味全 (1201)-凱基-站前券商分點個股進出

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
19.25
漲跌
▲0.35
漲幅
+1.85%
成交量
1,445張
產業
上市食品類股▼0.05%
292人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/10	1	18.85	0	0.00	18.90	1	400	0.25%
2024/05/09	2	18.80	0	0.00	18.75	2	398	0.50%
2024/05/06	2	19.00	0	0.00	19.00	2	392	0.51%
2024/04/25	0.1	18.75	0	0.00	18.75	0.1	373	0.01%
2024/04/24	0	18.80	0	0.00	18.70	0	372	0.00%
2024/04/19	0	0.00	2	18.40	18.40	-2	369	-0.54%
2024/04/18	0.1	18.65	0	0.00	18.60	0.1	358	0.03%
2024/04/17	1	18.50	15	18.50	18.50	-14	357	-3.91%
2024/04/15	0	0.00	0	18.90	18.70	0	347	0.00%
2024/04/08	2	18.90	0	0.00	18.90	2	337	0.59%
2024/04/01	0	0.00	1	18.90	19.05	-1	333	-0.30%
2024/03/29	2	18.80	0	0.00	18.90	2	329	0.61%
2024/03/22	1	18.75	0.8	18.80	18.70	0.2	321	0.07%
2024/03/21	0	0.00	0.2	18.80	18.80	-0.2	304	-0.07%
2024/03/20	0	18.95	0	0.00	18.85	0	301	0.00%
2024/03/18	1	19.00	0	19.05	18.95	1	298	0.33%
2024/03/14	0	0.00	8	19.10	19.05	-8	296	-2.70%
2024/03/13	0.1	18.95	0	0.00	18.80	0.1	290	0.03%
2024/03/07	0.1	19.10	0	0.00	18.95	0.1	289	0.02%
2024/03/04	0	0.00	2	19.30	19.10	-2	285	-0.70%
2024/02/27	0	18.90	0	0.00	18.75	0	246	0.00%
2024/02/20	0	18.85	0	0.00	18.80	0	245	0.00%
2024/01/18	0	0.00	4	18.50	18.50	-4	257	-1.55%
2024/01/17	0	0.00	0	18.65	18.50	0	258	-0.01%
2024/01/16	0.1	18.85	0.1	18.91	18.65	0	251	-0.01%
2024/01/15	0.2	19.00	0	19.00	18.90	0.1	248	0.05%
2024/01/11	0	0.00	0	18.98	18.85	0	256	-0.01%
2024/01/10	0	0.00	0	18.96	18.85	0	258	0.00%
2024/01/08	0	0.00	0	19.20	19.00	0	257	0.00%
2023/12/27	1	19.10	0	0.00	19.10	1	272	0.37%
2023/12/21	0	0.00	0	19.15	19.00	0	269	0.00%
2023/12/20	0	0.00	0	19.10	19.05	0	267	0.00%
2023/12/14	0	0.00	0	19.35	19.20	0	273	0.00%
2023/12/08	0	0.00	0.2	19.35	19.35	-0.2	272	-0.07%
2023/12/07	0	0.00	21	19.58	19.65	-21	270	-7.77%
2023/12/05	0	0.00	0.8	19.50	19.55	-0.8	270	-0.30%
2023/11/29	0	19.42	0	0.00	19.30	0	269	0.00%
2023/11/17	0	0.00	0	19.15	19.20	0	274	0.00%
2023/11/15	0	0.00	1	19.10	19.15	-1	271	-0.37%
2023/11/14	0	0.00	10	18.96	19.00	-10	267	-3.74%
2023/10/26	0	0.00	8	18.55	18.60	-8	285	-2.80%
2023/10/18	0	0.00	2	18.50	18.55	-2	319	-0.63%
2023/10/13	0	0.00	0	18.60	18.55	0	344	0.00%
2023/10/05	0.1	18.45	0	0.00	18.55	0.1	374	0.03%
2023/10/04	1.1	18.36	0	0.00	18.35	1.1	375	0.29%
2023/09/28	0	0.00	0.6	18.55	18.45	-0.6	392	-0.15%
2023/09/26	3	18.50	0	0.00	18.40	3	402	0.75%
2023/09/22	0.1	18.50	0	0.00	18.45	0.1	440	0.02%
2023/09/18	0	0.00	0	18.95	18.85	0	445	0.00%
2023/09/11	2	18.68	0	0.00	18.65	2	470	0.42%
2023/09/07	3	18.80	0	0.00	18.80	3	471	0.64%
2023/09/06	3	18.85	0	0.00	18.85	3	473	0.63%
2023/08/30	0	0.00	10	18.95	18.95	-10	481	-2.08%
2023/08/24	0.1	19.15	0	0.00	19.00	0.1	492	0.02%
2023/08/18	0	19.20	0	0.00	19.10	0	515	0.00%
2023/08/15	0.1	19.25	0	0.00	19.10	0.1	529	0.02%
2023/07/31	0	0.00	2	19.85	19.80	-2	544	-0.37%
2023/07/13	1.1	19.75	1	19.80	19.70	0.1	475	0.02%
2023/07/11	1	19.90	0	0.00	19.95	1	464	0.22%
2023/06/15	0	0.00	0.2	20.40	20.40	-0.2	391	-0.04%
2023/06/02	10	20.50	0	0.00	20.50	10	409	2.44%
2023/05/29	0	0.00	3	20.48	20.45	-3	461	-0.65%
2023/05/26	0	0.00	1	20.40	20.55	-1	462	-0.22%
2023/05/24	2	20.80	1	20.85	20.90	1	460	0.22%
2023/05/23	0	0.00	1	20.50	20.75	-1	449	-0.22%
2023/05/22	2	20.45	0	0.00	20.40	2	441	0.45%
2023/05/18	1	20.50	0	0.00	20.40	1	439	0.23%
2023/05/17	0	0.00	1	20.30	20.45	-1	433	-0.23%
2023/05/16	0	0.00	0	20.15	20.15	0	432	0.00%
2023/05/08	2	20.10	0	0.00	20.05	2	484	0.41%
2023/04/27	0	0.00	0	20.05	20.05	0	495	0.00%
2023/04/26	1.1	20.01	0	0.00	20.05	1.1	495	0.22%
2023/04/25	1	20.00	0	0.00	19.95	1	501	0.20%
2023/04/24	0	0.00	1	20.00	20.10	-1	494	-0.20%
2023/04/21	1	19.90	0	0.00	19.95	1	490	0.20%
2023/04/20	1	20.00	0	0.00	20.00	1	485	0.21%
2023/03/29	1	19.95	0	0.00	19.90	1	448	0.22%
2023/03/22	0.1	20.15	2	20.10	20.00	-1.9	436	-0.44%
2023/03/17	1	20.00	0	0.00	20.10	1	432	0.23%
2023/03/16	0	20.25	1	20.30	20.15	-1	424	-0.24%
2023/03/15	0	0.00	7	20.54	20.55	-7	420	-1.67%
2023/03/14	0	20.73	1	20.70	20.75	-1	420	-0.24%
2023/03/06	0	0.00	50	21.05	21.15	-50	385	-12.96%
2023/03/03	50	21.03	1	21.00	21.00	49	373	13.11%
2023/02/23	0	20.45	0	0.00	20.35	0	320	0.00%
2023/02/17	0	0.00	3	20.55	20.65	-3	311	-0.96%
2023/02/16	0	0.00	5.1	20.50	20.65	-5.1	313	-1.63%
2023/02/15	0	0.00	1	20.95	20.65	-1	312	-0.32%
2023/02/14	0	0.00	51	20.65	20.65	-51	306	-16.65%
2023/02/10	1	20.15	0	0.00	20.25	1	293	0.34%
2023/02/06	0	0.00	1	19.90	20.15	-1	264	-0.38%
2023/02/02	1	19.20	0	0.00	19.15	1	233	0.43%
2023/01/31	0	0.00	1	19.10	19.15	-1	227	-0.44%
2023/01/30	0	19.20	0	0.00	19.00	0	227	0.00%
2023/01/17	0	19.05	0	0.00	18.95	0	227	0.00%
2023/01/16	1	18.90	0	0.00	18.90	1	227	0.44%
2023/01/13	1	18.90	30.6	18.90	18.85	-29.6	230	-12.83%
2023/01/12	2	18.95	0	0.00	19.00	2	254	0.79%
2023/01/11	2	19.05	0	0.00	19.00	2	254	0.80%
2023/01/09	1	19.10	0	0.00	19.10	1	263	0.38%
2023/01/05	2	18.95	0	0.00	19.00	2	275	0.73%
2023/01/04	25	18.95	0	0.00	18.90	25	281	8.89%
2023/01/03	98	19.07	0	0.00	19.00	98	289	33.88%
2022/12/30	0	0.00	1	19.15	19.05	-1	287	-0.35%
2022/12/29	78	19.08	0	0.00	19.05	78	293	26.54%
2022/12/26	0	19.20	2	19.10	19.05	-2	308	-0.64%
2022/12/22	10	19.10	0	0.00	19.05	10	316	3.16%
2022/12/16	50	19.21	0	0.00	19.15	50	341	14.64%
2022/12/13	0	0.00	10	19.10	19.25	-10	345	-2.89%
2022/12/12	1	18.95	0	0.00	19.00	1	344	0.29%
2022/12/09	1	18.90	0	0.00	18.95	1	346	0.29%
2022/12/06	65	19.05	0	0.00	18.95	65	345	18.80%
2022/12/01	0	0.00	1	19.20	19.25	-1	344	-0.29%
2022/11/29	38	19.05	0	0.00	19.10	38	345	11.01%
2022/11/28	103	19.11	0	0.00	19.10	103	344	29.93%	大買/鉅額交易
2022/11/24	0	0.00	6	19.15	19.25	-6	345	-1.74%
2022/11/22	1	18.75	0	0.00	18.85	1	339	0.29%
2022/11/16	1	18.85	1	18.80	18.70	0	349	0.00%
2022/11/14	0	0.00	36	18.81	18.85	-36	340	-10.57%
2022/11/11	1	18.80	42	18.76	18.75	-41	336	-12.17%
2022/11/10	0	0.00	18	18.66	18.70	-18	336	-5.35%
2022/11/07	0	0.00	15	18.53	18.55	-15	334	-4.48%
2022/11/03	0	0.00	5	18.30	18.30	-5	332	-1.50%
2022/10/28	73	18.45	0	0.00	18.30	73	353	20.63%
2022/10/25	31	18.27	0	0.00	18.25	31	406	7.63%
2022/10/24	96	18.12	0	0.00	18.15	96	406	23.60%
2022/10/20	13	17.94	0	0.00	18.20	13	409	3.18%
2022/10/18	39	18.40	0	0.00	18.60	39	394	9.88%
2022/10/17	111	18.51	0	0.00	18.50	111	396	28.00%	大買/鉅額交易
2022/10/14	0	20.00	0	0.00	18.65	0	396	0.00%
2022/10/05	200	19.62	0	0.00	19.60	200	390	51.21%	大買/鉅額交易
2022/09/29	0	19.70	0	0.00	19.65	0	401	0.00%
2022/09/26	300	19.77	0	0.00	19.75	300	424	70.69%	大買/鉅額交易
2022/09/23	50	19.85	0	0.00	19.85	50	425	11.75%
2022/09/22	150	19.83	0	0.00	19.85	150	429	34.90%	大買/鉅額交易
2022/09/21	2	19.95	0	0.00	19.90	2	423	0.47%
2022/09/20	0	0.00	1	20.00	20.00	-1	425	-0.24%
2022/09/19	48	19.95	0	0.00	20.00	48	428	11.20%
2022/09/16	53	20.00	0	0.00	20.00	53	435	12.16%
2022/09/15	1	20.10	2	20.10	20.10	-1	436	-0.23%
2022/09/13	50	20.25	0	0.00	20.25	50	451	11.08%
2022/09/07	0	0.00	1	20.05	20.10	-1	473	-0.21%
2022/09/06	100	20.20	0	0.00	20.25	100	471	21.19%
2022/09/05	1	20.30	2	20.20	20.20	-1	477	-0.21%
2022/09/02	0	0.00	6	20.13	20.20	-6	487	-1.23%
2022/09/01	0	0.00	4	20.15	20.20	-4	498	-0.80%
2022/08/30	4	20.25	0	0.00	20.30	4	503	0.79%
2022/08/26	1	20.45	0	0.00	20.35	1	510	0.20%
2022/08/25	0.1	20.35	1.4	20.22	20.25	-1.3	519	-0.25%
2022/08/22	33	19.85	0	0.00	19.90	33	523	6.31%
2022/08/19	4	19.85	0	0.00	19.95	4	524	0.76%
2022/08/18	13	19.85	0	0.00	19.95	13	525	2.47%
2022/08/17	100	19.93	0	0.00	19.95	100	531	18.83%
2022/08/15	6	19.90	0	0.00	19.90	6	538	1.11%
2022/08/12	1	19.70	0	0.00	19.90	1	540	0.18%
2022/08/09	1	19.60	0	0.00	19.60	1	558	0.18%
2022/08/08	1	19.65	0	0.00	19.60	1	564	0.18%
2022/08/05	132	19.75	0	19.95	19.75	132	566	23.27%	大買/鉅額交易
2022/08/04	118	19.76	1	19.75	19.75	117	586	19.93%	大買/鉅額交易
2022/08/03	167.1	19.73	10	19.70	19.95	157.1	600	26.15%	大買/鉅額交易
2022/08/02	4.2	19.96	70	20.15	19.85	-65.9	591	-11.12%
2022/08/01	0	0.00	0	20.40	20.35	0	584	0.00%
2022/07/29	21	20.35	0	0.00	20.30	21	595	3.52%
2022/07/28	50	20.40	10	20.40	20.35	40	604	6.62%
2022/07/27	100	20.44	0	0.00	20.40	100	614	16.26%
2022/07/26	0	0.00	1	20.35	20.30	-1	618	-0.16%
2022/07/20	0	0.00	2	20.68	20.60	-2	756	-0.26%
2022/07/14	0	0.00	2	20.40	20.45	-2	860	-0.23%
2022/07/13	0	0.00	1	20.50	20.45	-1	872	-0.11%
2022/07/06	1	20.50	0	0.00	20.25	1	1,019	0.10%
2022/07/04	50	20.20	0	0.00	20.20	50	999	5.00%
2022/07/01	10	20.20	0	0.00	20.20	10	997	1.00%
2022/06/22	0	0.00	12	20.18	20.10	-12	1,000	-1.20%
2022/06/20	1	20.20	0	0.00	20.10	1	992	0.10%
2022/06/15	2	20.65	0	0.00	20.65	2	981	0.20%
2022/06/14	5	20.53	0	0.00	20.60	5	1,001	0.50%
2022/06/13	156	20.75	0	0.00	20.60	156	1,016	15.35%	大買/鉅額交易
2022/06/10	200	20.80	0	0.00	20.80	200	1,015	19.70%	大買/鉅額交易
2022/06/09	100	20.98	0	0.00	21.00	100	1,012	9.87%
2022/06/07	150	20.99	0	0.00	20.95	150	1,010	14.84%	大買/鉅額交易
2022/05/31	0	0.00	1	20.95	20.90	-1	1,027	-0.10%
2022/05/30	0	0.00	2	20.88	20.90	-2	1,027	-0.19%
2022/05/26	0	0.00	1	20.60	20.60	-1	1,028	-0.10%
2022/05/24	85	20.68	15	20.70	20.65	70	1,042	6.72%
2022/05/23	118	20.66	2	20.65	20.70	116	1,039	11.16%	大買/鉅額交易
2022/05/17	3	20.73	0	0.00	20.70	3	1,030	0.29%
2022/05/12	1	20.85	35	20.55	20.55	-34	1,022	-3.32%
2022/05/11	301	21.34	0	0.00	21.15	301	998	30.16%	大買/鉅額交易
2022/05/09	150	21.65	0	0.00	21.60	150	971	15.45%	大買/鉅額交易
2022/05/04	100	22.20	0	0.00	22.20	100	946	10.56%
2022/04/29	2	22.68	0	0.00	22.50	2	954	0.21%
2022/04/28	2	22.95	5	22.84	22.90	-3	930	-0.32%
2022/04/27	0.1	22.10	0	0.00	22.00	0.1	831	0.01%
2022/04/26	0	0.00	1	22.70	22.40	-1	820	-0.12%
2022/04/25	10	22.10	10	22.50	22.50	0	811	0.00%
2022/04/22	1	22.35	0	0.00	22.35	1	768	0.13%
2022/04/21	15	22.55	0	0.00	22.35	15	768	1.95%
2022/04/19	1	22.05	1	22.10	22.10	0	718	0.00%
2022/04/18	0	0.00	15	22.53	22.00	-15	710	-2.11%
2022/04/15	10	22.30	14	22.38	22.45	-4	638	-0.63%
2022/04/12	1	21.30	0	0.00	21.30	1	558	0.18%
2022/04/11	40	21.26	3	21.35	21.35	37	557	6.64%
2022/04/08	64	21.29	0	0.00	21.35	64	563	11.37%
2022/04/07	151	21.32	0	0.00	21.25	151	562	26.83%	大買/鉅額交易
2022/04/01	150	21.35	0	0.00	21.35	150	569	26.35%	大買/鉅額交易
2022/03/30	1	21.50	0	0.00	21.45	1	572	0.17%
2022/03/23	1	21.70	0	0.00	21.60	1	569	0.18%
2022/03/22	50	21.65	0	0.00	21.65	50	574	8.71%
2022/03/16	0	0.00	1	21.20	21.65	-1	557	-0.18%
2022/03/14	0	0.00	23	21.46	21.60	-23	546	-4.21%
2022/03/11	0	0.00	9	21.55	21.55	-9	544	-1.65%
2022/03/10	0	21.65	1	21.65	21.70	-1	548	-0.18%
2022/03/09	1	21.50	0	0.00	21.50	1	550	0.18%
2022/03/08	1	21.55	0	0.00	21.45	1	556	0.18%
2022/03/07	137	21.55	0	0.00	21.60	137	542	25.26%	大買/鉅額交易
2022/03/04	18	21.70	0	0.00	21.85	18	543	3.31%
2022/02/24	150	21.66	0	0.00	21.70	150	564	26.58%	大買/鉅額交易
2022/02/17	1	21.90	0	0.00	21.95	1	618	0.16%
2022/02/11	56	21.90	0	0.00	21.90	56	666	8.40%
2022/02/10	0	0.00	0	21.95	21.90	0	684	0.00%
2022/02/09	2	21.80	0	21.85	21.85	2	693	0.29%
2022/02/07	43	21.45	0	0.00	21.60	43	717	5.99%
2022/01/25	67	21.65	0	0.00	21.45	67	732	9.15%
2022/01/24	183	21.71	6	21.60	21.75	177	744	23.79%	大買/鉅額交易
2022/01/21	65	21.96	0	0.00	21.90	65	766	8.48%
2022/01/20	135	22.00	0	0.00	22.05	135	783	17.23%	大買/鉅額交易
2022/01/18	53	22.05	0	0.00	22.10	53	884	5.99%
2022/01/14	0	0.00	0.2	22.95	21.95	-0.2	946	-0.02%
2022/01/13	49	22.00	0	0.00	22.05	49	968	5.06%
2022/01/12	1	22.00	0	0.00	22.05	1	996	0.10%
2022/01/11	1	22.00	0	0.00	22.00	1	1,073	0.09%
2022/01/07	0	0.00	2	22.15	22.05	-2	1,177	-0.17%
2022/01/03	51	22.10	0	22.10	22.15	51	1,373	3.71%
2021/12/30	61	22.25	0	0.00	22.25	61	1,456	4.19%
2021/12/29	11	22.10	0	0.00	22.35	11	1,551	0.71%
2021/12/28	28	22.00	1	22.10	22.15	27	1,644	1.64%
2021/12/27	1	21.90	1	22.00	22.00	0	1,762	0.00%
2021/12/24	3	21.97	0	0.00	21.90	3	1,787	0.17%
2021/12/17	200	22.00	0	0.00	22.05	200	1,916	10.43%	大買/鉅額交易
2021/12/16	102	22.00	1	22.05	22.05	101	1,930	5.23%	大買/鉅額交易
2021/12/13	11	22.20	0	0.00	22.15	11	1,988	0.55%
2021/12/08	1	22.20	4	22.24	22.25	-3	1,989	-0.15%
2021/12/06	10	22.20	0	0.00	22.25	10	2,029	0.49%
2021/11/30	6	22.13	0	0.00	22.30	6	2,060	0.29%
2021/11/26	1	22.00	0	22.00	22.00	1	2,080	0.05%
2021/11/24	25	22.15	0	0.00	22.30	25	2,076	1.20%
2021/11/23	125	22.20	1	22.15	22.30	124	2,077	5.97%	大買/鉅額交易
2021/11/22	46	22.30	0	0.00	22.30	46	2,070	2.22%
2021/11/19	54	22.00	0	0.00	22.20	54	2,073	2.60%
2021/11/18	10	22.10	0	0.00	22.10	10	2,067	0.48%
2021/11/17	226	21.95	0	0.00	22.05	226	2,063	10.95%	大買/鉅額交易
2021/11/12	452	22.60	0	0.00	22.75	452	2,013	22.45%	大買/鉅額交易
2021/11/09	0	0.00	1	22.45	22.50	-1	2,000	-0.05%
2021/11/05	0	0.00	50	22.45	22.50	-50	1,995	-2.51%
2021/11/04	150	22.65	0	0.00	22.70	150	1,990	7.54%	大買/鉅額交易
2021/11/02	1	22.70	2	22.70	22.70	-1	1,979	-0.05%
2021/11/01	2	22.80	0	0.00	22.90	2	1,970	0.10%
2021/10/29	179	22.65	0	0.00	22.85	179	1,952	9.17%	大買/鉅額交易
2021/10/28	371	22.91	5	23.05	22.75	366	1,921	19.05%	大買/鉅額交易
2021/10/27	705	23.07	10	22.63	22.70	695	1,914	36.31%	大買/鉅額交易
2021/10/26	200	23.78	10	23.60	23.55	190	1,859	10.22%	大買/鉅額交易
2021/10/25	50	24.05	2	23.90	23.95	48	1,827	2.63%
2021/10/22	250	23.74	8	23.74	23.80	242	1,815	13.33%	大買/鉅額交易
2021/10/21	4	23.58	1	23.75	23.75	3	1,806	0.17%
2021/10/20	550	23.46	3	23.42	23.50	547	1,780	30.73%	大買/鉅額交易
2021/10/19	5	23.58	2	23.98	23.60	3	1,769	0.17%
2021/10/18	1	23.70	2	23.75	23.70	-1	1,719	-0.06%
2021/10/15	100	23.10	1	22.95	23.20	99	1,673	5.92%
2021/10/14	0	0.00	1	23.10	23.05	-1	1,661	-0.06%
2021/10/13	1	22.95	0	0.00	23.00	1	1,625	0.06%
2021/10/12	1	23.05	0	0.00	23.15	1	1,609	0.06%
2021/10/08	11	22.97	0	0.00	22.90	11	1,554	0.71%
2021/10/07	0	0.00	3.1	22.80	22.80	-3.1	1,527	-0.20%
2021/10/06	12	22.60	11	23.48	22.35	1	1,452	0.07%
2021/10/05	1	22.80	3	22.63	23.00	-2	1,373	-0.15%
2021/10/04	21	22.39	2	22.30	23.00	19	1,293	1.47%
2021/10/01	1	21.90	0	0.00	22.00	1	1,192	0.08%
2021/09/29	2	21.90	12	21.90	21.90	-10	1,209	-0.83%
2021/09/27	4	21.75	1	22.00	22.00	3	1,240	0.24%
2021/09/24	0.3	21.50	6.1	21.33	21.55	-5.8	1,259	-0.46%
2021/09/16	0.3	21.16	0	0.00	21.45	0.3	1,236	0.02%
2021/09/14	0	21.15	0	0.00	21.10	0	1,211	0.00%
2021/09/13	0	0.00	8	21.03	21.05	-8	1,219	-0.66%
2021/09/10	2	21.30	2	21.05	21.25	0	1,233	0.00%
2021/09/07	1	20.75	1	20.70	20.75	0	1,217	0.00%
2021/09/06	0	0.00	15	21.00	21.00	-15	1,213	-1.24%
2021/09/01	0	0.00	20	21.20	21.40	-20	1,213	-1.65%
2021/08/30	0	0.00	6	20.90	20.90	-6	1,213	-0.49%
2021/08/23	0	0.00	0	20.50	20.55	0	1,352	0.00%
2021/08/19	0	20.55	0	0.00	20.30	0	1,380	0.00%
2021/08/17	0	20.55	0	0.00	20.55	0	1,407	0.00%
2021/08/13	0	0.00	3	20.75	20.75	-3	1,451	-0.21%
2021/08/11	1	21.05	0	0.00	21.10	1	1,536	0.07%
2021/08/05	0	0.00	2	21.40	21.40	-2	2,041	-0.10%
2021/08/02	1	21.60	0	0.00	21.60	1	2,255	0.04%
2021/07/30	1	21.25	0	0.00	21.45	1	2,264	0.04%
2021/07/29	0	0.00	0.5	21.40	21.40	-0.5	2,274	-0.02%
2021/07/28	2	21.38	0	0.00	21.45	2	2,295	0.09%
2021/07/27	3	21.53	0	0.00	21.45	3	2,356	0.13%
2021/07/26	1	21.50	0	0.00	21.55	1	2,405	0.04%
2021/07/21	1	21.45	0	0.00	21.45	1	2,682	0.04%
2021/07/19	10	21.95	0	0.00	22.00	10	2,755	0.36%
2021/07/16	0	21.75	0	0.00	21.80	0	2,979	0.00%
2021/07/15	10	21.65	0	0.00	21.85	10	3,139	0.32%
2021/07/08	0	0.00	2	22.15	22.15	-2	3,427	-0.06%
2021/07/05	0	0.00	2	22.18	22.45	-2	3,482	-0.06%
2021/06/30	4	21.48	0	0.00	21.40	4	3,371	0.12%
2021/06/28	1	21.20	5	21.35	21.40	-4	3,403	-0.12%
2021/06/25	0	0.00	5	21.65	21.45	-5	3,419	-0.15%
2021/06/22	0	0.00	18	21.14	21.15	-18	3,451	-0.52%
2021/06/21	0	0.00	23	21.10	21.05	-23	3,452	-0.67%
2021/06/17	2	21.60	0	0.00	21.50	2	3,441	0.06%
2021/06/15	1	21.65	0	0.00	21.55	1	3,448	0.03%
2021/06/10	0	0.00	3	21.50	21.60	-3	3,475	-0.09%
2021/06/09	1	21.80	0	0.00	21.60	1	3,482	0.03%
2021/06/08	1	21.70	0	0.00	21.80	1	3,477	0.03%
2021/06/07	20	21.90	20	21.81	21.75	0	3,486	0.00%
2021/06/03	4	22.30	10	22.25	22.05	-6	3,458	-0.17%
2021/06/02	0.3	21.95	0	0.00	21.95	0.3	3,429	0.01%
2021/05/31	0.1	21.60	1	21.65	21.65	-0.9	3,393	-0.03%
2021/05/25	4	21.53	1	21.55	21.40	3	3,377	0.09%
2021/05/18	2	21.60	0	0.00	21.65	2	3,255	0.06%
2021/05/17	13.5	22.01	4	21.80	22.25	9.5	3,163	0.30%
2021/05/13	22	21.58	1	21.60	21.70	21	2,860	0.73%
2021/05/12	15	21.09	2	21.20	21.05	13	2,747	0.47%
2021/05/07	1	23.00	0	0.00	23.00	1	2,561	0.04%
2021/05/05	2	23.15	0	0.00	23.05	2	2,526	0.08%
2021/05/04	2	23.10	29	22.59	22.95	-27	2,506	-1.08%
2021/05/03	4	24.00	0	0.00	23.90	4	2,428	0.16%
2021/04/29	5	25.32	5	24.94	24.55	0	2,371	0.00%
2021/04/28	21	24.44	1	24.45	24.70	20	2,195	0.91%
2021/04/27	4	23.35	0	0.00	23.40	4	2,106	0.19%
2021/04/26	17	23.51	0	0.00	23.60	17	2,087	0.81%
2021/04/23	37	23.76	0	0.00	23.75	37	2,046	1.81%
2021/04/22	29	24.40	8	24.88	23.95	21	1,989	1.06%
2021/04/21	38	23.99	41	24.07	24.30	-3	1,754	-0.17%
2021/04/20	8	23.24	2	23.25	23.25	6	1,591	0.38%
2021/04/19	2	23.33	2	23.45	23.65	0	1,544	0.00%
2021/04/16	0	0.00	12	22.63	22.90	-12	1,422	-0.84%
2021/04/15	0	0.00	0.6	21.90	22.05	-0.6	1,312	-0.05%
2021/04/14	0	0.00	3	21.73	21.85	-3	1,296	-0.23%
2021/04/13	6	21.96	0	0.00	21.80	6	1,299	0.46%
2021/04/09	0.1	21.65	5	21.60	21.60	-4.9	1,233	-0.40%
2021/04/07	2	21.50	0	0.00	21.55	2	1,247	0.16%
2021/04/01	0	0.00	359	21.37	21.45	-359	1,341	-26.75%	大賣/鉅額交易
2021/03/30	0	0.00	2	21.75	21.80	-2	1,351	-0.15%
2021/03/29	0	0.00	2	21.93	22.00	-2	1,386	-0.14%
2021/03/26	0	0.00	2	21.50	21.55	-2	1,465	-0.14%
2021/03/25	2	21.40	0	0.00	21.40	2	1,467	0.14%
2021/03/24	0	21.66	111	21.34	21.45	-111	1,465	-7.57%	大賣/鉅額交易
2021/03/22	0	0.00	0.6	21.60	21.55	-0.6	1,465	-0.04%
2021/03/19	0	0.00	20	21.55	21.50	-20	1,458	-1.37%
2021/03/18	0	0.00	25	21.43	21.45	-25	1,447	-1.73%
2021/03/17	1	21.70	2	21.45	21.25	-1	1,450	-0.07%
2021/03/16	4	21.60	15	21.50	21.55	-11	1,434	-0.77%
2021/03/15	0	0.00	41	21.25	21.30	-41	1,416	-2.89%
2021/03/12	1	21.15	0	21.20	21.20	1	1,404	0.07%
2021/03/11	5	21.10	2	21.25	21.15	3	1,418	0.21%
2021/03/10	0	0.00	1	21.05	21.10	-1	1,408	-0.07%
2021/03/09	2	21.00	7	20.95	21.05	-5	1,413	-0.35%
2021/03/08	0	21.18	1	20.95	20.85	-1	1,407	-0.07%
2021/03/05	1	20.80	0	0.00	20.90	1	1,427	0.07%
2021/03/03	16	20.86	15	21.05	20.90	1	1,453	0.07%
2021/03/02	1	20.90	0	0.00	20.85	1	1,450	0.07%
2021/02/26	10	20.75	0	0.00	20.85	10	1,490	0.67%
2021/02/24	1	20.75	0	0.00	20.65	1	1,502	0.07%
2021/02/23	1	20.75	0	0.00	20.80	1	1,493	0.07%
2021/02/18	0	0.00	4	20.40	20.45	-4	1,480	-0.27%
2021/02/17	7	20.19	1	20.25	20.20	6	1,483	0.40%
2021/01/29	0	0.00	0	20.20	20.10	0	1,491	0.00%
2021/01/28	2	20.30	0	0.00	20.15	2	1,482	0.13%
2021/01/27	4	20.35	4	20.30	20.35	0	1,477	0.00%
2021/01/20	4	20.71	0	0.00	20.20	4	1,457	0.27%
2021/01/13	0	0.00	6	21.12	21.10	-6	1,499	-0.40%
2021/01/11	0	0.00	6	21.25	21.25	-6	1,476	-0.41%
2021/01/08	10	21.50	6	21.29	21.30	4	1,468	0.27%
2021/01/07	1	21.45	0	0.00	21.40	1	1,459	0.07%
2021/01/04	0	0.00	163	22.31	22.30	-163	1,389	-11.73%	大賣/鉅額交易
2020/12/31	4	22.35	230	22.25	22.30	-226	1,369	-16.50%	大賣/鉅額交易
2020/12/30	0	0.00	220	22.36	22.30	-220	1,344	-16.36%	大賣/鉅額交易
2020/12/29	0	0.00	100	22.53	22.55	-100	1,327	-7.54%
2020/12/28	10	22.55	128	22.45	22.50	-118	1,290	-9.15%	大賣/鉅額交易
2020/12/25	1	21.90	71	21.90	21.95	-70	1,210	-5.78%
2020/12/24	14	21.96	8	22.10	21.95	6	1,196	0.50%
2020/12/23	11	21.71	52	22.08	22.05	-41	1,152	-3.56%
2020/12/22	20	22.19	0	0.00	21.50	20	1,096	1.82%
2020/12/18	3	21.20	0	0.00	21.00	3	984	0.30%
2020/12/17	140	21.00	0	0.00	21.15	140	980	14.27%	大買/鉅額交易
2020/12/16	23	20.84	2	20.90	20.85	21	974	2.16%
2020/12/11	10	21.00	11	20.79	20.65	-1	963	-0.10%
2020/12/10	80	21.04	12	21.00	20.90	68	951	7.15%
2020/12/03	2	21.25	1	21.20	21.20	1	939	0.11%
2020/12/01	3	21.45	50	21.66	21.65	-47	933	-5.03%
2020/11/30	0	0.00	7	21.29	21.40	-7	913	-0.77%
2020/11/27	1	21.20	1	21.15	21.15	0	895	0.00%
2020/11/23	0	0.00	8	20.85	20.90	-8	851	-0.94%
2020/11/13	0	0.00	5	20.80	20.80	-5	885	-0.56%
2020/11/11	0	0.00	5	20.55	20.50	-5	855	-0.58%
2020/11/04	10	20.35	0	0.00	20.15	10	888	1.13%
2020/11/03	80	20.34	0	0.00	20.30	80	900	8.89%
2020/10/28	1	20.35	0	0.00	20.30	1	908	0.11%
2020/10/23	0	0.00	5	20.60	20.50	-5	941	-0.53%
2020/10/22	20	20.48	6	20.60	20.70	14	948	1.48%
2020/09/30	0	0.00	3	19.75	19.65	-3	1,243	-0.24%
2020/09/25	1	19.60	0	0.00	19.60	1	1,306	0.08%
2020/09/21	0	0.00	20	20.28	20.30	-20	1,340	-1.49%
2020/09/18	1	20.20	40	20.18	20.30	-39	1,353	-2.88%
2020/09/17	0	0.00	5	20.20	20.15	-5	1,371	-0.36%
2020/09/15	0	0.00	6	20.28	20.25	-6	1,476	-0.41%
2020/09/14	8	20.09	0	0.00	20.10	8	1,498	0.53%
2020/09/07	0	0.00	20	20.45	20.40	-20	1,522	-1.31%
2020/09/04	0	0.00	1	20.45	20.40	-1	1,554	-0.06%
2020/09/03	1	20.50	0	0.00	20.50	1	1,557	0.06%
2020/09/02	3	20.65	20	20.62	20.60	-17	1,564	-1.09%
2020/08/31	0	0.00	10	21.15	20.85	-10	1,598	-0.63%
2020/08/25	0	20.60	0	0.00	20.60	0	1,615	0.00%
2020/08/21	1	20.55	1	20.55	20.55	0	1,624	0.00%
2020/08/20	3	20.27	0	0.00	20.30	3	1,622	0.18%
2020/08/19	1	21.05	40	21.03	21.00	-39	1,598	-2.44%
2020/08/17	0	0.00	1	20.80	20.80	-1	1,585	-0.06%
2020/08/10	6	19.95	0	0.00	20.10	6	1,583	0.38%
2020/08/07	0	0.00	1	20.15	20.00	-1	1,598	-0.06%
2020/07/29	23	20.00	0	0.00	19.95	23	1,811	1.27%
2020/07/28	0	0.00	5	19.55	19.30	-5	1,816	-0.28%
2020/07/27	20	20.15	5	19.70	19.70	15	1,831	0.82%
2020/07/22	7	20.99	0	0.00	20.90	7	1,796	0.39%
2020/07/21	1	20.90	1	20.85	20.95	0	1,796	0.00%
2020/07/15	0	22.65	0	0.00	22.65	0	1,745	0.00%
2020/07/10	0	0.00	0	22.65	22.60	0	1,804	0.00%
2020/07/09	0	0.00	20	23.20	23.05	-20	1,794	-1.11%
2020/07/07	22	23.22	42	23.20	23.25	-20	1,795	-1.11%
2020/07/06	40	23.21	30	23.09	23.20	10	1,800	0.56%
2020/07/03	0	0.00	30	23.00	23.00	-30	1,794	-1.67%
2020/07/02	20	22.98	0	0.00	23.00	20	1,823	1.10%
2020/07/01	0	0.00	10	23.15	22.95	-10	1,843	-0.54%
2020/06/30	0	0.00	23	23.11	23.00	-23	1,954	-1.18%
2020/06/29	3	22.93	1	22.85	22.95	2	2,012	0.10%
2020/06/23	42	22.98	20	23.19	22.75	22	2,012	1.09%
2020/06/22	0	0.00	0.2	22.80	22.90	-0.2	1,953	-0.01%
2020/06/19	0	0.00	74	22.50	22.65	-74	1,956	-3.78%
2020/06/18	10	22.10	0	0.00	22.35	10	1,955	0.51%
2020/06/16	7	21.86	0	0.00	22.15	7	2,018	0.35%
2020/06/15	1	21.75	10	21.70	21.75	-9	2,081	-0.43%
2020/06/11	8	22.10	1	22.50	22.10	7	2,113	0.33%
2020/06/10	10	22.90	0	0.00	22.80	10	2,103	0.48%
2020/06/09	0	0.00	10	23.00	22.90	-10	2,167	-0.46%
2020/06/08	0	0.00	40	23.14	23.10	-40	2,208	-1.81%
2020/06/05	0	0.00	1	23.15	23.05	-1	2,196	-0.05%
2020/06/04	2	22.75	0	0.00	22.85	2	2,201	0.09%
2020/06/01	10	22.30	0	0.00	22.45	10	2,201	0.45%
2020/05/28	10	22.15	0	0.00	22.15	10	2,220	0.45%
2020/05/26	9	22.30	2	22.20	22.30	7	2,230	0.31%
2020/05/25	11	21.69	0	0.00	22.00	11	2,237	0.49%
2020/05/22	10	22.05	2	22.05	21.95	8	2,242	0.36%
2020/05/21	10	22.15	0	0.00	22.20	10	2,266	0.44%
2020/05/20	10	22.30	1	22.35	22.15	9	2,277	0.40%
2020/05/19	0	0.00	5	22.40	22.30	-5	2,287	-0.22%
2020/05/18	0	0.00	2	22.35	22.30	-2	2,295	-0.09%
2020/05/15	0	0.00	60	22.00	22.00	-60	2,317	-2.59%
2020/05/14	29	22.35	0	0.00	22.15	29	2,356	1.23%
2020/05/13	21	22.29	0	0.00	22.60	21	2,343	0.90%
2020/05/12	12	22.72	0	0.00	22.50	12	2,340	0.51%
2020/05/11	0	0.00	9	22.90	22.85	-9	2,320	-0.39%
2020/05/08	3	22.60	14	22.69	22.50	-11	2,273	-0.48%
2020/05/07	10	21.40	7	21.56	21.85	3	2,214	0.14%
2020/05/06	1	21.55	15	21.60	21.35	-14	2,206	-0.63%
2020/05/05	15	21.47	1	21.55	21.55	14	2,208	0.63%
2020/05/04	10	21.35	2	21.45	21.40	8	2,211	0.36%
2020/04/30	0	0.00	10	21.80	21.85	-10	2,219	-0.45%
2020/04/29	1	21.20	1	21.35	21.35	0	2,259	0.00%
2020/04/28	11	21.05	0	0.00	21.00	11	2,272	0.48%
2020/04/27	10	20.95	1	20.95	20.95	9	2,351	0.38%
2020/04/23	8	20.79	0	0.00	21.00	8	2,340	0.34%
2020/04/22	5	20.00	0	0.00	20.80	5	2,331	0.21%
2020/04/21	7	20.78	0	0.00	20.50	7	2,310	0.30%
2020/04/20	0	0.00	36	21.46	21.60	-36	2,259	-1.59%
2020/04/17	0	0.00	12	20.93	20.65	-12	2,218	-0.54%
2020/04/16	0	0.00	10	20.80	20.65	-10	2,197	-0.46%
2020/04/15	31	20.37	3	21.00	20.50	28	2,182	1.28%
2020/04/14	16	20.30	0	0.00	20.40	16	2,156	0.74%
2020/04/10	5	20.10	0	0.00	20.35	5	2,142	0.23%
2020/04/09	0	0.00	2	20.25	20.00	-2	2,134	-0.09%
2020/04/08	0	0.00	6	20.10	20.20	-6	2,118	-0.28%
2020/04/07	20	19.95	1	20.05	20.05	19	2,103	0.90%
2020/04/06	11	19.85	0	0.00	19.90	11	2,071	0.53%
2020/04/01	27	20.11	18	20.16	20.00	9	2,038	0.44%
2020/03/31	1	19.10	1	19.75	19.95	0	1,917	0.00%
2020/03/25	10	18.00	6	18.10	18.05	4	1,844	0.22%
2020/03/24	21	17.78	0	0.00	17.60	21	1,818	1.15%
2020/03/23	2	17.45	0	0.00	17.40	2	1,814	0.11%
2020/03/20	0	0.00	0.1	17.35	17.00	-0.1	1,805	-0.01%
2020/03/19	42	16.14	13	16.12	15.80	29	1,758	1.65%
2020/03/17	1	17.20	0	0.00	17.15	1	1,675	0.06%
2020/03/16	3	18.60	0	0.00	17.90	3	1,665	0.18%
2020/03/13	12	17.87	6	17.83	18.60	6	1,647	0.36%
2020/03/12	2	19.65	1	19.30	19.40	1	1,585	0.06%
2020/03/10	2	20.10	0	0.00	20.35	2	1,545	0.13%
2020/03/09	9	21.06	6	20.70	20.60	3	1,526	0.20%
2020/03/05	21	21.68	5	21.75	21.80	16	1,483	1.08%
2020/03/04	1	21.50	0	0.00	21.55	1	1,482	0.07%
2020/03/03	0	0.00	10	21.93	21.95	-10	1,467	-0.68%
2020/03/02	0	21.50	0	0.00	21.50	0	1,456	0.00%
2020/02/26	0	0.00	6	22.20	21.95	-6	1,437	-0.42%
2020/02/25	0	0.00	6	21.65	21.70	-6	1,443	-0.42%
2020/02/24	6	21.85	3	21.80	21.90	3	1,432	0.21%
2020/02/21	30	22.60	0	0.00	22.45	30	1,412	2.12%
2020/02/19	11	22.81	0	0.00	22.80	11	1,398	0.79%
2020/02/18	12	22.82	8	22.73	22.90	4	1,403	0.29%
2020/02/17	0	0.00	6	22.60	22.90	-6	1,442	-0.42%
2020/02/13	4	21.80	0	0.00	21.85	4	1,396	0.29%
2020/02/12	6	21.70	0	0.00	21.70	6	1,396	0.43%
2020/02/06	0	0.00	10	21.80	21.75	-10	1,389	-0.72%
2020/02/05	10	21.35	8	21.55	21.30	2	1,387	0.14%
2020/02/04	10	20.95	2	21.30	21.10	8	1,370	0.58%
2020/02/03	8	20.71	0	0.00	20.65	8	1,369	0.58%
2020/01/31	3	21.82	0	0.00	21.95	3	1,296	0.23%
2020/01/30	9	22.18	12	22.15	22.05	-3	1,261	-0.24%
2020/01/17	6	24.60	6	24.75	24.60	0	1,183	0.00%
2020/01/14	12	24.53	0	0.00	24.35	12	1,206	0.99%
2020/01/08	0	0.00	10	24.35	24.25	-10	1,318	-0.76%
2020/01/07	1	24.65	0	0.00	24.60	1	1,311	0.08%
2019/12/25	3	25.37	0	0.00	25.40	3	1,365	0.22%
2019/12/18	2	24.60	0	0.00	24.60	2	1,394	0.14%
2019/12/17	0	0.00	2	24.60	24.70	-2	1,387	-0.14%
2019/12/16	29	24.45	0	0.00	24.40	29	1,386	2.09%
2019/12/11	0	0.00	2.3	24.21	24.25	-2.3	1,426	-0.16%
2019/12/04	0	0.00	1	24.30	24.45	-1	1,587	-0.06%
2019/12/03	0	0.00	0.6	24.55	24.45	-0.6	1,602	-0.04%
2019/11/21	0	0.00	1	25.20	25.25	-1	1,663	-0.06%
2019/11/20	1	25.20	0	0.00	25.40	1	1,678	0.06%
2019/11/15	0	0.00	7	24.73	24.90	-7	1,686	-0.42%
2019/11/14	6	24.35	0	0.00	24.45	6	1,679	0.36%
2019/11/13	0	0.00	1	25.50	25.30	-1	1,660	-0.06%
2019/11/08	0	0.00	0.1	25.60	25.50	-0.1	1,868	0.00%
2019/11/01	0	0.00	1	26.35	26.45	-1	1,963	-0.05%
2019/10/22	2	26.40	0	0.00	26.40	2	2,399	0.08%
2019/10/21	3	26.40	3	26.50	26.50	0	2,538	0.00%
2019/10/18	0	0.00	5	26.25	26.10	-5	2,551	-0.20%
2019/10/17	1	26.15	1	26.10	26.40	0	2,557	0.00%
2019/10/14	5	25.62	6	25.70	25.30	-1	2,659	-0.04%
2019/10/07	2	25.00	0	0.00	25.05	2	2,790	0.07%
2019/10/04	3	25.10	0	0.00	25.05	3	2,931	0.10%
2019/09/25	2	25.75	0	0.00	25.65	2	3,217	0.06%
2019/09/24	2	26.00	0	0.00	26.05	2	3,265	0.06%
2019/09/19	6	26.25	0	0.00	26.20	6	3,776	0.16%
2019/09/17	0	0.00	8	26.72	26.50	-8	4,108	-0.19%
2019/09/12	8	26.53	0	0.00	26.50	8	4,168	0.19%
2019/09/11	16	26.91	13	26.55	26.35	3	4,206	0.07%
2019/09/09	5	26.48	20	26.15	26.15	-15	4,325	-0.35%
2019/09/05	13	26.55	0	0.00	26.45	13	4,484	0.29%
2019/08/29	1	25.90	0	0.00	26.00	1	4,668	0.02%
2019/08/28	0	0.00	3	26.40	26.30	-3	4,674	-0.06%
2019/08/27	0	0.00	3	26.65	26.60	-3	4,683	-0.06%
2019/08/21	0	0.00	4	26.90	26.80	-4	4,814	-0.08%
2019/08/19	0	0.00	2	27.15	27.10	-2	4,866	-0.04%
2019/08/16	2	27.40	0	0.00	27.50	2	4,861	0.04%
2019/08/15	1	26.60	36	25.80	26.65	-35	4,825	-0.73%
2019/08/14	2	26.98	216	26.83	26.50	-214	4,789	-4.47%	大賣/鉅額交易
2019/08/13	1	27.50	1	26.90	26.90	0	4,775	0.00%
2019/08/12	0	0.00	120	28.99	28.55	-120	4,701	-2.55%	大賣/鉅額交易
2019/08/08	0	0.00	1	28.55	28.80	-1	4,756	-0.02%
2019/08/07	1	28.90	1	28.95	28.35	0	4,836	0.00%
2019/08/06	3	28.13	2	28.43	28.75	1	4,889	0.02%
2019/08/05	2	29.23	3	29.13	29.00	-1	4,873	-0.02%
2019/08/02	2	28.58	0	0.00	28.60	2	4,907	0.04%
2019/08/01	3	29.52	2	29.65	29.40	1	4,878	0.02%
2019/07/31	1	29.90	0	0.00	29.95	1	4,886	0.02%
2019/07/30	13	30.06	6	30.15	30.05	7	4,913	0.14%
2019/07/29	0	0.00	5	30.65	30.65	-5	4,993	-0.10%
2019/07/26	0	0.00	1	31.15	30.95	-1	5,039	-0.02%
2019/07/25	0	0.00	1	30.20	30.10	-1	5,018	-0.02%
2019/07/24	4	30.08	3	30.33	30.00	1	5,020	0.02%
2019/07/23	6	30.92	5	31.01	30.55	1	5,006	0.02%
2019/07/22	29	32.10	0	0.00	31.75	29	4,983	0.58%
2019/07/19	1	31.60	1	31.80	31.80	0	5,137	0.00%
2019/07/18	3	31.78	3	31.70	31.70	0	5,214	0.00%
2019/07/17	16	32.06	10	31.75	32.10	6	5,464	0.11%
2019/07/16	18	32.37	0	0.00	32.80	18	5,382	0.33%
2019/07/11	16	33.41	12	33.45	33.45	4	5,284	0.08%
2019/07/10	4	34.09	17	34.10	34.15	-13	5,194	-0.25%
2019/07/09	4	32.75	3	32.58	32.75	1	5,047	0.02%
2019/07/08	3	32.38	0	0.00	31.35	3	4,953	0.06%
2019/07/02	0	0.00	3	33.40	33.15	-3	4,819	-0.06%
2019/07/01	20	32.85	6	33.00	32.90	14	4,758	0.29%
2019/06/28	24	33.44	91	32.72	32.80	-67	4,697	-1.43%
2019/06/27	5	35.24	5	35.05	34.95	0	4,440	0.00%
2019/06/26	1	35.85	1	36.20	35.90	0	4,377	0.00%
2019/06/25	10	35.21	4	35.44	35.80	6	4,261	0.14%
2019/06/24	3	34.02	8	34.13	34.40	-5	4,113	-0.12%
2019/06/21	2	32.55	7	32.69	32.85	-5	4,013	-0.12%
2019/06/20	3	32.25	5	32.10	32.20	-2	4,021	-0.05%
2019/06/19	1	32.75	3	33.08	32.80	-2	4,030	-0.05%
2019/06/18	8	32.53	10	32.40	32.85	-2	3,971	-0.05%
2019/06/17	8	31.76	8	32.05	31.90	0	3,907	0.00%
2019/06/14	4	32.01	16	32.34	30.80	-12	3,789	-0.32%
2019/06/13	6	31.35	30	31.25	31.70	-24	3,635	-0.66%
2019/06/11	30	30.75	0	0.00	30.55	30	3,570	0.84%
2019/06/10	0	0.00	5	30.10	30.30	-5	3,569	-0.14%
2019/06/04	45	28.67	0	0.00	28.75	45	3,439	1.31%
2019/06/03	5	29.30	2	28.95	29.05	3	3,417	0.09%
2019/05/31	0	29.00	0	0.00	29.10	0	3,407	0.00%
2019/05/30	4	28.85	0	0.00	29.10	4	3,382	0.12%
2019/05/29	0	0.00	4	28.85	28.90	-4	3,344	-0.12%
2019/05/20	2	27.10	10	27.07	27.10	-8	3,123	-0.26%
2019/05/15	2	28.50	100	28.00	27.95	-98	2,957	-3.31%
2019/05/14	0	0.00	52	28.31	28.55	-52	2,870	-1.81%
2019/05/13	3	28.02	1	28.00	28.00	2	2,791	0.07%
2019/05/10	2	28.63	2	28.45	27.95	0	2,772	0.00%
2019/05/08	5	28.00	0	0.00	27.90	5	2,736	0.18%
2019/05/07	3	28.33	4	28.58	28.10	-1	2,689	-0.04%
2019/05/06	5	28.05	3	28.25	28.10	2	2,626	0.08%
2019/05/03	10	27.92	5	27.86	27.90	5	2,478	0.20%
2019/04/30	2	27.00	7	27.01	27.05	-5	2,291	-0.22%
2019/04/29	52	27.52	7	27.65	27.45	45	2,217	2.03%
2019/04/26	6	27.62	3	27.25	27.30	3	2,117	0.14%
2019/04/25	5	26.82	10	26.38	27.30	-5	1,984	-0.25%
2019/04/24	11	25.68	5	25.50	25.25	6	1,780	0.34%
2019/04/23	127	25.53	10	25.62	26.10	117	1,662	7.04%	大買/鉅額交易
2019/04/22	1	24.00	0	0.00	23.75	1	1,378	0.07%
2019/04/15	1	23.30	11	23.65	23.70	-10	1,309	-0.76%
2019/04/09	0.5	23.45	0	0.00	23.50	0.5	1,270	0.04%
2019/04/08	10.3	23.65	0	0.00	23.70	10.3	1,254	0.82%
2019/04/03	0	23.80	0	0.00	23.95	0	1,248	0.00%
2019/04/01	2	24.05	0	0.00	24.15	2	1,214	0.16%
2019/03/29	0	0.00	14	23.61	24.25	-14	1,197	-1.17%
2019/03/26	0	0.00	50	24.78	24.85	-50	1,081	-4.62%
2019/03/25	0	24.10	30	24.20	24.20	-30	1,013	-2.96%
2019/03/22	110	24.05	36	24.09	24.00	74	981	7.54%	大買/
2019/03/21	6.2	23.39	0	0.00	23.30	6.2	970	0.64%
2019/03/19	0	0.00	7	23.45	23.40	-7	1,008	-0.69%
2019/03/18	0	23.35	0	0.00	23.50	0	1,002	0.00%
2019/03/14	5	23.75	3	23.85	23.90	2	966	0.21%
2019/03/13	0	0.00	5	23.35	23.75	-5	922	-0.54%
2019/03/12	2	23.20	0	0.00	23.20	2	879	0.23%
2019/03/11	5	22.95	0	0.00	22.95	5	873	0.57%
2019/03/04	0	0.00	2	22.30	22.30	-2	860	-0.23%
2019/02/26	0	0.00	4	22.03	21.90	-4	843	-0.47%
2019/02/25	1	21.85	0	0.00	22.05	1	841	0.12%
2019/02/22	1	21.55	0	0.00	21.55	1	826	0.12%
2019/02/13	1	21.30	0	0.00	21.15	1	851	0.12%
2019/02/12	0	21.20	0	0.00	21.25	0	851	0.00%
2019/01/30	5	21.15	50	21.80	21.15	-45	838	-5.36%
2019/01/16	0	0.00	10	22.30	22.05	-10	775	-1.29%
2019/01/08	20	22.40	0	0.00	22.25	20	791	2.53%
2019/01/07	0	0.00	0	22.50	22.65	0	796	0.00%
2019/01/03	2	22.05	0	0.00	22.05	2	824	0.24%
2018/12/21	2	22.90	0	0.00	22.90	2	854	0.23%
2018/12/20	1	23.10	0	0.00	23.10	1	844	0.12%
2018/12/18	10	23.40	0	0.00	23.30	10	835	1.20%
2018/12/17	0	0.00	10	23.25	23.20	-10	823	-1.21%
2018/12/14	1	23.60	0	0.00	23.60	1	803	0.12%
2018/12/13	1	23.25	0	0.00	23.20	1	755	0.13%
2018/12/06	1	22.45	0	0.00	22.25	1	694	0.14%
2018/12/05	1	22.60	0	0.00	22.70	1	692	0.14%
2018/11/30	10	21.40	0	0.00	21.80	10	666	1.50%
2018/11/28	3	21.00	0	0.00	21.40	3	668	0.45%
2018/11/13	2	22.00	0	0.00	21.20	2	676	0.30%
2018/10/18	0	0.00	5	19.65	19.70	-5	824	-0.61%
2018/10/17	5	19.79	0	0.00	20.00	5	839	0.60%
2018/10/15	5	19.35	0	0.00	19.40	5	839	0.60%
2018/10/02	2	22.05	0	0.00	22.10	2	808	0.25%
2018/09/20	0	0.00	2	22.90	22.60	-2	920	-0.22%
2018/09/19	0	0.00	8	22.75	22.65	-8	937	-0.85%
2018/09/18	2	22.25	0	0.00	22.40	2	943	0.21%
2018/08/30	10	22.90	0	0.00	22.70	10	1,042	0.96%
2018/08/29	4	23.00	0	0.00	22.90	4	1,097	0.36%
2018/08/27	1	22.90	0	0.00	22.90	1	1,119	0.09%
2018/08/23	10	22.70	0	0.00	22.70	10	1,132	0.88%
2018/08/22	5	22.75	0	0.00	22.80	5	1,151	0.43%
2018/08/14	2	22.95	0	0.00	23.10	2	1,213	0.16%
2018/08/03	2	24.00	0	0.00	23.95	2	1,289	0.16%
2018/07/19	0	0.00	9	23.90	23.95	-9	1,366	-0.66%
2018/07/06	0	0.00	7	23.56	23.60	-7	1,576	-0.44%
2018/07/05	3	23.65	0	0.00	23.45	3	1,609	0.19%
2018/07/04	2	24.05	0	0.00	23.95	2	1,608	0.12%
2018/07/03	20	24.70	37	24.36	24.20	-17	1,610	-1.06%
2018/07/02	0	0.00	1	24.15	24.00	-1	1,557	-0.06%
2018/06/28	46	24.03	3	23.90	23.90	43	1,572	2.73%
2018/06/19	0	0.00	1	23.95	23.95	-1	1,654	-0.06%
2018/06/15	10	24.40	0	0.00	24.40	10	1,652	0.61%
2018/06/13	0	0.00	44	23.91	23.80	-44	1,656	-2.66%
2018/06/12	22	24.23	25	24.09	24.00	-3	1,648	-0.18%
2018/06/11	21	24.47	0	0.00	24.55	21	1,620	1.30%
2018/06/07	22	24.50	0	0.00	24.40	22	1,607	1.37%
2018/06/06	31	24.75	0	0.00	24.65	31	1,593	1.95%
2018/06/05	0	0.00	3	24.10	24.10	-3	1,542	-0.19%
2018/06/04	0	0.00	11.6	23.99	23.95	-11.6	1,546	-0.75%
2018/05/29	0	0.00	7	23.84	23.90	-7	1,532	-0.46%
2018/05/28	4	23.25	0	0.00	23.45	4	1,468	0.27%
2018/05/21	0	0.00	5	23.55	23.55	-5	1,476	-0.34%
2018/05/17	0	0.00	0.1	23.00	23.05	-0.1	1,476	-0.01%
2018/05/15	4	22.50	6	22.40	22.35	-2	1,510	-0.13%
2018/05/14	7	21.93	70	21.80	21.95	-63	1,606	-3.92%
2018/05/11	1	22.55	1.3	22.49	22.55	-0.3	1,579	-0.02%
2018/05/10	8	22.88	0	0.00	22.75	8	1,577	0.51%
2018/05/08	0	0.00	1	22.80	22.80	-1	1,589	-0.06%
2018/05/02	1	23.65	0	0.00	23.60	1	1,700	0.06%
2018/04/30	1	23.50	0	0.00	23.55	1	1,753	0.06%
2018/04/27	3	22.70	0	0.00	23.15	3	1,891	0.16%
2018/04/24	6	23.79	2	24.15	23.75	4	2,030	0.20%
2018/04/20	5	24.14	0	0.00	24.10	5	2,036	0.25%
2018/04/19	1	23.40	0	0.00	24.10	1	2,055	0.05%
2018/04/16	6	23.94	0	0.00	23.80	6	2,124	0.28%
2018/04/13	0	0.00	1	24.00	24.10	-1	2,206	-0.05%
2018/04/12	72	24.72	0	0.00	24.30	72	2,237	3.22%
2018/04/10	5	24.05	0	0.00	24.00	5	2,122	0.24%
2018/04/03	20	23.93	0	0.00	24.05	20	2,121	0.94%
2018/03/30	32	23.98	0	0.00	24.20	32	2,169	1.48%
2018/03/29	18	23.95	0	0.00	24.20	18	2,186	0.82%
2018/03/27	60	23.46	0	0.00	23.35	60	2,171	2.76%
2018/03/26	50	23.59	0	0.00	23.75	50	2,165	2.31%
2018/03/21	40	22.78	0	0.00	22.70	40	2,170	1.84%
2018/03/20	1	22.70	100	22.53	22.45	-99	2,165	-4.57%
2018/03/19	10	23.00	150	22.82	22.80	-140	2,154	-6.50%	大賣/鉅額交易
2018/03/09	10	23.25	0	0.00	23.25	10	2,145	0.47%
2018/03/07	40	23.28	0	0.00	23.20	40	2,133	1.88%
2018/03/05	12	22.58	0	0.00	22.50	12	2,119	0.57%
2018/03/01	5	22.20	0	0.00	22.35	5	2,127	0.23%
2018/02/27	5	22.50	0	0.00	22.45	5	2,150	0.23%
2018/02/26	2	22.60	0	0.00	22.70	2	2,142	0.09%
2018/02/23	55	22.60	0	0.00	22.40	55	2,141	2.57%
2018/02/21	1	22.00	0	0.00	22.20	1	2,144	0.05%
2018/02/07	0	0.00	1	22.15	21.40	-1	2,094	-0.05%
2018/02/06	1	20.95	107	22.02	21.55	-106	2,054	-5.16%	大賣/鉅額交易
2018/02/05	0	0.00	1	23.40	23.20	-1	1,967	-0.05%
2018/02/02	1	23.70	0	0.00	23.65	1	1,956	0.05%
2018/01/25	2	24.13	0	0.00	23.95	2	1,919	0.10%
2018/01/24	5	24.25	0	0.00	24.00	5	1,879	0.27%
2018/01/23	1	24.40	6	23.65	24.80	-5	1,853	-0.27%
2018/01/22	0	0.00	45	24.45	24.65	-45	1,770	-2.54%
2018/01/19	5	22.45	59	22.50	22.75	-54	1,635	-3.30%
2018/01/17	0	0.00	50.6	22.13	22.25	-50.6	1,708	-2.96%
2018/01/10	131	23.12	2	22.80	22.75	129	1,772	7.28%	大買/鉅額交易
2018/01/09	2	22.10	15	22.00	22.80	-13	1,705	-0.76%
2018/01/08	23	21.90	5	21.85	21.90	18	1,611	1.12%