	-0.06%
2020/08/18	1	20.75	0	0.00	20.80	1	1,576	0.06%
2020/08/17	1	20.80	3	20.82	20.80	-2	1,585	-0.13%
2020/08/14	3	20.68	0	0.00	20.60	3	1,577	0.19%
2020/08/12	0	0.00	4	20.01	20.05	-4	1,560	-0.26%
2020/08/06	1	20.10	0	0.00	20.05	1	1,606	0.06%
2020/07/31	6	20.15	0	0.00	20.10	6	1,781	0.34%
2020/07/29	1	20.05	8	20.08	19.95	-7	1,811	-0.39%
2020/07/27	6	19.85	0	0.00	19.70	6	1,831	0.33%
2020/07/24	2	20.25	1	20.50	20.20	1	1,831	0.05%
2020/07/23	1	20.65	0	0.00	20.60	1	1,813	0.06%
2020/07/22	0	0.00	1	21.00	20.90	-1	1,796	-0.06%
2020/07/21	2	20.90	0	0.00	20.95	2	1,796	0.11%
2020/07/20	5	22.48	0	0.00	22.45	5	1,732	0.29%
2020/07/16	2	23.00	4	22.85	22.90	-2	1,734	-0.12%
2020/07/15	0	0.00	2	22.60	22.65	-2	1,745	-0.11%
2020/07/10	2	22.70	0	0.00	22.60	2	1,804	0.11%
2020/07/09	0	0.00	4	23.18	23.05	-4	1,794	-0.22%
2020/07/07	0	0.00	24	23.16	23.25	-24	1,795	-1.34%
2020/07/06	1	23.15	2	23.15	23.20	-1	1,800	-0.06%
2020/07/02	0	0.00	1	23.10	23.00	-1	1,823	-0.05%
2020/06/29	0	0.00	1	22.90	22.95	-1	2,012	-0.05%
2020/06/23	12	23.26	19	22.87	22.75	-7	2,012	-0.35%
2020/06/19	1	22.45	0	0.00	22.65	1	1,956	0.05%
2020/06/18	0	0.00	2	22.10	22.35	-2	1,955	-0.10%
2020/06/17	1	22.10	0	0.00	22.15	1	1,974	0.05%
2020/06/16	0	0.00	2	22.00	22.15	-2	2,018	-0.10%
2020/06/15	1	21.80	0	0.00	21.75	1	2,081	0.05%
2020/06/12	3	21.67	1	21.60	21.75	2	2,095	0.10%
2020/06/11	3	22.43	0	0.00	22.10	3	2,113	0.14%
2020/06/09	10	22.97	4	23.03	22.90	6	2,167	0.28%
2020/06/08	9	23.18	8	23.06	23.10	1	2,208	0.05%
2020/06/05	1	23.00	5	23.05	23.05	-4	2,196	-0.18%
2020/06/01	1	22.40	0	0.00	22.45	1	2,201	0.05%
2020/05/27	1	22.10	0	0.00	22.10	1	2,217	0.05%
2020/05/25	0	0.00	1	21.85	22.00	-1	2,237	-0.04%
2020/05/21	3	22.25	2	22.20	22.20	1	2,266	0.04%
2020/05/18	0	0.00	1	22.25	22.30	-1	2,295	-0.04%
2020/05/15	1	22.00	0	0.00	22.00	1	2,317	0.04%
2020/05/14	0	0.00	5	22.40	22.15	-5	2,356	-0.21%
2020/05/12	1	22.55	0	0.00	22.50	1	2,340	0.04%
2020/05/11	63	23.02	48	22.79	22.85	15	2,320	0.65%
2020/05/08	15	22.37	10	22.40	22.50	5	2,273	0.22%
2020/05/07	7	21.55	0	0.00	21.85	7	2,214	0.32%
2020/04/30	0	0.00	1	21.75	21.85	-1	2,219	-0.05%
2020/04/23	0	0.00	3	20.90	21.00	-3	2,340	-0.13%
2020/04/22	2	20.20	0	0.00	20.80	2	2,331	0.09%
2020/04/21	1	20.50	0	0.00	20.50	1	2,310	0.04%
2020/04/20	1	20.65	1	21.00	21.60	0	2,259	0.00%
2020/04/17	0	20.80	47	20.63	20.65	-47	2,218	-2.12%
2020/04/16	5	20.75	10	20.35	20.65	-5	2,197	-0.23%
2020/04/15	10	20.80	4	20.90	20.50	6	2,182	0.27%
2020/04/14	36	20.25	0	0.00	20.40	36	2,156	1.67%
2020/04/10	4	20.20	0	0.00	20.35	4	2,142	0.19%
2020/04/09	2	20.30	2	20.10	20.00	0	2,134	0.00%
2020/04/08	0	0.00	3	20.15	20.20	-3	2,118	-0.14%
2020/04/06	0	0.00	4	19.81	19.90	-4	2,071	-0.19%
2020/04/01	4	20.01	1	19.90	20.00	3	2,038	0.15%
2020/03/31	4	18.84	3	19.63	19.95	1	1,917	0.05%
2020/03/30	1	18.15	1	17.95	18.15	0	1,857	0.00%
2020/03/27	1	18.25	11	18.10	18.05	-10	1,866	-0.54%
2020/03/26	0	0.00	1	18.00	17.95	-1	1,856	-0.05%
2020/03/25	0	0.00	40	18.01	18.05	-40	1,844	-2.17%
2020/03/24	40	17.93	2	17.80	17.60	38	1,818	2.09%
2020/03/23	2	16.80	10	17.05	17.40	-8	1,814	-0.44%
2020/03/20	15	16.88	6	16.77	17.00	9	1,805	0.50%
2020/03/19	2	15.80	7	16.45	15.80	-5	1,758	-0.28%
2020/03/18	5	17.20	2	17.35	17.05	3	1,695	0.18%
2020/03/17	0	0.00	1	17.20	17.15	-1	1,675	-0.06%
2020/03/16	2	18.60	1	18.00	17.90	1	1,665	0.06%
2020/03/13	2	18.05	4	17.99	18.60	-2	1,647	-0.12%
2020/03/12	7	19.04	1	19.25	19.40	6	1,585	0.38%
2020/03/10	3	20.00	4	20.20	20.35	-1	1,545	-0.06%
2020/03/09	7	20.83	0	0.00	20.60	7	1,526	0.46%
2020/03/05	0	0.00	2	21.80	21.80	-2	1,483	-0.13%
2020/03/04	4	21.59	1	21.70	21.55	3	1,482	0.20%
2020/03/03	0	0.00	1	22.00	21.95	-1	1,467	-0.07%
2020/03/02	3	21.15	0	0.00	21.50	3	1,456	0.21%
2020/02/27	1	21.90	5	22.43	21.60	-4	1,459	-0.27%
2020/02/26	2	22.15	0	0.00	21.95	2	1,437	0.14%
2020/02/25	6	21.31	3	21.67	21.70	3	1,443	0.21%
2020/02/24	5	21.95	0	0.00	21.90	5	1,432	0.35%
2020/02/21	1	22.70	0	0.00	22.45	1	1,412	0.07%
2020/02/19	0	0.00	1	22.90	22.80	-1	1,398	-0.07%
2020/02/18	1	22.60	0	0.00	22.90	1	1,403	0.07%
2020/02/17	2	22.85	3	22.58	22.90	-1	1,442	-0.07%
2020/02/14	0	0.00	4	21.85	21.80	-4	1,396	-0.29%
2020/02/13	0	0.00	3	21.87	21.85	-3	1,396	-0.21%
2020/02/12	0.5	21.80	0	0.00	21.70	0.5	1,396	0.04%
2020/02/11	1	21.75	1	21.75	21.70	0	1,386	0.00%
2020/02/10	0	0.00	41	20.95	21.65	-41	1,402	-2.92%
2020/02/07	5	21.44	0	0.00	21.35	5	1,390	0.36%
2020/02/06	5	21.75	1	21.60	21.75	4	1,389	0.29%
2020/02/05	21	21.42	17	21.56	21.30	4	1,387	0.29%
2020/02/04	10	20.65	10	21.10	21.10	0	1,370	0.00%
2020/02/03	6	20.46	2	20.58	20.65	4	1,369	0.29%
2020/01/31	31	22.01	30	21.75	21.95	1	1,296	0.08%
2020/01/30	3	22.35	20	22.05	22.05	-17	1,261	-1.35%
2020/01/20	3	24.48	0	0.00	24.50	3	1,182	0.25%
2020/01/17	2	24.60	0	0.00	24.60	2	1,183	0.17%
2020/01/15	9	24.30	0	0.00	24.55	9	1,193	0.75%
2020/01/14	1	24.55	0	0.00	24.35	1	1,206	0.08%
2020/01/10	11	24.50	0	0.00	24.50	11	1,267	0.87%
2020/01/08	0	0.00	1	24.40	24.25	-1	1,318	-0.08%
2020/01/02	0.1	25.15	2	25.10	25.15	-2	1,340	-0.15%
2019/12/27	38	25.17	0	0.00	25.10	38	1,339	2.84%
2019/12/25	0	0.00	3	25.28	25.40	-3	1,365	-0.22%
2019/12/24	3	25.08	0	0.00	25.15	3	1,370	0.22%
2019/12/20	1	24.70	0	0.00	24.60	1	1,378	0.07%
2019/12/18	0	0.00	16	24.71	24.60	-16	1,394	-1.15%
2019/12/17	0.5	24.80	0	0.00	24.70	0.5	1,387	0.04%
2019/12/11	1	24.20	0	0.00	24.25	1	1,426	0.07%
2019/12/06	1	24.70	0	0.00	24.65	1	1,495	0.07%
2019/11/25	1	25.00	1	25.00	25.05	0	1,639	0.00%
2019/11/20	10	25.48	0	0.00	25.40	10	1,678	0.60%
2019/11/19	3	25.20	0	0.00	25.10	3	1,676	0.18%
2019/11/18	3	25.05	1	25.10	25.00	2	1,680	0.12%
2019/11/15	1	24.95	3	25.02	24.90	-2	1,686	-0.12%
2019/11/14	1	24.35	1	24.40	24.45	0	1,679	0.00%
2019/11/13	0	0.00	1	25.40	25.30	-1	1,660	-0.06%
2019/11/11	1	25.40	1	25.40	25.20	0	1,768	0.00%
2019/11/08	1	25.70	0	0.00	25.50	1	1,868	0.05%
2019/11/07	1	25.60	4	25.61	25.60	-3	1,888	-0.16%
2019/11/06	0	0.00	1	26.05	26.10	-1	1,873	-0.05%
2019/11/04	10	26.70	21	26.40	26.40	-11	1,934	-0.57%
2019/11/01	1	26.15	1	26.35	26.45	0	1,963	0.00%
2019/10/31	4	26.43	44	26.40	26.40	-40	2,020	-1.98%
2019/10/30	41	25.88	0	0.00	26.15	41	2,020	2.03%
2019/10/28	1	25.70	0	0.00	25.70	1	2,108	0.05%
2019/10/25	1	26.00	1	25.95	25.95	0	2,162	0.00%
2019/10/22	0	0.00	2	26.50	26.40	-2	2,399	-0.08%
2019/10/21	1	26.40	11	26.50	26.50	-10	2,538	-0.39%
2019/10/18	1	26.05	40	26.20	26.10	-39	2,551	-1.53%
2019/10/17	3	26.07	2	26.03	26.40	1	2,557	0.04%
2019/10/16	30	25.10	0	0.00	25.10	30	2,526	1.19%
2019/10/15	11	25.05	1	25.20	25.05	10	2,607	0.38%
2019/10/08	2	25.55	27	25.50	25.45	-25	2,719	-0.92%
2019/10/04	11	25.15	0	0.00	25.05	11	2,931	0.38%
2019/10/03	25	25.11	0	0.00	25.15	25	3,028	0.83%
2019/10/02	30	25.20	30	25.00	25.10	0	3,110	0.00%
2019/10/01	2	25.15	1	25.50	25.20	1	3,133	0.03%
2019/09/27	1	25.55	0	0.00	25.25	1	3,136	0.03%
2019/09/24	9	26.23	11	26.15	26.05	-2	3,265	-0.06%
2019/09/23	0	0.00	16	26.35	26.25	-16	3,516	-0.46%
2019/09/19	2	26.40	1	26.60	26.20	1	3,776	0.03%
2019/09/18	10	26.60	0	0.00	26.55	10	3,943	0.25%
2019/09/11	11	26.72	13	26.71	26.35	-2	4,206	-0.05%
2019/09/10	1	25.95	0	0.00	25.95	1	4,220	0.02%
2019/09/09	8	26.39	9	26.32	26.15	-1	4,325	-0.02%
2019/09/06	16	26.95	1	27.10	27.10	15	4,433	0.34%
2019/09/04	9	26.39	2	26.25	26.65	7	4,486	0.16%
2019/08/23	1	26.45	0	0.00	26.45	1	4,728	0.02%
2019/08/22	3	26.70	1	26.85	26.90	2	4,796	0.04%
2019/08/15	1	26.70	3	25.95	26.65	-2	4,825	-0.04%
2019/08/14	2	26.60	2	27.40	26.50	0	4,789	0.00%
2019/08/08	0	0.00	1	28.70	28.80	-1	4,756	-0.02%
2019/08/07	1	28.60	0	0.00	28.35	1	4,836	0.02%
2019/08/06	2	28.80	2	28.10	28.75	0	4,889	0.00%
2019/08/05	2	29.08	0	0.00	29.00	2	4,873	0.04%
2019/08/02	0	0.00	1	28.60	28.60	-1	4,907	-0.02%
2019/08/01	1	29.60	0	0.00	29.40	1	4,878	0.02%
2019/07/30	3	29.98	0	0.00	30.05	3	4,913	0.06%
2019/07/29	2	30.95	0	0.00	30.65	2	4,993	0.04%
2019/07/26	3	30.92	0	0.00	30.95	3	5,039	0.06%
2019/07/23	2	30.83	2	30.93	30.55	0	5,006	0.00%
2019/07/22	6	31.90	0	0.00	31.75	6	4,983	0.12%
2019/07/17	6	31.85	9	32.40	32.10	-3	5,464	-0.05%
2019/07/16	1	32.90	0	0.00	32.80	1	5,382	0.02%
2019/07/15	7	33.19	2	32.95	33.25	5	5,326	0.09%
2019/07/12	3	33.25	7	33.10	33.15	-4	5,294	-0.08%
2019/07/11	1	33.50	2	33.73	33.45	-1	5,284	-0.02%
2019/07/10	3	33.62	17	33.40	34.15	-14	5,194	-0.27%
2019/07/09	0	0.00	1	32.80	32.75	-1	5,047	-0.02%
2019/07/08	0	0.00	1	31.35	31.35	-1	4,953	-0.02%
2019/07/05	2	33.10	0	0.00	33.05	2	4,884	0.04%
2019/07/04	18	32.88	13	33.00	32.80	5	4,854	0.10%
2019/07/03	0	0.00	2	32.98	32.90	-2	4,845	-0.04%
2019/07/02	1	33.30	0	0.00	33.15	1	4,819	0.02%
2019/07/01	2	33.10	1	32.70	32.90	1	4,758	0.02%
2019/06/28	10	32.99	137	33.20	32.80	-127	4,697	-2.70%	大賣/鉅額交易
2019/06/27	16	35.41	6	35.04	34.95	10	4,440	0.23%
2019/06/26	45	35.90	17	36.00	35.90	28	4,377	0.64%
2019/06/25	25	35.04	17	35.26	35.80	8	4,261	0.19%
2019/06/24	22	34.06	33	34.16	34.40	-11	4,113	-0.27%
2019/06/21	1	32.50	1	32.70	32.85	0	4,013	0.00%
2019/06/20	6	32.27	0	0.00	32.20	6	4,021	0.15%
2019/06/19	14	32.88	11	32.90	32.80	3	4,030	0.07%
2019/06/18	26	32.51	24	32.15	32.85	2	3,971	0.05%
2019/06/17	6	31.18	6	31.28	31.90	0	3,907	0.00%
2019/06/14	20	32.12	15	32.66	30.80	5	3,789	0.13%
2019/06/13	34	31.00	18	31.34	31.70	16	3,635	0.44%
2019/06/12	0	0.00	35	30.44	30.65	-35	3,551	-0.99%
2019/06/11	47	30.66	1	30.45	30.55	46	3,570	1.29%
2019/06/10	23	30.12	6	30.00	30.30	17	3,569	0.48%
2019/06/06	0	0.00	1	29.30	29.30	-1	3,492	-0.03%
2019/06/05	2	29.03	2	28.95	29.10	0	3,461	0.00%
2019/06/03	17	29.30	0	0.00	29.05	17	3,417	0.50%
2019/05/31	3	29.10	0	0.00	29.10	3	3,407	0.09%
2019/05/30	4	28.94	17	29.20	29.10	-13	3,382	-0.38%
2019/05/29	12	28.74	2	29.00	28.90	10	3,344	0.30%
2019/05/27	30	28.20	0	0.00	28.25	30	3,233	0.93%
2019/05/24	1	27.70	0	0.00	27.70	1	3,197	0.03%
2019/05/23	0	0.00	1	27.55	27.40	-1	3,174	-0.03%
2019/05/22	0	0.00	6	27.30	27.60	-6	3,166	-0.19%
2019/05/21	6	27.18	0	0.00	27.15	6	3,157	0.19%
2019/05/20	0	0.00	4	26.91	27.10	-4	3,123	-0.13%
2019/05/17	0	0.00	5	27.63	27.55	-5	3,084	-0.16%
2019/05/16	6	27.18	119	27.18	27.20	-113	3,041	-3.72%	大賣/鉅額交易
2019/05/15	1	28.05	0	0.00	27.95	1	2,957	0.03%
2019/05/14	7	28.65	6	28.60	28.55	1	2,870	0.03%
2019/05/13	4	28.39	4	28.10	28.00	0	2,791	0.00%
2019/05/10	2	28.28	53	28.50	27.95	-51	2,772	-1.84%
2019/05/09	1	28.20	0	0.00	28.00	1	2,778	0.04%
2019/05/08	26	28.01	10	27.85	27.90	16	2,736	0.58%
2019/05/07	35	28.49	5	28.35	28.10	30	2,689	1.12%
2019/05/06	6	28.14	35	28.23	28.10	-29	2,626	-1.10%
2019/05/03	34	27.90	2	28.00	27.90	32	2,478	1.29%
2019/04/30	2	26.95	0	0.00	27.05	2	2,291	0.09%
2019/04/29	2	27.55	4	27.85	27.45	-2	2,217	-0.09%
2019/04/26	0	0.00	7	27.66	27.30	-7	2,117	-0.33%
2019/04/25	41	27.17	8	26.94	27.30	33	1,984	1.66%
2019/04/24	19	26.11	41	25.82	25.25	-22	1,780	-1.24%
2019/04/23	74	25.73	33	25.08	26.10	41	1,662	2.47%
2019/04/19	30	24.14	0	0.00	24.05	30	1,369	2.19%
2019/04/17	0	0.00	2	24.00	24.15	-2	1,341	-0.15%
2019/04/15	0	0.00	1	23.70	23.70	-1	1,309	-0.08%
2019/04/12	2	23.15	0	0.00	23.15	2	1,299	0.15%
2019/04/09	1	23.60	0	23.45	23.50	1	1,270	0.08%
2019/04/01	1	24.25	2	24.15	24.15	-1	1,214	-0.08%
2019/03/29	20	24.25	2	24.30	24.25	18	1,197	1.50%
2019/03/26	1	24.85	0	0.00	24.85	1	1,081	0.09%
2019/03/25	20	24.20	1	24.30	24.20	19	1,013	1.87%
2019/03/15	1	23.90	0	0.00	23.50	1	987	0.10%
2019/03/13	2	23.50	2	23.68	23.75	0	922	0.00%
2019/03/07	1	22.60	0	0.00	22.60	1	880	0.11%
2019/03/05	0	0.00	1	22.50	22.60	-1	866	-0.12%
2019/02/26	0	21.80	1	22.05	21.90	-1	843	-0.12%
2019/02/25	1	21.90	0	0.00	22.05	1	841	0.12%
2019/02/21	0	0.00	1	21.65	21.70	-1	823	-0.12%
2019/02/13	2	21.30	1	21.30	21.15	1	851	0.12%
2019/02/11	5	21.10	5	21.20	21.10	0	852	0.00%
2019/01/30	3	21.42	0	0.00	21.15	3	838	0.36%
2019/01/28	0	0.00	2	22.58	22.50	-2	755	-0.26%
2019/01/22	0	22.45	0	0.00	22.60	0	755	0.00%
2019/01/14	0	22.00	0	0.00	22.00	0	771	0.00%
2019/01/11	0	22.25	0	0.00	22.25	0	780	0.00%
2018/12/25	2	22.15	2	22.20	22.15	0	843	0.00%
2018/12/20	1	23.10	0	0.00	23.10	1	844	0.12%
2018/12/18	0	0.00	4	23.20	23.30	-4	835	-0.48%
2018/12/13	1	22.90	1	23.00	23.20	0	755	0.00%
2018/12/05	0	0.00	4	22.80	22.70	-4	692	-0.58%
2018/12/04	1	22.00	1	22.20	22.95	0	692	0.00%
2018/11/07	1	20.10	1	20.15	20.20	0	723	0.00%
2018/10/25	2	18.60	2	18.75	18.55	0	828	0.00%
2018/10/24	0	0.00	3	18.95	18.95	-3	825	-0.36%
2018/10/23	5	19.18	1	19.25	19.25	4	820	0.49%
2018/10/22	0	0.00	2	19.30	19.25	-2	830	-0.24%
2018/10/19	0	0.00	2	19.25	19.30	-2	832	-0.24%
2018/10/17	1	19.85	1	20.05	20.00	0	839	0.00%
2018/10/11	1	19.20	0	0.00	19.60	1	836	0.12%
2018/09/25	0	0.00	1	22.60	22.50	-1	894	-0.11%
2018/09/18	0	0.00	2	22.25	22.40	-2	943	-0.21%
2018/09/12	2	22.25	0	0.00	22.35	2	965	0.21%
2018/09/11	5	22.35	6	22.46	22.50	-1	972	-0.10%
2018/09/03	2	22.35	6	22.43	22.30	-4	1,021	-0.39%
2018/08/31	4	22.48	3	22.55	22.50	1	1,031	0.10%
2018/08/23	0	0.00	1	22.65	22.70	-1	1,132	-0.09%
2018/08/20	0	0.00	1	22.50	22.45	-1	1,232	-0.08%
2018/08/17	1	22.80	0	0.00	22.70	1	1,225	0.08%
2018/08/16	3	22.45	2	22.35	22.55	1	1,225	0.08%
2018/08/15	3	22.83	1	23.05	22.80	2	1,215	0.16%
2018/08/14	2	23.10	1	23.10	23.10	1	1,213	0.08%
2018/08/08	0	0.00	10	24.10	24.00	-10	1,224	-0.82%
2018/08/07	2	24.20	0	0.00	24.05	2	1,234	0.16%
2018/08/06	3	24.12	20	24.13	24.20	-17	1,278	-1.33%
2018/08/03	2	24.05	0	0.00	23.95	2	1,289	0.16%
2018/08/02	20	23.95	0	0.00	24.05	20	1,302	1.54%
2018/08/01	10	24.30	2	24.40	24.15	8	1,302	0.61%
2018/07/30	0	0.00	22	23.75	23.70	-22	1,278	-1.72%
2018/07/19	1	23.90	0	0.00	23.95	1	1,366	0.07%
2018/07/06	0	0.00	1	23.50	23.60	-1	1,576	-0.06%
2018/07/05	0	0.00	1	23.70	23.45	-1	1,609	-0.06%
2018/07/03	10	24.66	4	24.40	24.20	6	1,610	0.37%
2018/07/02	0	0.00	1	24.30	24.00	-1	1,557	-0.06%
2018/06/29	0	0.00	10	24.10	24.10	-10	1,568	-0.64%
2018/06/28	0	0.00	34	24.08	23.90	-34	1,572	-2.16%
2018/06/27	0	0.00	2	23.85	23.80	-2	1,564	-0.13%
2018/06/26	0	0.00	3	23.43	23.35	-3	1,600	-0.19%
2018/06/20	2	23.53	0	0.00	23.55	2	1,654	0.12%
2018/06/19	30	23.90	0	0.00	23.95	30	1,654	1.81%
2018/06/15	14	23.90	30	24.28	24.40	-16	1,652	-0.97%
2018/06/13	30	23.85	1	24.10	23.80	29	1,656	1.75%
2018/06/11	0	0.00	2	24.50	24.55	-2	1,620	-0.12%
2018/06/07	1	24.40	0	0.00	24.40	1	1,607	0.06%
2018/06/06	5	24.63	46	24.70	24.65	-41	1,593	-2.57%
2018/06/05	3	24.20	4	24.13	24.10	-1	1,542	-0.06%
2018/06/04	0	0.00	1	23.95	23.95	-1	1,546	-0.06%
2018/06/01	2	23.80	0	0.00	23.80	2	1,555	0.13%
2018/05/31	5	23.85	2	24.20	23.90	3	1,554	0.19%
2018/05/29	31	23.95	1	24.20	23.90	30	1,532	1.96%
2018/05/24	3	23.17	2	23.55	23.35	1	1,476	0.07%
2018/05/23	2	23.30	0	0.00	23.25	2	1,487	0.13%
2018/05/21	1	23.60	0	0.00	23.55	1	1,476	0.07%
2018/05/17	0	0.00	32	22.96	23.05	-32	1,476	-2.17%
2018/05/14	2	21.95	0	0.00	21.95	2	1,606	0.12%
2018/05/11	15	22.60	0	0.00	22.55	15	1,579	0.95%
2018/05/08	15	22.79	0	0.00	22.80	15	1,589	0.94%
2018/04/30	0	0.00	1	23.15	23.55	-1	1,753	-0.06%
2018/04/27	0	23.15	0	0.00	23.15	0	1,891	0.00%
2018/04/24	1	23.75	5	23.85	23.75	-4	2,030	-0.20%
2018/04/18	5	23.75	0	0.00	23.55	5	2,066	0.24%
2018/04/12	7	24.99	5	25.10	24.30	2	2,237	0.09%
2018/04/11	0	0.00	3	24.53	24.75	-3	2,153	-0.14%
2018/04/09	3	24.23	0	0.00	24.25	3	2,123	0.14%
2018/04/02	0	0.00	3	24.35	24.15	-3	2,148	-0.14%
2018/03/31	0	24.30	0	0.00	24.45	0	2,179	0.00%
2018/03/26	2	23.70	0	0.00	23.75	2	2,165	0.09%
2018/03/23	0	0.00	20	22.50	22.80	-20	2,184	-0.92%
2018/03/20	0	0.00	2	22.65	22.45	-2	2,165	-0.09%
2018/03/15	0	0.00	2	23.20	23.50	-2	2,139	-0.09%
2018/03/12	22	23.49	11	23.35	23.40	11	2,144	0.51%
2018/03/08	2	23.45	5	23.35	23.45	-3	2,147	-0.14%
2018/03/07	5	22.90	0	0.00	23.20	5	2,133	0.23%
2018/02/27	0	0.00	2	22.60	22.45	-2	2,150	-0.09%
2018/02/12	0	0.00	1	21.80	21.55	-1	2,141	-0.05%
2018/02/08	0	0.00	1	21.40	21.65	-1	2,103	-0.05%
2018/02/07	0	0.00	134	21.47	21.40	-134	2,094	-6.40%	大賣/鉅額交易
2018/02/06	3	21.58	4	22.03	21.55	-1	2,054	-0.05%
2018/02/05	0	0.00	2	23.15	23.20	-2	1,967	-0.10%
2018/02/02	0	0.00	15	23.65	23.65	-15	1,956	-0.77%
2018/02/01	0	0.00	1	23.85	23.80	-1	1,962	-0.05%
2018/01/29	3	23.52	0	0.00	23.50	3	1,957	0.15%
2018/01/24	0	0.00	5	24.35	24.00	-5	1,879	-0.27%
2018/01/23	7	24.99	8	24.55	24.80	-1	1,853	-0.05%
2018/01/22	53	23.92	18	23.98	24.65	35	1,770	1.98%
2018/01/19	5	22.75	0	0.00	22.75	5	1,635	0.31%
2018/01/18	10	22.50	0	0.00	22.30	10	1,705	0.59%
2018/01/17	0	0.00	6	22.25	22.25	-6	1,708	-0.35%
2018/01/15	12	22.60	4	22.45	22.30	8	1,773	0.45%
2018/01/12	8	22.61	0	0.00	22.60	8	1,803	0.44%
2018/01/11	1	22.10	0	0.00	22.50	1	1,807	0.06%
2018/01/10	19	22.88	5	22.59	22.75	14	1,772	0.79%
2018/01/09	25	21.95	2.4	22.45	22.80	22.6	1,705	1.33%
2018/01/08	13	21.90	7.2	22.14	21.90	5.8	1,611	0.36%
2018/01/05	6	20.95	0	0.00	21.05	6	1,554	0.39%
2018/01/03	0	0.00	18	21.10	20.85	-18	1,592	-1.13%