味全 (1201)-凱基-彰化券商分點個股進出

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
18.10
漲跌
▼0.05
漲幅
-0.28%
成交量
103張
產業
上市食品類股
294人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

味全 (1201)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	2	18.15	18.15	-2	373	-0.54%
2024/11/19	0	0.00	4	18.13	18.10	-4	385	-1.04%
2024/11/14	5	18.05	0	0.00	17.90	5	399	1.25%
2024/11/13	2	18.00	0	0.00	17.95	2	400	0.50%
2024/11/11	0	0.00	7	18.07	18.20	-7	404	-1.73%
2024/11/08	0	0.00	5	18.03	17.95	-5	399	-1.25%
2024/10/28	0	0.00	3	18.05	18.05	-3	477	-0.63%
2024/10/21	3	18.08	0	0.00	18.00	3	519	0.58%
2024/10/14	0	0.00	2	18.20	18.20	-2	553	-0.36%
2024/10/08	3	18.25	0	0.00	18.30	3	576	0.52%
2024/10/04	0	0.00	3	18.40	18.45	-3	587	-0.51%
2024/09/30	0	0.00	2	18.38	18.30	-2	589	-0.34%
2024/09/27	0	0.00	3	18.25	18.30	-3	591	-0.51%
2024/09/26	0	0.00	1	18.20	18.05	-1	587	-0.17%
2024/09/23	1	18.10	0	0.00	18.05	1	581	0.17%
2024/09/16	1	18.15	1	18.25	18.25	0	588	0.00%
2024/09/13	0	0.00	1	18.20	18.15	-1	589	-0.17%
2024/09/12	0	0.00	1	18.15	18.10	-1	604	-0.17%
2024/09/10	0	0.00	1	18.05	18.05	-1	600	-0.17%
2024/09/09	0	0.00	2	18.00	17.90	-2	596	-0.34%
2024/08/20	1.1	18.01	0	0.00	18.00	1.1	725	0.14%
2024/08/15	1	18.25	0	0.00	18.25	1	740	0.14%
2024/08/09	0	0.00	1	18.05	18.15	-1	744	-0.13%
2024/08/06	1.2	17.51	0	0.00	17.60	1.2	747	0.16%
2024/08/05	1	17.70	0	0.00	17.65	1	736	0.14%
2024/07/26	0.2	18.30	0	0.00	18.30	0.2	686	0.03%
2024/07/19	0.3	18.54	0	0.00	18.50	0.3	673	0.04%
2024/07/18	0	0.00	1	18.70	18.65	-1	663	-0.15%
2024/07/17	0	0.00	1	18.65	18.65	-1	658	-0.15%
2024/07/11	2.1	18.50	0	0.00	18.50	2.1	645	0.33%
2024/07/10	2	18.50	0	0.00	18.60	2	640	0.31%
2024/07/09	9	18.55	10	18.50	18.50	-1	633	-0.16%
2024/07/08	5	18.65	0	0.00	18.65	5	626	0.80%
2024/07/05	0	0.00	2	18.75	18.75	-2	618	-0.32%
2024/07/02	2.2	18.61	0	0.00	18.65	2.2	595	0.37%
2024/06/24	0	18.95	0	0.00	18.85	0	580	0.00%
2024/06/21	0	18.95	0	0.00	18.90	0	582	0.00%
2024/06/19	2	18.60	0	0.00	18.60	2	596	0.34%
2024/06/18	0.2	18.80	0	0.00	18.75	0.2	584	0.03%
2024/06/17	2	18.70	0	0.00	18.75	2	586	0.35%
2024/06/13	2	18.80	0	0.00	18.80	2	580	0.34%
2024/06/12	0	0.00	2	18.90	18.85	-2	578	-0.35%
2024/06/11	0	0.00	1	18.90	18.85	-1	581	-0.17%
2024/06/05	0.1	18.95	0	0.00	18.85	0.1	579	0.02%
2024/06/03	0	0.00	1	18.95	19.25	-1	573	-0.17%
2024/05/23	2	18.55	0	0.00	18.50	2	466	0.43%
2024/05/22	0	18.85	0	0.00	18.70	0	457	0.00%
2024/05/21	1	18.70	0	0.00	18.75	1	454	0.22%
2024/05/20	0	19.00	0	0.00	18.95	0	445	0.00%
2024/05/15	0.2	19.15	0	0.00	19.05	0.2	428	0.05%
2024/05/13	5	19.15	8	19.18	19.25	-3	421	-0.71%
2024/05/09	0.2	18.90	0	0.00	18.75	0.2	398	0.05%
2024/05/03	0.1	19.00	0	0.00	19.00	0.1	390	0.03%
2024/04/30	0	0.00	2	18.93	18.95	-2	387	-0.52%
2024/04/29	0	0.00	3	18.83	18.85	-3	382	-0.78%
2024/04/25	0.1	18.75	0	0.00	18.75	0.1	373	0.03%
2024/04/19	0	18.45	0	0.00	18.40	0	369	0.00%
2024/04/12	0	18.95	0	0.00	18.80	0	345	0.00%
2024/03/26	0	0.00	1	18.90	18.80	-1	328	-0.30%
2024/03/25	0	18.85	1	18.85	18.85	-1	326	-0.31%
2024/03/13	0	0.00	2	18.95	18.80	-2	290	-0.69%
2024/03/08	1	18.85	0	0.00	18.90	1	287	0.35%
2024/03/05	0.2	19.07	0	0.00	18.95	0.2	287	0.08%
2024/03/01	5	19.09	4	19.03	19.05	1	268	0.37%
2024/02/29	0	0.00	3	18.87	18.90	-3	253	-1.18%
2024/02/16	0	0.00	2	18.60	18.65	-2	248	-0.80%
2024/02/05	2	18.60	0	0.00	18.60	2	259	0.77%
2024/01/03	0	19.15	0	0.00	19.05	0	266	0.00%
2023/12/25	0	19.15	2	19.00	19.10	-2	268	-0.73%
2023/12/22	0	19.05	0	0.00	19.05	0	269	0.01%
2023/12/21	0	19.15	0	0.00	19.00	0	269	0.01%
2023/12/19	0	0.00	3	19.05	19.00	-3	267	-1.12%
2023/12/15	0	0.00	2	19.15	19.15	-2	276	-0.72%
2023/12/12	1	19.15	0	0.00	19.20	1	274	0.36%
2023/12/06	0	0.00	5	19.65	19.65	-5	269	-1.85%
2023/11/27	0	19.35	0	0.00	19.10	0	274	0.00%
2023/11/20	0	0.00	2	19.15	19.20	-2	274	-0.73%
2023/11/07	0	0.00	5	18.66	18.80	-5	269	-1.85%
2023/10/31	0.1	18.70	0	0.00	18.50	0.1	275	0.03%
2023/10/24	0	18.55	0	0.00	18.60	0	310	0.01%
2023/10/18	0	18.55	0	0.00	18.55	0	319	0.01%
2023/10/17	0	0.00	3	18.50	18.55	-3	321	-0.93%
2023/10/16	0	0.00	1	18.50	18.55	-1	329	-0.30%
2023/10/12	3	18.45	0	0.00	18.60	3	355	0.84%
2023/10/04	0.1	18.45	0	0.00	18.35	0.1	375	0.04%
2023/09/27	0	18.45	0	0.00	18.40	0	394	0.01%
2023/09/26	0	18.60	0	0.00	18.40	0	402	0.00%
2023/09/25	0	0.00	2	18.55	18.55	-2	416	-0.48%
2023/09/15	0	18.95	0	0.00	18.80	0	449	0.00%
2023/09/13	0	18.90	0	0.00	18.95	0	455	0.00%
2023/09/08	0	18.85	0	0.00	18.75	0	472	0.01%
2023/09/07	0.1	18.90	0	0.00	18.80	0.1	471	0.03%
2023/09/05	0	19.10	2	19.05	18.90	-2	475	-0.41%
2023/08/30	5	19.00	0	0.00	18.95	5	481	1.04%
2023/08/25	0	19.10	0	0.00	19.00	0	493	0.00%
2023/08/24	0.1	19.10	0	0.00	19.00	0.1	492	0.02%
2023/08/22	0	19.10	0	0.00	19.05	0	500	0.00%
2023/08/18	1	19.00	0	0.00	19.10	1	515	0.20%
2023/08/16	0.1	19.15	0	0.00	19.05	0.1	529	0.01%
2023/08/15	0	0.00	4	19.15	19.10	-4	529	-0.76%
2023/08/14	0	0.00	1	19.55	19.15	-1	542	-0.18%
2023/08/10	6	19.40	0	0.00	19.30	6	553	1.08%
2023/08/07	2	19.55	0	0.00	19.60	2	547	0.37%
2023/07/31	0	19.90	0	0.00	19.80	0	544	0.01%
2023/07/24	0	0.00	3	19.50	19.55	-3	509	-0.59%
2023/07/18	0.1	19.58	0	0.00	19.50	0.1	501	0.01%
2023/07/17	2	19.70	0	0.00	19.80	2	491	0.41%
2023/07/13	8	19.80	0	0.00	19.70	8	475	1.68%
2023/07/10	0	0.00	0	20.10	19.90	0	466	0.00%
2023/07/05	0	20.25	0	0.00	20.05	0	450	0.00%
2023/07/04	0	20.20	0	0.00	20.05	0	451	0.01%
2023/06/30	10	20.45	0	0.00	20.30	10	432	2.31%
2023/06/27	0	0.00	5.7	20.20	20.25	-5.7	407	-1.39%
2023/06/19	0	0.00	10	20.30	20.25	-10	403	-2.48%
2023/06/13	0	20.40	0	0.00	20.30	0	395	0.00%
2023/06/12	0	20.40	0	0.00	20.30	0	393	0.01%
2023/06/02	0.1	20.70	0	0.00	20.50	0.1	409	0.02%
2023/05/31	0.6	20.66	0	0.00	20.45	0.6	453	0.13%
2023/05/30	5	20.45	0	0.00	20.50	5	451	1.11%
2023/05/29	5	20.60	0	0.00	20.45	5	461	1.08%
2023/05/25	10	20.80	0	0.00	20.70	10	458	2.18%
2023/05/24	0	0.00	2	20.85	20.90	-2	460	-0.43%
2023/05/23	0	0.00	4	20.65	20.75	-4	449	-0.89%
2023/05/18	0	0.00	5	20.55	20.40	-5	439	-1.14%
2023/05/17	6	20.40	13	20.15	20.45	-7	433	-1.61%
2023/05/09	0	20.10	0	0.00	20.00	0	462	0.01%
2023/04/24	0.1	20.10	0	0.00	20.10	0.1	494	0.02%
2023/04/18	0.1	20.25	0	0.00	20.15	0.1	477	0.01%
2023/04/17	0	0.00	2	20.20	20.10	-2	474	-0.42%
2023/04/14	0	0.00	2	20.15	20.15	-2	469	-0.43%
2023/04/07	5	19.96	0	0.00	19.95	5	458	1.09%
2023/04/06	0	0.00	0	20.15	20.10	0	455	0.00%
2023/03/31	0	20.10	0	0.00	20.00	0	453	0.00%
2023/03/30	1	19.90	0	0.00	19.95	1	451	0.22%
2023/03/29	0	0.00	10	19.90	19.90	-10	448	-2.23%
2023/03/28	2	20.00	0	0.00	19.95	2	443	0.45%
2023/03/27	0	20.15	0	0.00	20.00	0	440	0.01%
2023/03/23	0	20.15	0	0.00	20.15	0	438	0.00%
2023/03/17	1	19.95	1	20.05	20.10	0	432	0.00%
2023/03/03	0	0.00	7	21.34	21.00	-7	373	-1.87%
2023/02/20	0	0.00	1	20.60	20.40	-1	311	-0.32%
2023/02/15	0	20.60	0	0.00	20.65	0	312	0.01%
2023/02/14	10	20.65	6.1	20.57	20.65	3.9	306	1.27%
2023/02/13	0	20.30	1.1	20.30	20.25	-1.1	295	-0.36%
2023/02/10	0	0.00	1	20.25	20.25	-1	293	-0.34%
2023/02/09	0.1	20.25	0	0.00	20.15	0.1	289	0.03%
2023/02/08	0	20.30	0	0.00	20.25	0	285	0.01%
2023/02/07	0	20.15	2	20.33	20.15	-2	277	-0.72%
2023/02/06	1	20.15	9	20.10	20.15	-8	264	-3.03%
2023/02/03	0	0.00	1	19.30	19.50	-1	239	-0.42%
2023/02/02	1	19.15	0	0.00	19.15	1	233	0.43%
2023/02/01	1	19.15	0	0.00	19.15	1	229	0.44%
2023/01/17	0	0.00	2	19.00	18.95	-2	227	-0.88%
2023/01/13	4	18.80	0	0.00	18.85	4	230	1.73%
2023/01/11	2	19.05	0	0.00	19.00	2	254	0.78%
2023/01/04	0	19.00	0	0.00	18.90	0	281	0.01%
2022/12/28	0.1	19.20	0	0.00	19.05	0.1	300	0.03%
2022/12/27	1	19.05	0	0.00	19.10	1	306	0.33%
2022/12/12	1	18.95	0	0.00	19.00	1	344	0.29%
2022/12/09	0	18.95	0	0.00	18.95	0	346	0.01%
2022/12/06	0	19.20	0	0.00	18.95	0	345	0.01%
2022/12/05	3	19.20	0	0.00	19.20	3	344	0.87%
2022/11/25	0	19.40	0	0.00	19.15	0	345	0.00%
2022/11/22	0	18.85	0	0.00	18.85	0	339	0.01%
2022/11/08	0	18.55	0	0.00	18.50	0	332	0.01%
2022/10/27	0.2	18.65	0	0.00	18.60	0.2	373	0.05%
2022/10/20	0	18.20	0	0.00	18.20	0	409	0.00%
2022/10/18	1	18.50	0	0.00	18.60	1	394	0.25%
2022/10/17	0.1	18.55	0	0.00	18.50	0.1	396	0.03%
2022/10/14	0	0.00	2	18.60	18.65	-2	396	-0.50%
2022/10/12	0	0.00	120	18.90	18.95	-120	396	-30.27%	大賣/鉅額交易
2022/10/11	1	19.15	0	0.00	19.10	1	393	0.26%
2022/10/03	0	0.00	1	19.60	19.60	-1	397	-0.25%
2022/09/14	0	0.00	1	20.15	20.05	-1	450	-0.22%
2022/09/13	0	0.00	0.5	20.25	20.25	-0.5	451	-0.10%
2022/08/26	0	0.00	1	20.40	20.35	-1	510	-0.20%
2022/08/19	0	20.00	0	0.00	19.95	0	524	0.01%
2022/08/15	0	20.05	0	0.00	19.90	0	538	0.00%
2022/08/12	0	19.85	0	0.00	19.90	0	540	0.01%
2022/08/10	0	19.70	0	0.00	19.55	0	555	0.01%
2022/08/08	1	19.55	0	0.00	19.60	1	564	0.18%
2022/08/05	1	19.70	0	0.00	19.75	1	566	0.18%
2022/08/04	0	0.00	3	19.75	19.75	-3	586	-0.51%
2022/08/03	2	19.55	0	0.00	19.95	2	600	0.33%
2022/08/02	2	19.95	0	0.00	19.85	2	591	0.34%
2022/07/25	10	20.60	0	0.00	20.60	10	638	1.57%
2022/07/04	1	20.20	0	0.00	20.20	1	999	0.10%
2022/07/01	0	0.00	1	20.30	20.20	-1	997	-0.10%
2022/06/30	1	20.20	0	0.00	20.20	1	992	0.10%
2022/06/22	0	20.20	0	0.00	20.10	0	1,000	0.00%
2022/06/20	1.1	20.43	0	0.00	20.10	1.1	992	0.11%
2022/06/17	1	20.60	0	0.00	20.30	1	989	0.10%
2022/06/14	0.1	20.55	0	0.00	20.60	0.1	1,001	0.00%
2022/06/13	0	20.75	0	0.00	20.60	0	1,016	0.00%
2022/06/09	0	21.05	0	0.00	21.00	0	1,012	0.00%
2022/06/07	10	21.01	0	0.00	20.95	10	1,010	0.99%
2022/06/06	0	21.05	0	0.00	21.00	0	1,010	0.00%
2022/06/01	0.1	21.00	0	0.00	20.90	0.1	1,024	0.01%
2022/05/31	0	0.00	1	20.95	20.90	-1	1,027	-0.10%
2022/05/27	0	0.00	1	20.85	20.85	-1	1,028	-0.10%
2022/05/24	0	20.80	2	20.65	20.65	-2	1,042	-0.19%
2022/05/23	1	20.60	0	0.00	20.70	1	1,039	0.10%
2022/05/20	0	20.85	0	0.00	20.65	0	1,039	0.00%
2022/05/19	0.1	20.80	0	0.00	20.75	0.1	1,041	0.01%
2022/05/18	1	20.70	0	0.00	20.75	1	1,033	0.10%
2022/05/16	5	20.73	0	0.00	20.70	5	1,029	0.49%
2022/05/13	2	20.65	10	20.61	20.70	-8	1,024	-0.78%
2022/05/12	2	20.65	6	21.10	20.55	-4	1,022	-0.39%
2022/05/11	4	21.26	0	0.00	21.15	4	998	0.40%
2022/05/10	0	0.00	4	21.50	21.65	-4	978	-0.41%
2022/05/09	0	21.70	1	22.10	21.60	-1	971	-0.10%
2022/05/03	0	22.55	0	0.00	22.45	0	950	0.00%
2022/04/29	21	22.80	0	0.00	22.50	21	954	2.20%
2022/04/28	0	0.00	2	23.00	22.90	-2	930	-0.22%
2022/04/25	0.1	22.33	0	0.00	22.50	0.1	811	0.01%
2022/04/20	2	22.33	8	22.45	22.40	-6	742	-0.81%
2022/04/19	2	22.15	0	0.00	22.10	2	718	0.28%
2022/04/18	1	22.30	1	22.85	22.00	0	710	0.00%
2022/04/15	0	0.00	1	22.40	22.45	-1	638	-0.16%
2022/03/30	1	21.50	0	0.00	21.45	1	572	0.17%
2022/03/22	1	21.60	0	0.00	21.65	1	574	0.17%
2022/03/17	0	0.00	3	21.90	21.90	-3	576	-0.52%
2022/03/15	0	21.50	0	0.00	21.30	0	547	0.01%
2022/03/14	0	0.00	1	21.45	21.60	-1	546	-0.18%
2022/03/10	1	21.70	0	0.00	21.70	1	548	0.18%
2022/03/09	3	21.45	0	0.00	21.50	3	550	0.54%
2022/03/08	0.2	21.55	0	0.00	21.45	0.2	556	0.04%
2022/02/16	1	21.95	0	0.00	22.00	1	631	0.16%
2022/02/11	0	0.00	2	21.90	21.90	-2	666	-0.30%
2022/02/07	2	21.48	0	0.00	21.60	2	717	0.28%
2022/01/25	0	0.00	0.2	21.65	21.45	-0.2	732	-0.02%
2022/01/24	2	21.63	0	0.00	21.75	2	744	0.27%
2022/01/21	0	22.10	0	0.00	21.90	0	766	0.01%
2022/01/20	0.1	22.15	0	0.00	22.05	0.1	783	0.01%
2022/01/19	0	22.15	0	0.00	22.00	0	851	0.00%
2022/01/17	0.1	22.12	0	0.00	22.00	0.1	920	0.01%
2022/01/14	1.1	22.03	22	21.85	21.95	-21	946	-2.21%
2022/01/07	1	22.00	0	0.00	22.05	1	1,177	0.08%
2022/01/06	1	22.00	0	0.00	22.00	1	1,221	0.08%
2021/12/27	1	21.90	1	21.90	22.00	0	1,762	0.00%
2021/12/15	0	0.00	1	21.95	21.90	-1	1,944	-0.05%
2021/12/09	0.2	22.35	0	0.00	22.20	0.2	1,994	0.01%
2021/12/02	0	0.00	1	22.10	22.10	-1	2,046	-0.05%
2021/12/01	17	22.15	0	0.00	22.20	17	2,049	0.83%
2021/11/29	1	22.15	0	0.00	22.15	1	2,061	0.05%
2021/11/26	2	22.05	0	0.00	22.00	2	2,080	0.10%
2021/11/22	2	22.30	0	0.00	22.30	2	2,070	0.10%
2021/11/15	0	0.00	7	22.53	22.45	-7	2,022	-0.35%
2021/11/12	2	22.55	1	22.55	22.75	1	2,013	0.05%
2021/11/09	0	0.00	10	22.45	22.50	-10	2,000	-0.50%
2021/11/05	1	22.40	34	22.49	22.50	-33	1,995	-1.65%
2021/11/04	50	22.75	0	0.00	22.70	50	1,990	2.51%
2021/11/03	2	22.65	0	0.00	22.60	2	1,984	0.10%
2021/11/02	0	0.00	1	22.70	22.70	-1	1,979	-0.05%
2021/10/28	1	22.70	0	0.00	22.75	1	1,921	0.05%
2021/10/26	0	0.00	3	23.70	23.55	-3	1,859	-0.16%
2021/10/25	0	0.00	10	24.05	23.95	-10	1,827	-0.55%
2021/10/22	0	0.00	3	23.85	23.80	-3	1,815	-0.17%
2021/10/21	0	0.00	10	23.60	23.75	-10	1,806	-0.55%
2021/10/19	4	23.55	13	23.55	23.60	-9	1,769	-0.51%
2021/10/18	0	0.00	5	23.55	23.70	-5	1,719	-0.29%
2021/10/15	0	0.00	25	23.06	23.20	-25	1,673	-1.49%
2021/10/13	1	22.95	20	22.90	23.00	-19	1,625	-1.17%
2021/10/12	1	23.15	0	0.00	23.15	1	1,609	0.06%
2021/10/06	11	22.99	10.5	23.21	22.35	0.5	1,452	0.03%
2021/10/05	13	22.92	1	23.00	23.00	12	1,373	0.87%
2021/10/04	2	22.25	6	22.21	23.00	-4	1,293	-0.31%
2021/10/01	5	22.00	0	0.00	22.00	5	1,192	0.42%
2021/09/28	0	0.00	1	22.05	22.10	-1	1,261	-0.08%
2021/09/23	2	21.58	0	0.00	21.55	2	1,252	0.16%
2021/09/17	2	21.23	0	0.00	21.45	2	1,238	0.16%
2021/09/16	0	0.00	1	21.50	21.45	-1	1,236	-0.08%
2021/09/08	0	0.00	8	20.60	20.70	-8	1,214	-0.66%
2021/08/19	0	0.00	5	20.34	20.30	-5	1,380	-0.36%
2021/08/16	0	0.00	11	20.65	20.60	-11	1,423	-0.77%
2021/08/13	0	0.00	8	20.74	20.75	-8	1,451	-0.55%
2021/08/12	0	0.00	4	21.00	21.00	-4	1,480	-0.27%
2021/08/02	8	21.40	0	0.00	21.60	8	2,255	0.35%
2021/07/21	2	21.48	4	21.45	21.45	-2	2,682	-0.07%
2021/07/20	1	21.85	0	0.00	21.80	1	2,696	0.04%
2021/07/14	0	0.00	3	21.60	21.60	-3	3,187	-0.09%
2021/07/13	10	21.80	0	0.00	21.60	10	3,298	0.30%
2021/07/12	3	21.87	0	0.00	21.80	3	3,406	0.09%
2021/07/09	15	21.97	0	0.00	22.00	15	3,414	0.44%
2021/07/08	0	0.00	3	22.15	22.15	-3	3,427	-0.09%
2021/07/07	15	22.10	0	0.00	22.15	15	3,502	0.43%
2021/07/06	4	22.24	0	0.00	22.30	4	3,497	0.11%
2021/07/05	6	22.28	21	22.43	22.45	-15	3,482	-0.43%
2021/07/02	14	21.90	0	0.00	21.90	14	3,429	0.41%
2021/06/22	0	0.00	1	21.15	21.15	-1	3,451	-0.03%
2021/06/21	2	21.08	0	0.00	21.05	2	3,452	0.06%
2021/06/17	0	0.00	10	21.60	21.50	-10	3,441	-0.29%
2021/06/09	20	21.75	0	0.00	21.60	20	3,482	0.57%
2021/06/08	10	21.75	0	0.00	21.80	10	3,477	0.29%
2021/06/04	0	0.00	20	22.25	22.05	-20	3,469	-0.58%
2021/06/02	0	0.00	7	21.84	21.95	-7	3,429	-0.20%
2021/06/01	1	21.65	0	0.00	21.70	1	3,397	0.03%
2021/05/31	0	0.00	4	21.60	21.65	-4	3,393	-0.12%
2021/05/28	0	0.00	1	21.30	21.40	-1	3,384	-0.03%
2021/05/27	0	0.00	2	21.20	21.30	-2	3,381	-0.06%
2021/05/26	1	21.40	5	21.40	21.40	-4	3,375	-0.12%
2021/05/25	35	21.47	2	21.40	21.40	33	3,377	0.98%
2021/05/24	0	0.00	2	21.45	21.40	-2	3,368	-0.06%
2021/05/21	2	21.45	0	0.00	21.60	2	3,362	0.06%
2021/05/20	2	21.55	0	0.00	21.15	2	3,344	0.06%
2021/05/19	0	0.00	1	21.10	21.60	-1	3,307	-0.03%
2021/05/18	8	21.66	0	0.00	21.65	8	3,255	0.25%
2021/05/17	2	22.35	22	22.24	22.25	-20	3,163	-0.63%
2021/05/14	7.4	21.17	1	21.50	21.05	6.4	2,912	0.22%
2021/05/13	9	21.34	9	21.28	21.70	0	2,860	0.00%
2021/05/12	36	21.78	28	21.40	21.05	8	2,747	0.29%
2021/05/11	16	23.64	0.1	23.00	23.00	15.9	2,646	0.60%
2021/05/10	0	0.00	5	23.60	23.75	-5	2,579	-0.19%
2021/05/06	30	23.00	0	0.00	23.00	30	2,547	1.18%
2021/05/04	5	23.20	2	24.03	22.95	3	2,506	0.12%
2021/05/03	0	0.00	4	24.20	23.90	-4	2,428	-0.16%
2021/04/29	8	25.06	5	25.05	24.55	3	2,371	0.13%
2021/04/28	5	24.18	7	24.29	24.70	-2	2,195	-0.09%
2021/04/27	0	0.00	1	23.40	23.40	-1	2,106	-0.05%
2021/04/23	3	23.75	0	0.00	23.75	3	2,046	0.15%
2021/04/22	8	24.32	6	24.58	23.95	2	1,989	0.10%
2021/04/21	1	24.60	20	24.24	24.30	-19	1,754	-1.08%
2021/04/20	1	23.25	3	23.20	23.25	-2	1,591	-0.13%
2021/04/19	25	23.53	71	23.29	23.65	-46	1,544	-2.98%
2021/04/16	0	0.00	7	22.47	22.90	-7	1,422	-0.49%
2021/04/15	1	22.05	1	22.10	22.05	0	1,312	0.00%
2021/04/13	3	22.05	0	0.00	21.80	3	1,299	0.23%
2021/04/12	0.1	21.55	0	0.00	21.60	0.1	1,234	0.01%
2021/04/09	1	21.80	0	0.00	21.60	1	1,233	0.08%
2021/04/06	1	21.50	0	0.00	21.55	1	1,274	0.08%
2021/03/31	50.1	21.65	0	0.00	21.55	50.1	1,332	3.76%
2021/03/24	30	21.40	0	0.00	21.45	30	1,465	2.05%
2021/03/23	1	21.40	0	0.00	21.30	1	1,469	0.07%
2021/03/22	2	21.50	0	0.00	21.55	2	1,465	0.14%
2021/03/19	4	21.58	0	0.00	21.50	4	1,458	0.27%
2021/03/18	0	0.00	20	21.30	21.45	-20	1,447	-1.38%
2021/03/17	0	0.00	300	21.38	21.25	-300	1,450	-20.68%	大賣/鉅額交易
2021/03/15	2	21.10	1	21.25	21.30	1	1,416	0.07%
2021/03/11	0.9	21.30	1	21.20	21.15	-0.1	1,418	-0.01%
2021/03/09	50	21.05	0	0.00	21.05	50	1,413	3.54%
2021/03/03	3	20.85	0	0.00	20.90	3	1,453	0.21%
2021/03/02	0	0.00	1	21.00	20.85	-1	1,450	-0.07%
2021/02/23	1	20.60	0	0.00	20.80	1	1,493	0.07%
2021/02/17	0	0.00	13	20.20	20.20	-13	1,483	-0.88%
2021/02/05	0.1	20.20	0	0.00	20.20	0.1	1,480	0.01%
2021/02/02	0	0.00	1	20.10	19.90	-1	1,517	-0.07%
2021/01/28	1	20.30	0	0.00	20.15	1	1,482	0.07%
2021/01/26	1	20.30	0	0.00	20.30	1	1,479	0.07%
2021/01/12	2	21.05	0	0.00	21.05	2	1,489	0.13%
2021/01/08	0	0.00	1	21.20	21.30	-1	1,468	-0.07%
2021/01/05	3	22.05	0	0.00	21.90	3	1,419	0.21%
2020/12/28	0	0.00	2	22.58	22.50	-2	1,290	-0.16%
2020/12/24	5	21.86	16	22.13	21.95	-11	1,196	-0.92%
2020/12/23	10	22.03	14	21.83	22.05	-4	1,152	-0.35%
2020/12/22	30	21.98	25	21.96	21.50	5	1,096	0.46%
2020/12/21	1	20.80	0	0.00	21.15	1	990	0.10%
2020/12/18	2	21.20	0	0.00	21.00	2	984	0.20%
2020/12/17	1	21.10	0	0.00	21.15	1	980	0.10%
2020/12/16	1	20.90	0	0.00	20.85	1	974	0.10%
2020/12/14	2	20.85	3	20.70	20.70	-1	963	-0.10%
2020/12/11	0	0.00	6.3	20.74	20.65	-6.3	963	-0.65%
2020/12/10	1	20.95	0	0.00	20.90	1	951	0.11%
2020/12/08	6	21.15	0	0.00	21.10	6	952	0.63%
2020/12/07	1.3	21.09	0	0.00	21.05	1.3	954	0.14%
2020/12/03	1	21.25	0	0.00	21.20	1	939	0.11%
2020/11/30	0	0.00	15	21.42	21.40	-15	913	-1.64%
2020/11/27	4	21.10	1	21.15	21.15	3	895	0.34%
2020/11/26	0	0.00	4	21.35	21.35	-4	883	-0.45%
2020/11/24	3	20.80	0	0.00	20.90	3	851	0.35%
2020/11/12	300	20.72	0	0.00	20.65	300	878	34.17%	大買/鉅額交易
2020/11/09	15	20.15	0	0.00	20.15	15	870	1.72%
2020/10/19	0	0.00	3	19.95	19.90	-3	957	-0.31%
2020/10/14	0	0.00	9	20.05	20.00	-9	1,086	-0.83%
2020/10/06	0	0.00	4	20.20	20.10	-4	1,201	-0.33%
2020/09/18	0	0.00	1	20.25	20.30	-1	1,353	-0.07%
2020/09/14	1	20.10	0	0.00	20.10	1	1,498	0.07%
2020/08/24	3	20.50	0	0.00	20.45	3	1,612	0.19%
2020/08/13	2	20.48	0	0.00	20.60	2	1,569	0.13%
2020/08/11	1	20.10	0	0.00	19.90	1	1,568	0.06%
2020/08/10	1	19.95	0	0.00	20.10	1	1,583	0.06%
2020/08/03	1	19.90	0	0.00	19.90	1	1,769	0.06%
2020/07/28	2	19.50	0	0.00	19.30	2	1,816	0.11%
2020/07/14	0.5	22.65	0	0.00	22.65	0.5	1,760	0.03%
2020/07/06	0	0.00	2	23.15	23.20	-2	1,800	-0.11%
2020/07/02	0	0.00	1	23.10	23.00	-1	1,823	-0.05%
2020/06/29	1	23.00	0	0.00	22.95	1	2,012	0.05%
2020/06/23	0	0.00	10	22.95	22.75	-10	2,012	-0.50%
2020/06/22	0	0.00	1	22.85	22.90	-1	1,953	-0.05%
2020/06/19	10	22.50	0	0.00	22.65	10	1,956	0.51%
2020/06/17	0	0.00	1	22.15	22.15	-1	1,974	-0.05%
2020/06/03	0	0.00	5	22.40	22.45	-5	2,199	-0.23%
2020/06/01	0	0.00	1	22.40	22.45	-1	2,201	-0.05%
2020/05/28	5	22.40	0	0.00	22.15	5	2,220	0.23%
2020/05/25	0	0.00	1	21.55	22.00	-1	2,237	-0.04%
2020/05/15	0	0.00	1	22.05	22.00	-1	2,317	-0.04%
2020/05/14	3	22.40	0	0.00	22.15	3	2,356	0.13%
2020/05/13	1	22.20	3	22.50	22.60	-2	2,343	-0.09%
2020/05/12	2	22.55	0	0.00	22.50	2	2,340	0.09%
2020/05/11	2	22.83	1	22.80	22.85	1	2,320	0.04%
2020/05/08	1	22.75	0	0.00	22.50	1	2,273	0.04%
2020/04/30	1	21.60	2	21.75	21.85	-1	2,219	-0.05%
2020/04/27	0	0.00	2	20.95	20.95	-2	2,351	-0.09%
2020/04/22	0	0.00	2	20.15	20.80	-2	2,331	-0.09%
2020/04/20	2	21.45	3	21.07	21.60	-1	2,259	-0.04%
2020/04/16	0	0.00	2	20.65	20.65	-2	2,197	-0.09%
2020/04/15	0	0.00	5	20.75	20.50	-5	2,182	-0.23%
2020/04/14	1	20.20	0	0.00	20.40	1	2,156	0.05%
2020/04/13	5	20.30	0	0.00	20.10	5	2,142	0.23%
2020/04/09	5	20.18	0	0.00	20.00	5	2,134	0.23%
2020/04/07	1	19.90	2	19.88	20.05	-1	2,103	-0.05%
2020/04/01	1	19.90	0	0.00	20.00	1	2,038	0.05%
2020/03/31	0	0.00	2	19.95	19.95	-2	1,917	-0.10%
2020/03/24	0	0.00	3	17.72	17.60	-3	1,818	-0.16%
2020/03/23	1	17.40	0	0.00	17.40	1	1,814	0.06%
2020/03/20	0	0.00	1	17.20	17.00	-1	1,805	-0.06%
2020/03/19	6	15.99	5	16.05	15.80	1	1,758	0.06%
2020/03/17	1	17.30	0	0.00	17.15	1	1,675	0.06%
2020/03/13	2	17.90	0	0.00	18.60	2	1,647	0.12%
2020/03/12	6	19.42	0	0.00	19.40	6	1,585	0.38%
2020/03/11	0	0.00	3	20.60	20.30	-3	1,542	-0.19%
2020/03/10	3	19.95	0	0.00	20.35	3	1,545	0.19%
2020/03/09	1	20.80	0	0.00	20.60	1	1,526	0.07%
2020/03/05	3	21.65	0	0.00	21.80	3	1,483	0.20%
2020/03/04	1	21.70	0	0.00	21.55	1	1,482	0.07%
2020/02/27	1	21.60	0	0.00	21.60	1	1,459	0.07%
2020/02/20	1	22.65	1	22.75	22.70	0	1,407	0.00%
2020/02/19	1	22.85	0	0.00	22.80	1	1,398	0.07%
2020/02/18	1	22.75	0	0.00	22.90	1	1,403	0.07%
2020/02/06	1	21.75	2	21.60	21.75	-1	1,389	-0.07%
2020/02/05	1	21.30	0	0.00	21.30	1	1,387	0.07%
2020/02/04	0	0.00	2	20.93	21.10	-2	1,370	-0.15%
2020/02/03	3	20.18	3	20.13	20.65	0	1,369	0.00%
2020/01/31	6	22.22	4	21.99	21.95	2	1,296	0.15%
2020/01/30	3	22.47	2	22.10	22.05	1	1,261	0.08%
2020/01/14	1	24.60	1	24.60	24.35	0	1,206	0.00%
2020/01/08	1	24.50	0	0.00	24.25	1	1,318	0.08%
2019/12/24	0	0.00	1	25.20	25.15	-1	1,370	-0.07%
2019/12/18	3	24.63	0	0.00	24.60	3	1,394	0.22%
2019/12/06	2	24.65	1	24.75	24.65	1	1,495	0.07%
2019/12/05	1	24.80	0	0.00	24.80	1	1,543	0.06%
2019/11/22	1	24.85	0	0.00	24.85	1	1,662	0.06%
2019/11/21	1	25.15	0	0.00	25.25	1	1,663	0.06%
2019/11/20	0	0.00	1	25.40	25.40	-1	1,678	-0.06%
2019/11/19	1	24.95	20	24.90	25.10	-19	1,676	-1.13%
2019/11/15	0	0.00	4	24.90	24.90	-4	1,686	-0.24%
2019/11/14	10	24.43	0	0.00	24.45	10	1,679	0.60%
2019/11/13	0	0.00	4	25.30	25.30	-4	1,660	-0.24%
2019/11/11	8	25.15	0	0.00	25.20	8	1,768	0.45%
2019/11/08	0	0.00	9	25.63	25.50	-9	1,868	-0.48%
2019/11/07	35	25.67	28	25.58	25.60	7	1,888	0.37%
2019/11/06	5	26.05	11	26.06	26.10	-6	1,873	-0.32%
2019/11/05	5	26.09	31	26.05	26.05	-26	1,895	-1.37%
2019/11/04	20	26.45	5	26.39	26.40	15	1,934	0.78%
2019/11/01	5	26.10	7	26.42	26.45	-2	1,963	-0.10%
2019/10/31	5	26.45	0	0.00	26.40	5	2,020	0.25%
2019/10/30	4	26.11	1	25.75	26.15	3	2,020	0.15%
2019/10/29	2	25.75	1	25.70	25.70	1	2,043	0.05%
2019/10/28	1	25.70	0	0.00	25.70	1	2,108	0.05%
2019/10/25	0	0.00	5	25.95	25.95	-5	2,162	-0.23%
2019/10/24	2	26.15	0	0.00	26.20	2	2,239	0.09%
2019/10/23	0	0.00	114	26.28	26.20	-114	2,302	-4.95%	大賣/鉅額交易
2019/10/22	0	0.00	32	26.41	26.40	-32	2,399	-1.33%
2019/10/21	0	0.00	430	26.34	26.50	-430	2,538	-16.94%	大賣/鉅額交易
2019/10/18	0	0.00	280	26.13	26.10	-280	2,551	-10.97%	大賣/鉅額交易
2019/10/17	0	0.00	339	25.74	26.40	-339	2,557	-13.26%	大賣/鉅額交易
2019/10/16	0	0.00	1	25.15	25.10	-1	2,526	-0.04%
2019/10/15	1	25.20	181	25.10	25.05	-180	2,607	-6.90%	大賣/鉅額交易
2019/10/14	0	0.00	131	25.74	25.30	-131	2,659	-4.93%	大賣/鉅額交易
2019/10/09	2	25.43	0	0.00	25.75	2	2,683	0.07%
2019/10/08	8	25.55	1	25.50	25.45	7	2,719	0.26%
2019/10/04	0	0.00	4	25.05	25.05	-4	2,931	-0.14%
2019/10/03	4	24.85	0	0.00	25.15	4	3,028	0.13%
2019/10/02	9	25.10	0	0.00	25.10	9	3,110	0.29%
2019/10/01	8	25.35	0	0.00	25.20	8	3,133	0.26%
2019/09/27	5	25.27	0	0.00	25.25	5	3,136	0.16%
2019/09/20	2	26.20	0	0.00	26.35	2	3,607	0.06%
2019/09/18	0	0.00	1	26.65	26.55	-1	3,943	-0.03%
2019/09/16	0	0.00	1	26.75	26.75	-1	4,141	-0.02%
2019/09/11	0	0.00	2	26.58	26.35	-2	4,206	-0.05%
2019/09/09	7	26.18	0	0.00	26.15	7	4,325	0.16%
2019/09/05	3	26.40	0	0.00	26.45	3	4,484	0.07%
2019/09/04	1	26.35	1	26.65	26.65	0	4,486	0.00%
2019/09/03	1	26.30	3	26.27	26.30	-2	4,514	-0.04%
2019/09/02	0	0.00	1	26.15	26.30	-1	4,616	-0.02%
2019/08/27	3	26.60	0	0.00	26.60	3	4,683	0.06%
2019/08/26	1	26.05	50	26.08	25.90	-49	4,697	-1.04%
2019/08/23	0	0.00	1	26.70	26.45	-1	4,728	-0.02%
2019/08/22	1	26.85	30	26.70	26.90	-29	4,796	-0.60%
2019/08/19	1	27.20	1	27.25	27.10	0	4,866	0.00%
2019/08/16	1	27.60	2	27.60	27.50	-1	4,861	-0.02%
2019/08/15	2	25.20	2	26.65	26.65	0	4,825	0.00%
2019/08/14	2	27.35	7	26.50	26.50	-5	4,789	-0.10%
2019/08/13	13	27.56	13	26.95	26.90	0	4,775	0.00%
2019/08/07	5	28.58	0	0.00	28.35	5	4,836	0.10%
2019/08/06	2	28.80	0	0.00	28.75	2	4,889	0.04%
2019/08/05	53	29.14	5	29.25	29.00	48	4,873	0.98%
2019/08/02	4	28.66	2	28.63	28.60	2	4,907	0.04%
2019/08/01	2	29.50	1	29.40	29.40	1	4,878	0.02%
2019/07/31	30	29.95	2	30.00	29.95	28	4,886	0.57%
2019/07/30	10	30.05	13	30.15	30.05	-3	4,913	-0.06%
2019/07/29	11	30.49	11	30.66	30.65	0	4,993	0.00%
2019/07/26	0	0.00	3	31.00	30.95	-3	5,039	-0.06%
2019/07/25	4	30.10	0	0.00	30.10	4	5,018	0.08%
2019/07/24	8	30.34	6	30.13	30.00	2	5,020	0.04%
2019/07/23	28	30.88	42	30.80	30.55	-14	5,006	-0.28%
2019/07/22	2	32.13	0	0.00	31.75	2	4,983	0.04%
2019/07/17	15	31.84	6	31.60	32.10	9	5,464	0.16%
2019/07/16	20	32.70	2	32.88	32.80	18	5,382	0.33%
2019/07/15	8	33.06	2	32.88	33.25	6	5,326	0.11%
2019/07/12	7	33.48	1	33.05	33.15	6	5,294	0.11%
2019/07/11	14	33.56	1	33.80	33.45	13	5,284	0.25%
2019/07/10	38	34.12	71	33.90	34.15	-33	5,194	-0.64%
2019/07/09	11	32.75	55	32.13	32.75	-44	5,047	-0.87%
2019/07/08	52	31.57	11	32.17	31.35	41	4,953	0.83%
2019/07/04	5	32.80	3	32.90	32.80	2	4,854	0.04%
2019/07/02	2	33.13	1	33.10	33.15	1	4,819	0.02%
2019/07/01	6	32.88	2	32.75	32.90	4	4,758	0.08%
2019/06/28	76	33.01	25	33.48	32.80	51	4,697	1.09%
2019/06/27	42	35.03	26	35.35	34.95	16	4,440	0.36%
2019/06/26	9	35.84	6	35.83	35.90	3	4,377	0.07%
2019/06/25	22	35.55	39	35.21	35.80	-17	4,261	-0.40%
2019/06/24	20	34.19	21	33.96	34.40	-1	4,113	-0.02%
2019/06/21	22	32.64	11	32.61	32.85	11	4,013	0.27%
2019/06/20	1	32.30	8	32.30	32.20	-7	4,021	-0.17%
2019/06/19	38	32.71	8	32.65	32.80	30	4,030	0.74%
2019/06/18	2	32.45	14	32.65	32.85	-12	3,971	-0.30%
2019/06/17	27	31.69	15	31.64	31.90	12	3,907	0.31%
2019/06/14	16	31.30	15	32.83	30.80	1	3,789	0.03%
2019/06/13	25	31.64	16	30.79	31.70	9	3,635	0.25%
2019/06/12	13	30.66	15	30.61	30.65	-2	3,551	-0.06%
2019/06/11	14	30.53	12	30.37	30.55	2	3,570	0.06%
2019/06/10	15	30.22	15	30.04	30.30	0	3,569	0.00%
2019/06/06	0	0.00	3	29.17	29.30	-3	3,492	-0.09%
2019/06/05	3	28.97	1	29.10	29.10	2	3,461	0.06%
2019/06/04	3	28.77	8	28.75	28.75	-5	3,439	-0.15%
2019/05/31	17	29.10	16	29.31	29.10	1	3,407	0.03%
2019/05/30	11	29.05	8	29.29	29.10	3	3,382	0.09%
2019/05/29	1	28.35	3	29.00	28.90	-2	3,344	-0.06%
2019/05/28	2	28.48	0	0.00	28.45	2	3,259	0.06%
2019/05/27	2	28.05	7	28.22	28.25	-5	3,233	-0.15%
2019/05/24	6	27.72	1	27.45	27.70	5	3,197	0.16%
2019/05/23	4	27.45	0	0.00	27.40	4	3,174	0.13%
2019/05/22	0	0.00	13	27.50	27.60	-13	3,166	-0.41%
2019/05/21	4	27.45	4	27.30	27.15	0	3,157	0.00%
2019/05/20	1	27.60	3	26.85	27.10	-2	3,123	-0.06%
2019/05/17	5	27.69	5	27.81	27.55	0	3,084	0.00%
2019/05/16	8	27.24	14	27.84	27.20	-6	3,041	-0.20%
2019/05/15	9	28.30	4	28.40	27.95	5	2,957	0.17%
2019/05/14	2	28.28	0	0.00	28.55	2	2,870	0.07%
2019/05/13	11	28.04	15	28.20	28.00	-4	2,791	-0.14%
2019/05/10	25	28.36	15	28.23	27.95	10	2,772	0.36%
2019/05/09	2	27.93	0	0.00	28.00	2	2,778	0.07%
2019/05/08	3	27.80	9	27.93	27.90	-6	2,736	-0.22%
2019/05/07	12	28.21	15	28.27	28.10	-3	2,689	-0.11%
2019/05/06	11	28.19	5	29.10	28.10	6	2,626	0.23%
2019/05/03	17	27.58	12	27.88	27.90	5	2,478	0.20%
2019/05/02	9	26.67	10	26.83	27.00	-1	2,359	-0.04%
2019/04/30	6	27.01	6	27.05	27.05	0	2,291	0.00%
2019/04/29	13	27.47	6	27.98	27.45	7	2,217	0.32%
2019/04/26	4	27.38	2	27.78	27.30	2	2,117	0.09%
2019/04/25	20	27.02	5	26.83	27.30	15	1,984	0.76%
2019/04/24	3	26.23	0	0.00	25.25	3	1,780	0.17%
2019/04/23	4	25.48	5	25.86	26.10	-1	1,662	-0.06%
2019/04/17	0	0.00	1	23.95	24.15	-1	1,341	-0.07%
2019/04/16	0	0.00	6	23.55	23.50	-6	1,298	-0.46%
2019/04/08	1	23.70	0	0.00	23.70	1	1,254	0.08%
2019/04/03	1	23.70	0	0.00	23.95	1	1,248	0.08%
2019/04/02	0	0.00	1	23.80	23.75	-1	1,235	-0.08%
2019/04/01	0	0.00	4	24.35	24.15	-4	1,214	-0.33%
2019/03/29	0	0.00	4	24.10	24.25	-4	1,197	-0.33%
2019/03/28	0	0.00	2	23.98	23.70	-2	1,173	-0.17%
2019/03/27	1	24.85	0	0.00	24.75	1	1,112	0.09%
2019/03/26	1	24.85	0	0.00	24.85	1	1,081	0.09%
2019/03/25	1	24.20	0	0.00	24.20	1	1,013	0.10%
2019/03/22	2	24.25	0.3	23.90	24.00	1.7	981	0.17%
2019/03/21	0	23.20	0	0.00	23.30	0	970	0.00%
2019/03/14	0	0.00	5	23.90	23.90	-5	966	-0.52%
2019/03/13	0	0.00	1	23.75	23.75	-1	922	-0.11%
2019/03/07	0	0.00	2	22.70	22.60	-2	880	-0.23%
2019/02/27	0	21.95	1	22.00	21.95	-1	848	-0.12%
2019/02/25	0	0.00	2	21.98	22.05	-2	841	-0.24%
2019/02/21	1	21.60	0	0.00	21.70	1	823	0.12%
2019/02/19	2	21.40	0	0.00	21.55	2	811	0.25%
2019/02/11	2	21.03	0	0.00	21.10	2	852	0.23%
2019/01/30	1	21.00	0	0.00	21.15	1	838	0.12%
2019/01/29	0	0.00	1	22.30	22.45	-1	755	-0.13%
2019/01/07	0	0.00	16	22.80	22.65	-16	796	-2.01%
2018/12/28	0	0.00	1	21.80	22.25	-1	824	-0.12%
2018/12/24	1	22.65	0	0.00	22.70	1	848	0.12%
2018/12/22	1	22.90	0	0.00	22.75	1	848	0.12%
2018/12/20	0	0.00	2	23.25	23.10	-2	844	-0.24%
2018/12/19	0	0.00	1	23.40	23.35	-1	844	-0.12%
2018/12/17	1	23.80	2	23.85	23.20	-1	823	-0.12%
2018/12/14	2	23.60	0	0.00	23.60	2	803	0.25%
2018/12/13	1	23.25	1	23.25	23.20	0	755	0.00%
2018/12/07	0	0.00	1	22.40	22.25	-1	690	-0.14%
2018/12/04	0	0.00	4	22.50	22.95	-4	692	-0.58%
2018/11/28	0	0.00	1	21.55	21.40	-1	668	-0.15%
2018/11/27	1	21.20	0	0.00	21.55	1	673	0.15%
2018/11/23	0	0.00	14	20.95	21.00	-14	673	-2.08%
2018/11/22	0	0.00	1	20.95	20.90	-1	676	-0.15%
2018/11/21	2	21.00	1	21.15	20.80	1	680	0.15%
2018/11/20	1	20.90	0	0.00	21.00	1	678	0.15%
2018/11/19	0	0.00	2	21.10	21.10	-2	683	-0.29%
2018/11/08	1	20.45	2	20.40	20.45	-1	690	-0.14%
2018/11/07	1	19.90	1	19.75	20.20	0	723	0.00%
2018/11/02	1	19.20	1	19.05	19.20	0	758	0.00%
2018/11/01	1	18.95	2	19.05	18.95	-1	766	-0.13%
2018/10/31	2	19.05	2	18.70	19.05	0	774	0.00%
2018/10/30	2	18.50	1	18.60	18.60	1	782	0.13%
2018/10/29	1	18.45	0	0.00	18.50	1	790	0.13%
2018/10/26	0	0.00	3	18.50	18.60	-3	799	-0.38%
2018/10/25	1	18.60	1	18.75	18.55	0	828	0.00%
2018/10/24	3	19.02	0	0.00	18.95	3	825	0.36%
2018/10/22	1	19.25	0	0.00	19.25	1	830	0.12%
2018/10/19	0	0.00	5	19.30	19.30	-5	832	-0.60%
2018/10/17	0	0.00	2	19.83	20.00	-2	839	-0.24%
2018/10/15	2	19.95	0	0.00	19.40	2	839	0.24%
2018/10/12	0	0.00	1	19.60	19.90	-1	836	-0.12%
2018/10/11	5	19.68	3	19.50	19.60	2	836	0.24%
2018/10/09	5	20.95	3	20.85	20.90	2	814	0.25%
2018/10/05	1	21.25	1	21.05	21.05	0	829	0.00%
2018/10/03	4	21.83	0	0.00	21.75	4	818	0.49%
2018/10/02	4	22.23	2	22.10	22.10	2	808	0.25%
2018/10/01	1	22.30	0	0.00	22.40	1	801	0.12%
2018/09/28	1	22.30	0	0.00	22.35	1	815	0.12%
2018/09/27	0	0.00	2	22.50	22.45	-2	829	-0.24%
2018/09/26	2	22.38	3	22.57	22.55	-1	836	-0.12%
2018/09/25	2	22.55	0	0.00	22.50	2	894	0.22%
2018/09/21	2	22.60	1	22.75	22.60	1	906	0.11%
2018/09/20	1	22.60	1	22.75	22.60	0	920	0.00%
2018/09/19	2	22.48	6	22.70	22.65	-4	937	-0.43%
2018/09/17	2	22.38	0	0.00	22.35	2	956	0.21%
2018/09/14	0	0.00	1	22.45	22.40	-1	967	-0.10%
2018/09/13	3	22.28	0	0.00	22.35	3	965	0.31%
2018/09/07	0	0.00	5	22.24	22.20	-5	985	-0.51%
2018/09/06	13	22.35	2	22.50	22.35	11	976	1.13%
2018/09/05	2	22.35	0	0.00	22.40	2	991	0.20%
2018/09/04	1.1	22.25	1	22.20	22.30	0.1	1,018	0.01%
2018/09/03	0	0.00	10	22.35	22.30	-10	1,021	-0.98%
2018/08/30	3.1	22.89	0	0.00	22.70	3.1	1,042	0.30%
2018/08/28	4	23.09	0	0.00	23.10	4	1,110	0.36%
2018/08/23	4	22.80	1	22.70	22.70	3	1,132	0.26%
2018/08/20	0	0.00	0.2	22.45	22.45	-0.2	1,232	-0.01%
2018/08/14	10	23.20	0	0.00	23.10	10	1,213	0.82%
2018/08/13	0	0.00	6	23.95	23.55	-6	1,206	-0.50%
2018/08/10	1	23.90	0	0.00	24.05	1	1,196	0.08%
2018/08/09	4	24.00	0	0.00	24.00	4	1,218	0.33%
2018/08/07	1	24.05	0	0.00	24.05	1	1,234	0.08%
2018/08/03	2	23.98	2	24.25	23.95	0	1,289	0.00%
2018/08/02	2	24.20	2	24.15	24.05	0	1,302	0.00%
2018/08/01	2	24.15	3	24.05	24.15	-1	1,302	-0.08%
2018/07/31	0	0.00	2	23.98	23.90	-2	1,278	-0.16%
2018/07/30	1	23.70	0	0.00	23.70	1	1,278	0.08%
2018/07/23	1	23.75	0	0.00	23.80	1	1,347	0.07%
2018/07/20	2	23.88	1	23.90	23.85	1	1,364	0.07%
2018/07/19	2	23.90	1	23.95	23.95	1	1,366	0.07%
2018/07/18	2	23.60	6	23.75	23.70	-4	1,376	-0.29%
2018/07/17	1	23.50	1	23.55	23.45	0	1,392	0.00%
2018/07/13	1	23.70	0	0.00	23.65	1	1,396	0.07%
2018/07/12	0	0.00	3	23.75	23.75	-3	1,427	-0.21%
2018/07/11	3	23.77	0	0.00	23.85	3	1,442	0.21%
2018/07/10	1	23.90	0	0.00	23.85	1	1,461	0.07%
2018/07/09	0	0.00	2	23.80	23.95	-2	1,495	-0.13%
2018/07/06	0	0.00	6	23.56	23.60	-6	1,576	-0.38%
2018/07/05	0	0.00	2	23.65	23.45	-2	1,609	-0.12%
2018/07/04	1	24.05	0	0.00	23.95	1	1,608	0.06%
2018/07/03	9	24.44	4	24.90	24.20	5	1,610	0.31%
2018/07/02	1	24.05	0	0.00	24.00	1	1,557	0.06%
2018/06/29	2	23.98	3	24.10	24.10	-1	1,568	-0.06%
2018/06/28	3	23.93	2	24.00	23.90	1	1,572	0.06%
2018/06/27	0	0.00	2	23.88	23.80	-2	1,564	-0.13%
2018/06/26	1	23.40	0	0.00	23.35	1	1,600	0.06%
2018/06/25	0	0.00	6	23.65	23.55	-6	1,598	-0.38%
2018/06/22	1	23.70	0	0.00	23.50	1	1,616	0.06%
2018/06/21	3	23.65	0	0.00	23.50	3	1,646	0.18%
2018/06/20	7	23.54	7	23.75	23.55	0	1,654	0.00%
2018/06/15	0	0.00	4	24.34	24.40	-4	1,652	-0.24%
2018/06/12	3.1	24.05	0	0.00	24.00	3.1	1,648	0.19%
2018/06/08	2	24.65	2	24.55	24.50	0	1,619	0.00%
2018/06/07	2	24.70	0	0.00	24.40	2	1,607	0.12%
2018/06/06	0	0.00	2	24.90	24.65	-2	1,593	-0.13%
2018/06/04	2.2	24.00	0	0.00	23.95	2.2	1,546	0.14%
2018/05/29	8	23.91	3	23.95	23.90	5	1,532	0.33%
2018/05/28	0	0.00	10	23.20	23.45	-10	1,468	-0.68%
2018/05/25	0	0.00	1	23.30	23.30	-1	1,472	-0.07%
2018/05/23	0	0.00	1	23.20	23.25	-1	1,487	-0.07%
2018/05/22	0	0.00	0	23.50	23.50	0	1,484	0.00%
2018/05/21	2	23.43	3	23.60	23.55	-1	1,476	-0.07%
2018/05/18	3	22.78	0	0.00	22.80	3	1,466	0.20%
2018/05/17	0	0.00	1	22.95	23.05	-1	1,476	-0.07%
2018/05/14	1	22.00	0	0.00	21.95	1	1,606	0.06%
2018/05/11	0	0.00	5	22.60	22.55	-5	1,579	-0.32%
2018/05/10	1	22.85	0	0.00	22.75	1	1,577	0.06%
2018/05/08	1	23.15	1	23.40	22.80	0	1,589	0.00%
2018/04/30	1	23.55	2	23.50	23.55	-1	1,753	-0.06%
2018/04/26	2	23.53	5	23.68	23.20	-3	2,018	-0.15%
2018/04/25	1	23.80	0	0.00	23.90	1	2,021	0.05%
2018/04/23	5	24.31	0	0.00	24.40	5	2,031	0.25%
2018/04/19	0	0.00	4	23.73	24.10	-4	2,055	-0.19%
2018/04/18	1	23.45	1	23.85	23.55	0	2,066	0.00%
2018/04/17	1	23.75	0	0.00	23.60	1	2,069	0.05%
2018/04/16	1	24.05	5	23.97	23.80	-4	2,124	-0.19%
2018/04/13	1	24.00	1	24.45	24.10	0	2,206	0.00%
2018/04/12	7	24.84	3	24.95	24.30	4	2,237	0.18%
2018/04/11	2	24.30	3.2	24.70	24.75	-1.2	2,153	-0.06%
2018/04/10	1	24.25	6	24.03	24.00	-5	2,122	-0.24%
2018/04/09	3	24.22	4	24.25	24.25	-1	2,123	-0.05%
2018/04/03	2	23.90	3	23.90	24.05	-1	2,121	-0.05%
2018/04/02	7.4	24.49	0	0.00	24.15	7.4	2,148	0.34%
2018/03/31	0	0.00	5	24.33	24.45	-5	2,179	-0.23%
2018/03/30	3	24.18	5	24.20	24.20	-2	2,169	-0.09%
2018/03/29	5	24.00	5.4	24.01	24.20	-0.4	2,186	-0.02%
2018/03/28	5	23.11	1	23.30	23.50	4	2,163	0.18%
2018/03/27	1	23.30	1	23.95	23.35	0	2,171	0.00%
2018/03/26	1.2	22.94	2	23.38	23.75	-0.8	2,165	-0.04%
2018/03/23	1.1	22.80	1	22.75	22.80	0.1	2,184	0.00%
2018/03/22	1	22.85	1	23.05	22.85	0	2,182	0.00%
2018/03/21	1	22.75	2	22.75	22.70	-1	2,170	-0.05%
2018/03/20	1	22.55	0	0.00	22.45	1	2,165	0.05%
2018/03/19	1	23.25	10	23.01	22.80	-9	2,154	-0.42%
2018/03/16	1	23.25	0	0.00	23.20	1	2,142	0.05%
2018/03/15	2	23.30	0	0.00	23.50	2	2,139	0.09%
2018/03/14	1	23.15	2	23.30	23.30	-1	2,134	-0.05%
2018/03/13	2	23.40	0	0.00	23.15	2	2,142	0.09%
2018/03/09	4	23.50	0	0.00	23.25	4	2,145	0.19%
2018/03/08	0.2	23.55	2	23.53	23.45	-1.9	2,147	-0.09%
2018/03/07	1	23.20	2	22.55	23.20	-1	2,133	-0.05%
2018/03/05	1	22.50	0	0.00	22.50	1	2,119	0.05%
2018/03/02	1	22.55	1	22.25	22.55	0	2,121	0.00%
2018/03/01	1	22.20	0	0.00	22.35	1	2,127	0.05%
2018/02/26	0	0.00	4	22.65	22.70	-4	2,142	-0.19%
2018/02/23	0	0.00	2	22.45	22.40	-2	2,141	-0.09%
2018/02/22	2	22.10	0	0.00	22.25	2	2,136	0.09%
2018/02/21	0	0.00	3	22.22	22.20	-3	2,144	-0.14%
2018/02/12	6	21.65	5	21.85	21.55	1	2,141	0.05%
2018/02/09	4	21.60	7	20.47	21.75	-3	2,125	-0.14%
2018/02/08	3	21.42	1	21.65	21.65	2	2,103	0.10%
2018/02/07	6	22.15	2	22.25	21.40	4	2,094	0.19%
2018/02/06	2.1	22.01	3	21.98	21.55	-0.9	2,054	-0.04%
2018/02/05	1	23.15	2	23.35	23.20	-1	1,967	-0.05%
2018/02/02	2	23.73	0	0.00	23.65	2	1,956	0.10%
2018/02/01	0	0.00	2	23.75	23.80	-2	1,962	-0.10%
2018/01/31	1	23.55	0	0.00	23.50	1	1,952	0.05%
2018/01/26	1	23.80	3	23.80	23.75	-2	1,934	-0.10%
2018/01/25	2	24.05	1	23.90	23.95	1	1,919	0.05%
2018/01/24	1	24.15	0	0.00	24.00	1	1,879	0.05%
2018/01/23	0.1	24.80	2	24.98	24.80	-1.9	1,853	-0.10%
2018/01/22	23	24.07	1	24.55	24.65	22	1,770	1.24%
2018/01/19	3	22.45	0	0.00	22.75	3	1,635	0.18%
2018/01/17	1	22.25	16	22.24	22.25	-15	1,708	-0.88%
2018/01/16	3	22.22	35	22.16	22.10	-32	1,725	-1.85%
2018/01/12	3	22.22	41	22.60	22.60	-38	1,803	-2.11%
2018/01/11	2	22.38	215.4	22.41	22.50	-213.4	1,807	-11.81%	大賣/鉅額交易
2018/01/10	2	23.20	4	22.96	22.75	-2	1,772	-0.11%
2018/01/09	1.1	21.98	2	22.43	22.80	-0.9	1,705	-0.05%
2018/01/08	0	0.00	5	21.84	21.90	-5	1,611	-0.31%
2018/01/05	0	0.00	2	21.00	21.05	-2	1,554	-0.13%
2018/01/04	1	21.05	1	21.00	21.00	0	1,570	0.00%
2018/01/03	2	21.18	0	0.00	20.85	2	1,592	0.13%
2018/01/02	2	20.90	0	0.00	21.05	2	1,627	0.12%