味全 (1201)-元富-新店券商分點個股進出

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
17.95
漲跌
▼0.10
漲幅
-0.55%
成交量
261張
產業
上市食品類股
295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－元富-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	11	18.00	17.95	-11	327	-3.36%
2024/12/09	3	18.27	0	0.00	18.30	3	334	0.90%
2024/12/04	0.1	18.35	0	0.00	18.30	0.1	344	0.02%
2024/11/21	0.2	18.15	0	0.00	18.10	0.2	369	0.04%
2024/11/19	0	0.00	1	18.10	18.10	-1	385	-0.26%
2024/10/18	0	0.00	1	18.15	18.10	-1	528	-0.19%
2024/10/15	0	0.00	11	18.10	18.05	-11	556	-1.98%
2024/10/14	0.2	18.20	0	0.00	18.20	0.2	553	0.03%
2024/10/08	11	18.20	0	0.00	18.30	11	576	1.91%
2024/09/09	0	0.00	3	18.00	17.90	-3	596	-0.50%
2024/09/06	2	17.95	0.2	17.90	17.95	1.8	599	0.30%
2024/08/27	0.1	18.40	0	0.00	18.45	0.1	709	0.02%
2024/08/26	0	18.50	0	0.00	18.50	0	717	0.00%
2024/08/20	0	0.00	11	18.10	18.00	-11	725	-1.52%
2024/08/07	11	17.90	0	0.00	17.90	11	756	1.45%
2024/08/06	0.1	17.70	0	0.00	17.60	0.1	747	0.01%
2024/08/02	0.1	18.20	0	0.00	18.20	0.1	711	0.01%
2024/07/23	5	18.40	5	18.50	18.50	0	686	0.00%
2024/07/19	0.1	18.60	0	0.00	18.50	0.1	673	0.01%
2024/07/17	11	18.60	0	0.00	18.65	11	658	1.67%
2024/07/15	3	18.55	0	0.00	18.50	3	653	0.46%
2024/07/12	1	18.55	3	18.50	18.50	-2	650	-0.31%
2024/07/11	12	18.50	0	0.00	18.50	12	645	1.86%
2024/07/09	3.1	18.65	0	0.00	18.50	3.1	633	0.49%
2024/07/08	11	18.70	0	0.00	18.65	11	626	1.76%
2024/06/17	2	18.75	0	0.00	18.75	2	586	0.34%
2024/06/06	0	0.00	11	18.80	18.80	-11	585	-1.88%
2024/05/31	12	18.60	0	0.00	18.90	12	543	2.21%
2024/05/30	13.1	18.51	0	0.00	18.50	13.1	471	2.78%
2024/05/29	22	18.68	0	0.00	18.55	22	479	4.59%
2024/05/20	25	19.09	0	0.00	18.95	25	445	5.61%
2024/05/09	0	0.00	0	18.86	18.75	0	398	0.00%
2024/05/07	0.2	18.95	0	0.00	18.90	0.2	394	0.05%
2024/05/06	4	19.03	0	0.00	19.00	4	392	1.02%
2024/04/30	0	0.00	0	18.90	18.95	0	387	0.00%
2024/04/26	0	18.75	0	0.00	18.65	0	371	0.00%
2024/04/24	0	18.80	0	0.00	18.70	0	372	0.00%
2024/04/23	0	18.85	0	0.00	18.70	0	375	0.00%
2024/04/19	2	18.30	0	0.00	18.40	2	369	0.54%
2024/04/18	1	18.50	0	0.00	18.60	1	358	0.28%
2024/04/17	1	18.50	0	0.00	18.50	1	357	0.28%
2024/04/09	0.1	18.90	0	0.00	18.90	0.1	340	0.03%
2024/03/29	0	18.90	0	0.00	18.90	0	329	0.00%
2024/03/21	0.1	18.80	0	18.95	18.80	0	304	0.01%
2024/03/19	0	18.90	0	0.00	18.80	0	299	0.00%
2024/03/06	0	18.95	0	0.00	18.95	0	287	0.00%
2024/02/29	0	0.00	1	19.00	18.90	-1	253	-0.39%
2024/02/26	0	18.80	0	0.00	18.80	0	248	0.02%
2024/02/23	0	18.85	0	0.00	18.85	0	246	0.00%
2024/02/02	0	18.85	0	0.00	18.75	0	256	0.00%
2024/01/25	0	18.80	0	0.00	18.85	0	256	0.00%
2024/01/17	0	18.65	0	0.00	18.50	0	258	0.00%
2024/01/16	0	18.87	0	0.00	18.65	0	251	0.00%
2023/12/29	0	0.00	1	19.05	19.05	-1	266	-0.38%
2023/12/08	0.1	19.50	0	0.00	19.35	0.1	272	0.04%
2023/11/09	0	18.90	0	0.00	18.75	0	262	0.01%
2023/10/30	0	0.00	6	18.55	18.55	-6	277	-2.16%
2023/10/27	1	18.65	0	0.00	18.60	1	280	0.36%
2023/09/28	0	0.00	10	18.40	18.45	-10	392	-2.55%
2023/09/21	10	18.60	0	0.00	18.50	10	445	2.24%
2023/09/14	0	18.90	0	0.00	18.90	0	449	0.01%
2023/08/31	1	18.85	0	0.00	18.90	1	482	0.21%
2023/08/14	1	19.20	0	0.00	19.15	1	542	0.18%
2023/08/10	0.1	19.40	0	0.00	19.30	0.1	553	0.02%
2023/08/07	0.1	19.65	0	0.00	19.60	0.1	547	0.01%
2023/07/26	0.1	19.55	0	0.00	19.50	0.1	517	0.01%
2023/07/25	0.1	19.55	0	0.00	19.55	0.1	514	0.02%
2023/07/21	0.1	19.65	0	0.00	19.65	0.1	507	0.01%
2023/07/19	0	0.00	18	19.50	19.55	-18	506	-3.56%
2023/07/18	0	0.00	15	19.50	19.50	-15	501	-2.99%
2023/07/17	0.1	19.80	0	0.00	19.80	0.1	491	0.01%
2023/07/13	0.1	19.90	0	0.00	19.70	0.1	475	0.02%
2023/07/10	0	0.00	6	19.91	19.90	-6	466	-1.29%
2023/06/27	0	0.00	10	20.25	20.25	-10	407	-2.45%
2023/06/21	0	0.00	6	20.20	20.30	-6	405	-1.48%
2023/06/16	0	0.00	20	20.38	20.30	-20	398	-5.01%
2023/06/15	0	0.00	16	20.30	20.40	-16	391	-4.09%
2023/05/30	2	20.35	0	0.00	20.50	2	451	0.44%
2023/05/29	1	20.45	0	0.00	20.45	1	461	0.22%
2023/05/26	0.1	20.60	0	0.00	20.55	0.1	462	0.02%
2023/05/17	0	0.00	1	20.25	20.45	-1	433	-0.23%
2023/05/16	0	0.00	0	20.20	20.15	0	432	0.00%
2023/05/10	0	0.00	0	20.20	20.00	0	447	0.00%
2023/05/08	0	0.00	0	20.20	20.05	0	484	0.00%
2023/05/04	0	0.00	0	20.15	20.15	0	494	0.00%
2023/05/02	0	0.00	0	20.15	20.15	0	494	0.00%
2023/04/28	0	0.00	0	20.13	20.05	0	493	0.00%
2023/04/25	0	20.20	0	0.00	19.95	0	501	0.00%
2023/04/21	1	19.90	0	0.00	19.95	1	490	0.20%
2023/04/17	0	0.00	0.1	20.15	20.10	-0.1	474	-0.02%
2023/04/14	0	0.00	0.1	20.30	20.15	-0.1	469	-0.01%
2023/04/13	0	0.00	0	20.30	20.20	0	471	0.00%
2023/04/12	0.1	20.20	0	0.00	20.10	0.1	465	0.01%
2023/03/29	2	19.90	0	0.00	19.90	2	448	0.45%
2023/03/23	2	20.00	0	0.00	20.15	2	438	0.46%
2023/03/14	0	0.00	7	20.65	20.75	-7	420	-1.66%
2023/03/13	0.1	20.50	10	20.75	20.80	-9.9	422	-2.35%
2023/03/10	0.1	20.80	0	0.00	20.75	0.1	416	0.02%
2023/03/03	6	21.22	1	21.05	21.00	5	373	1.34%
2023/03/01	5	20.90	0	0.00	20.50	5	337	1.48%
2023/02/21	0.1	20.40	0	0.00	20.30	0.1	311	0.03%
2023/02/20	0	20.55	0	0.00	20.40	0	311	0.00%
2023/02/17	0	20.65	0	0.00	20.65	0	311	0.00%
2023/02/02	0	0.00	0	19.30	19.15	0	233	0.00%
2023/01/17	0	0.00	2	18.95	18.95	-2	227	-0.88%
2023/01/16	4	18.95	4	18.90	18.90	0	227	0.00%
2022/12/16	0	0.00	1	19.25	19.15	-1	341	-0.29%
2022/11/16	1	18.75	0	0.00	18.70	1	349	0.29%
2022/11/14	0	0.00	27	18.85	18.85	-27	340	-7.92%
2022/11/01	0	0.00	1	18.30	18.30	-1	339	-0.29%
2022/10/28	1	18.35	0	0.00	18.30	1	353	0.28%
2022/10/21	4	18.03	0	0.00	18.00	4	405	0.99%
2022/10/20	4	18.08	0	0.00	18.20	4	409	0.98%
2022/10/18	3	18.48	0	0.00	18.60	3	394	0.76%
2022/10/13	4	18.60	1	18.80	18.45	3	403	0.74%
2022/10/12	2	19.00	0	0.00	18.95	2	396	0.50%
2022/10/11	4	19.08	0	0.00	19.10	4	393	1.02%
2022/10/07	2	19.48	0	0.00	19.45	2	391	0.51%
2022/10/05	8	19.59	0	0.00	19.60	8	390	2.05%
2022/10/03	2	19.58	0	0.00	19.60	2	397	0.50%
2022/09/13	0	0.00	22	20.30	20.25	-22	451	-4.88%
2022/09/05	3	20.20	0	0.00	20.20	3	477	0.63%
2022/08/26	4	20.35	0	0.00	20.35	4	510	0.78%
2022/08/24	0	0.00	1	20.00	20.05	-1	519	-0.19%
2022/08/10	36	19.60	0	0.00	19.55	36	555	6.48%
2022/08/08	10	19.58	0	0.00	19.60	10	564	1.77%
2022/08/05	11	19.78	0	0.00	19.75	11	566	1.94%
2022/08/04	1	19.65	0	0.00	19.75	1	586	0.18%
2022/08/01	10	20.35	0	0.00	20.35	10	584	1.71%
2022/07/15	32	20.43	0	0.00	20.35	32	836	3.83%
2022/07/11	0	20.55	0	0.00	20.55	0	1,028	0.00%
2022/06/27	2	20.60	0	0.00	20.60	2	998	0.20%
2022/06/21	0	0.00	5	20.20	20.30	-5	992	-0.50%
2022/06/02	1	20.80	0	0.00	21.05	1	1,023	0.10%
2022/05/19	0.2	20.75	0	0.00	20.75	0.2	1,041	0.02%
2022/05/10	0	21.50	0	0.00	21.65	0	978	0.00%
2022/05/09	1	21.70	0	0.00	21.60	1	971	0.10%
2022/05/06	5	22.50	0	0.00	22.15	5	950	0.53%
2022/05/04	0	0.00	2	22.35	22.20	-2	946	-0.21%
2022/05/03	0	0.00	2	22.35	22.45	-2	950	-0.21%
2022/04/29	0	0.00	1	22.80	22.50	-1	954	-0.10%
2022/04/27	0.1	22.25	0	0.00	22.00	0.1	831	0.01%
2022/04/25	0	0.00	3	22.55	22.50	-3	811	-0.37%
2022/04/22	1	22.35	0	0.00	22.35	1	768	0.13%
2022/04/21	0	0.00	1	22.70	22.35	-1	768	-0.13%
2022/04/18	2	22.55	0	0.00	22.00	2	710	0.28%
2022/04/15	8	22.21	0	0.00	22.45	8	638	1.25%
2022/03/31	0	0.00	0	21.50	21.45	0	571	-0.01%
2022/03/28	0	21.55	0	0.00	21.40	0	571	0.00%
2022/03/24	12	21.50	0	0.00	21.55	12	568	2.11%
2022/02/23	0	0.00	2	21.90	21.90	-2	555	-0.36%
2022/02/15	0	0.00	4	21.90	21.95	-4	657	-0.61%
2022/02/10	0	0.00	1	21.80	21.90	-1	684	-0.15%
2022/01/25	1	21.55	0	0.00	21.45	1	732	0.14%
2022/01/14	0	0.00	3	21.85	21.95	-3	946	-0.32%
2022/01/13	5	22.00	0	0.00	22.05	5	968	0.52%
2021/12/28	0	22.10	0	0.00	22.15	0	1,644	0.00%
2021/12/24	0	0.00	1	22.00	21.90	-1	1,787	-0.06%
2021/11/30	0	0.00	2	22.15	22.30	-2	2,060	-0.10%
2021/11/10	1	22.45	0	0.00	22.40	1	1,993	0.05%
2021/11/09	0	0.00	19	22.38	22.50	-19	2,000	-0.95%
2021/11/08	0	0.00	11	22.46	22.45	-11	1,989	-0.55%
2021/11/05	1	22.50	0	0.00	22.50	1	1,995	0.05%
2021/11/03	12	22.75	10	22.77	22.60	2	1,984	0.10%
2021/11/02	0	0.00	4	22.73	22.70	-4	1,979	-0.20%
2021/10/29	2	22.55	0	0.00	22.85	2	1,952	0.10%
2021/10/28	4	22.83	13	22.75	22.75	-9	1,921	-0.47%
2021/10/27	15	22.78	11	22.95	22.70	4	1,914	0.21%
2021/10/26	28	23.64	1	23.75	23.55	27	1,859	1.45%
2021/10/25	0	0.00	2	23.95	23.95	-2	1,827	-0.11%
2021/10/22	0	0.00	30	23.79	23.80	-30	1,815	-1.65%
2021/10/21	5	23.59	0	0.00	23.75	5	1,806	0.28%
2021/10/20	1	23.50	1	23.45	23.50	0	1,780	0.00%
2021/10/19	5	23.73	3	23.75	23.60	2	1,769	0.11%
2021/10/18	78	23.73	1	23.65	23.70	77	1,719	4.48%
2021/10/08	0	0.00	1	22.95	22.90	-1	1,554	-0.06%
2021/10/04	0	0.00	10	22.05	23.00	-10	1,293	-0.77%
2021/09/27	0	0.00	1	21.90	22.00	-1	1,240	-0.08%
2021/09/17	0	0.00	4	21.45	21.45	-4	1,238	-0.32%
2021/09/15	0	0.00	1	21.00	21.15	-1	1,213	-0.08%
2021/09/14	0	0.00	1	21.05	21.10	-1	1,211	-0.08%
2021/09/10	0	0.00	1	21.05	21.25	-1	1,233	-0.08%
2021/08/24	0	0.00	1	20.70	20.80	-1	1,324	-0.08%
2021/08/17	1	20.55	0	0.00	20.55	1	1,407	0.07%
2021/08/11	3	21.25	0	0.00	21.10	3	1,536	0.20%
2021/07/23	3	21.43	0.3	21.42	21.55	2.7	2,582	0.10%
2021/07/22	0	0.00	0.2	21.50	21.40	-0.2	2,683	-0.01%
2021/07/21	0	0.00	0.1	21.50	21.45	-0.1	2,682	0.00%
2021/07/15	0	21.85	0	0.00	21.85	0	3,139	0.00%
2021/07/08	2	22.15	11	22.15	22.15	-9	3,427	-0.26%
2021/07/07	0	0.00	1	22.00	22.15	-1	3,502	-0.03%
2021/07/05	0	0.00	4	22.33	22.45	-4	3,482	-0.11%
2021/07/02	1	21.85	0	0.00	21.90	1	3,429	0.03%
2021/07/01	0	0.00	22	21.81	21.95	-22	3,412	-0.64%
2021/06/29	0	0.00	1	21.45	21.35	-1	3,384	-0.03%
2021/06/23	0	0.00	2	21.20	21.30	-2	3,449	-0.06%
2021/06/18	0	0.00	15	21.40	21.30	-15	3,446	-0.44%
2021/06/17	1	21.50	0	0.00	21.50	1	3,441	0.03%
2021/06/16	1	21.55	0	0.00	21.45	1	3,448	0.03%
2021/06/15	5	21.50	1	21.60	21.55	4	3,448	0.12%
2021/06/07	0	0.00	2	22.00	21.75	-2	3,486	-0.06%
2021/06/03	2	22.30	0	0.00	22.05	2	3,458	0.06%
2021/06/01	2	21.65	0	0.00	21.70	2	3,397	0.06%
2021/05/31	2	21.55	0	0.00	21.65	2	3,393	0.06%
2021/05/28	10	21.40	1	21.40	21.40	9	3,384	0.27%
2021/05/25	1	21.50	0	0.00	21.40	1	3,377	0.03%
2021/05/21	0.1	21.41	0	0.00	21.60	0.1	3,362	0.00%
2021/05/20	0.1	21.65	0	0.00	21.15	0.1	3,344	0.00%
2021/05/19	0	0.00	20	21.43	21.60	-20	3,307	-0.60%
2021/05/18	20.1	21.50	0	0.00	21.65	20.1	3,255	0.62%
2021/05/17	18.1	22.26	5	22.40	22.25	13.1	3,163	0.41%
2021/05/14	0	0.00	16	20.94	21.05	-16	2,912	-0.55%
2021/05/13	13	22.22	1	22.40	21.70	12	2,860	0.42%
2021/05/12	1	22.05	5	20.80	21.05	-4	2,747	-0.15%
2021/05/11	0	0.00	10	23.40	23.00	-10	2,646	-0.38%
2021/05/10	0	0.00	5	23.50	23.75	-5	2,579	-0.19%
2021/05/04	1	23.60	0	0.00	22.95	1	2,506	0.04%
2021/05/03	0	0.00	5	24.15	23.90	-5	2,428	-0.21%
2021/04/29	0	0.00	3	24.83	24.55	-3	2,371	-0.13%
2021/04/28	0	0.00	12	23.96	24.70	-12	2,195	-0.55%
2021/04/26	1	23.50	0	0.00	23.60	1	2,087	0.05%
2021/04/23	0	0.00	38	24.17	23.75	-38	2,046	-1.86%
2021/04/21	20	24.34	12	24.43	24.30	8	1,754	0.46%
2021/04/20	2	23.30	2	23.25	23.25	0	1,591	0.00%
2021/04/19	2	23.50	19	23.49	23.65	-17	1,544	-1.10%
2021/04/16	0.1	22.50	74	22.88	22.90	-73.9	1,422	-5.20%
2021/04/15	0	0.00	1	22.10	22.05	-1	1,312	-0.08%
2021/04/14	1	21.85	10	22.00	21.85	-9	1,296	-0.69%
2021/04/13	0	0.00	3	21.95	21.80	-3	1,299	-0.23%
2021/04/07	0	0.00	33	21.53	21.55	-33	1,247	-2.64%
2021/04/06	10	21.45	0	0.00	21.55	10	1,274	0.78%
2021/04/01	33	21.35	4	21.41	21.45	29	1,341	2.16%
2021/03/31	46	21.56	5	21.65	21.55	41	1,332	3.08%
2021/03/30	0	0.00	10	21.85	21.80	-10	1,351	-0.74%
2021/03/29	0	0.00	65	21.93	22.00	-65	1,386	-4.69%
2021/03/25	1	21.30	0	0.00	21.40	1	1,467	0.07%
2021/03/23	0	0.00	2	21.60	21.30	-2	1,469	-0.14%
2021/03/22	1	21.60	0	0.00	21.55	1	1,465	0.07%
2021/03/19	0	0.00	10	21.53	21.50	-10	1,458	-0.69%
2021/03/17	5	21.35	12	21.50	21.25	-7	1,450	-0.48%
2021/03/16	0	0.00	8	21.41	21.55	-8	1,434	-0.56%
2021/03/12	0	0.00	5	21.10	21.20	-5	1,404	-0.36%
2021/03/11	0	0.00	15	21.23	21.15	-15	1,418	-1.06%
2021/03/10	0	0.00	3	21.05	21.10	-3	1,408	-0.21%
2021/03/09	2	20.90	0	0.00	21.05	2	1,413	0.14%
2021/02/25	0	0.00	2	20.83	20.95	-2	1,494	-0.13%
2021/02/04	2	20.05	0	0.00	20.00	2	1,506	0.13%
2021/02/03	10	20.00	0	0.00	20.05	10	1,515	0.66%
2021/02/02	1	20.00	0	0.00	19.90	1	1,517	0.07%
2021/02/01	20	20.05	0	0.00	19.95	20	1,502	1.33%
2021/01/29	1	20.20	0	0.00	20.10	1	1,491	0.07%
2021/01/28	1	20.25	0	0.00	20.15	1	1,482	0.07%
2021/01/26	0	0.00	4	20.33	20.30	-4	1,479	-0.27%
2021/01/22	1	20.10	0	20.30	20.20	1	1,473	0.07%
2021/01/21	1	20.20	0	0.00	20.30	1	1,465	0.07%
2021/01/20	1	20.50	0	0.00	20.20	1	1,457	0.07%
2021/01/19	10	21.00	0	0.00	20.95	10	1,429	0.70%
2021/01/18	0	0.00	1	20.80	20.80	-1	1,425	-0.07%
2021/01/15	0	0.00	4	20.95	20.95	-4	1,435	-0.28%
2021/01/13	0	0.00	0	21.10	21.10	0	1,499	0.00%
2021/01/12	0	0.00	0	20.95	21.05	0	1,489	0.00%
2021/01/11	0	0.00	0	21.15	21.25	0	1,476	0.00%
2021/01/06	4	21.46	0	0.00	21.35	4	1,453	0.28%
2021/01/05	32	22.06	0	0.00	21.90	32	1,419	2.26%
2021/01/04	0	0.00	2	22.30	22.30	-2	1,389	-0.14%
2020/12/31	2	22.25	0	0.00	22.30	2	1,369	0.15%
2020/12/28	3	22.45	20	22.51	22.50	-17	1,290	-1.32%
2020/12/25	0	0.00	2	21.90	21.95	-2	1,210	-0.17%
2020/12/24	3	22.22	24	21.98	21.95	-21	1,196	-1.76%
2020/12/23	12	21.89	2	22.18	22.05	10	1,152	0.87%
2020/12/22	9	21.64	25	22.21	21.50	-16	1,096	-1.46%
2020/12/21	0	0.00	2	21.20	21.15	-2	990	-0.20%
2020/12/17	2	21.15	0	0.00	21.15	2	980	0.20%
2020/12/10	1	20.90	5	20.97	20.90	-4	951	-0.42%
2020/12/09	0	0.00	1	21.15	21.10	-1	943	-0.11%
2020/12/08	2	21.15	0	0.00	21.10	2	952	0.21%
2020/12/07	15	21.05	0	0.00	21.05	15	954	1.57%
2020/12/01	3	21.67	2	21.65	21.65	1	933	0.11%
2020/11/25	11	21.14	19	21.36	21.40	-8	897	-0.89%
2020/11/23	4	20.95	0	0.00	20.90	4	851	0.47%
2020/11/16	0	0.00	4	20.65	20.70	-4	865	-0.46%
2020/11/13	0	0.00	2	20.80	20.80	-2	885	-0.23%
2020/11/12	11	20.90	0	0.00	20.65	11	878	1.25%
2020/11/11	1	20.50	5	20.50	20.50	-4	855	-0.47%
2020/11/10	5	20.45	0	0.00	20.40	5	860	0.58%
2020/11/02	0	0.00	5	20.20	20.20	-5	903	-0.55%
2020/10/30	0	0.00	6	20.06	20.00	-6	903	-0.66%
2020/10/27	5	20.40	0	0.00	20.45	5	912	0.55%
2020/10/26	0	0.00	5	20.50	20.45	-5	920	-0.54%
2020/10/23	12	20.51	17	20.63	20.50	-5	941	-0.53%
2020/10/22	23	20.66	9	20.59	20.70	14	948	1.48%
2020/10/16	1	19.95	1	19.90	19.80	0	969	0.00%
2020/10/15	14	20.05	0	0.00	19.90	14	1,043	1.34%
2020/10/12	1	20.05	0	0.00	20.05	1	1,153	0.09%
2020/09/30	10	19.75	0	0.00	19.65	10	1,243	0.80%
2020/09/28	1	19.65	0	0.00	19.70	1	1,274	0.08%
2020/09/14	1	20.05	0	0.00	20.10	1	1,498	0.07%
2020/09/09	3	20.30	1	20.30	20.30	2	1,499	0.13%
2020/09/07	1	20.40	0	0.00	20.40	1	1,522	0.07%
2020/09/01	1	20.85	0	0.00	20.70	1	1,577	0.06%
2020/08/31	20	21.15	2	20.90	20.85	18	1,598	1.13%
2020/08/26	2	20.45	0	0.00	20.40	2	1,607	0.12%
2020/08/25	1	20.65	0	0.00	20.60	1	1,615	0.06%
2020/08/21	1	20.80	2	20.53	20.55	-1	1,624	-0.06%
2020/08/20	0	0.00	5	20.00	20.30	-5	1,622	-0.31%
2020/08/17	1	20.80	2	20.80	20.80	-1	1,585	-0.06%
2020/08/13	2	20.35	0	0.00	20.60	2	1,569	0.13%
2020/08/10	0	0.00	1	20.05	20.10	-1	1,583	-0.06%
2020/08/07	2	20.00	0	0.00	20.00	2	1,598	0.13%
2020/08/05	1	20.05	1	20.20	20.10	0	1,634	0.00%
2020/07/27	0.2	19.85	0	0.00	19.70	0.2	1,831	0.01%
2020/07/24	3	20.27	1	20.25	20.20	2	1,831	0.11%
2020/07/23	2	20.60	2	20.60	20.60	0	1,813	0.00%
2020/07/22	2	21.05	1	21.00	20.90	1	1,796	0.06%
2020/07/21	5	20.93	0	0.00	20.95	5	1,796	0.28%
2020/07/20	4	22.45	0	0.00	22.45	4	1,732	0.23%
2020/07/17	1	22.65	0	0.00	22.65	1	1,711	0.06%
2020/07/16	30	22.90	0	0.00	22.90	30	1,734	1.73%
2020/07/10	2	22.88	0	0.00	22.60	2	1,804	0.11%
2020/07/09	4	23.11	0	0.00	23.05	4	1,794	0.22%
2020/07/08	30	23.15	0	0.00	23.20	30	1,787	1.68%
2020/07/03	1	23.00	0	0.00	23.00	1	1,794	0.06%
2020/07/01	30	22.97	0	0.00	22.95	30	1,843	1.63%
2020/06/24	0	0.00	2	22.90	23.00	-2	2,010	-0.10%
2020/06/23	13	23.10	0	0.00	22.75	13	2,012	0.65%
2020/06/19	5	22.45	0	0.00	22.65	5	1,956	0.26%
2020/06/18	0	0.00	2	22.30	22.35	-2	1,955	-0.10%
2020/06/17	2	22.05	0	0.00	22.15	2	1,974	0.10%
2020/06/12	2	21.80	0	0.00	21.75	2	2,095	0.10%
2020/06/11	4	22.23	13	22.15	22.10	-9	2,113	-0.43%
2020/06/10	0	0.00	2	22.90	22.80	-2	2,103	-0.10%
2020/06/09	3	23.00	0	0.00	22.90	3	2,167	0.14%
2020/06/08	10	23.10	2	23.15	23.10	8	2,208	0.36%
2020/06/04	2	22.75	0	0.00	22.85	2	2,201	0.09%
2020/06/03	1	22.45	0	0.00	22.45	1	2,199	0.05%
2020/06/01	4	22.40	0	0.00	22.45	4	2,201	0.18%
2020/05/29	0	0.00	1	22.25	22.25	-1	2,204	-0.05%
2020/05/28	0	0.00	1	22.30	22.15	-1	2,220	-0.05%
2020/05/26	0	0.00	1	22.20	22.30	-1	2,230	-0.04%
2020/05/25	0	0.00	2	21.95	22.00	-2	2,237	-0.09%
2020/05/22	2	22.00	28	21.98	21.95	-26	2,242	-1.16%
2020/05/20	1	22.35	0	0.00	22.15	1	2,277	0.04%
2020/05/19	40	22.45	1	22.55	22.30	39	2,287	1.70%
2020/05/14	1	22.50	10	22.40	22.15	-9	2,356	-0.38%
2020/05/11	2	23.05	3	22.97	22.85	-1	2,320	-0.04%
2020/05/08	1	22.55	10	22.38	22.50	-9	2,273	-0.40%
2020/05/06	5	21.60	0	0.00	21.35	5	2,206	0.23%
2020/05/05	0	0.00	6	21.57	21.55	-6	2,208	-0.27%
2020/04/29	0	0.00	1	21.30	21.35	-1	2,259	-0.04%
2020/04/24	10	20.85	1	20.80	20.75	9	2,342	0.38%
2020/04/22	0	0.00	2	20.65	20.80	-2	2,331	-0.09%
2020/04/21	3	20.63	0	0.00	20.50	3	2,310	0.13%
2020/04/20	1	21.55	0	0.00	21.60	1	2,259	0.04%
2020/04/16	0	0.00	1	20.75	20.65	-1	2,197	-0.05%
2020/04/15	0	0.00	3	20.90	20.50	-3	2,182	-0.14%
2020/04/14	4	20.28	0	0.00	20.40	4	2,156	0.19%
2020/04/07	1	19.85	0	0.00	20.05	1	2,103	0.05%
2020/04/06	2	20.00	4	19.69	19.90	-2	2,071	-0.10%
2020/04/01	2	20.20	2	20.00	20.00	0	2,038	0.00%
2020/03/27	2	18.10	0	0.00	18.05	2	1,866	0.11%
2020/03/26	1	18.00	0	0.00	17.95	1	1,856	0.05%
2020/03/25	0	0.00	2	18.20	18.05	-2	1,844	-0.11%
2020/03/23	3	17.32	0	0.00	17.40	3	1,814	0.17%
2020/03/20	4	17.08	0	0.00	17.00	4	1,805	0.22%
2020/03/19	0	0.00	0.3	15.85	15.80	-0.3	1,758	-0.02%
2020/03/18	3	17.10	0	0.00	17.05	3	1,695	0.18%
2020/03/13	10	17.91	5	18.55	18.60	5	1,647	0.30%
2020/03/12	1	19.10	51	19.61	19.40	-50	1,585	-3.15%
2020/03/10	0	0.00	30	20.00	20.35	-30	1,545	-1.94%
2020/03/09	2	21.28	0	0.00	20.60	2	1,526	0.13%
2020/03/05	61	21.78	0	0.00	21.80	61	1,483	4.11%
2020/03/04	1	21.75	0	0.00	21.55	1	1,482	0.07%
2020/03/03	20	22.00	0	0.00	21.95	20	1,467	1.36%
2020/02/27	2	21.75	1	22.30	21.60	1	1,459	0.07%
2020/02/24	1	22.00	0	0.00	21.90	1	1,432	0.07%
2020/02/20	5	22.90	0	0.00	22.70	5	1,407	0.36%
2020/02/19	0	0.00	2	22.80	22.80	-2	1,398	-0.14%
2020/02/18	3	22.85	0	0.00	22.90	3	1,403	0.21%
2020/02/17	0	0.00	20	22.72	22.90	-20	1,442	-1.39%
2020/02/14	2	21.78	0	0.00	21.80	2	1,396	0.14%
2020/02/13	18	21.90	0	0.00	21.85	18	1,396	1.29%
2020/02/12	1	21.65	0	0.00	21.70	1	1,396	0.07%
2020/02/03	2	19.80	2	20.65	20.65	0	1,369	0.00%
2020/01/30	2	22.50	0	0.00	22.05	2	1,261	0.16%
2020/01/15	0	0.00	3	24.55	24.55	-3	1,193	-0.25%
2020/01/14	0	0.00	80	24.44	24.35	-80	1,206	-6.63%
2020/01/08	0	0.00	65	24.35	24.25	-65	1,318	-4.93%
2020/01/07	0	0.00	20	24.60	24.60	-20	1,311	-1.53%
2019/12/30	0	0.00	3	25.33	25.30	-3	1,341	-0.22%
2019/12/26	1	25.20	1	25.20	25.20	0	1,347	0.00%
2019/12/24	65	25.20	0	0.00	25.15	65	1,370	4.74%
2019/12/23	30	24.90	2	24.80	24.95	28	1,360	2.06%
2019/12/19	0	0.00	8	24.72	24.70	-8	1,392	-0.57%
2019/12/18	5	24.57	0	0.00	24.60	5	1,394	0.36%
2019/12/17	75	24.56	0	0.00	24.70	75	1,387	5.41%
2019/12/16	0	0.00	1	24.50	24.40	-1	1,386	-0.07%
2019/12/13	1	24.30	16	24.31	24.25	-15	1,394	-1.08%
2019/12/12	2	24.28	0	0.00	24.25	2	1,404	0.14%
2019/12/10	3	24.48	0	0.00	24.35	3	1,426	0.21%
2019/12/09	0	0.00	30	24.45	24.40	-30	1,489	-2.01%
2019/12/04	2	24.45	2	24.45	24.45	0	1,587	0.00%
2019/12/03	0	0.00	6	24.45	24.45	-6	1,602	-0.37%
2019/12/02	15	24.55	0	0.00	24.50	15	1,621	0.93%
2019/11/29	0	0.00	20	24.65	24.60	-20	1,623	-1.23%
2019/11/27	0	0.00	29	24.80	24.75	-29	1,629	-1.78%
2019/11/26	0	0.00	80	24.74	24.75	-80	1,644	-4.87%
2019/11/25	0	0.00	39	24.85	25.05	-39	1,639	-2.38%
2019/11/21	1	25.20	0	0.00	25.25	1	1,663	0.06%
2019/11/20	5	25.15	0	0.00	25.40	5	1,678	0.30%
2019/11/19	0	0.00	0.7	24.95	25.10	-0.7	1,676	-0.04%
2019/11/14	1	24.45	50	24.40	24.45	-49	1,679	-2.92%
2019/11/13	97	25.32	2	25.30	25.30	95	1,660	5.72%
2019/11/08	0	0.00	73	25.50	25.50	-73	1,868	-3.91%
2019/11/07	55	25.60	0	0.00	25.60	55	1,888	2.91%
2019/11/06	6	26.25	0	0.00	26.10	6	1,873	0.32%
2019/11/05	1	26.00	0	0.00	26.05	1	1,895	0.05%
2019/11/04	39	26.41	0	0.00	26.40	39	1,934	2.02%
2019/10/31	103	26.44	0	26.50	26.40	103	2,020	5.10%	大買/鉅額交易
2019/10/29	1	25.70	0	0.00	25.70	1	2,043	0.05%
2019/10/25	2	26.00	0	0.00	25.95	2	2,162	0.09%
2019/10/22	29	26.35	0	0.00	26.40	29	2,399	1.21%
2019/10/21	0	0.00	1	26.50	26.50	-1	2,538	-0.04%
2019/10/17	6	25.66	2	26.03	26.40	4	2,557	0.16%
2019/10/14	1	25.30	0	0.00	25.30	1	2,659	0.04%
2019/10/04	1	25.05	0	0.00	25.05	1	2,931	0.03%
2019/09/26	0	0.00	2	25.65	25.65	-2	3,148	-0.06%
2019/09/25	0	0.00	5	25.75	25.65	-5	3,217	-0.16%
2019/09/24	1	26.15	0	0.00	26.05	1	3,265	0.03%
2019/09/19	3	26.20	0	0.00	26.20	3	3,776	0.08%
2019/09/18	2	26.55	0	0.00	26.55	2	3,943	0.05%
2019/09/11	0	0.00	1	26.75	26.35	-1	4,206	-0.02%
2019/09/10	0.2	26.00	0	0.00	25.95	0.2	4,220	0.00%
2019/09/09	1	26.25	0	0.00	26.15	1	4,325	0.02%
2019/09/06	0	0.00	20	26.66	27.10	-20	4,433	-0.45%
2019/09/05	0	0.00	10	26.45	26.45	-10	4,484	-0.22%
2019/09/04	10	26.23	0	0.00	26.65	10	4,486	0.22%
2019/09/03	5	26.25	0	0.00	26.30	5	4,514	0.11%
2019/09/02	5	26.20	0	0.00	26.30	5	4,616	0.11%
2019/08/30	4	26.05	0	0.00	26.05	4	4,648	0.09%
2019/08/29	3	26.13	2	25.95	26.00	1	4,668	0.02%
2019/08/28	3	26.25	0	0.00	26.30	3	4,674	0.06%
2019/08/27	0	0.00	17	26.61	26.60	-17	4,683	-0.36%
2019/08/23	17	26.71	0	0.00	26.45	17	4,728	0.36%
2019/08/20	0	0.00	20	27.10	27.10	-20	4,853	-0.41%
2019/08/13	40	26.93	22	27.18	26.90	18	4,775	0.38%
2019/08/12	0	0.00	40	28.70	28.55	-40	4,701	-0.85%
2019/08/05	0	0.00	1	29.00	29.00	-1	4,873	-0.02%
2019/08/02	2	28.45	0	0.00	28.60	2	4,907	0.04%
2019/08/01	1	29.55	0	0.00	29.40	1	4,878	0.02%
2019/07/31	1	30.00	0	0.00	29.95	1	4,886	0.02%
2019/07/30	5	30.09	0	0.00	30.05	5	4,913	0.10%
2019/07/29	5	30.85	0	0.00	30.65	5	4,993	0.10%
2019/07/26	3	30.95	0	0.00	30.95	3	5,039	0.06%
2019/07/25	0	30.15	3	30.45	30.10	-3	5,018	-0.06%
2019/07/24	12.2	30.03	15	30.50	30.00	-2.8	5,020	-0.06%
2019/07/23	31.3	30.67	5	30.55	30.55	26.3	5,006	0.52%
2019/07/22	20	31.85	0	0.00	31.75	20	4,983	0.40%
2019/07/19	3	31.65	3	31.80	31.80	0	5,137	0.00%
2019/07/17	3	31.68	3	31.92	32.10	0	5,464	0.00%
2019/07/11	2	33.70	0	0.00	33.45	2	5,284	0.04%
2019/07/10	0	0.00	6	33.88	34.15	-6	5,194	-0.12%
2019/07/09	1	33.05	1	32.90	32.75	0	5,047	0.00%
2019/07/05	1	33.05	2	32.93	33.05	-1	4,884	-0.02%
2019/07/03	6	32.89	9	32.94	32.90	-3	4,845	-0.06%
2019/07/02	5	33.00	0	0.00	33.15	5	4,819	0.10%
2019/07/01	0	0.00	3	33.45	32.90	-3	4,758	-0.06%
2019/06/28	16.2	33.29	118	33.01	32.80	-101.8	4,697	-2.17%	大賣/鉅額交易
2019/06/27	3	35.40	2	35.08	34.95	1	4,440	0.02%
2019/06/26	2	36.10	10	35.70	35.90	-8	4,377	-0.18%
2019/06/25	5	35.00	10	35.02	35.80	-5	4,261	-0.12%
2019/06/24	19	34.00	26	34.06	34.40	-7	4,113	-0.17%
2019/06/21	1	32.60	1	32.55	32.85	0	4,013	0.00%
2019/06/19	3	32.60	3	32.58	32.80	0	4,030	0.00%
2019/06/18	2	32.15	10	32.47	32.85	-8	3,971	-0.20%
2019/06/17	12	31.67	8	31.79	31.90	4	3,907	0.10%
2019/06/14	8.1	31.96	17	32.15	30.80	-8.9	3,789	-0.23%
2019/06/13	10	31.20	23	31.28	31.70	-13	3,635	-0.36%
2019/06/12	0	0.00	0.2	30.60	30.65	-0.2	3,551	-0.01%
2019/06/10	6	30.22	0	0.00	30.30	6	3,569	0.17%
2019/06/05	0	0.00	2	29.10	29.10	-2	3,461	-0.06%
2019/06/04	5	28.75	0	0.00	28.75	5	3,439	0.15%
2019/06/03	0	0.00	1	29.05	29.05	-1	3,417	-0.03%
2019/05/31	2	29.08	2	29.25	29.10	0	3,407	0.00%
2019/05/29	0.2	28.85	10	28.95	28.90	-9.8	3,344	-0.29%
2019/05/24	0	0.00	1	27.35	27.70	-1	3,197	-0.03%
2019/05/20	0	0.00	2	27.40	27.10	-2	3,123	-0.06%
2019/05/14	3	28.52	2	28.40	28.55	1	2,870	0.03%
2019/05/09	0	0.00	12	27.96	28.00	-12	2,778	-0.43%
2019/05/07	0	0.00	5	28.40	28.10	-5	2,689	-0.19%
2019/05/06	12	28.19	3	28.28	28.10	9	2,626	0.34%
2019/05/03	12	27.60	1	27.75	27.90	11	2,478	0.44%
2019/05/02	1	26.60	0	0.00	27.00	1	2,359	0.04%
2019/04/30	1	26.85	5	27.12	27.05	-4	2,291	-0.17%
2019/04/29	3.1	27.72	2	27.80	27.45	1.1	2,217	0.05%
2019/04/26	4	27.44	21	27.63	27.30	-17	2,117	-0.80%
2019/04/25	17	27.05	10	27.02	27.30	7	1,984	0.35%
2019/04/24	3	25.47	0	0.00	25.25	3	1,780	0.17%
2019/04/23	3	25.60	22	25.14	26.10	-19	1,662	-1.14%
2019/03/26	0	0.00	5	24.80	24.85	-5	1,081	-0.46%
2019/03/15	20	23.70	0	0.00	23.50	20	987	2.03%
2019/03/13	0	0.00	10	23.69	23.75	-10	922	-1.08%
2019/03/06	0	0.00	5	22.80	22.80	-5	872	-0.57%
2019/03/05	5	22.50	0	0.00	22.60	5	866	0.58%
2019/01/30	0	0.00	20	21.00	21.15	-20	838	-2.38%
2019/01/28	0	0.00	10	22.50	22.50	-10	755	-1.32%
2019/01/23	0	0.00	1	22.50	22.60	-1	756	-0.13%
2019/01/18	10	22.65	0	0.00	22.55	10	763	1.31%
2019/01/17	1	22.45	0	0.00	22.50	1	771	0.13%
2019/01/11	10	22.55	0	0.00	22.25	10	780	1.28%
2018/12/20	5	23.20	0	0.00	23.10	5	844	0.59%
2018/12/18	5	23.50	0	0.00	23.30	5	835	0.60%
2018/12/14	10	23.60	5.4	23.51	23.60	4.6	803	0.57%
2018/12/13	0	0.00	5	23.20	23.20	-5	755	-0.66%
2018/12/10	0	0.00	10	22.15	22.10	-10	686	-1.46%
2018/12/06	0	0.00	4	22.25	22.25	-4	694	-0.58%
2018/12/05	0.4	22.90	6	22.59	22.70	-5.6	692	-0.81%
2018/12/04	6	22.74	15	22.54	22.95	-9	692	-1.30%
2018/12/03	0	0.00	5	22.00	22.05	-5	682	-0.73%
2018/11/30	21	21.63	0	0.00	21.80	21	666	3.15%
2018/11/23	1	20.90	0	0.00	21.00	1	673	0.15%
2018/11/15	4	21.15	0	0.00	21.10	4	682	0.59%
2018/11/14	1	21.00	0	0.00	21.15	1	679	0.15%
2018/11/13	9	21.20	1	21.25	21.20	8	676	1.18%
2018/11/12	0	0.00	0.5	20.80	20.80	-0.5	658	-0.08%
2018/11/02	2	19.05	0	0.00	19.20	2	758	0.26%
2018/11/01	1	18.90	0	0.00	18.95	1	766	0.13%
2018/10/31	2	19.00	0	0.00	19.05	2	774	0.26%
2018/10/19	1	19.00	1	19.20	19.30	0	832	0.00%
2018/10/12	5	19.85	0	0.00	19.90	5	836	0.60%
2018/10/11	0	0.00	2	19.30	19.60	-2	836	-0.24%
2018/10/08	1	20.80	0	0.00	20.85	1	825	0.12%
2018/10/05	1	21.25	10	21.10	21.05	-9	829	-1.09%
2018/10/03	0	0.00	6	21.70	21.75	-6	818	-0.73%
2018/09/19	5	22.80	0	0.00	22.65	5	937	0.53%
2018/09/18	1.3	22.42	0	0.00	22.40	1.3	943	0.14%
2018/09/13	8	22.25	0	0.00	22.35	8	965	0.83%
2018/09/03	0.2	22.40	0	0.00	22.30	0.2	1,021	0.02%
2018/08/30	1	22.90	0	0.00	22.70	1	1,042	0.10%
2018/08/27	0.2	22.85	0	0.00	22.90	0.2	1,119	0.02%
2018/08/22	0	0.00	2	22.73	22.80	-2	1,151	-0.17%
2018/08/20	0	0.00	1	22.45	22.45	-1	1,232	-0.08%
2018/08/14	1	23.00	0	0.00	23.10	1	1,213	0.08%
2018/08/03	1	24.00	1	24.20	23.95	0	1,289	0.00%
2018/08/01	1	24.30	1	24.50	24.15	0	1,302	0.00%
2018/07/27	1	24.10	0	0.00	23.90	1	1,290	0.08%
2018/07/18	0	0.00	8	23.76	23.70	-8	1,376	-0.58%
2018/07/05	1	23.60	0.2	23.45	23.45	0.8	1,609	0.05%
2018/07/03	0.6	24.20	1	25.00	24.20	-0.4	1,610	-0.02%
2018/07/02	2	24.25	0	0.00	24.00	2	1,557	0.13%
2018/06/29	0	0.00	1	24.20	24.10	-1	1,568	-0.06%
2018/06/28	1	23.90	1	24.05	23.90	0	1,572	0.00%
2018/06/26	2	23.45	0	0.00	23.35	2	1,600	0.12%
2018/06/21	0	0.00	3	23.70	23.50	-3	1,646	-0.18%
2018/06/20	1	23.80	0	0.00	23.55	1	1,654	0.06%
2018/06/15	0	0.00	1	24.35	24.40	-1	1,652	-0.06%
2018/06/12	0	0.00	1	24.00	24.00	-1	1,648	-0.06%
2018/06/08	0	0.00	1	24.60	24.50	-1	1,619	-0.06%
2018/06/07	1	24.65	0	0.00	24.40	1	1,607	0.06%
2018/06/06	2	24.85	4	24.75	24.65	-2	1,593	-0.13%
2018/06/04	0	0.00	1	23.95	23.95	-1	1,546	-0.06%
2018/05/31	0	0.00	5	23.95	23.90	-5	1,554	-0.32%
2018/05/29	4	24.00	3	23.93	23.90	1	1,532	0.07%
2018/05/25	0	0.00	2	23.35	23.30	-2	1,472	-0.14%
2018/05/21	1	23.40	5	23.37	23.55	-4	1,476	-0.27%
2018/05/17	1	23.00	3	22.90	23.05	-2	1,476	-0.14%
2018/05/15	0	0.00	3	22.38	22.35	-3	1,510	-0.20%
2018/05/09	0.3	22.90	2	22.95	22.90	-1.7	1,581	-0.11%
2018/05/08	1	23.00	1	23.40	22.80	0	1,589	0.00%
2018/05/04	1	23.35	0	0.00	23.35	1	1,626	0.06%
2018/04/30	1	23.45	3	23.60	23.55	-2	1,753	-0.11%
2018/04/23	1	24.15	3	24.38	24.40	-2	2,031	-0.10%
2018/04/20	0	0.00	1	24.20	24.10	-1	2,036	-0.05%
2018/04/19	0	0.00	3	24.07	24.10	-3	2,055	-0.15%
2018/04/17	1	23.70	0	0.00	23.60	1	2,069	0.05%
2018/04/13	1	24.00	0	0.00	24.10	1	2,206	0.05%
2018/04/12	2	24.78	2	25.10	24.30	0	2,237	0.00%
2018/04/11	0.2	24.70	2	24.70	24.75	-1.8	2,153	-0.08%
2018/04/10	2	24.05	0	0.00	24.00	2	2,122	0.09%
2018/04/09	1	24.20	0	0.00	24.25	1	2,123	0.05%
2018/04/03	0	0.00	40	23.96	24.05	-40	2,121	-1.89%
2018/03/31	0	0.00	2	24.43	24.45	-2	2,179	-0.09%
2018/03/30	0	0.00	2	24.10	24.20	-2	2,169	-0.09%
2018/03/29	3	24.20	14	24.11	24.20	-11	2,186	-0.50%
2018/03/28	0	0.00	1	23.45	23.50	-1	2,163	-0.05%
2018/03/27	1	23.75	52	23.32	23.35	-51	2,171	-2.35%
2018/03/26	0	0.00	11	23.31	23.75	-11	2,165	-0.51%
2018/03/23	0	0.00	1	22.95	22.80	-1	2,184	-0.05%
2018/03/22	0	0.00	2	22.98	22.85	-2	2,182	-0.09%
2018/03/21	2	22.63	2	22.85	22.70	0	2,170	0.00%
2018/03/20	3	22.60	0	0.00	22.45	3	2,165	0.14%
2018/03/16	1	23.55	0	0.00	23.20	1	2,142	0.05%
2018/03/14	0	0.00	2	23.30	23.30	-2	2,134	-0.09%
2018/03/13	1	23.15	0	0.00	23.15	1	2,142	0.05%
2018/03/12	0	0.00	1	23.55	23.40	-1	2,144	-0.05%
2018/03/09	21	23.50	0	0.00	23.25	21	2,145	0.98%
2018/03/08	31	23.55	1	23.60	23.45	30	2,147	1.40%
2018/03/07	2	23.25	7	23.15	23.20	-5	2,133	-0.23%
2018/03/06	0	0.00	1	22.55	22.55	-1	2,110	-0.05%
2018/03/02	0	0.00	1	22.65	22.55	-1	2,121	-0.05%
2018/02/26	10	22.80	1	22.85	22.70	9	2,142	0.42%
2018/02/23	10	22.55	3	22.65	22.40	7	2,141	0.33%
2018/02/21	0	0.00	3	22.25	22.20	-3	2,144	-0.14%
2018/02/12	1	21.50	2	21.83	21.55	-1	2,141	-0.05%
2018/02/09	1	20.80	3	21.57	21.75	-2	2,125	-0.09%
2018/02/08	0	0.00	1	21.45	21.65	-1	2,103	-0.05%
2018/02/07	1	21.80	4	22.19	21.40	-3	2,094	-0.14%
2018/02/06	1	21.00	12	21.20	21.55	-11	2,054	-0.54%
2018/02/05	0	0.00	10	23.10	23.20	-10	1,967	-0.51%
2018/02/02	10	23.60	0	0.00	23.65	10	1,956	0.51%
2018/02/01	0	0.00	3	23.92	23.80	-3	1,962	-0.15%
2018/01/31	0	0.00	3	23.52	23.50	-3	1,952	-0.15%
2018/01/30	0	0.00	2	23.68	23.60	-2	1,950	-0.10%
2018/01/29	0	0.00	1	23.95	23.50	-1	1,957	-0.05%
2018/01/25	2	23.98	9	24.18	23.95	-7	1,919	-0.36%
2018/01/24	54	24.10	0	0.00	24.00	54	1,879	2.87%
2018/01/23	137	24.75	11	24.95	24.80	126	1,853	6.80%	大買/鉅額交易
2018/01/22	9	24.32	20	23.98	24.65	-11	1,770	-0.62%
2018/01/19	0	0.00	3	22.62	22.75	-3	1,635	-0.18%
2018/01/18	0	0.00	1	22.45	22.30	-1	1,705	-0.06%
2018/01/17	1	22.20	1	22.25	22.25	0	1,708	0.00%
2018/01/16	1	22.30	0.5	22.15	22.10	0.5	1,725	0.03%
2018/01/15	0	0.00	1	22.75	22.30	-1	1,773	-0.06%
2018/01/12	1	22.35	2	22.68	22.60	-1	1,803	-0.06%
2018/01/11	0	0.00	1	22.60	22.50	-1	1,807	-0.06%
2018/01/10	2	22.95	6	23.13	22.75	-4	1,772	-0.23%
2018/01/09	1	21.70	10	22.55	22.80	-9	1,705	-0.53%
2018/01/08	0	0.00	11	21.73	21.90	-11	1,611	-0.68%
2018/01/04	0	0.00	3	21.12	21.00	-3	1,570	-0.19%
2018/01/03	1	21.30	1	21.20	20.85	0	1,592	0.00%
2018/01/02	0	0.00	20	21.00	21.05	-20	1,627	-1.23%