味全 (1201)-玉山券商分點個股進出

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
17.75
漲跌
▼0.10
漲幅
-0.56%
成交量
390張
產業
上市食品類股
295人加入追蹤

立即追蹤
本地時間:14:30(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

味全 (1201)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/20	2	17.75	2	17.75	17.75	0	318	0.00%
2024/12/19	0	0.00	0	17.95	17.85	0	315	0.00%
2024/12/18	0.1	18.00	0	0.00	17.95	0.1	318	0.02%
2024/12/12	15	18.05	0	0.00	18.05	15	328	4.56%
2024/12/11	0	0.00	0.1	18.15	18.05	-0.1	335	-0.03%
2024/12/10	0	0.00	1.6	18.09	17.95	-1.6	339	-0.48%
2024/12/09	0	0.00	0.1	18.25	18.30	-0.1	334	-0.04%
2024/11/27	0	0.00	3	18.40	18.30	-3	360	-0.83%
2024/11/21	1	18.10	0	0.00	18.10	1	369	0.27%
2024/11/19	0	0.00	1	18.15	18.10	-1	385	-0.26%
2024/11/14	0.1	17.95	0	18.10	17.90	0.1	399	0.03%
2024/11/13	21.9	18.00	0	0.00	17.95	21.9	400	5.47%
2024/11/12	3	18.10	1.1	18.15	18.15	1.9	403	0.47%
2024/11/11	5.1	18.25	0	0.00	18.20	5.1	404	1.26%
2024/11/08	0	0.00	0.3	18.00	17.95	-0.3	399	-0.07%
2024/11/04	0.1	18.00	0	0.00	18.00	0.1	431	0.01%
2024/11/01	0	0.00	20	17.90	17.90	-20	462	-4.32%
2024/10/25	12	18.00	0	0.00	18.00	12	492	2.44%
2024/10/24	0	0.00	2	18.00	18.00	-2	498	-0.40%
2024/10/23	0	0.00	8	18.00	17.95	-8	507	-1.58%
2024/10/15	2.1	18.01	0	0.00	18.05	2.1	556	0.37%
2024/10/14	0.1	18.20	0	0.00	18.20	0.1	553	0.01%
2024/10/11	0.1	18.25	0	0.00	18.20	0.1	555	0.01%
2024/10/07	0.2	18.36	0	0.00	18.40	0.2	583	0.03%
2024/10/04	0	0.00	1	18.40	18.45	-1	587	-0.17%
2024/10/01	0	18.30	0	0.00	18.20	0	578	0.00%
2024/09/30	0	0.00	0	18.35	18.30	0	589	0.00%
2024/09/27	20	18.15	0	0.00	18.30	20	591	3.38%
2024/09/19	0.1	18.20	0	0.00	18.15	0.1	587	0.01%
2024/09/18	0.1	18.30	0	0.00	18.20	0.1	586	0.01%
2024/09/11	0	0.00	2.2	18.10	18.00	-2.2	600	-0.37%
2024/09/09	0.1	18.00	0	0.00	17.90	0.1	596	0.01%
2024/09/04	1.1	18.00	0	0.00	17.95	1.1	603	0.17%
2024/08/30	0.1	18.45	0	0.00	18.45	0.1	602	0.01%
2024/08/29	0.1	18.35	0	0.00	18.45	0.1	610	0.01%
2024/08/27	1	18.45	0	0.00	18.45	1	709	0.14%
2024/08/26	0	0.00	1	18.55	18.50	-1	717	-0.14%
2024/08/22	0	0.00	1	18.15	18.15	-1	722	-0.14%
2024/08/19	0	0.00	0.2	18.15	18.15	-0.2	731	-0.03%
2024/08/16	0.1	18.20	0	0.00	18.20	0.1	731	0.01%
2024/08/13	2.4	18.15	0	0.00	18.15	2.4	741	0.32%
2024/08/09	0	0.00	5	18.11	18.15	-5	744	-0.67%
2024/08/08	0.1	17.80	0	0.00	17.95	0.1	742	0.02%
2024/08/07	0	0.00	1	17.75	17.90	-1	756	-0.13%
2024/08/06	1.1	17.55	2	17.65	17.60	-0.9	747	-0.12%
2024/08/05	0.2	17.71	2	17.45	17.65	-1.8	736	-0.25%
2024/08/02	0.2	18.30	2	18.25	18.20	-1.9	711	-0.26%
2024/08/01	0	18.25	0	0.00	18.35	0	711	0.00%
2024/07/31	0	0.00	2	18.15	18.20	-2	709	-0.28%
2024/07/30	0.3	18.05	0	0.00	18.15	0.3	701	0.04%
2024/07/29	0.2	18.28	0	0.00	18.25	0.2	687	0.02%
2024/07/26	0.2	18.30	0	0.00	18.30	0.2	686	0.03%
2024/07/23	0.2	18.50	2	18.50	18.50	-1.9	686	-0.27%
2024/07/22	0.3	18.45	0	0.00	18.40	0.3	678	0.05%
2024/07/19	1.3	18.56	0	0.00	18.50	1.3	673	0.19%
2024/07/18	0.1	18.65	46	18.65	18.65	-45.9	663	-6.92%
2024/07/17	0.1	18.65	0	0.00	18.65	0.1	658	0.01%
2024/07/15	0	18.55	2	18.50	18.50	-2	653	-0.30%
2024/07/12	2.6	18.53	0	0.00	18.50	2.6	650	0.40%
2024/07/11	3.1	18.50	14.2	18.50	18.50	-11.1	645	-1.72%
2024/07/10	0.8	18.50	0	0.00	18.60	0.8	640	0.12%
2024/07/03	0	0.00	1	18.65	18.65	-1	599	-0.17%
2024/07/02	4.1	18.67	3	18.65	18.65	1.1	595	0.18%
2024/06/28	0	0.00	6	18.80	18.75	-6	591	-1.02%
2024/06/27	0	0.00	1	18.70	18.75	-1	594	-0.17%
2024/06/25	11	18.85	5	18.85	18.90	6	586	1.02%
2024/06/24	19	18.80	0	0.00	18.85	19	580	3.27%
2024/06/21	20	18.85	0	0.00	18.90	20	582	3.44%
2024/06/19	4	18.65	6.9	18.66	18.60	-2.9	596	-0.48%
2024/06/14	0.2	18.90	0	0.00	18.80	0.2	581	0.04%
2024/06/13	0	18.95	0	0.00	18.80	0	580	0.00%
2024/06/12	13	18.85	0	0.00	18.85	13	578	2.25%
2024/06/11	3	18.88	1	18.80	18.85	2	581	0.34%
2024/06/07	1	18.90	0	0.00	18.80	1	584	0.17%
2024/06/06	0	0.00	3	18.80	18.80	-3	585	-0.51%
2024/06/05	0.1	19.00	0.4	18.95	18.85	-0.4	579	-0.07%
2024/06/04	2.6	19.02	0	0.00	18.95	2.6	577	0.45%
2024/06/03	7.1	19.07	1	19.00	19.25	6.1	573	1.06%
2024/05/30	1	18.45	0	0.00	18.50	1	471	0.21%
2024/05/29	2.1	18.61	0	0.00	18.55	2.1	479	0.44%
2024/05/23	3.1	18.52	0	0.00	18.50	3.1	466	0.67%
2024/05/17	0.2	19.20	0	0.00	19.15	0.2	435	0.04%
2024/05/14	0	0.00	4.7	19.19	19.15	-4.7	424	-1.10%
2024/05/13	6	19.25	0.5	19.30	19.25	5.5	421	1.31%
2024/05/06	0.1	19.05	0	0.00	19.00	0.1	392	0.01%
2024/04/30	0	0.00	2	18.90	18.95	-2	387	-0.52%
2024/04/26	0.3	18.75	0	0.00	18.65	0.3	371	0.07%
2024/04/25	1.1	18.75	0	0.00	18.75	1.1	373	0.30%
2024/04/23	0	18.85	0	0.00	18.70	0	375	0.00%
2024/04/22	0.2	18.80	61	18.61	18.70	-60.8	376	-16.14%
2024/04/19	50.1	18.39	0	0.00	18.40	50.1	369	13.56%
2024/04/16	0.1	18.50	0	0.00	18.45	0.1	356	0.03%
2024/04/15	0	18.85	0	0.00	18.70	0	347	0.00%
2024/04/12	0	0.00	1	18.90	18.80	-1	345	-0.29%
2024/04/01	0	0.00	10	19.00	19.05	-10	333	-2.99%
2024/03/29	0	18.85	0	0.00	18.90	0	329	0.00%
2024/03/28	0	0.00	25	18.80	18.80	-25	328	-7.60%
2024/03/26	0	0.00	1	18.80	18.80	-1	328	-0.30%
2024/03/25	0	0.00	32	18.85	18.85	-32	326	-9.81%
2024/03/21	0.3	18.95	1	19.00	18.80	-0.7	304	-0.24%
2024/03/19	0.1	18.95	0	0.00	18.80	0.1	299	0.04%
2024/03/15	0.1	19.10	0	0.00	18.95	0.1	296	0.04%
2024/03/14	0	0.00	76	19.07	19.05	-76	296	-25.62%
2024/03/13	2.2	18.81	0	0.00	18.80	2.2	290	0.75%
2024/03/12	1	18.90	0.5	19.20	18.95	0.5	288	0.17%
2024/03/11	0	0.00	1	18.90	18.90	-1	287	-0.35%
2024/03/08	0	0.00	10	18.95	18.90	-10	287	-3.48%
2024/03/07	1	19.00	33	19.00	18.95	-32	289	-11.05%
2024/03/06	0	19.05	0	0.00	18.95	0	287	0.00%
2024/03/04	0	0.00	93	19.13	19.10	-93	285	-32.55%
2024/03/01	0	0.00	80	19.08	19.05	-80	268	-29.83%
2024/02/29	0	0.00	1	18.85	18.90	-1	253	-0.39%
2024/02/27	0	18.85	0	0.00	18.75	0	246	0.00%
2024/02/26	0	18.95	0	0.00	18.80	0	248	0.00%
2024/02/23	0.3	18.80	0	0.00	18.85	0.3	246	0.11%
2024/02/21	1.1	18.76	0	0.00	18.70	1.1	245	0.46%
2024/02/20	0.1	18.85	0	0.00	18.80	0.1	245	0.06%
2024/02/19	0	18.85	0.2	18.85	18.80	-0.2	246	-0.08%
2024/02/16	0	18.75	0	0.00	18.65	0	248	0.00%
2024/02/05	0	18.80	0	0.00	18.60	0	259	0.01%
2024/02/02	0.4	18.85	0	0.00	18.75	0.4	256	0.16%
2024/02/01	0	18.85	0	0.00	18.80	0	256	0.00%
2024/01/24	0.1	18.65	0	0.00	18.65	0.1	258	0.02%
2024/01/23	0.1	18.55	0	0.00	18.55	0.1	259	0.02%
2024/01/19	1.1	18.23	0	0.00	18.45	1.1	259	0.42%
2024/01/16	0.1	18.80	0	0.00	18.65	0.1	251	0.02%
2024/01/12	0	18.95	0	0.00	18.85	0	252	0.01%
2024/01/11	0.1	18.95	0	0.00	18.85	0.1	256	0.05%
2024/01/03	0	19.10	2	19.05	19.05	-2	266	-0.75%
2023/12/27	1	19.10	0.1	19.15	19.10	0.9	272	0.33%
2023/12/15	0	19.20	0	0.00	19.15	0	276	0.01%
2023/12/13	0.1	19.15	3	19.15	19.05	-3	273	-1.08%
2023/12/12	0	0.00	2.1	19.20	19.20	-2.1	274	-0.75%
2023/12/11	0	19.10	0	0.00	19.10	0	274	0.01%
2023/12/08	0	19.60	0	0.00	19.35	0	272	0.01%
2023/12/07	1	19.70	5	19.65	19.65	-4	270	-1.48%
2023/12/06	0	19.65	0	0.00	19.65	0	269	0.01%
2023/12/04	0	0.00	5	19.60	19.55	-5	274	-1.82%
2023/11/28	0.1	19.35	0	0.00	19.30	0.1	269	0.04%
2023/11/22	0	0.00	1	19.30	19.30	-1	273	-0.37%
2023/11/20	0.5	19.20	0	0.00	19.20	0.5	274	0.18%
2023/11/17	1	19.10	0	0.00	19.20	1	274	0.36%
2023/11/15	0	0.00	1.8	19.03	19.15	-1.8	271	-0.65%
2023/11/14	1.8	19.00	0	0.00	19.00	1.8	267	0.66%
2023/11/13	4	18.95	2	18.90	18.90	2	265	0.75%
2023/11/08	2	18.80	0	0.00	18.90	2	268	0.75%
2023/11/06	0.1	18.70	0	0.00	18.65	0.1	272	0.03%
2023/10/31	1	18.65	0	0.00	18.50	1	275	0.36%
2023/10/23	0	0.00	2	18.50	18.50	-2	314	-0.64%
2023/10/19	1	18.50	0	0.00	18.70	1	317	0.31%
2023/10/13	1	18.55	1	18.50	18.55	0	344	0.00%
2023/10/12	0	18.55	0	0.00	18.60	0	355	0.00%
2023/10/11	1	18.50	0	0.00	18.60	1	356	0.28%
2023/10/06	1	18.40	0	0.00	18.55	1	369	0.27%
2023/10/04	3.1	18.35	0	0.00	18.35	3.1	375	0.82%
2023/09/22	2	18.45	0	0.00	18.45	2	440	0.45%
2023/09/21	3	18.53	0	0.00	18.50	3	445	0.67%
2023/09/20	1.2	18.67	0	0.00	18.70	1.2	442	0.27%
2023/09/18	1.1	18.87	0	0.00	18.85	1.1	445	0.26%
2023/09/15	1.1	18.86	0	0.00	18.80	1.1	449	0.24%
2023/09/14	0.1	18.95	0	0.00	18.90	0.1	449	0.02%
2023/09/13	0	0.00	6	18.81	18.95	-6	455	-1.32%
2023/09/12	1	18.65	0	0.00	18.75	1	463	0.22%
2023/09/11	1	18.60	0	0.00	18.65	1	470	0.21%
2023/09/08	1	18.80	0	0.00	18.75	1	472	0.21%
2023/09/07	1	18.75	0	0.00	18.80	1	471	0.22%
2023/09/06	1	18.85	0	0.00	18.85	1	473	0.21%
2023/09/05	1	18.95	0	0.00	18.90	1	475	0.21%
2023/09/04	1	19.00	0	0.00	19.00	1	476	0.21%
2023/08/24	0	19.10	0	0.00	19.00	0	492	0.01%
2023/08/22	1	19.00	0	0.00	19.05	1	500	0.20%
2023/08/21	0.1	19.20	2	19.00	19.00	-1.9	503	-0.38%
2023/08/18	1	19.10	0	0.00	19.10	1	515	0.19%
2023/08/17	0	19.05	0	0.00	19.10	0	528	0.00%
2023/08/15	0	0.00	1	19.10	19.10	-1	529	-0.19%
2023/08/14	2.3	19.21	0	0.00	19.15	2.3	542	0.43%
2023/08/11	0	19.45	0	0.00	19.40	0	552	0.00%
2023/08/09	0.1	19.60	0	0.00	19.50	0.1	548	0.01%
2023/08/08	0	0.00	2	19.50	19.50	-2	548	-0.36%
2023/08/02	0	19.70	0	0.00	19.70	0	547	0.00%
2023/08/01	1	19.70	0	0.00	19.75	1	547	0.18%
2023/07/31	0	19.85	0.1	19.85	19.80	-0.1	544	-0.02%
2023/07/28	2	19.75	1	19.90	19.95	1	542	0.19%
2023/07/21	0.2	19.65	0.2	19.70	19.65	-0.1	507	-0.01%
2023/07/18	4	19.54	0	0.00	19.50	4	501	0.80%
2023/07/17	1	19.75	6	19.78	19.80	-5	491	-1.02%
2023/07/14	10	19.75	0	0.00	19.80	10	481	2.08%
2023/07/13	1.1	19.70	0	0.00	19.70	1.1	475	0.22%
2023/07/12	4	19.88	1	19.85	19.85	3	466	0.64%
2023/07/10	1	19.95	0	0.00	19.90	1	466	0.22%
2023/07/07	0	20.05	2	19.90	19.95	-2	463	-0.43%
2023/07/06	2	20.00	0	0.00	19.95	2	456	0.44%
2023/07/05	3	20.08	0	0.00	20.05	3	450	0.67%
2023/07/04	1	20.10	2	20.15	20.05	-1	451	-0.22%
2023/07/03	0	0.00	0	20.27	20.15	0	445	0.00%
2023/06/30	4	20.30	0	0.00	20.30	4	432	0.93%
2023/06/29	0	20.25	0	0.00	20.15	0	411	0.00%
2023/06/28	1	20.20	0	0.00	20.20	1	409	0.24%
2023/06/27	0	20.25	0	0.00	20.25	0	407	0.00%
2023/06/26	1	20.25	0	0.00	20.35	1	405	0.25%
2023/06/21	1	20.25	0	0.00	20.30	1	405	0.25%
2023/06/20	2	20.35	0	0.00	20.25	2	401	0.50%
2023/06/16	1	20.30	0	0.00	20.30	1	398	0.25%
2023/06/14	1	20.30	4	20.40	20.30	-3	394	-0.76%
2023/06/13	1	20.30	1	20.30	20.30	0	395	0.00%
2023/06/12	1	20.25	0	0.00	20.30	1	393	0.25%
2023/06/08	0	0.00	13	20.52	20.50	-13	389	-3.33%
2023/06/07	0	0.00	8	20.55	20.50	-8	397	-2.01%
2023/06/06	1	20.45	0	0.00	20.55	1	400	0.25%
2023/05/29	1	20.45	0	0.00	20.45	1	461	0.22%
2023/05/24	1	20.85	5	20.70	20.90	-4	460	-0.87%
2023/05/23	0	0.00	1	20.45	20.75	-1	449	-0.22%
2023/05/19	1	20.40	0	0.00	20.40	1	440	0.23%
2023/05/17	0	0.00	1	20.40	20.45	-1	433	-0.23%
2023/05/16	0	20.10	1	20.10	20.15	-1	432	-0.23%
2023/05/12	1	19.95	0	0.00	20.10	1	437	0.23%
2023/05/11	1	19.95	0	0.00	20.00	1	442	0.23%
2023/05/09	2	20.03	0	20.15	20.00	2	462	0.43%
2023/05/08	11	20.14	1	20.05	20.05	10	484	2.06%
2023/04/28	0	0.00	0	20.10	20.05	0	493	0.00%
2023/04/27	0	20.10	0	0.00	20.05	0	495	0.00%
2023/04/26	0	20.15	0	0.00	20.05	0	495	0.00%
2023/04/25	1	20.00	0	0.00	19.95	1	501	0.20%
2023/04/24	0	20.15	0	0.00	20.10	0	494	0.00%
2023/04/21	3	19.90	0	0.00	19.95	3	490	0.61%
2023/04/20	2.1	20.00	0	0.00	20.00	2.1	485	0.42%
2023/04/18	1	20.15	10	20.15	20.15	-9	477	-1.89%
2023/04/13	0	0.00	1	20.20	20.20	-1	471	-0.21%
2023/04/10	2	19.98	0	0.00	20.00	2	458	0.44%
2023/04/07	5	20.10	0	0.00	19.95	5	458	1.09%
2023/03/31	1	20.00	0	0.00	20.00	1	453	0.22%
2023/03/27	0.2	20.20	0	0.00	20.00	0.2	440	0.05%
2023/03/24	1	20.10	0	0.00	20.05	1	441	0.23%
2023/03/23	0	0.00	19	20.15	20.15	-19	438	-4.34%
2023/03/20	0	0.00	0	20.20	20.05	0	433	0.00%
2023/03/17	0	0.00	1	20.15	20.10	-1	432	-0.23%
2023/03/14	0	20.75	0	0.00	20.75	0	420	0.00%
2023/03/13	0	0.00	30	20.80	20.80	-30	422	-7.10%
2023/03/09	0	21.25	0	0.00	21.05	0	406	0.00%
2023/03/07	0.2	21.20	29	21.18	21.15	-28.8	392	-7.33%
2023/03/03	0	0.00	32	21.16	21.00	-32	373	-8.56%
2023/03/02	0	20.55	0	0.00	20.45	0	336	0.00%
2023/03/01	4	20.56	0	0.00	20.50	4	337	1.18%
2023/02/23	0.1	20.40	0	0.00	20.35	0.1	320	0.02%
2023/02/20	3	20.48	0	0.00	20.40	3	311	0.96%
2023/02/16	4	20.50	10	20.63	20.65	-6	313	-1.92%
2023/02/15	4	20.60	3	20.80	20.65	1	312	0.32%
2023/02/14	1	20.65	23	20.42	20.65	-22	306	-7.18%
2023/02/13	0	0.00	30	20.25	20.25	-30	295	-10.15%
2023/02/10	0	20.25	20	20.05	20.25	-20	293	-6.82%
2023/02/09	0	0.00	1	20.15	20.15	-1	289	-0.35%
2023/02/06	0	0.00	0.3	19.85	20.15	-0.3	264	-0.10%
2023/02/03	1	19.10	1	19.20	19.50	0	239	0.00%
2023/02/02	0	0.00	0.1	19.50	19.15	-0.1	233	-0.05%
2023/02/01	0	0.00	0.5	19.47	19.15	-0.5	229	-0.24%
2023/01/31	0	0.00	0.1	19.50	19.15	-0.1	227	-0.04%
2023/01/30	0.1	19.15	0.2	19.20	19.00	-0.2	227	-0.08%
2023/01/17	0	0.00	0.2	19.10	18.95	-0.2	227	-0.09%
2023/01/16	0	19.00	0	0.00	18.90	0	227	0.00%
2023/01/13	2	18.85	0	0.00	18.85	2	230	0.87%
2023/01/10	0	19.20	0	0.00	19.05	0	259	0.00%
2022/12/20	0.1	19.06	0	0.00	18.95	0.1	330	0.03%
2022/12/15	0	0.00	5	19.20	19.05	-5	346	-1.44%
2022/12/14	0	0.00	15	19.25	19.25	-15	347	-4.32%
2022/12/12	0	0.00	0.2	19.15	19.00	-0.2	344	-0.05%
2022/12/06	0.1	19.20	0	0.00	18.95	0.1	345	0.03%
2022/11/25	20	19.30	0	0.00	19.15	20	345	5.79%
2022/11/22	0.1	18.85	0	0.00	18.85	0.1	339	0.02%
2022/11/16	1	18.75	4	18.85	18.70	-3	349	-0.86%
2022/11/15	0	18.85	0	0.00	18.85	0	347	0.01%
2022/11/11	0	0.00	1	18.80	18.75	-1	336	-0.30%
2022/11/03	0.1	18.40	0	0.00	18.30	0.1	332	0.03%
2022/10/26	20	18.50	0	0.00	18.45	20	406	4.93%
2022/10/24	1	18.10	0	0.00	18.15	1	406	0.25%
2022/10/20	2	18.05	0	0.00	18.20	2	409	0.49%
2022/10/18	0	18.55	0	0.00	18.60	0	394	0.00%
2022/10/17	1	18.35	1	18.51	18.50	0	396	0.00%
2022/10/13	1	18.70	6	18.60	18.45	-5	403	-1.24%
2022/10/11	0.1	19.15	0	0.00	19.10	0.1	393	0.01%
2022/10/07	1	19.50	0	0.00	19.45	1	391	0.26%
2022/10/05	0	0.00	1	19.55	19.60	-1	390	-0.26%
2022/10/04	1	19.60	0	0.00	19.60	1	392	0.25%
2022/09/28	0	19.70	0	0.00	19.60	0	409	0.00%
2022/09/26	0	0.00	1	19.70	19.75	-1	424	-0.24%
2022/09/23	2	19.90	0	0.00	19.85	2	425	0.47%
2022/09/22	2	19.90	0	0.00	19.85	2	429	0.47%
2022/09/19	1	19.95	0	0.00	20.00	1	428	0.23%
2022/09/07	1	20.00	2	20.00	20.10	-1	473	-0.21%
2022/09/05	0	0.00	1	20.20	20.20	-1	477	-0.21%
2022/08/31	0	20.40	0	20.45	20.35	0	501	0.00%
2022/08/30	0	0.00	2	20.20	20.30	-2	503	-0.40%
2022/08/29	0	0.00	8	20.09	20.10	-8	508	-1.57%
2022/08/24	0	0.00	4	20.10	20.05	-4	519	-0.77%
2022/08/23	0	0.00	1	19.90	19.95	-1	519	-0.19%
2022/08/22	0	0.00	5	19.85	19.90	-5	523	-0.96%
2022/08/19	0.1	20.04	0	0.00	19.95	0.1	524	0.02%
2022/08/15	0	0.00	0.2	19.95	19.90	-0.2	538	-0.04%
2022/08/11	0	0.00	1	19.75	19.75	-1	549	-0.18%
2022/08/10	0.1	19.70	0	0.00	19.55	0.1	555	0.01%
2022/08/09	0.1	19.70	0	0.00	19.60	0.1	558	0.02%
2022/08/04	4.6	19.76	0	0.00	19.75	4.6	586	0.79%
2022/08/03	17	19.84	12	19.76	19.95	5	600	0.83%
2022/08/02	1	20.20	0	0.00	19.85	1	591	0.17%
2022/07/27	0	0.00	2	20.35	20.40	-2	614	-0.33%
2022/07/22	0	20.65	0	0.00	20.50	0	732	0.00%
2022/07/21	0	0.00	0.2	20.65	20.60	-0.2	746	-0.02%
2022/07/18	0	20.50	0	0.00	20.50	0	809	0.00%
2022/07/13	0	20.45	0	0.00	20.45	0	872	0.00%
2022/07/12	0	20.50	1	20.25	20.25	-1	944	-0.11%
2022/07/11	1	20.60	0	0.00	20.55	1	1,028	0.10%
2022/07/05	0	0.00	0.1	20.70	20.65	-0.1	1,011	-0.01%
2022/06/28	0	0.00	3	20.60	20.60	-3	995	-0.30%
2022/06/23	2	20.20	1	20.30	20.20	1	1,001	0.10%
2022/06/22	0	20.15	0	0.00	20.10	0	1,000	0.00%
2022/06/20	0	0.00	4	20.19	20.10	-4	992	-0.40%
2022/06/14	0	20.65	0	0.00	20.60	0	1,001	0.00%
2022/06/07	0	0.00	6	20.88	20.95	-6	1,010	-0.59%
2022/05/30	0	0.00	0.2	20.95	20.90	-0.2	1,027	-0.02%
2022/05/26	2	20.70	0	0.00	20.60	2	1,028	0.19%
2022/05/25	0.1	20.75	0	0.00	20.65	0.1	1,035	0.00%
2022/05/23	0	20.70	2	20.65	20.70	-2	1,039	-0.19%
2022/05/17	0	0.00	2	20.70	20.70	-2	1,030	-0.19%
2022/05/16	4	20.86	0	0.00	20.70	4	1,029	0.39%
2022/05/13	0	0.00	1	20.75	20.70	-1	1,024	-0.10%
2022/05/12	1	20.85	0	0.00	20.55	1	1,022	0.10%
2022/05/10	0	0.00	1	21.35	21.65	-1	978	-0.10%
2022/05/09	5	21.75	2	21.90	21.60	3	971	0.31%
2022/05/05	1	22.25	4	22.28	22.50	-3	952	-0.32%
2022/05/04	0	0.00	11	22.21	22.20	-11	946	-1.16%
2022/05/03	10	22.55	4	22.40	22.45	6	950	0.63%
2022/04/29	2	22.87	0	22.80	22.50	2	954	0.21%
2022/04/28	25	22.64	16	22.82	22.90	9	930	0.97%
2022/04/27	2.1	22.01	0	0.00	22.00	2.1	831	0.25%
2022/04/26	1	22.70	1	22.40	22.40	0	820	0.00%
2022/04/25	4	22.46	4	22.51	22.50	0	811	0.00%
2022/04/21	0	0.00	4	22.50	22.35	-4	768	-0.52%
2022/04/20	0	22.40	1	22.30	22.40	-1	742	-0.13%
2022/04/19	1	22.05	7	22.09	22.10	-6	718	-0.84%
2022/04/18	24	22.61	21	22.13	22.00	3	710	0.42%
2022/04/15	2	22.08	14	22.37	22.45	-12	638	-1.88%
2022/04/14	2	21.50	2	21.50	21.40	0	559	0.00%
2022/04/13	0	21.35	0	0.00	21.45	0	560	0.00%
2022/04/11	3	21.30	0	0.00	21.35	3	557	0.54%
2022/04/01	2	21.30	0	0.00	21.35	2	569	0.35%
2022/03/31	2	21.45	1	21.45	21.45	1	571	0.18%
2022/03/30	5	21.45	0	0.00	21.45	5	572	0.87%
2022/03/28	0	21.50	2	21.40	21.40	-2	571	-0.34%
2022/03/24	1.1	21.51	0	0.00	21.55	1.1	568	0.19%
2022/03/23	0.1	21.60	0	0.00	21.60	0.1	569	0.02%
2022/03/22	2	21.65	0	0.00	21.65	2	574	0.35%
2022/03/21	0	0.00	1	21.75	21.75	-1	574	-0.17%
2022/03/17	7	21.84	1	21.70	21.90	6	576	1.04%
2022/03/16	0.1	21.35	0	0.00	21.65	0.1	557	0.01%
2022/03/15	1	21.35	1	21.35	21.30	0	547	0.00%
2022/03/10	1	21.65	0	0.00	21.70	1	548	0.18%
2022/03/08	1	21.55	3	21.55	21.45	-2	556	-0.36%
2022/03/01	0.1	21.85	0	0.00	21.80	0.1	556	0.01%
2022/02/25	2	21.65	1	21.60	21.60	1	560	0.18%
2022/02/24	0	0.00	3	21.72	21.70	-3	564	-0.53%
2022/02/23	0	0.00	2	21.90	21.90	-2	555	-0.36%
2022/02/22	2.1	21.85	0	0.00	21.90	2.1	566	0.36%
2022/02/18	1	22.00	1	22.00	21.95	0	597	0.00%
2022/02/14	3	21.93	0	0.00	21.95	3	662	0.45%
2022/02/11	3	21.90	0	0.00	21.90	3	666	0.45%
2022/02/08	0.1	21.70	0	0.00	21.80	0.1	705	0.01%
2022/01/26	0	21.60	0	0.00	21.40	0	721	0.01%
2022/01/24	0	0.00	2	21.65	21.75	-2	744	-0.27%
2022/01/21	0	22.10	0	0.00	21.90	0	766	0.01%
2022/01/18	0.1	22.20	1	22.10	22.10	-0.9	884	-0.11%
2022/01/17	0	22.20	0	0.00	22.00	0	920	0.00%
2022/01/14	0	21.95	0	0.00	21.95	0	946	0.00%
2022/01/12	5	22.00	0	0.00	22.05	5	996	0.50%
2022/01/10	0	0.00	1	22.00	22.10	-1	1,151	-0.09%
2022/01/06	0	0.00	10	22.00	22.00	-10	1,221	-0.82%
2022/01/03	0	22.20	0	0.00	22.15	0	1,373	0.00%
2021/12/30	0	0.00	3	22.20	22.25	-3	1,456	-0.21%
2021/12/15	0	0.00	2	21.95	21.90	-2	1,944	-0.10%
2021/12/13	1	22.15	0	22.10	22.15	1	1,988	0.05%
2021/12/07	0	0.00	0.5	22.20	22.15	-0.5	2,013	-0.02%
2021/12/03	0	0.00	0	22.15	22.20	0	2,034	0.00%
2021/11/30	0	0.00	2	22.25	22.30	-2	2,060	-0.10%
2021/11/29	0	0.00	2	22.10	22.15	-2	2,061	-0.10%
2021/11/26	0	0.00	7	22.10	22.00	-7	2,080	-0.34%
2021/11/25	0	0.00	0	22.25	22.30	0	2,073	0.00%
2021/11/24	0	0.00	1	22.30	22.30	-1	2,076	-0.05%
2021/11/22	7	22.30	5	22.30	22.30	2	2,070	0.10%
2021/11/19	0	0.00	0	22.10	22.20	0	2,073	0.00%
2021/11/18	1	22.05	0	0.00	22.10	1	2,067	0.05%
2021/11/17	1	21.90	0	0.00	22.05	1	2,063	0.05%
2021/11/16	0	0.00	0	22.30	22.20	0	2,038	0.00%
2021/11/15	3	22.48	0	0.00	22.45	3	2,022	0.15%
2021/11/11	2	22.35	0	0.00	22.45	2	1,991	0.10%
2021/11/10	2	22.40	4	22.41	22.40	-2	1,993	-0.10%
2021/11/09	1	22.45	0	0.00	22.50	1	2,000	0.05%
2021/11/05	0	0.00	30	22.45	22.50	-30	1,995	-1.50%
2021/11/04	2	22.60	0	0.00	22.70	2	1,990	0.10%
2021/11/02	4	22.81	0	0.00	22.70	4	1,979	0.20%
2021/11/01	0	0.00	3	22.90	22.90	-3	1,970	-0.15%
2021/10/29	4	22.63	1.1	22.70	22.85	3	1,952	0.15%
2021/10/27	6	22.87	9	22.92	22.70	-3	1,914	-0.16%
2021/10/26	2	23.63	8	23.74	23.55	-6	1,859	-0.32%
2021/10/25	1	24.00	3	24.00	23.95	-2	1,827	-0.11%
2021/10/22	2	23.85	13	23.77	23.80	-11	1,815	-0.61%
2021/10/21	12	23.65	0.1	23.65	23.75	11.9	1,806	0.66%
2021/10/20	0	0.00	4	23.55	23.50	-4	1,780	-0.22%
2021/10/19	2.1	23.90	4	24.04	23.60	-1.9	1,769	-0.11%
2021/10/18	1	23.80	4.2	23.68	23.70	-3.2	1,719	-0.19%
2021/10/15	1	23.00	1.1	22.96	23.20	-0.1	1,673	0.00%
2021/10/14	3	23.28	3	23.03	23.05	0	1,661	0.00%
2021/10/13	2	23.00	1	23.15	23.00	1	1,625	0.06%
2021/10/12	6	23.15	11	23.20	23.15	-5	1,609	-0.31%
2021/10/08	1	22.90	2	22.98	22.90	-1	1,554	-0.06%
2021/10/07	10	22.72	8	22.82	22.80	2	1,527	0.13%
2021/10/06	6	23.00	6	23.10	22.35	0	1,452	0.00%
2021/10/05	9	22.79	25	22.79	23.00	-16	1,373	-1.16%
2021/10/04	29	22.31	27	22.49	23.00	2	1,293	0.15%
2021/09/30	0	0.00	1	21.90	21.90	-1	1,185	-0.08%
2021/09/28	5	21.94	16	22.08	22.10	-11	1,261	-0.87%
2021/09/27	1	21.90	1	21.60	22.00	0	1,240	0.00%
2021/09/24	2	21.48	0	0.00	21.55	2	1,259	0.16%
2021/09/23	1	21.55	0	0.00	21.55	1	1,252	0.08%
2021/09/22	0	0.00	1	21.40	21.50	-1	1,243	-0.08%
2021/09/16	0	0.00	1	21.20	21.45	-1	1,236	-0.08%
2021/09/13	1	21.25	0	0.00	21.05	1	1,219	0.08%
2021/09/09	0	0.00	12	21.05	21.05	-12	1,223	-0.98%
2021/08/30	10	20.80	0	0.00	20.90	10	1,213	0.82%
2021/08/26	1	20.85	0	0.00	20.90	1	1,275	0.08%
2021/08/25	0	21.10	0	0.00	21.00	0	1,311	0.00%
2021/08/20	1	20.30	0	0.00	20.30	1	1,364	0.07%
2021/08/19	1	20.35	0	0.00	20.30	1	1,380	0.07%
2021/08/18	0	0.00	0.1	20.45	20.55	-0.1	1,385	-0.01%
2021/08/16	1	20.55	1	20.50	20.60	0	1,423	0.00%
2021/08/12	4	21.00	0	0.00	21.00	4	1,480	0.27%
2021/08/11	1	21.00	1	21.00	21.10	0	1,536	0.00%
2021/08/05	4	21.38	0	0.00	21.40	4	2,041	0.20%
2021/08/04	1	21.45	0	0.00	21.60	1	2,155	0.05%
2021/08/03	1	21.45	0	0.00	21.55	1	2,227	0.04%
2021/08/02	0	0.00	1	21.50	21.60	-1	2,255	-0.04%
2021/07/29	2	21.38	0	0.00	21.40	2	2,274	0.09%
2021/07/27	2	21.50	0	0.00	21.45	2	2,356	0.08%
2021/07/23	0	0.00	1	21.50	21.55	-1	2,582	-0.04%
2021/07/20	0	0.00	2	21.85	21.80	-2	2,696	-0.07%
2021/07/19	0	0.00	2	21.70	22.00	-2	2,755	-0.07%
2021/07/16	2	21.70	0.4	21.80	21.80	1.6	2,979	0.05%
2021/07/15	0	0.00	0	21.85	21.85	0	3,139	0.00%
2021/07/14	1	21.50	2	21.55	21.60	-1	3,187	-0.03%
2021/07/13	1	21.75	6	21.73	21.60	-5	3,298	-0.15%
2021/07/12	0	0.00	1	21.90	21.80	-1	3,406	-0.03%
2021/07/09	2	21.80	9	21.94	22.00	-7	3,414	-0.21%
2021/07/08	4	22.15	0	0.00	22.15	4	3,427	0.12%
2021/07/07	6	21.97	0	0.00	22.15	6	3,502	0.17%
2021/07/06	3	22.32	0	0.00	22.30	3	3,497	0.09%
2021/07/05	1	22.15	14	22.28	22.45	-13	3,482	-0.37%
2021/07/02	16.2	21.94	1	21.90	21.90	15.2	3,429	0.44%
2021/07/01	3	21.75	7	21.79	21.95	-4	3,412	-0.12%
2021/06/30	4	21.45	1	21.45	21.40	3	3,371	0.09%
2021/06/28	1	21.40	3	21.35	21.40	-2	3,403	-0.06%
2021/06/25	6	21.55	0	0.00	21.45	6	3,419	0.18%
2021/06/24	0	0.00	1	21.50	21.60	-1	3,447	-0.03%
2021/06/23	1	21.30	0	0.00	21.30	1	3,449	0.03%
2021/06/21	8	21.08	5	21.10	21.05	3	3,452	0.09%
2021/06/18	2	21.30	4	21.41	21.30	-2	3,446	-0.06%
2021/06/17	1	21.50	1	21.65	21.50	0	3,441	0.00%
2021/06/16	0	0.00	3.5	21.51	21.45	-3.5	3,448	-0.10%
2021/06/15	0	0.00	21	21.56	21.55	-21	3,448	-0.61%
2021/06/11	0	0.00	1	21.75	21.65	-1	3,465	-0.03%
2021/06/10	1	21.50	1	21.55	21.60	0	3,475	0.00%
2021/06/08	2	21.75	3	21.75	21.80	-1	3,477	-0.03%
2021/06/07	7	21.94	0	0.00	21.75	7	3,486	0.20%
2021/06/04	2	22.30	36	22.25	22.05	-34	3,469	-0.98%
2021/06/03	23	22.16	59.2	22.16	22.05	-36.2	3,458	-1.05%
2021/06/02	0	0.00	2	22.00	21.95	-2	3,429	-0.06%
2021/06/01	2.2	21.63	4	21.70	21.70	-1.8	3,397	-0.05%
2021/05/31	4	21.64	2	21.58	21.65	2	3,393	0.06%
2021/05/28	3.4	21.40	0	0.00	21.40	3.4	3,384	0.10%
2021/05/27	5	21.24	0	0.00	21.30	5	3,381	0.15%
2021/05/26	4.2	21.39	10	21.35	21.40	-5.9	3,375	-0.17%
2021/05/25	3	21.40	3	21.42	21.40	0	3,377	0.00%
2021/05/24	0	0.00	13	21.47	21.40	-13	3,368	-0.39%
2021/05/21	2	21.53	4	21.48	21.60	-2	3,362	-0.06%
2021/05/20	6	21.38	16	21.97	21.15	-10	3,344	-0.30%
2021/05/19	8	21.30	4	21.59	21.60	4	3,307	0.12%
2021/05/18	6	21.72	3	21.63	21.65	3	3,255	0.09%
2021/05/17	48.2	22.11	28	22.13	22.25	20.2	3,163	0.64%
2021/05/14	9.5	21.60	6	21.23	21.05	3.5	2,912	0.12%
2021/05/13	19.1	21.77	16	21.60	21.70	3.1	2,860	0.11%
2021/05/12	1	22.50	20	21.59	21.05	-19	2,747	-0.69%
2021/05/11	7.3	23.85	13	23.77	23.00	-5.7	2,646	-0.22%
2021/05/10	12.4	23.44	13	23.54	23.75	-0.6	2,579	-0.02%
2021/05/07	8	22.98	0	0.00	23.00	8	2,561	0.31%
2021/05/05	0	0.00	0	23.15	23.05	0	2,526	0.00%
2021/05/04	9	23.53	12	23.30	22.95	-3	2,506	-0.12%
2021/05/03	0	0.00	12	24.19	23.90	-12	2,428	-0.49%
2021/04/29	31	24.99	31	24.68	24.55	0	2,371	0.00%
2021/04/28	8.1	24.06	6.4	24.04	24.70	1.7	2,195	0.08%
2021/04/27	3.4	23.32	42	23.36	23.40	-38.6	2,106	-1.83%
2021/04/26	15	23.36	7	23.50	23.60	8	2,087	0.38%
2021/04/23	10	23.94	2	23.95	23.75	8	2,046	0.39%
2021/04/22	42	24.65	11.1	24.76	23.95	30.9	1,989	1.56%
2021/04/21	15.4	24.23	36	23.82	24.30	-20.6	1,754	-1.17%
2021/04/20	8	23.15	3.1	23.25	23.25	4.9	1,591	0.31%
2021/04/19	12	23.44	14	23.54	23.65	-2	1,544	-0.13%
2021/04/16	5	22.85	24	22.70	22.90	-19	1,422	-1.34%
2021/04/15	1	22.00	2	22.03	22.05	-1	1,312	-0.08%
2021/04/14	3	22.03	52	21.61	21.85	-49	1,296	-3.78%
2021/04/13	53.1	22.05	1.1	22.19	21.80	52	1,299	4.00%
2021/04/09	5	21.58	1	21.60	21.60	4	1,233	0.32%
2021/04/08	6	21.63	0	0.00	21.75	6	1,241	0.48%
2021/04/07	1	21.55	0	0.00	21.55	1	1,247	0.08%
2021/04/06	1	21.55	1	21.50	21.55	0	1,274	0.00%
2021/04/01	2	21.40	4.7	21.39	21.45	-2.7	1,341	-0.20%
2021/03/31	0.1	21.75	1	21.70	21.55	-0.9	1,332	-0.07%
2021/03/30	1	21.70	9	21.76	21.80	-8	1,351	-0.59%
2021/03/29	0	0.00	1	22.00	22.00	-1	1,386	-0.07%
2021/03/25	4	21.38	5	21.35	21.40	-1	1,467	-0.07%
2021/03/23	11	21.39	0	0.00	21.30	11	1,469	0.75%
2021/03/22	4	21.40	1	21.50	21.55	3	1,465	0.20%
2021/03/19	0	0.00	1	21.50	21.50	-1	1,458	-0.07%
2021/03/18	1	21.30	0	0.00	21.45	1	1,447	0.07%
2021/03/17	30	21.32	46	21.45	21.25	-16	1,450	-1.10%
2021/03/16	0.1	21.40	3	21.50	21.55	-2.9	1,434	-0.20%
2021/03/15	0	0.00	17	21.25	21.30	-17	1,416	-1.20%
2021/03/11	3	21.23	10	21.25	21.15	-7	1,418	-0.49%
2021/03/10	3	21.00	20	21.10	21.10	-17	1,408	-1.21%
2021/03/09	6	20.96	50	20.96	21.05	-44	1,413	-3.11%
2021/03/08	25.1	20.90	25	20.90	20.85	0.1	1,407	0.01%
2021/03/05	10	20.78	178	20.79	20.90	-168	1,427	-11.77%	大賣/鉅額交易
2021/03/04	8	20.79	5	21.00	20.85	3	1,446	0.21%
2021/03/02	31	20.93	2	21.05	20.85	29	1,450	2.00%
2021/02/26	26	20.74	0	0.00	20.85	26	1,490	1.74%
2021/02/25	1	20.80	5	20.90	20.95	-4	1,494	-0.27%
2021/02/24	10.3	20.75	4	20.68	20.65	6.3	1,502	0.42%
2021/02/23	0	20.70	0	0.00	20.80	0	1,493	0.00%
2021/02/22	1	20.40	4	20.63	20.65	-3	1,481	-0.20%
2021/02/19	2	20.38	0	0.00	20.45	2	1,478	0.14%
2021/02/18	1	20.45	0	0.00	20.45	1	1,480	0.07%
2021/02/17	0.1	20.25	0	0.00	20.20	0.1	1,483	0.01%
2021/02/05	5	20.20	2	20.15	20.20	3	1,480	0.20%
2021/02/04	1	20.00	11	20.05	20.00	-10	1,506	-0.66%
2021/02/03	6	19.90	0	0.00	20.05	6	1,515	0.40%
2021/02/02	0	0.00	1	20.00	19.90	-1	1,517	-0.07%
2021/02/01	0	0.00	3	20.00	19.95	-3	1,502	-0.20%
2021/01/27	2	20.35	0	0.00	20.35	2	1,477	0.14%
2021/01/25	1	20.15	0	0.00	20.40	1	1,475	0.07%
2021/01/21	2	20.43	1	20.50	20.30	1	1,465	0.07%
2021/01/20	2	20.43	15	20.20	20.20	-13	1,457	-0.89%
2021/01/18	1	20.65	0	0.00	20.80	1	1,425	0.07%
2021/01/15	3	20.93	0	0.00	20.95	3	1,435	0.21%
2021/01/14	7	21.14	0	0.00	21.10	7	1,505	0.46%
2021/01/13	6	21.08	0	0.00	21.10	6	1,499	0.40%
2021/01/12	0.1	21.10	2	21.05	21.05	-1.9	1,489	-0.13%
2021/01/11	6	21.32	0	0.00	21.25	6	1,476	0.41%
2021/01/08	2	21.25	1	21.25	21.30	1	1,468	0.07%
2021/01/07	0	0.00	7	21.44	21.40	-7	1,459	-0.48%
2021/01/05	10	21.96	1	21.95	21.90	9	1,419	0.63%
2021/01/04	3	22.30	10.5	22.35	22.30	-7.5	1,389	-0.54%
2020/12/31	0	0.00	10	22.15	22.30	-10	1,369	-0.73%
2020/12/30	0	0.00	3	22.38	22.30	-3	1,344	-0.22%
2020/12/29	2	22.40	12	22.53	22.55	-10	1,327	-0.75%
2020/12/28	13	22.54	1	22.30	22.50	12	1,290	0.93%
2020/12/25	1	21.85	0	0.00	21.95	1	1,210	0.08%
2020/12/24	5	22.02	0	0.00	21.95	5	1,196	0.42%
2020/12/23	15.3	22.04	2	21.90	22.05	13.3	1,152	1.15%
2020/12/22	13	22.06	17	21.77	21.50	-4	1,096	-0.36%
2020/12/21	4	21.00	0	0.00	21.15	4	990	0.40%
2020/12/18	0	0.00	6	21.18	21.00	-6	984	-0.61%
2020/12/17	0.1	21.00	13	21.15	21.15	-12.9	980	-1.32%
2020/12/15	3	20.65	0	0.00	20.70	3	970	0.31%
2020/12/14	2	20.70	0	0.00	20.70	2	963	0.21%
2020/12/11	1	20.60	0	0.00	20.65	1	963	0.10%
2020/12/10	0	0.00	0	21.05	20.90	0	951	0.00%
2020/12/07	1.5	21.05	0	0.00	21.05	1.5	954	0.15%
2020/12/02	10	21.53	1	21.40	21.40	9	932	0.96%
2020/12/01	9	21.51	5	21.69	21.65	4	933	0.43%
2020/11/30	1	21.40	0	0.00	21.40	1	913	0.11%
2020/11/27	2	21.13	0	0.00	21.15	2	895	0.22%
2020/11/26	4	21.33	2	21.35	21.35	2	883	0.23%
2020/11/25	1	21.10	2	21.23	21.40	-1	897	-0.11%
2020/11/23	20	20.85	7	20.89	20.90	13	851	1.53%
2020/11/20	1	20.65	0	0.00	20.65	1	835	0.12%
2020/11/19	0	0.00	3	20.62	20.65	-3	835	-0.36%
2020/11/18	1	20.45	6	20.63	20.60	-5	837	-0.60%
2020/11/13	5	20.80	2	20.80	20.80	3	885	0.34%
2020/11/12	5	20.75	3	20.78	20.65	2	878	0.23%
2020/11/09	1	20.20	0	0.00	20.15	1	870	0.11%
2020/11/05	1.2	20.13	0	0.00	20.10	1.2	883	0.14%
2020/10/30	22	20.14	0	0.00	20.00	22	903	2.44%
2020/10/29	0	0.00	0.1	20.50	20.25	-0.1	898	-0.01%
2020/10/28	1	20.30	0	0.00	20.30	1	908	0.11%
2020/10/27	0	0.00	1	20.40	20.45	-1	912	-0.11%
2020/10/23	4	20.66	1.1	20.55	20.50	2.9	941	0.31%
2020/10/22	0	0.00	10	20.59	20.70	-10	948	-1.05%
2020/10/19	0	0.00	1	19.85	19.90	-1	957	-0.10%
2020/10/16	2	19.95	1	19.90	19.80	1	969	0.10%
2020/10/15	1	19.90	0	0.00	19.90	1	1,043	0.10%
2020/10/13	1	20.00	0	0.00	19.95	1	1,122	0.09%
2020/10/12	2.1	20.05	0	0.00	20.05	2.1	1,153	0.18%
2020/10/07	0.1	20.10	0	0.00	20.15	0.1	1,185	0.01%
2020/09/28	1	19.75	15	19.70	19.70	-14	1,274	-1.10%
2020/09/24	2	19.63	7	19.86	19.60	-5	1,311	-0.38%
2020/09/18	0.3	20.30	3	20.25	20.30	-2.7	1,353	-0.20%
2020/09/17	30	20.16	0	0.00	20.15	30	1,371	2.19%
2020/09/15	0.2	20.25	0	0.00	20.25	0.2	1,476	0.01%
2020/09/14	1	20.10	3	20.15	20.10	-2	1,498	-0.13%
2020/09/11	6	20.11	1	20.30	20.05	5	1,503	0.33%
2020/09/10	2	20.45	0	0.00	20.30	2	1,496	0.13%
2020/09/09	0	0.00	4	20.30	20.30	-4	1,499	-0.27%
2020/09/07	0	0.00	40	20.45	20.40	-40	1,522	-2.63%
2020/09/03	1	20.50	140	20.52	20.50	-139	1,557	-8.93%	大賣/鉅額交易
2020/09/02	11	20.65	0	0.00	20.60	11	1,564	0.70%
2020/09/01	1	20.75	0	0.00	20.70	1	1,577	0.06%
2020/08/31	131	21.13	11	20.96	20.85	120	1,598	7.51%	大買/鉅額交易
2020/08/28	0	0.00	10	20.65	20.70	-10	1,610	-0.62%
2020/08/27	0	0.00	62	20.65	20.60	-62	1,616	-3.84%
2020/08/26	5	20.45	1	20.60	20.40	4	1,607	0.25%
2020/08/24	0	0.00	1	20.50	20.45	-1	1,612	-0.06%
2020/08/20	12	20.35	0	0.00	20.30	12	1,622	0.74%
2020/08/19	0	0.00	1	20.90	21.00	-1	1,598	-0.06%
2020/08/18	0.2	20.70	0	0.00	20.80	0.2	1,576	0.01%
2020/08/14	3	20.58	2	20.65	20.60	1	1,577	0.06%
2020/08/13	0	0.00	1	20.45	20.60	-1	1,569	-0.06%
2020/08/10	1	20.00	0	0.00	20.10	1	1,583	0.06%
2020/08/07	4	20.05	12	20.05	20.00	-8	1,598	-0.50%
2020/08/06	1	20.10	0	0.00	20.05	1	1,606	0.06%
2020/08/03	3	19.92	18	20.05	19.90	-15	1,769	-0.85%
2020/07/31	20	20.38	5	20.15	20.10	15	1,781	0.84%
2020/07/30	17	20.18	6	20.13	20.30	11	1,793	0.61%
2020/07/29	15	19.97	6	19.93	19.95	9	1,811	0.50%
2020/07/28	5	19.49	7	19.75	19.30	-2	1,816	-0.11%
2020/07/27	35	19.73	9	19.76	19.70	26	1,831	1.42%
2020/07/24	8	20.40	12	20.30	20.20	-4	1,831	-0.22%
2020/07/23	10	20.60	34	20.56	20.60	-24	1,813	-1.32%
2020/07/22	11	20.97	0	0.00	20.90	11	1,796	0.61%
2020/07/21	64	20.94	0	0.00	20.95	64	1,796	3.56%
2020/07/20	36	22.45	13	22.57	22.45	23	1,732	1.33%
2020/07/17	15	22.76	3	22.65	22.65	12	1,711	0.70%
2020/07/16	3	22.90	8	22.96	22.90	-5	1,734	-0.29%
2020/07/15	0	0.00	1	22.65	22.65	-1	1,745	-0.06%
2020/07/14	1	22.85	2	22.68	22.65	-1	1,760	-0.06%
2020/07/13	6	22.90	1	22.80	22.85	5	1,769	0.28%
2020/07/10	3	22.72	11	22.70	22.60	-8	1,804	-0.44%
2020/07/09	1.4	23.23	4	23.15	23.05	-2.6	1,794	-0.14%
2020/07/08	0	0.00	4.2	23.20	23.20	-4.2	1,787	-0.23%
2020/07/07	10	23.18	10	23.15	23.25	0	1,795	0.00%
2020/07/06	0	0.00	0	23.15	23.20	0	1,800	0.00%
2020/07/03	17	23.01	4	23.08	23.00	13	1,794	0.72%
2020/07/02	0	0.00	5	23.05	23.00	-5	1,823	-0.27%
2020/07/01	4	22.95	9	23.08	22.95	-5	1,843	-0.27%
2020/06/30	17.3	23.12	13	23.11	23.00	4.3	1,954	0.22%
2020/06/29	0	0.00	11	22.95	22.95	-11	2,012	-0.55%
2020/06/23	47	23.05	36	23.08	22.75	11	2,012	0.55%
2020/06/22	15	22.85	0	0.00	22.90	15	1,953	0.77%
2020/06/19	0.1	22.65	1	22.70	22.65	-0.9	1,956	-0.05%
2020/06/18	2	22.10	0	22.35	22.35	2	1,955	0.10%
2020/06/17	1	22.10	5	22.15	22.15	-4	1,974	-0.20%
2020/06/12	4	21.70	10	21.80	21.75	-6	2,095	-0.29%
2020/06/11	13	22.15	3	22.60	22.10	10	2,113	0.47%
2020/06/10	2	22.95	0	0.00	22.80	2	2,103	0.10%
2020/06/09	2	23.05	7	23.06	22.90	-5	2,167	-0.23%
2020/06/08	2	23.08	2	23.15	23.10	0	2,208	0.00%
2020/06/05	4	23.05	0	0.00	23.05	4	2,196	0.18%
2020/06/04	16	22.78	6	22.78	22.85	10	2,201	0.45%
2020/06/03	2	22.40	0	0.00	22.45	2	2,199	0.09%
2020/06/02	4	22.40	0	0.00	22.35	4	2,199	0.18%
2020/06/01	8	22.43	1	22.40	22.45	7	2,201	0.32%
2020/05/28	1	22.30	5	22.10	22.15	-4	2,220	-0.18%
2020/05/26	2	22.20	0	0.00	22.30	2	2,230	0.09%
2020/05/25	2	21.80	0	0.00	22.00	2	2,237	0.09%
2020/05/22	22	22.02	0	0.00	21.95	22	2,242	0.98%
2020/05/21	12	22.20	0	0.00	22.20	12	2,266	0.53%
2020/05/20	3	22.25	0	0.00	22.15	3	2,277	0.13%
2020/05/19	5	22.50	5	22.65	22.30	0	2,287	0.00%
2020/05/18	1	22.40	0	0.00	22.30	1	2,295	0.04%
2020/05/15	16	21.98	0	0.00	22.00	16	2,317	0.69%
2020/05/13	0	0.00	5	22.35	22.60	-5	2,343	-0.21%
2020/05/12	19	22.52	7	22.74	22.50	12	2,340	0.51%
2020/05/11	11	22.83	9	23.14	22.85	2	2,320	0.09%
2020/05/08	7	22.43	14	22.54	22.50	-7	2,273	-0.31%
2020/05/07	0	0.00	16	21.51	21.85	-16	2,214	-0.72%
2020/05/06	7	21.55	3.8	21.56	21.35	3.2	2,206	0.14%
2020/05/04	19	21.31	0	0.00	21.40	19	2,211	0.86%
2020/04/30	2	21.75	1	21.70	21.85	1	2,219	0.05%
2020/04/29	35	21.35	0	0.00	21.35	35	2,259	1.55%
2020/04/28	10	21.00	0	0.00	21.00	10	2,272	0.44%
2020/04/27	0	0.00	4	20.95	20.95	-4	2,351	-0.17%
2020/04/24	11	20.75	0	0.00	20.75	11	2,342	0.47%
2020/04/23	0	0.00	6	21.00	21.00	-6	2,340	-0.26%
2020/04/22	21	20.65	30	20.30	20.80	-9	2,331	-0.39%
2020/04/21	45	21.06	0	0.00	20.50	45	2,310	1.95%
2020/04/20	10	20.73	7	20.97	21.60	3	2,259	0.13%
2020/04/17	5	20.65	5	20.90	20.65	0	2,218	0.00%
2020/04/16	4	20.60	1	20.40	20.65	3	2,197	0.14%
2020/04/15	1	20.85	0	0.00	20.50	1	2,182	0.05%
2020/04/10	1	20.10	2	20.25	20.35	-1	2,142	-0.05%
2020/04/09	15	20.20	1	20.25	20.00	14	2,134	0.66%
2020/04/08	0	0.00	1	20.15	20.20	-1	2,118	-0.05%
2020/04/07	1	19.95	0	0.00	20.05	1	2,103	0.05%
2020/04/06	3	19.62	1	19.90	19.90	2	2,071	0.10%
2020/04/01	1	20.10	3	20.03	20.00	-2	2,038	-0.10%
2020/03/31	0	0.00	7	19.95	19.95	-7	1,917	-0.36%
2020/03/30	6	18.17	0	0.00	18.15	6	1,857	0.32%
2020/03/27	0	0.00	1	18.05	18.05	-1	1,866	-0.05%
2020/03/25	0	0.00	1	18.15	18.05	-1	1,844	-0.05%
2020/03/24	1	18.00	22	17.65	17.60	-21	1,818	-1.15%
2020/03/23	26	16.85	1	17.40	17.40	25	1,814	1.38%
2020/03/20	1	17.00	1	17.20	17.00	0	1,805	0.00%
2020/03/19	0	0.00	276	16.00	15.80	-276	1,758	-15.69%	大賣/鉅額交易
2020/03/18	2	17.20	6	17.15	17.05	-4	1,695	-0.24%
2020/03/17	2	17.23	2	17.35	17.15	0	1,675	0.00%
2020/03/16	8	18.18	0	0.00	17.90	8	1,665	0.48%
2020/03/13	4	17.98	10	17.88	18.60	-6	1,647	-0.36%
2020/03/12	3	19.48	1	19.40	19.40	2	1,585	0.13%
2020/03/11	0	0.00	1	20.60	20.30	-1	1,542	-0.06%
2020/03/10	1	20.25	2	20.20	20.35	-1	1,545	-0.06%
2020/03/09	2	20.78	0	0.00	20.60	2	1,526	0.13%
2020/03/04	0.2	21.60	0	0.00	21.55	0.2	1,482	0.01%
2020/03/03	1	21.85	7	21.79	21.95	-6	1,467	-0.41%
2020/03/02	0	0.00	2	21.45	21.50	-2	1,456	-0.14%
2020/02/27	2	22.25	0	0.00	21.60	2	1,459	0.14%
2020/02/24	12	22.01	7	22.24	21.90	5	1,432	0.35%
2020/02/21	2	22.48	0	0.00	22.45	2	1,412	0.14%
2020/02/19	1	22.90	0	0.00	22.80	1	1,398	0.07%
2020/02/18	3	22.80	2	22.85	22.90	1	1,403	0.07%
2020/02/17	1	22.50	1	22.95	22.90	0	1,442	0.00%
2020/02/14	1	21.80	0	0.00	21.80	1	1,396	0.07%
2020/02/13	1	21.75	0	0.00	21.85	1	1,396	0.07%
2020/02/12	5	21.80	0	0.00	21.70	5	1,396	0.36%
2020/02/11	1	21.70	0	0.00	21.70	1	1,386	0.07%
2020/02/10	0.2	21.75	0	0.00	21.65	0.2	1,402	0.01%
2020/02/07	0	0.00	1	21.65	21.35	-1	1,390	-0.07%
2020/02/06	1	21.80	0	0.00	21.75	1	1,389	0.07%
2020/02/04	11	21.07	27	20.79	21.10	-16	1,370	-1.17%
2020/02/03	5	20.56	2	20.43	20.65	3	1,369	0.22%
2020/01/31	4	21.89	4	22.20	21.95	0	1,296	0.00%
2020/01/30	15	22.31	3	22.42	22.05	12	1,261	0.95%
2020/01/17	10	24.60	1	24.70	24.60	9	1,183	0.76%
2020/01/16	1	24.50	0	0.00	24.65	1	1,181	0.08%
2020/01/15	0	0.00	122	24.43	24.55	-122	1,193	-10.23%	大賣/鉅額交易
2020/01/14	0	0.00	57	24.44	24.35	-57	1,206	-4.72%
2020/01/09	1	24.25	1	24.25	24.25	0	1,323	0.00%
2020/01/08	2	24.30	0	0.00	24.25	2	1,318	0.15%
2020/01/07	5	24.60	0	0.00	24.60	5	1,311	0.38%
2020/01/06	10	24.95	0	0.00	24.85	10	1,326	0.75%
2019/12/31	0	0.00	2	25.25	25.05	-2	1,345	-0.15%
2019/12/30	0	0.00	26	25.21	25.30	-26	1,341	-1.94%
2019/12/27	20	25.18	0	0.00	25.10	20	1,339	1.49%
2019/12/26	1	25.20	5	25.10	25.20	-4	1,347	-0.30%
2019/12/25	3	25.40	4	25.35	25.40	-1	1,365	-0.07%
2019/12/24	3	25.17	5	25.16	25.15	-2	1,370	-0.15%
2019/12/23	1	24.95	0	0.00	24.95	1	1,360	0.07%
2019/12/18	0	0.00	9	24.60	24.60	-9	1,394	-0.65%
2019/12/17	0	0.00	3	24.60	24.70	-3	1,387	-0.22%
2019/12/11	5	24.22	0	0.00	24.25	5	1,426	0.35%
2019/12/09	3	24.47	0	0.00	24.40	3	1,489	0.20%
2019/12/06	2	24.68	0	0.00	24.65	2	1,495	0.13%
2019/12/05	1	24.65	0	0.00	24.80	1	1,543	0.06%
2019/12/04	1	24.30	0	0.00	24.45	1	1,587	0.06%
2019/11/29	2	24.63	0	0.00	24.60	2	1,623	0.12%
2019/11/27	0	0.00	2	24.83	24.75	-2	1,629	-0.12%
2019/11/26	0	0.00	3	25.05	24.75	-3	1,644	-0.18%
2019/11/22	3	24.85	0	0.00	24.85	3	1,662	0.18%
2019/11/21	1	25.40	0	0.00	25.25	1	1,663	0.06%
2019/11/20	1	25.40	1	25.20	25.40	0	1,678	0.00%
2019/11/19	24	24.90	1	25.05	25.10	23	1,676	1.37%
2019/11/15	1	24.90	52	24.73	24.90	-51	1,686	-3.02%
2019/11/14	9	24.54	0	0.00	24.45	9	1,679	0.54%
2019/11/13	1	25.45	0	0.00	25.30	1	1,660	0.06%
2019/11/12	0	0.00	1	25.20	25.15	-1	1,721	-0.06%
2019/11/08	0	0.00	4	25.53	25.50	-4	1,868	-0.21%
2019/11/07	0	0.00	108	25.59	25.60	-108	1,888	-5.72%	大賣/鉅額交易
2019/11/06	5	26.05	0	0.00	26.10	5	1,873	0.27%
2019/11/01	7	26.30	2.2	26.27	26.45	4.8	1,963	0.25%
2019/10/31	10	26.50	0	0.00	26.40	10	2,020	0.50%
2019/10/30	2.2	26.06	0	0.00	26.15	2.2	2,020	0.11%
2019/10/23	10	26.30	4	26.50	26.20	6	2,302	0.26%
2019/10/21	1	26.10	5	26.45	26.50	-4	2,538	-0.16%
2019/10/18	3	26.15	1	26.20	26.10	2	2,551	0.08%
2019/10/17	3	25.80	1	25.90	26.40	2	2,557	0.08%
2019/10/14	0	0.00	10	25.65	25.30	-10	2,659	-0.38%
2019/10/09	1	25.40	0	0.00	25.75	1	2,683	0.04%
2019/10/08	0	0.00	150	25.51	25.45	-150	2,719	-5.52%	大賣/鉅額交易
2019/10/07	1	25.10	1	25.05	25.05	0	2,790	0.00%
2019/10/04	1	25.15	60	25.10	25.05	-59	2,931	-2.01%
2019/10/02	0	0.00	34	25.01	25.10	-34	3,110	-1.09%
2019/10/01	0	0.00	40	25.35	25.20	-40	3,133	-1.28%
2019/09/27	2	25.40	0	0.00	25.25	2	3,136	0.06%
2019/09/24	6	26.01	4	26.10	26.05	2	3,265	0.06%
2019/09/23	1	26.20	0	0.00	26.25	1	3,516	0.03%
2019/09/18	2	26.58	0	0.00	26.55	2	3,943	0.05%
2019/09/17	0	0.00	1	26.80	26.50	-1	4,108	-0.02%
2019/09/16	2	26.55	0	0.00	26.75	2	4,141	0.05%
2019/09/11	6	26.77	0	0.00	26.35	6	4,206	0.14%
2019/09/10	0	0.00	5	25.98	25.95	-5	4,220	-0.12%
2019/09/09	0	0.00	5	26.38	26.15	-5	4,325	-0.12%
2019/09/06	14	26.82	0	0.00	27.10	14	4,433	0.32%
2019/09/05	0	0.00	4	26.75	26.45	-4	4,484	-0.09%
2019/08/30	0	0.00	1	26.35	26.05	-1	4,648	-0.02%
2019/08/29	2	26.00	40	26.10	26.00	-38	4,668	-0.81%
2019/08/28	0	0.00	20	26.33	26.30	-20	4,674	-0.43%
2019/08/22	0	0.00	10	26.75	26.90	-10	4,796	-0.21%
2019/08/21	2	27.05	40	26.98	26.80	-38	4,814	-0.79%
2019/08/20	0	0.00	20	27.10	27.10	-20	4,853	-0.41%
2019/08/19	125	27.25	21	27.16	27.10	104	4,866	2.14%	大買/鉅額交易
2019/08/16	0	0.00	32	27.04	27.50	-32	4,861	-0.66%
2019/08/15	4.1	25.95	2	26.30	26.65	2.1	4,825	0.04%
2019/08/13	10	27.19	31	27.38	26.90	-21	4,775	-0.44%
2019/08/12	0	0.00	1	28.70	28.55	-1	4,701	-0.02%
2019/08/08	0	0.00	2	28.60	28.80	-2	4,756	-0.04%
2019/08/06	7	28.36	3	28.20	28.75	4	4,889	0.08%
2019/08/05	7	29.36	2	29.18	29.00	5	4,873	0.10%
2019/08/02	6	28.56	50	28.46	28.60	-44	4,907	-0.90%
2019/07/31	8	30.05	1	29.95	29.95	7	4,886	0.14%
2019/07/30	11	30.10	2	30.05	30.05	9	4,913	0.18%
2019/07/29	4	30.63	3	30.62	30.65	1	4,993	0.02%
2019/07/26	8	30.95	0	0.00	30.95	8	5,039	0.16%
2019/07/25	2	30.05	5	30.25	30.10	-3	5,018	-0.06%
2019/07/24	4	30.41	0	0.00	30.00	4	5,020	0.08%
2019/07/23	5	30.75	386	30.90	30.55	-381	5,006	-7.61%	大賣/鉅額交易
2019/07/22	7	32.18	0	0.00	31.75	7	4,983	0.14%
2019/07/19	1	31.90	55	32.01	31.80	-54	5,137	-1.05%
2019/07/18	0	0.00	101	31.96	31.70	-101	5,214	-1.94%	大賣/鉅額交易
2019/07/17	2	31.60	28	32.29	32.10	-26	5,464	-0.48%
2019/07/16	3	32.57	5	33.00	32.80	-2	5,382	-0.04%
2019/07/15	2	33.10	33	33.25	33.25	-31	5,326	-0.58%
2019/07/12	6	33.33	2	33.48	33.15	4	5,294	0.08%
2019/07/11	3	33.53	0	0.00	33.45	3	5,284	0.06%
2019/07/10	5	33.81	52	34.00	34.15	-47	5,194	-0.90%
2019/07/09	0	0.00	7	32.34	32.75	-7	5,047	-0.14%
2019/07/08	5	32.39	9	31.54	31.35	-4	4,953	-0.08%
2019/07/05	0	0.00	1	32.90	33.05	-1	4,884	-0.02%
2019/07/04	3	32.82	0	0.00	32.80	3	4,854	0.06%
2019/07/03	8	32.99	0	0.00	32.90	8	4,845	0.17%
2019/07/02	15	33.12	13	33.11	33.15	2	4,819	0.04%
2019/07/01	11	32.80	13	32.84	32.90	-2	4,758	-0.04%
2019/06/28	90	33.22	16	32.86	32.80	74	4,697	1.58%
2019/06/27	3	35.17	7	34.87	34.95	-4	4,440	-0.09%
2019/06/26	11	35.81	9	35.72	35.90	2	4,377	0.05%
2019/06/25	19	34.96	10	35.10	35.80	9	4,261	0.21%
2019/06/24	14	34.30	19	34.13	34.40	-5	4,113	-0.12%
2019/06/21	2	32.60	1	32.85	32.85	1	4,013	0.02%
2019/06/20	3	32.40	3	32.47	32.20	0	4,021	0.00%
2019/06/19	14	32.82	1	32.90	32.80	13	4,030	0.32%
2019/06/18	10	32.50	2	32.45	32.85	8	3,971	0.20%
2019/06/17	35	31.81	525	31.45	31.90	-490	3,907	-12.54%	大賣/鉅額交易
2019/06/14	39	31.88	18	32.16	30.80	21	3,789	0.55%
2019/06/13	86	31.17	57	30.91	31.70	29	3,635	0.80%
2019/06/12	66	30.47	102	30.61	30.65	-36	3,551	-1.01%	大賣/
2019/06/11	76	30.42	7	30.44	30.55	69	3,570	1.93%
2019/06/10	0	0.00	9	30.01	30.30	-9	3,569	-0.25%
2019/06/06	2	29.25	0	0.00	29.30	2	3,492	0.06%
2019/06/05	3	28.90	1	29.10	29.10	2	3,461	0.06%
2019/06/04	6	28.73	1	28.70	28.75	5	3,439	0.15%
2019/06/03	5	29.06	13	29.09	29.05	-8	3,417	-0.23%
2019/05/31	0	0.00	31	29.13	29.10	-31	3,407	-0.91%
2019/05/30	21	28.82	2	29.15	29.10	19	3,382	0.56%
2019/05/29	3	28.75	25	28.65	28.90	-22	3,344	-0.66%
2019/05/28	1	28.45	94	28.43	28.45	-93	3,259	-2.85%
2019/05/27	14	28.24	154	28.03	28.25	-140	3,233	-4.33%	大賣/鉅額交易
2019/05/24	4	27.50	50	27.69	27.70	-46	3,197	-1.44%
2019/05/23	3	27.48	2	27.35	27.40	1	3,174	0.03%
2019/05/22	0	0.00	13	27.58	27.60	-13	3,166	-0.41%
2019/05/21	1	27.25	23	27.59	27.15	-22	3,157	-0.70%
2019/05/20	2	26.80	0	0.00	27.10	2	3,123	0.06%
2019/05/17	2	27.65	5	27.71	27.55	-3	3,084	-0.10%
2019/05/16	23	27.22	3	27.30	27.20	20	3,041	0.66%
2019/05/15	9	28.12	39	28.08	27.95	-30	2,957	-1.01%
2019/05/14	20	27.93	20	28.34	28.55	0	2,870	0.00%
2019/05/13	21	28.01	3	28.45	28.00	18	2,791	0.64%
2019/05/10	2	28.13	2	28.45	27.95	0	2,772	0.00%
2019/05/09	2	27.93	1	28.00	28.00	1	2,778	0.04%
2019/05/08	22	28.00	2	27.93	27.90	20	2,736	0.73%
2019/05/07	27	28.45	2	28.40	28.10	25	2,689	0.93%
2019/05/06	12	28.35	21	28.57	28.10	-9	2,626	-0.34%
2019/05/03	13	27.94	10.1	27.63	27.90	2.9	2,478	0.12%
2019/05/02	2	26.70	0	0.00	27.00	2	2,359	0.08%
2019/04/30	199	27.07	3	26.95	27.05	196	2,291	8.55%	大買/鉅額交易
2019/04/29	11	27.57	5	27.75	27.45	6	2,217	0.27%
2019/04/26	7	27.45	125	27.77	27.30	-118	2,117	-5.57%	大賣/鉅額交易
2019/04/25	10	27.20	14	27.09	27.30	-4	1,984	-0.20%
2019/04/24	1	25.25	13	26.28	25.25	-12	1,780	-0.67%
2019/04/23	13	25.92	30	25.20	26.10	-17	1,662	-1.02%
2019/04/22	0.1	23.65	0	0.00	23.75	0.1	1,378	0.01%
2019/04/15	1	23.65	0	0.00	23.70	1	1,309	0.08%
2019/04/11	45	23.30	0	0.00	23.15	45	1,286	3.50%
2019/04/10	1	23.40	2	23.50	23.50	-1	1,270	-0.08%
2019/04/09	20	23.58	18	23.55	23.50	2	1,270	0.16%
2019/04/01	0	0.00	1	24.25	24.15	-1	1,214	-0.08%
2019/03/29	8	23.79	0	0.00	24.25	8	1,197	0.67%
2019/03/28	42	24.51	0	0.00	23.70	42	1,173	3.58%
2019/03/27	2	24.63	1	24.90	24.75	1	1,112	0.09%
2019/03/26	2	24.45	6	24.80	24.85	-4	1,081	-0.37%
2019/03/25	0	0.00	10	24.25	24.20	-10	1,013	-0.99%
2019/03/22	0	0.00	2	24.00	24.00	-2	981	-0.20%
2019/03/19	0	0.00	2	23.45	23.40	-2	1,008	-0.20%
2019/03/15	46	23.68	0	0.00	23.50	46	987	4.66%
2019/03/14	11	23.94	21	23.92	23.90	-10	966	-1.04%
2019/03/13	0	0.00	21	23.72	23.75	-21	922	-2.28%
2019/03/08	0	0.00	5	22.85	22.90	-5	885	-0.56%
2019/03/07	10	22.70	0	0.00	22.60	10	880	1.14%
2019/03/06	10	22.65	0	0.00	22.80	10	872	1.15%
2019/03/05	0	0.00	6	22.50	22.60	-6	866	-0.69%
2019/02/21	0	0.00	4	21.65	21.70	-4	823	-0.49%
2019/02/20	0	0.00	32	21.45	21.45	-32	819	-3.90%
2019/02/13	10	21.35	0	0.00	21.15	10	851	1.17%
2019/02/11	0	0.00	23	21.20	21.10	-23	852	-2.70%
2019/01/30	7	21.45	24	21.30	21.15	-17	838	-2.03%
2019/01/28	0	0.00	1	22.50	22.50	-1	755	-0.13%
2019/01/25	1	22.45	0	0.00	22.35	1	754	0.13%
2019/01/24	0	22.30	0	0.00	22.45	0	756	0.00%
2019/01/17	0	0.00	6	22.35	22.50	-6	771	-0.78%
2019/01/08	0	0.00	10	22.30	22.25	-10	791	-1.26%
2019/01/04	0	0.00	7	21.89	21.95	-7	789	-0.89%
2019/01/03	0	0.00	13	22.00	22.05	-13	824	-1.58%
2019/01/02	0	0.00	12	22.44	22.00	-12	829	-1.45%
2018/12/28	0	0.00	15	21.73	22.25	-15	824	-1.82%
2018/12/27	0	0.00	9	22.10	22.00	-9	829	-1.09%
2018/12/25	5	22.40	45	22.47	22.15	-40	843	-4.74%
2018/12/21	0	0.00	1	22.90	22.90	-1	854	-0.12%
2018/12/20	0	0.00	12	23.10	23.10	-12	844	-1.42%
2018/12/19	0	0.00	20	23.45	23.35	-20	844	-2.37%
2018/12/17	0	0.00	34	23.75	23.20	-34	823	-4.13%
2018/12/14	151	23.60	155	23.60	23.60	-4	803	-0.50%	大買/大賣/
2018/12/13	100	23.20	145	23.15	23.20	-45	755	-5.96%	大賣/
2018/12/12	100	22.80	208	22.70	22.80	-108	713	-15.13%	大賣/鉅額交易
2018/12/11	0	0.00	92	22.08	21.95	-92	686	-13.41%
2018/12/07	1	22.30	0	0.00	22.25	1	690	0.14%
2018/12/05	1	22.60	0	0.00	22.70	1	692	0.14%
2018/12/04	0	0.00	9	22.67	22.95	-9	692	-1.30%
2018/11/30	0	0.00	2	21.70	21.80	-2	666	-0.30%
2018/11/28	6	21.00	0	0.00	21.40	6	668	0.90%
2018/11/14	0	0.00	3	21.15	21.15	-3	679	-0.44%
2018/11/13	0	0.00	31	21.26	21.20	-31	676	-4.58%
2018/11/12	21	20.75	0	20.80	20.80	21	658	3.19%
2018/11/07	0	0.00	6	20.18	20.20	-6	723	-0.83%
2018/11/01	1	18.95	0	0.00	18.95	1	766	0.13%
2018/10/29	1	18.50	2	18.45	18.50	-1	790	-0.13%
2018/10/25	1	18.60	0	0.00	18.55	1	828	0.12%
2018/10/24	4	19.00	0	0.00	18.95	4	825	0.48%
2018/10/23	0	0.00	0	19.10	19.25	0	820	0.00%
2018/10/19	0	0.00	10	19.15	19.30	-10	832	-1.20%
2018/10/17	0	0.00	1	19.70	20.00	-1	839	-0.12%
2018/10/11	9	19.74	1	19.90	19.60	8	836	0.96%
2018/10/09	15	20.93	0	0.00	20.90	15	814	1.84%
2018/10/08	28	20.85	5	21.00	20.85	23	825	2.79%
2018/10/05	48	21.15	5	21.15	21.05	43	829	5.18%
2018/10/04	50	21.52	0	0.00	21.50	50	821	6.09%
2018/10/03	30	21.90	0	0.00	21.75	30	818	3.66%
2018/10/02	50	22.15	0	0.00	22.10	50	808	6.19%
2018/09/21	11	22.69	0	0.00	22.60	11	906	1.21%
2018/09/20	20	22.63	0	0.00	22.60	20	920	2.17%
2018/09/19	10	22.60	0	0.00	22.65	10	937	1.07%
2018/09/14	85	22.34	0	0.00	22.40	85	967	8.79%
2018/09/13	55	22.22	4	22.30	22.35	51	965	5.28%
2018/09/12	90	22.32	0	0.00	22.35	90	965	9.32%
2018/09/11	10	22.40	0	0.00	22.50	10	972	1.03%
2018/09/10	20	22.23	1	22.30	22.30	19	979	1.94%
2018/09/06	58	22.31	0	0.00	22.35	58	976	5.94%
2018/09/05	40	22.35	0	0.00	22.40	40	991	4.03%
2018/09/04	103	22.20	0	0.00	22.30	103	1,018	10.11%	大買/鉅額交易
2018/09/03	30	22.44	0	0.00	22.30	30	1,021	2.94%
2018/08/28	1	23.05	0	0.00	23.10	1	1,110	0.09%
2018/08/27	1	22.90	2	22.85	22.90	-1	1,119	-0.09%
2018/08/20	2	22.50	0	0.00	22.45	2	1,232	0.16%
2018/08/16	4	22.50	0	0.00	22.55	4	1,225	0.33%
2018/08/15	1	22.90	0	0.00	22.80	1	1,215	0.08%
2018/08/14	10	23.20	0	0.00	23.10	10	1,213	0.82%
2018/08/13	1	23.65	0	23.60	23.55	1	1,206	0.08%
2018/08/10	5	24.00	0	0.00	24.05	5	1,196	0.42%
2018/08/07	0	0.00	10	24.05	24.05	-10	1,234	-0.81%
2018/08/01	5	24.60	0	0.00	24.15	5	1,302	0.38%
2018/07/31	2	23.95	0	0.00	23.90	2	1,278	0.16%
2018/07/30	2	23.75	0	0.00	23.70	2	1,278	0.16%
2018/07/26	1	24.00	0	0.00	24.05	1	1,285	0.08%
2018/07/24	0	0.00	4	24.00	24.05	-4	1,303	-0.31%
2018/07/20	22	23.95	0	0.00	23.85	22	1,364	1.61%
2018/07/19	24	23.86	0	0.00	23.95	24	1,366	1.76%
2018/07/18	1	23.75	9	23.75	23.70	-8	1,376	-0.58%
2018/07/12	0	0.00	1	23.80	23.75	-1	1,427	-0.07%
2018/07/11	3	23.75	0	0.00	23.85	3	1,442	0.21%
2018/07/10	0	0.00	4	23.86	23.85	-4	1,461	-0.27%
2018/07/09	0	0.00	2	23.90	23.95	-2	1,495	-0.13%
2018/07/06	0	0.00	4	23.65	23.60	-4	1,576	-0.25%
2018/07/05	59	23.59	7	23.57	23.45	52	1,609	3.23%
2018/07/03	45	24.38	5	24.76	24.20	40	1,610	2.48%
2018/07/02	5	24.00	0	0.00	24.00	5	1,557	0.32%
2018/06/29	10	24.10	0	0.00	24.10	10	1,568	0.64%
2018/06/28	0	0.00	5	24.00	23.90	-5	1,572	-0.32%
2018/06/27	0	0.00	2	23.75	23.80	-2	1,564	-0.13%
2018/06/26	10	23.35	0	0.00	23.35	10	1,600	0.62%
2018/06/22	7	23.50	0	0.00	23.50	7	1,616	0.43%
2018/06/21	2	23.75	0	0.00	23.50	2	1,646	0.12%
2018/06/20	33	23.74	5	23.70	23.55	28	1,654	1.69%
2018/06/19	6	23.98	14	23.95	23.95	-8	1,654	-0.48%
2018/06/15	5	23.90	1	24.25	24.40	4	1,652	0.24%
2018/06/13	11	23.85	0	0.00	23.80	11	1,656	0.66%
2018/06/12	60	24.35	0	0.00	24.00	60	1,648	3.64%
2018/06/07	73	24.57	3	24.65	24.40	70	1,607	4.36%
2018/06/06	97	24.78	10	24.81	24.65	87	1,593	5.46%
2018/06/05	0	0.00	2	24.15	24.10	-2	1,542	-0.13%
2018/06/04	8	23.95	0	0.00	23.95	8	1,546	0.52%
2018/06/01	3	23.80	0	0.00	23.80	3	1,555	0.19%
2018/05/31	63	23.93	0	0.00	23.90	63	1,554	4.05%
2018/05/30	3	23.75	0	0.00	23.95	3	1,548	0.19%
2018/05/29	59	23.66	1	24.00	23.90	58	1,532	3.78%
2018/05/25	20	23.30	0	0.00	23.30	20	1,472	1.36%
2018/05/23	0	0.00	1	23.50	23.25	-1	1,487	-0.07%
2018/05/22	0	0.00	4	23.80	23.50	-4	1,484	-0.27%
2018/05/18	20	22.95	0	0.00	22.80	20	1,466	1.36%
2018/05/17	12	22.39	0	0.00	23.05	12	1,476	0.81%
2018/05/16	1	22.30	0	0.00	22.25	1	1,467	0.07%
2018/05/15	10	22.30	58	22.44	22.35	-48	1,510	-3.18%
2018/05/14	2	22.03	65	21.95	21.95	-63	1,606	-3.92%
2018/05/10	4	22.63	0	0.00	22.75	4	1,577	0.25%
2018/05/09	10	22.70	12	22.78	22.90	-2	1,581	-0.13%
2018/05/08	1	22.80	13	22.99	22.80	-12	1,589	-0.76%
2018/05/07	0	0.00	2	23.30	23.10	-2	1,594	-0.13%
2018/04/30	0	0.00	3	23.80	23.55	-3	1,753	-0.17%
2018/04/27	118	22.62	0	0.00	23.15	118	1,891	6.24%	大買/鉅額交易
2018/04/25	0	0.00	2	23.70	23.90	-2	2,021	-0.10%
2018/04/24	1	23.80	0	0.00	23.75	1	2,030	0.05%
2018/04/23	0	0.00	2	24.30	24.40	-2	2,031	-0.10%
2018/04/20	2	24.00	1	24.25	24.10	1	2,036	0.05%
2018/04/18	90	23.49	0	0.00	23.55	90	2,066	4.36%
2018/04/17	14	23.67	0	0.00	23.60	14	2,069	0.68%
2018/04/16	11	23.85	0	0.00	23.80	11	2,124	0.52%
2018/04/13	33	24.21	2	24.30	24.10	31	2,206	1.40%
2018/04/12	16	24.89	10	24.92	24.30	6	2,237	0.27%
2018/04/11	0	0.00	4	24.38	24.75	-4	2,153	-0.19%
2018/03/29	0	0.00	7	24.22	24.20	-7	2,186	-0.32%
2018/03/28	1	23.00	0	0.00	23.50	1	2,163	0.05%
2018/03/26	3	23.40	4	23.60	23.75	-1	2,165	-0.04%
2018/03/20	3	22.58	0	0.00	22.45	3	2,165	0.14%
2018/03/19	1	23.00	3	23.00	22.80	-2	2,154	-0.09%
2018/03/13	1	23.20	0	0.00	23.15	1	2,142	0.05%
2018/03/12	0	0.00	3	23.40	23.40	-3	2,144	-0.14%
2018/03/09	4	23.21	0	0.00	23.25	4	2,145	0.19%
2018/03/08	0	0.00	6	23.50	23.45	-6	2,147	-0.28%
2018/03/07	0	0.00	4	23.15	23.20	-4	2,133	-0.19%
2018/03/06	1	22.45	0	0.00	22.55	1	2,110	0.05%
2018/03/05	2	22.73	0	0.00	22.50	2	2,119	0.09%
2018/03/01	1	22.00	0	0.00	22.35	1	2,127	0.05%
2018/02/27	1	22.45	1	22.55	22.45	0	2,150	0.00%
2018/02/26	1	22.70	2	22.70	22.70	-1	2,142	-0.05%
2018/02/23	0	0.00	1	22.55	22.40	-1	2,141	-0.05%
2018/02/22	1	22.00	0	0.00	22.25	1	2,136	0.05%
2018/02/21	10	22.30	1	22.20	22.20	9	2,144	0.42%
2018/02/12	4	21.71	6	21.90	21.55	-2	2,141	-0.09%
2018/02/09	3	20.82	0	0.00	21.75	3	2,125	0.14%
2018/02/08	10	21.65	3	21.50	21.65	7	2,103	0.33%
2018/02/07	20	21.70	0	0.00	21.40	20	2,094	0.95%
2018/02/06	10	21.71	210	21.43	21.55	-200	2,054	-9.73%	大賣/鉅額交易
2018/02/05	0	0.00	8	23.18	23.20	-8	1,967	-0.41%
2018/02/02	206	23.65	6	23.63	23.65	200	1,956	10.22%	大買/鉅額交易
2018/02/01	19	23.84	0	0.00	23.80	19	1,962	0.97%
2018/01/31	5	23.30	10	23.50	23.50	-5	1,952	-0.26%
2018/01/30	1	23.60	0	0.00	23.60	1	1,950	0.05%
2018/01/29	29	23.45	10	23.50	23.50	19	1,957	0.97%
2018/01/26	56	23.79	0	0.00	23.75	56	1,934	2.89%
2018/01/25	8	24.26	104	24.20	23.95	-96	1,919	-5.00%	大賣/
2018/01/24	11	24.25	5	24.10	24.00	6	1,879	0.32%
2018/01/23	161	24.01	44	24.68	24.80	117	1,853	6.31%	大買/鉅額交易
2018/01/22	67	24.05	38	23.98	24.65	29	1,770	1.64%
2018/01/19	0	0.00	4	22.64	22.75	-4	1,635	-0.24%
2018/01/18	0	0.00	1	22.45	22.30	-1	1,705	-0.06%
2018/01/17	2	22.25	0	0.00	22.25	2	1,708	0.12%
2018/01/16	21	22.18	1	22.30	22.10	20	1,725	1.16%
2018/01/15	32	22.37	13	22.60	22.30	19	1,773	1.07%
2018/01/12	4	22.55	1	22.55	22.60	3	1,803	0.17%
2018/01/11	7	22.36	151	22.15	22.50	-144	1,807	-7.97%	大賣/鉅額交易
2018/01/10	20	22.78	0	0.00	22.75	20	1,772	1.13%
2018/01/09	21	22.17	6	22.50	22.80	15	1,705	0.88%
2018/01/08	6	21.82	2	22.10	21.90	4	1,611	0.25%
2018/01/05	0	0.00	3	21.00	21.05	-3	1,554	-0.19%
2018/01/02	10	21.00	0	0.00	21.05	10	1,627	0.61%