味全 (1201)-富邦-建國券商分點個股進出

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

味全

(1201)

可現股當沖

股價
17.95
漲跌
▼0.10
漲幅
-0.55%
成交量
261張
產業
上市食品類股
295人加入追蹤

立即追蹤
本地時間:13:30

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

味全 (1201)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	73	17.94	17.95	-73	327	-22.28%
2024/12/09	0	0.00	0.2	18.35	18.30	-0.2	334	-0.05%
2024/12/06	0	0.00	0.1	18.35	18.30	-0.1	338	-0.03%
2024/12/05	1	18.25	0	0.00	18.30	1	342	0.29%
2024/12/03	0	0.00	0.1	18.30	18.30	-0.1	359	-0.03%
2024/11/29	2	18.30	0	0.00	18.30	2	358	0.56%
2024/11/28	0	0.00	0.1	18.30	18.30	-0.1	358	-0.03%
2024/11/26	0	0.00	1.1	18.35	18.30	-1.1	358	-0.31%
2024/11/25	0	0.00	1	18.30	18.30	-1	360	-0.28%
2024/11/21	0	0.00	2	18.10	18.10	-2	369	-0.54%
2024/11/19	1	18.10	0	0.00	18.10	1	385	0.26%
2024/11/15	2	18.00	0	0.00	18.00	2	398	0.50%
2024/11/12	1	18.15	1	18.10	18.15	0	403	0.00%
2024/11/08	1	18.00	0	0.00	17.95	1	399	0.25%
2024/11/06	0	0.00	0	17.95	17.85	0	408	0.00%
2024/10/30	0.2	17.90	0	0.00	17.90	0.2	465	0.04%
2024/10/29	1	17.90	0	0.00	17.90	1	468	0.21%
2024/10/23	0	0.00	0.1	18.05	17.95	-0.1	507	-0.02%
2024/10/17	0	0.00	1	18.10	18.15	-1	535	-0.19%
2024/10/15	6	18.10	0	0.00	18.05	6	556	1.08%
2024/10/08	0	18.35	0	0.00	18.30	0	576	0.00%
2024/10/07	4	18.36	0	0.00	18.40	4	583	0.69%
2024/09/30	0	0.00	7	18.35	18.30	-7	589	-1.19%
2024/09/27	0	18.20	0	0.00	18.30	0	591	0.01%
2024/09/26	0	0.00	0.1	18.10	18.05	-0.1	587	-0.03%
2024/09/25	1	18.15	0	0.00	18.05	1	584	0.17%
2024/09/19	0	18.15	5.1	18.15	18.15	-5.1	587	-0.86%
2024/09/18	0.1	18.25	0	0.00	18.20	0.1	586	0.01%
2024/09/09	0	18.00	0	0.00	17.90	0	596	0.00%
2024/09/06	1	17.85	0	0.00	17.95	1	599	0.17%
2024/08/26	0	0.00	2	18.50	18.50	-2	717	-0.28%
2024/08/23	0	18.40	2	18.30	18.35	-2	722	-0.28%
2024/08/20	1	17.95	0	0.00	18.00	1	725	0.14%
2024/08/19	2	18.15	0.2	18.20	18.15	1.8	731	0.25%
2024/08/15	0	0.00	0.1	18.25	18.25	-0.1	740	-0.01%
2024/08/13	1	18.20	0	0.00	18.15	1	741	0.13%
2024/08/12	0.2	18.30	0	0.00	18.15	0.2	742	0.02%
2024/08/09	0	0.00	1	18.10	18.15	-1	744	-0.13%
2024/08/08	1	17.70	0	0.00	17.95	1	742	0.13%
2024/08/07	1	17.95	0	0.00	17.90	1	756	0.13%
2024/08/06	3	17.60	0	0.00	17.60	3	747	0.41%
2024/08/05	2	17.77	0	0.00	17.65	2	736	0.27%
2024/08/02	0	18.25	0	0.00	18.20	0	711	0.00%
2024/07/30	2	18.00	0	0.00	18.15	2	701	0.29%
2024/07/29	2.1	18.23	0	0.00	18.25	2.1	687	0.30%
2024/07/26	0.1	18.31	0	0.00	18.30	0.1	686	0.01%
2024/07/22	0	18.45	0	0.00	18.40	0	678	0.00%
2024/07/19	1.2	18.47	0	0.00	18.50	1.2	673	0.18%
2024/07/17	1	18.60	0	0.00	18.65	1	658	0.16%
2024/07/16	0	18.65	0	0.00	18.50	0	656	0.00%
2024/07/10	0	18.60	0	0.00	18.60	0	640	0.00%
2024/07/09	14	18.59	0	0.00	18.50	14	633	2.21%
2024/07/08	5	18.68	2	18.65	18.65	3	626	0.48%
2024/07/04	2	18.68	0	0.00	18.65	2	610	0.33%
2024/07/03	0.1	18.65	2	18.65	18.65	-1.9	599	-0.32%
2024/07/01	0	18.80	12	18.80	18.75	-12	591	-2.02%
2024/06/28	0.1	18.81	8	18.80	18.75	-7.9	591	-1.34%
2024/06/26	2	18.75	0	0.00	18.75	2	591	0.34%
2024/06/25	0	18.90	0	0.00	18.90	0	586	0.00%
2024/06/24	1	18.80	0	0.00	18.85	1	580	0.17%
2024/06/21	1	18.90	0	0.00	18.90	1	582	0.17%
2024/06/19	0	0.00	1	18.65	18.60	-1	596	-0.17%
2024/06/17	0	0.00	0	18.85	18.75	0	586	0.00%
2024/06/06	0.1	18.95	0	0.00	18.80	0.1	585	0.01%
2024/06/05	2	18.90	0	0.00	18.85	2	579	0.35%
2024/06/03	1	19.20	0.7	19.20	19.25	0.3	573	0.05%
2024/05/30	1	18.50	0	0.00	18.50	1	471	0.22%
2024/05/29	5	18.60	0	0.00	18.55	5	479	1.05%
2024/05/28	0	0.00	2	18.63	18.65	-2	481	-0.42%
2024/05/22	0.1	18.80	0	0.00	18.70	0.1	457	0.02%
2024/05/20	0.1	19.05	0	0.00	18.95	0.1	445	0.01%
2024/05/16	0.1	19.15	0	0.00	19.15	0.1	433	0.02%
2024/05/15	0.1	19.05	0	0.00	19.05	0.1	428	0.02%
2024/05/14	2	19.15	0	0.00	19.15	2	424	0.47%
2024/05/13	0	19.24	0	0.00	19.25	0	421	0.00%
2024/05/09	0.1	19.00	0	0.00	18.75	0.1	398	0.01%
2024/05/07	0.2	19.00	0	0.00	18.90	0.2	394	0.04%
2024/05/06	0	0.00	0	19.10	19.00	0	392	-0.01%
2024/04/29	0	18.75	11	18.76	18.85	-11	382	-2.88%
2024/04/19	5	18.50	42	18.40	18.40	-37	369	-10.02%
2024/04/18	0	0.00	1	18.60	18.60	-1	358	-0.28%
2024/04/15	1	18.75	0	0.00	18.70	1	347	0.30%
2024/04/10	0	0.00	0	19.05	19.00	0	340	-0.01%
2024/04/09	0	18.97	0	0.00	18.90	0	340	0.00%
2024/04/03	0	0.00	2	18.85	18.85	-2	336	-0.59%
2024/04/02	10.1	19.03	0	0.00	19.00	10.1	334	3.01%
2024/04/01	0	18.95	0	0.00	19.05	0	333	0.00%
2024/03/20	1	18.85	0	0.00	18.85	1	301	0.33%
2024/03/19	1	18.85	0	0.00	18.80	1	299	0.33%
2024/03/18	0	19.05	0	0.00	18.95	0	298	0.01%
2024/03/15	0	19.00	0	0.00	18.95	0	296	0.01%
2024/03/14	0	0.00	1	19.20	19.05	-1	296	-0.34%
2024/03/12	1.1	19.15	0	0.00	18.95	1.1	288	0.37%
2024/03/07	0.1	19.10	0	0.00	18.95	0.1	289	0.04%
2024/03/06	0	19.10	0	0.00	18.95	0	287	0.00%
2024/03/05	0.1	19.15	0	0.00	18.95	0.1	287	0.02%
2024/03/04	0	19.25	0	0.00	19.10	0	285	0.00%
2024/03/01	0	19.01	0	0.00	19.05	0	268	0.01%
2024/02/29	0	19.10	0	0.00	18.90	0	253	0.01%
2024/02/27	0	0.00	0	18.85	18.75	0	246	-0.01%
2024/02/26	0	18.90	0	0.00	18.80	0	248	0.00%
2024/02/22	0	18.80	0	0.00	18.70	0	244	0.01%
2024/02/21	1	18.70	0	0.00	18.70	1	245	0.41%
2024/02/20	0	18.90	0	0.00	18.80	0	245	0.00%
2024/02/15	0	18.70	0	0.00	18.60	0	252	0.01%
2024/02/05	1.1	18.66	0	0.00	18.60	1.1	259	0.41%
2024/01/26	0	19.00	0	0.00	18.85	0	257	0.01%
2024/01/25	0	18.75	0	0.00	18.85	0	256	0.00%
2024/01/23	0	0.00	1	18.50	18.55	-1	259	-0.39%
2024/01/19	2	18.28	0	0.00	18.45	2	259	0.77%
2024/01/17	3	18.50	0	0.00	18.50	3	258	1.16%
2024/01/11	1	18.90	0	0.00	18.85	1	256	0.39%
2024/01/10	2	18.88	0	0.00	18.85	2	258	0.77%
2024/01/09	1	18.95	0	0.00	18.95	1	257	0.39%
2024/01/03	0	19.10	0	0.00	19.05	0	266	0.00%
2023/12/29	0	0.00	10	19.10	19.05	-10	266	-3.75%
2023/12/26	0	0.00	8	19.10	19.25	-8	270	-2.96%
2023/12/22	0.1	19.15	0	0.00	19.05	0.1	269	0.04%
2023/12/21	1	19.10	0	0.00	19.00	1	269	0.37%
2023/12/19	0	19.05	0	0.00	19.00	0	267	0.00%
2023/12/18	1	19.10	0	0.00	19.05	1	273	0.38%
2023/12/15	0	19.20	0	0.00	19.15	0	276	0.00%
2023/12/11	1.1	19.26	0	0.00	19.10	1.1	274	0.39%
2023/12/07	0	0.00	3	19.70	19.65	-3	270	-1.11%
2023/12/01	0	19.45	0	0.00	19.45	0	274	0.00%
2023/11/28	0	0.00	2	19.30	19.30	-2	269	-0.74%
2023/11/21	1	19.25	1	19.25	19.30	0	278	0.00%
2023/11/17	0	0.00	1	19.25	19.20	-1	274	-0.36%
2023/11/14	0	0.00	2	19.03	19.00	-2	267	-0.75%
2023/11/13	2	18.90	0	0.00	18.90	2	265	0.75%
2023/11/08	0	0.00	1	18.85	18.90	-1	268	-0.37%
2023/11/07	1	18.70	0	0.00	18.80	1	269	0.37%
2023/11/03	1	18.55	5	18.60	18.60	-4	272	-1.47%
2023/11/02	1	18.50	0	0.00	18.50	1	274	0.36%
2023/11/01	0	0.00	5	18.55	18.45	-5	277	-1.80%
2023/10/31	8	18.60	0	0.00	18.50	8	275	2.91%
2023/10/27	1	18.60	0	0.00	18.60	1	280	0.36%
2023/10/26	0	18.65	0	0.00	18.60	0	285	0.00%
2023/10/24	0	0.00	1	18.50	18.60	-1	310	-0.32%
2023/10/23	0	0.00	0.1	18.61	18.50	-0.1	314	-0.04%
2023/10/17	0	18.55	0	0.00	18.55	0	321	0.01%
2023/10/12	1	18.50	0	0.00	18.60	1	355	0.28%
2023/10/04	0	18.45	0	0.00	18.35	0	375	0.01%
2023/10/03	0	0.00	10	18.55	18.55	-10	376	-2.65%
2023/09/27	10	18.40	0	0.00	18.40	10	394	2.53%
2023/09/25	3	18.55	0	0.00	18.55	3	416	0.72%
2023/09/22	0	18.60	0.2	18.60	18.45	-0.1	440	-0.03%
2023/09/21	13	18.57	0	0.00	18.50	13	445	2.92%
2023/09/20	23	18.78	0	0.00	18.70	23	442	5.20%
2023/09/19	14	18.86	0	0.00	18.80	14	443	3.16%
2023/09/18	12	18.94	0	0.00	18.85	12	445	2.69%
2023/09/12	1	18.66	0	0.00	18.75	1	463	0.22%
2023/09/07	0	18.95	0	0.00	18.80	0	471	0.00%
2023/09/01	0	0.00	20	19.03	19.00	-20	481	-4.16%
2023/08/31	1	18.95	0	0.00	18.90	1	482	0.21%
2023/08/30	0	0.00	0	19.10	18.95	0	481	-0.01%
2023/08/25	0.1	19.15	0	0.00	19.00	0.1	493	0.02%
2023/08/21	5	19.23	0	0.00	19.00	5	503	0.99%
2023/08/17	1	19.10	0	0.00	19.10	1	528	0.19%
2023/08/15	5.1	19.10	0	0.00	19.10	5.1	529	0.96%
2023/08/14	1.2	19.31	0	0.00	19.15	1.2	542	0.23%
2023/08/10	0	19.50	0	0.00	19.30	0	553	0.00%
2023/08/04	1	19.70	0	0.00	19.70	1	544	0.18%
2023/07/31	0	19.95	0	0.00	19.80	0	544	0.01%
2023/07/26	0	0.00	0.5	19.55	19.50	-0.5	517	-0.10%
2023/07/25	4	19.50	0	0.00	19.55	4	514	0.78%
2023/07/24	1	19.50	0	0.00	19.55	1	509	0.20%
2023/07/21	2.1	19.70	0	0.00	19.65	2.1	507	0.41%
2023/07/20	0	19.65	0	0.00	19.70	0	508	0.01%
2023/07/19	3	19.47	0	0.00	19.55	3	506	0.59%
2023/07/18	17	19.50	0	0.00	19.50	17	501	3.39%
2023/07/17	1	19.75	0	0.00	19.80	1	491	0.20%
2023/07/14	1	19.75	0	0.00	19.80	1	481	0.21%
2023/07/13	0	0.00	2	19.75	19.70	-2	475	-0.42%
2023/07/12	1	19.90	0	0.00	19.85	1	466	0.22%
2023/07/11	1	19.95	0	0.00	19.95	1	464	0.22%
2023/07/10	0	0.00	5	20.05	19.90	-5	466	-1.07%
2023/07/07	1	19.75	0	0.00	19.95	1	463	0.22%
2023/07/06	1	19.95	1	19.95	19.95	0	456	0.01%
2023/07/05	0	20.25	0	0.00	20.05	0	450	0.01%
2023/07/04	2	20.13	0	0.00	20.05	2	451	0.44%
2023/07/03	23	20.28	0	0.00	20.15	23	445	5.16%
2023/06/30	0	0.00	10	20.35	20.30	-10	432	-2.31%
2023/06/29	0	20.25	0	0.00	20.15	0	411	0.00%
2023/06/28	5	20.25	6	20.20	20.20	-1	409	-0.24%
2023/06/27	1	20.26	0	0.00	20.25	1	407	0.26%
2023/06/21	0	20.30	0	0.00	20.30	0	405	0.01%
2023/06/16	2.1	20.30	0	0.00	20.30	2.1	398	0.51%
2023/06/15	2	20.40	0	0.00	20.40	2	391	0.52%
2023/06/14	3.1	20.33	0	0.00	20.30	3.1	394	0.77%
2023/06/13	1	20.25	0	0.00	20.30	1	395	0.25%
2023/06/12	4.1	20.26	0	0.00	20.30	4.1	393	1.03%
2023/06/08	0.1	20.60	0	0.00	20.50	0.1	389	0.01%
2023/06/07	0.1	20.56	0	0.00	20.50	0.1	397	0.02%
2023/06/05	5	20.50	12	20.55	20.50	-7	407	-1.72%
2023/06/02	2	20.45	0	0.00	20.50	2	409	0.49%
2023/06/01	0.1	20.50	0	0.00	20.45	0.1	421	0.01%
2023/05/31	3	20.45	3	20.52	20.45	0	453	0.00%
2023/05/29	2	20.53	0	0.00	20.45	2	461	0.43%
2023/05/26	0.1	20.55	0	0.00	20.55	0.1	462	0.01%
2023/05/25	9.1	20.85	1.1	20.71	20.70	8	458	1.75%
2023/05/23	3	20.40	0	0.00	20.75	3	449	0.67%
2023/05/22	0.1	20.45	10	20.45	20.40	-10	441	-2.25%
2023/05/19	3	20.45	0	0.00	20.40	3	440	0.69%
2023/05/18	4	20.45	0	0.00	20.40	4	439	0.91%
2023/05/16	0.1	20.15	0	0.00	20.15	0.1	432	0.03%
2023/05/15	0	0.00	1	20.05	20.10	-1	431	-0.23%
2023/05/03	0	0.00	0.1	20.15	20.05	-0.1	493	-0.02%
2023/05/02	1	20.00	0	0.00	20.15	1	494	0.20%
2023/04/28	0	20.10	0	0.00	20.05	0	493	0.01%
2023/04/26	0	0.00	2	20.10	20.05	-2	495	-0.40%
2023/04/25	0.1	20.07	5	19.90	19.95	-4.9	501	-0.98%
2023/04/24	0	20.07	0	0.00	20.10	0	494	0.00%
2023/04/21	0	20.00	0	0.00	19.95	0	490	0.00%
2023/04/18	0	20.20	0	0.00	20.15	0	477	0.00%
2023/04/17	2.1	20.15	0	0.00	20.10	2.1	474	0.44%
2023/04/14	1	20.20	0	0.00	20.15	1	469	0.21%
2023/04/12	0	20.20	0	0.00	20.10	0	465	0.00%
2023/04/07	0	20.10	0	0.00	19.95	0	458	0.00%
2023/03/31	2	19.95	0	0.00	20.00	2	453	0.44%
2023/03/30	5.1	19.90	0	0.00	19.95	5.1	451	1.12%
2023/03/29	13	19.90	0	0.00	19.90	13	448	2.90%
2023/03/28	0	20.05	0	0.00	19.95	0	443	0.00%
2023/03/27	10	20.05	0	0.00	20.00	10	440	2.27%
2023/03/24	1	20.05	0	20.18	20.05	1	441	0.23%
2023/03/22	1	20.05	0	0.00	20.00	1	436	0.23%
2023/03/20	0	20.15	0	0.00	20.05	0	433	0.00%
2023/03/17	1.1	20.24	0	0.00	20.10	1.1	432	0.25%
2023/03/16	20	20.15	0	0.00	20.15	20	424	4.72%
2023/03/15	0.1	20.65	0	0.00	20.55	0.1	420	0.01%
2023/03/14	15	20.70	0	0.00	20.75	15	420	3.57%
2023/03/13	1	20.75	2	20.75	20.80	-1	422	-0.24%
2023/03/10	0.2	20.87	1	20.65	20.75	-0.8	416	-0.19%
2023/03/09	0.1	21.10	0	0.00	21.05	0.1	406	0.01%
2023/03/08	3.1	21.10	0	0.00	21.10	3.1	399	0.77%
2023/03/07	0.4	21.20	0	0.00	21.15	0.4	392	0.10%
2023/03/03	3	21.27	1	21.05	21.00	2	373	0.54%
2023/03/02	0	20.90	0	0.00	20.45	0	336	0.00%
2023/02/24	0	20.40	1	20.20	20.60	-1	324	-0.30%
2023/02/22	2	20.00	0	0.00	20.15	2	317	0.63%
2023/02/21	5	20.35	0	0.00	20.30	5	311	1.60%
2023/02/20	0.1	20.67	0	20.65	20.40	0.1	311	0.05%
2023/02/17	0	0.00	2	20.50	20.65	-2	311	-0.64%
2023/02/16	2	20.50	0	0.00	20.65	2	313	0.64%
2023/02/15	0	20.63	0	0.00	20.65	0	312	0.00%
2023/02/14	1	20.50	15	20.58	20.65	-14	306	-4.57%
2023/02/09	0	20.25	0	0.00	20.15	0	289	0.01%
2023/02/08	3	20.25	0	0.00	20.25	3	285	1.05%
2023/02/07	0	0.00	6.1	20.23	20.15	-6.1	277	-2.19%
2023/02/02	0	19.30	0.2	19.25	19.15	-0.1	233	-0.06%
2023/01/31	0	0.00	2	19.13	19.15	-2	227	-0.88%
2023/01/30	0	0.00	1	19.05	19.00	-1	227	-0.44%
2023/01/16	0.2	19.02	0	0.00	18.90	0.2	227	0.07%
2023/01/12	1	18.95	0	0.00	19.00	1	254	0.39%
2023/01/03	0	0.00	1	19.00	19.00	-1	289	-0.35%
2022/12/29	0	0.00	0.1	19.10	19.05	-0.1	293	-0.03%
2022/12/28	6	19.13	0	0.00	19.05	6	300	2.00%
2022/12/22	0.1	19.15	0	19.15	19.05	0.1	316	0.02%
2022/12/19	0	0.00	0.1	19.15	19.15	-0.1	338	-0.03%
2022/12/16	0	0.00	0.1	19.17	19.15	-0.1	341	-0.02%
2022/12/14	0	0.00	0	19.40	19.25	0	347	0.00%
2022/12/07	0	19.10	0	0.00	19.05	0	346	0.00%
2022/12/01	0	19.35	0	0.00	19.25	0	344	0.01%
2022/11/24	2	19.20	0	0.00	19.25	2	345	0.58%
2022/11/21	0	0.00	0	18.90	18.80	0	344	-0.01%
2022/11/15	0	0.00	1.1	18.80	18.85	-1.1	347	-0.30%
2022/11/10	0	18.75	0	0.00	18.70	0	336	0.00%
2022/11/09	1	18.70	0	0.00	18.70	1	335	0.30%
2022/11/03	0	18.40	0	0.00	18.30	0	332	0.00%
2022/11/02	0	18.48	0	0.00	18.35	0	334	0.01%
2022/10/24	1	18.10	0	0.00	18.15	1	406	0.25%
2022/10/21	2	18.03	0	0.00	18.00	2	405	0.49%
2022/10/20	0	18.08	0	0.00	18.20	0	409	0.00%
2022/10/18	6	18.50	0	0.00	18.60	6	394	1.52%
2022/10/13	0	18.70	0	0.00	18.45	0	403	0.01%
2022/10/12	0	19.10	0	0.00	18.95	0	396	0.01%
2022/10/11	0	19.15	0	0.00	19.10	0	393	0.01%
2022/10/07	0	19.60	0	0.00	19.45	0	391	0.01%
2022/10/06	3	19.55	0	0.00	19.60	3	392	0.76%
2022/10/05	3.1	19.55	0	0.00	19.60	3.1	390	0.79%
2022/10/04	0.1	19.70	0	19.70	19.60	0.1	392	0.03%
2022/10/03	1	19.55	0	0.00	19.60	1	397	0.26%
2022/09/29	0	0.00	0.1	19.75	19.65	-0.1	401	-0.03%
2022/09/27	0	0.00	2	19.90	19.85	-2	418	-0.48%
2022/09/26	2	19.70	0	0.00	19.75	2	424	0.47%
2022/09/21	0.1	20.15	0	0.00	19.90	0.1	423	0.01%
2022/09/20	0.1	20.25	0	0.00	20.00	0.1	425	0.01%
2022/09/19	0	0.00	1	20.00	20.00	-1	428	-0.23%
2022/09/14	1	20.10	0	20.20	20.05	1	450	0.22%
2022/09/13	0.1	20.35	0	0.00	20.25	0.1	451	0.01%
2022/09/08	0	20.20	0	0.00	20.20	0	463	0.00%
2022/09/06	0	0.00	1	20.20	20.25	-1	471	-0.21%
2022/09/02	0.2	20.30	0	0.00	20.20	0.2	487	0.05%
2022/09/01	0	20.25	0	0.00	20.20	0	498	0.00%
2022/08/31	1	20.40	1	20.25	20.35	0	501	0.00%
2022/08/25	2	20.20	2	20.25	20.25	0	519	0.00%
2022/08/23	0	0.00	2	19.80	19.95	-2	519	-0.39%
2022/08/22	1	19.85	0	0.00	19.90	1	523	0.19%
2022/08/19	0.1	20.00	0	0.00	19.95	0.1	524	0.01%
2022/08/18	2	19.90	0	0.00	19.95	2	525	0.38%
2022/08/17	1	19.90	0	0.00	19.95	1	531	0.19%
2022/08/11	0.1	19.80	0.2	19.80	19.75	-0.1	549	-0.02%
2022/08/10	1	19.56	0	0.00	19.55	1	555	0.19%
2022/08/08	1	19.55	0	0.00	19.60	1	564	0.18%
2022/08/03	0	19.75	0	0.00	19.95	0	600	0.00%
2022/08/02	3	20.00	0	0.00	19.85	3	591	0.51%
2022/07/27	1	20.50	0	0.00	20.40	1	614	0.16%
2022/07/26	5	20.32	0	0.00	20.30	5	618	0.81%
2022/07/21	0	0.00	1	20.50	20.60	-1	746	-0.13%
2022/07/14	2	20.40	0	0.00	20.45	2	860	0.23%
2022/07/13	0	0.00	0.2	20.43	20.45	-0.2	872	-0.02%
2022/07/11	3	20.57	0.1	20.52	20.55	3	1,028	0.29%
2022/07/08	1	20.40	0	0.00	20.35	1	1,020	0.10%
2022/07/07	0	0.00	1	20.30	20.30	-1	1,020	-0.10%
2022/07/06	0	20.55	0	0.00	20.25	0	1,019	0.00%
2022/07/04	1	20.25	0	0.00	20.20	1	999	0.10%
2022/07/01	0	20.35	7	20.10	20.20	-7	997	-0.70%
2022/06/27	2	20.55	0.1	20.45	20.60	2	998	0.20%
2022/06/22	1	20.10	0	0.00	20.10	1	1,000	0.10%
2022/06/17	2	20.30	0	0.00	20.30	2	989	0.20%
2022/06/14	1	20.50	0	0.00	20.60	1	1,001	0.10%
2022/06/13	0	20.75	0	0.00	20.60	0	1,016	0.00%
2022/06/10	10	20.84	0	0.00	20.80	10	1,015	0.98%
2022/06/07	0	21.00	0	0.00	20.95	0	1,010	0.00%
2022/06/02	0	0.00	10	20.88	21.05	-10	1,023	-0.98%
2022/06/01	0	22.15	0	0.00	20.90	0	1,024	0.00%
2022/05/31	0	21.08	0	0.00	20.90	0	1,027	0.00%
2022/05/25	0	20.75	0	0.00	20.65	0	1,035	0.00%
2022/05/24	2	20.65	0	0.00	20.65	2	1,042	0.19%
2022/05/20	1	20.75	0	0.00	20.65	1	1,039	0.10%
2022/05/19	0	20.75	0	0.00	20.75	0	1,041	0.00%
2022/05/18	5	20.75	0	0.00	20.75	5	1,033	0.48%
2022/05/17	0	0.00	1	20.65	20.70	-1	1,030	-0.10%
2022/05/16	0	0.00	0	20.90	20.70	0	1,029	0.00%
2022/05/13	2	20.70	2	20.70	20.70	0	1,024	0.00%
2022/05/12	6	20.55	0	0.00	20.55	6	1,022	0.59%
2022/05/11	0	21.35	0	0.00	21.15	0	998	0.00%
2022/05/10	0	0.00	5.1	21.40	21.65	-5.1	978	-0.52%
2022/05/06	1	22.30	0	0.00	22.15	1	950	0.11%
2022/05/05	0	22.25	2	22.25	22.50	-2	952	-0.21%
2022/04/29	0	0.00	1.1	22.79	22.50	-1.1	954	-0.11%
2022/04/28	2	22.65	31	23.01	22.90	-29	930	-3.12%
2022/04/27	1	22.05	1	22.00	22.00	0	831	0.00%
2022/04/26	0	22.45	0	0.00	22.40	0	820	0.01%
2022/04/25	1	22.50	0.1	22.25	22.50	1	811	0.12%
2022/04/22	1	22.40	0.1	22.40	22.35	1	768	0.12%
2022/04/21	1	22.65	0	22.55	22.35	1	768	0.13%
2022/04/20	0	22.40	0	22.30	22.40	0	742	0.00%
2022/04/19	0	0.00	5	21.99	22.10	-5	718	-0.70%
2022/04/18	1	22.60	2	22.45	22.00	-1	710	-0.14%
2022/04/15	39	22.11	5	22.30	22.45	34	638	5.32%
2022/04/13	0	0.00	1	21.25	21.45	-1	560	-0.18%
2022/04/12	2	21.30	0	0.00	21.30	2	558	0.36%
2022/04/08	3	21.30	0.2	21.40	21.35	2.8	563	0.50%
2022/03/31	0	0.00	0	21.50	21.45	0	571	0.00%
2022/03/30	0	21.55	0	0.00	21.45	0	572	0.00%
2022/03/29	6	21.40	0	0.00	21.50	6	573	1.05%
2022/03/28	6	21.39	0	0.00	21.40	6	571	1.05%
2022/03/23	0	21.60	0	0.00	21.60	0	569	0.01%
2022/03/22	6	21.65	0	0.00	21.65	6	574	1.05%
2022/03/16	6	21.18	0	0.00	21.65	6	557	1.08%
2022/03/11	1	21.60	5	21.55	21.55	-4	544	-0.73%
2022/03/10	1	21.65	0	0.00	21.70	1	548	0.18%
2022/03/08	1	21.55	0	0.00	21.45	1	556	0.18%
2022/03/07	1	21.60	0	0.00	21.60	1	542	0.18%
2022/03/04	1	21.70	0	0.00	21.85	1	543	0.18%
2022/03/02	0	0.00	2	21.80	21.85	-2	557	-0.36%
2022/02/25	0	0.00	1	21.60	21.60	-1	560	-0.18%
2022/02/24	10	21.70	1	21.60	21.70	9	564	1.59%
2022/02/23	1	21.85	0	0.00	21.90	1	555	0.18%
2022/02/22	10	21.85	0	0.00	21.90	10	566	1.77%
2022/02/21	20	21.90	3	21.98	22.00	17	571	2.98%
2022/02/18	4	21.95	0	0.00	21.95	4	597	0.67%
2022/02/17	0	22.05	0	0.00	21.95	0	618	0.00%
2022/02/16	6	21.94	0	0.00	22.00	6	631	0.95%
2022/02/11	0.1	22.00	0	0.00	21.90	0.1	666	0.01%
2022/02/10	0	21.90	0	0.00	21.90	0	684	0.01%
2022/02/09	0	0.00	1	21.80	21.85	-1	693	-0.14%
2022/02/07	0	21.50	0	0.00	21.60	0	717	0.01%
2022/01/25	3	21.52	0	0.00	21.45	3	732	0.41%
2022/01/24	2	21.65	20	21.63	21.75	-18	744	-2.42%
2022/01/18	0.2	22.20	0	0.00	22.10	0.2	884	0.02%
2022/01/17	0	22.15	0	0.00	22.00	0	920	0.00%
2022/01/14	5	22.05	0	0.00	21.95	5	946	0.53%
2022/01/13	1	22.00	0	0.00	22.05	1	968	0.10%
2022/01/10	1	22.05	0	0.00	22.10	1	1,151	0.09%
2022/01/07	0	0.00	0.1	22.07	22.05	-0.1	1,177	-0.01%
2022/01/06	0	22.15	0	0.00	22.00	0	1,221	0.00%
2022/01/05	1	22.05	0	0.00	22.10	1	1,252	0.08%
2022/01/03	2	22.13	0	0.00	22.15	2	1,373	0.15%
2021/12/30	6	22.27	0	0.00	22.25	6	1,456	0.41%
2021/12/27	1	21.95	0	0.00	22.00	1	1,762	0.06%
2021/12/24	3	21.93	0	0.00	21.90	3	1,787	0.17%
2021/12/23	0	0.00	3	21.90	22.00	-3	1,793	-0.17%
2021/12/22	1	21.90	0.2	21.90	21.95	0.8	1,815	0.04%
2021/12/21	0	0.00	4	21.90	22.00	-4	1,867	-0.21%
2021/12/20	1	21.95	0	0.00	21.90	1	1,902	0.05%
2021/12/17	2	21.95	0	0.00	22.05	2	1,916	0.10%
2021/12/16	2	21.95	0	0.00	22.05	2	1,930	0.10%
2021/12/14	8	21.99	8	22.06	21.95	0	1,959	0.00%
2021/12/13	5	22.10	0	0.00	22.15	5	1,988	0.25%
2021/12/10	2	22.20	0	0.00	22.20	2	1,993	0.10%
2021/12/08	0	0.00	0.8	22.20	22.25	-0.8	1,989	-0.04%
2021/12/06	0	0.00	0.3	22.20	22.25	-0.3	2,029	-0.01%
2021/12/02	5	22.15	0	0.00	22.10	5	2,046	0.24%
2021/12/01	0	0.00	1	22.10	22.20	-1	2,049	-0.05%
2021/11/30	1	22.30	0	0.00	22.30	1	2,060	0.05%
2021/11/29	0	0.00	6.3	22.07	22.15	-6.3	2,061	-0.31%
2021/11/25	5	22.30	0	0.00	22.30	5	2,073	0.24%
2021/11/24	0	22.25	0	0.00	22.30	0	2,076	0.00%
2021/11/23	1	22.20	1	22.15	22.30	0	2,077	0.00%
2021/11/22	3	22.28	0	0.00	22.30	3	2,070	0.14%
2021/11/18	0	0.00	0	22.15	22.10	0	2,067	0.00%
2021/11/17	80	21.99	0	0.00	22.05	80	2,063	3.88%
2021/11/16	2	22.35	0	0.00	22.20	2	2,038	0.10%
2021/11/12	1	22.40	0	0.00	22.75	1	2,013	0.05%
2021/11/11	1	22.45	0	22.45	22.45	1	1,991	0.05%
2021/11/08	1	22.45	0	0.00	22.45	1	1,989	0.05%
2021/11/05	1	22.55	0	0.00	22.50	1	1,995	0.05%
2021/11/04	0	0.00	1	22.70	22.70	-1	1,990	-0.05%
2021/11/03	1.1	22.88	0	0.00	22.60	1.1	1,984	0.06%
2021/11/01	2	22.75	10	22.61	22.90	-8	1,970	-0.41%
2021/10/29	0	0.00	5	22.55	22.85	-5	1,952	-0.26%
2021/10/28	1	22.85	0	0.00	22.75	1	1,921	0.05%
2021/10/27	4.1	23.05	22	22.81	22.70	-18	1,914	-0.94%
2021/10/26	11.1	23.81	0	0.00	23.55	11.1	1,859	0.60%
2021/10/25	1	24.00	2	23.95	23.95	-1	1,827	-0.05%
2021/10/22	0	0.00	5.3	23.75	23.80	-5.3	1,815	-0.29%
2021/10/21	28	23.66	14	23.60	23.75	14	1,806	0.77%
2021/10/20	1	23.50	3	23.52	23.50	-2	1,780	-0.11%
2021/10/19	5	23.53	17	23.72	23.60	-12	1,769	-0.68%
2021/10/18	4.1	23.66	23	23.63	23.70	-18.9	1,719	-1.10%
2021/10/15	0	0.00	98.4	22.95	23.20	-98.4	1,673	-5.88%
2021/10/14	10.3	23.30	3.3	23.15	23.05	7	1,661	0.42%
2021/10/13	0	0.00	1	23.00	23.00	-1	1,625	-0.06%
2021/10/12	28	23.10	19.2	23.06	23.15	8.8	1,609	0.55%
2021/10/08	0.1	22.85	0	0.00	22.90	0.1	1,554	0.01%
2021/10/07	0.1	22.70	0.2	22.60	22.80	-0.1	1,527	-0.01%
2021/10/06	20.2	22.87	13	23.18	22.35	7.2	1,452	0.49%
2021/10/05	69	22.88	24.3	22.87	23.00	44.7	1,373	3.25%
2021/10/04	16.3	22.81	41	22.40	23.00	-24.7	1,293	-1.91%
2021/10/01	0	0.00	4.1	21.95	22.00	-4.1	1,192	-0.34%
2021/09/30	0.1	21.90	6	21.92	21.90	-5.9	1,185	-0.50%
2021/09/29	5	22.00	0	0.00	21.90	5	1,209	0.41%
2021/09/28	2	22.05	0.1	21.95	22.10	1.9	1,261	0.15%
2021/09/27	0	0.00	5.3	21.94	22.00	-5.3	1,240	-0.43%
2021/09/23	7	21.57	20	21.60	21.55	-13	1,252	-1.04%
2021/09/22	0	0.00	8	21.18	21.50	-8	1,243	-0.64%
2021/09/16	0.1	21.15	20	21.39	21.45	-19.9	1,236	-1.61%
2021/09/15	2.1	21.00	0	0.00	21.15	2.1	1,213	0.17%
2021/09/13	0	0.00	2	21.05	21.05	-2	1,219	-0.16%
2021/09/10	14	21.16	10	21.07	21.25	4	1,233	0.32%
2021/09/07	1	20.50	10	20.45	20.75	-9	1,217	-0.74%
2021/09/02	1	21.20	1	21.30	21.25	0	1,216	0.00%
2021/09/01	0	0.00	4	21.25	21.40	-4	1,213	-0.33%
2021/08/31	0.1	21.00	0	0.00	20.85	0.1	1,195	0.00%
2021/08/26	18	20.90	0	0.00	20.90	18	1,275	1.41%
2021/08/24	0	0.00	10	20.65	20.80	-10	1,324	-0.76%
2021/08/20	0	0.00	5	20.35	20.30	-5	1,364	-0.37%
2021/08/18	0	0.00	1.5	20.37	20.55	-1.5	1,385	-0.11%
2021/08/17	0	0.00	2	20.55	20.55	-2	1,407	-0.14%
2021/08/16	3	20.80	0	0.00	20.60	3	1,423	0.21%
2021/08/13	0	0.00	3	20.75	20.75	-3	1,451	-0.21%
2021/08/12	6	21.02	5	20.95	21.00	1	1,480	0.07%
2021/08/11	3	21.02	1	21.05	21.10	2	1,536	0.13%
2021/08/10	1	21.25	1	21.15	21.20	0	1,627	0.00%
2021/08/09	1	21.30	0	0.00	21.30	1	1,878	0.05%
2021/07/30	4	21.30	0	0.00	21.45	4	2,264	0.18%
2021/07/28	1	21.40	0	0.00	21.45	1	2,295	0.04%
2021/07/27	0	0.00	1	21.70	21.45	-1	2,356	-0.04%
2021/07/22	15.2	21.38	1.4	21.40	21.40	13.7	2,683	0.51%
2021/07/21	5	21.46	4	21.43	21.45	1	2,682	0.04%
2021/07/20	0	0.00	10	21.83	21.80	-10	2,696	-0.37%
2021/07/19	1	21.90	0	0.00	22.00	1	2,755	0.04%
2021/07/16	0.1	21.90	0.1	21.70	21.80	-0.1	2,979	0.00%
2021/07/15	30	21.78	0	0.00	21.85	30	3,139	0.96%
2021/07/14	0	0.00	14.1	21.49	21.60	-14.1	3,187	-0.44%
2021/07/13	5	21.80	0	0.00	21.60	5	3,298	0.15%
2021/07/12	0	0.00	6	21.98	21.80	-6	3,406	-0.18%
2021/07/08	7.1	22.16	0	0.00	22.15	7.1	3,427	0.21%
2021/07/07	0	0.00	19	22.06	22.15	-19	3,502	-0.54%
2021/07/06	12	22.31	0	0.00	22.30	12	3,497	0.34%
2021/07/05	4	21.90	1	21.90	22.45	3	3,482	0.09%
2021/07/02	0	0.00	1	21.90	21.90	-1	3,429	-0.03%
2021/07/01	1	21.80	0	0.00	21.95	1	3,412	0.03%
2021/06/30	0	0.00	5	21.45	21.40	-5	3,371	-0.15%
2021/06/29	1	21.45	0	0.00	21.35	1	3,384	0.03%
2021/06/28	2	21.38	1.2	21.38	21.40	0.8	3,403	0.02%
2021/06/25	0	0.00	1	21.50	21.45	-1	3,419	-0.03%
2021/06/24	10	21.48	2	21.45	21.60	8	3,447	0.23%
2021/06/23	0	0.00	5	21.35	21.30	-5	3,449	-0.14%
2021/06/22	1	21.25	20	21.14	21.15	-19	3,451	-0.55%
2021/06/21	5	21.10	1	21.10	21.05	4	3,452	0.12%
2021/06/18	7	21.35	1	21.45	21.30	6	3,446	0.17%
2021/06/17	2	21.48	0	0.00	21.50	2	3,441	0.06%
2021/06/16	2	21.45	0	0.00	21.45	2	3,448	0.06%
2021/06/11	0	0.00	3	21.70	21.65	-3	3,465	-0.09%
2021/06/10	10	21.65	3	21.65	21.60	7	3,475	0.20%
2021/06/08	0	0.00	10	21.65	21.80	-10	3,477	-0.29%
2021/06/07	3	21.90	0	0.00	21.75	3	3,486	0.09%
2021/06/04	2	22.30	3	22.25	22.05	-1	3,469	-0.03%
2021/06/03	3	22.20	3.6	22.30	22.05	-0.6	3,458	-0.02%
2021/06/02	4	21.89	7	21.99	21.95	-3	3,429	-0.09%
2021/06/01	2	21.70	0	0.00	21.70	2	3,397	0.06%
2021/05/31	7	21.64	0	0.00	21.65	7	3,393	0.21%
2021/05/28	5.1	21.40	2	21.40	21.40	3.1	3,384	0.09%
2021/05/27	0.6	21.27	0	0.00	21.30	0.6	3,381	0.02%
2021/05/26	0	21.40	0	0.00	21.40	0	3,375	0.00%
2021/05/25	5.1	21.40	10	21.44	21.40	-4.9	3,377	-0.15%
2021/05/24	3	21.50	0	0.00	21.40	3	3,368	0.09%
2021/05/21	0	0.00	1	21.50	21.60	-1	3,362	-0.03%
2021/05/20	16	21.64	13	21.43	21.15	3	3,344	0.09%
2021/05/19	12	21.23	1	21.55	21.60	11	3,307	0.33%
2021/05/18	14	21.52	7	21.68	21.65	7	3,255	0.22%
2021/05/17	41	22.18	19	22.16	22.25	22	3,163	0.70%
2021/05/14	7	21.23	13	21.21	21.05	-6	2,912	-0.21%
2021/05/13	33	21.63	21	21.58	21.70	12	2,860	0.42%
2021/05/12	17	22.07	39	21.99	21.05	-22	2,747	-0.80%
2021/05/11	15	23.83	25	23.41	23.00	-10	2,646	-0.38%
2021/05/10	7	23.51	5	23.61	23.75	2	2,579	0.08%
2021/05/07	1	22.95	26	23.01	23.00	-25	2,561	-0.98%
2021/05/06	7	23.01	0	23.40	23.00	7	2,547	0.27%
2021/05/05	11	23.25	3	22.85	23.05	8	2,526	0.32%
2021/05/04	7.9	23.07	27	22.98	22.95	-19.1	2,506	-0.76%
2021/05/03	54	24.07	107	24.02	23.90	-53	2,428	-2.18%	大賣/
2021/04/29	41	24.81	37.1	25.12	24.55	3.9	2,371	0.16%
2021/04/28	147	24.54	3	23.85	24.70	144	2,195	6.56%	大買/鉅額交易
2021/04/27	14.1	23.39	5	23.30	23.40	9.1	2,106	0.43%
2021/04/26	7.1	23.49	6	23.41	23.60	1.1	2,087	0.05%
2021/04/23	2	23.77	19	23.97	23.75	-17	2,046	-0.83%
2021/04/22	80	24.32	130.1	24.44	23.95	-50.1	1,989	-2.52%	大賣/
2021/04/21	43	24.54	7.3	24.00	24.30	35.7	1,754	2.03%
2021/04/20	2.1	23.13	0	0.00	23.25	2.1	1,591	0.13%
2021/04/19	108	23.41	334	23.40	23.65	-226	1,544	-14.63%	大買/大賣/鉅額交易
2021/04/16	3.1	22.84	6.1	22.70	22.90	-3	1,422	-0.21%
2021/04/15	1	22.05	0	22.07	22.05	1	1,312	0.07%
2021/04/14	2	21.85	0	0.00	21.85	2	1,296	0.15%
2021/04/13	5	21.95	1	22.10	21.80	4	1,299	0.31%
2021/04/12	0	0.00	1.1	21.69	21.60	-1.1	1,234	-0.09%
2021/04/09	0.1	21.73	0	0.00	21.60	0.1	1,233	0.01%
2021/04/08	3	21.65	0	0.00	21.75	3	1,241	0.24%
2021/04/07	1	21.60	0	0.00	21.55	1	1,247	0.08%
2021/04/06	0	0.00	4	21.55	21.55	-4	1,274	-0.31%
2021/04/01	4	21.43	0.2	21.49	21.45	3.8	1,341	0.28%
2021/03/31	5	21.59	0	0.00	21.55	5	1,332	0.38%
2021/03/30	3	21.82	0	0.00	21.80	3	1,351	0.22%
2021/03/29	1	21.75	0	21.95	22.00	1	1,386	0.07%
2021/03/26	2	21.55	0	0.00	21.55	2	1,465	0.14%
2021/03/25	4	21.40	0	0.00	21.40	4	1,467	0.27%
2021/03/22	0	0.00	2	21.45	21.55	-2	1,465	-0.14%
2021/03/15	2	21.30	0	0.00	21.30	2	1,416	0.14%
2021/03/11	0	0.00	0	21.30	21.15	0	1,418	0.00%
2021/03/10	2.8	21.15	0	0.00	21.10	2.8	1,408	0.20%
2021/03/04	2	20.88	0.2	21.00	20.85	1.8	1,446	0.13%
2021/03/03	1	20.90	1	20.80	20.90	0	1,453	0.00%
2021/02/26	0	0.00	1	20.80	20.85	-1	1,490	-0.07%
2021/02/23	6	20.80	4	20.70	20.80	2	1,493	0.13%
2021/02/22	2	20.65	1.1	20.51	20.65	0.9	1,481	0.06%
2021/02/19	0	0.00	1	20.40	20.45	-1	1,478	-0.07%
2021/02/05	1	20.20	20	20.05	20.20	-19	1,480	-1.28%
2021/02/04	1	20.00	0	0.00	20.00	1	1,506	0.07%
2021/02/02	1	19.90	0	0.00	19.90	1	1,517	0.07%
2021/02/01	0	0.00	8	20.00	19.95	-8	1,502	-0.53%
2021/01/28	0	0.00	30	20.25	20.15	-30	1,482	-2.02%
2021/01/22	0	0.00	1	20.20	20.20	-1	1,473	-0.07%
2021/01/20	3	20.40	0	0.00	20.20	3	1,457	0.21%
2021/01/15	1	20.90	0	0.00	20.95	1	1,435	0.07%
2021/01/12	0	0.00	5	21.00	21.05	-5	1,489	-0.34%
2021/01/11	9	21.28	0	0.00	21.25	9	1,476	0.61%
2021/01/07	3	21.40	0	0.00	21.40	3	1,459	0.21%
2021/01/06	0	0.00	2	21.30	21.35	-2	1,453	-0.14%
2020/12/31	10	22.30	0	0.00	22.30	10	1,369	0.73%
2020/12/30	2	22.40	0	0.00	22.30	2	1,344	0.15%
2020/12/29	13	22.43	0	0.00	22.55	13	1,327	0.98%
2020/12/28	0	0.00	0.2	22.30	22.50	-0.2	1,290	-0.02%
2020/12/24	0	0.00	5	21.91	21.95	-5	1,196	-0.42%
2020/12/23	5	22.15	0	0.00	22.05	5	1,152	0.43%
2020/12/21	1	20.80	0	0.00	21.15	1	990	0.10%
2020/12/18	2	21.05	0	0.00	21.00	2	984	0.20%
2020/12/16	0	0.00	0	22.25	20.85	0	974	0.00%
2020/12/14	0	0.00	0	20.70	20.70	0	963	0.00%
2020/12/10	0	0.00	3	20.93	20.90	-3	951	-0.32%
2020/12/04	3	21.25	0	0.00	21.30	3	939	0.32%
2020/12/03	0	0.00	1	21.15	21.20	-1	939	-0.11%
2020/11/27	0	0.00	1	21.20	21.15	-1	895	-0.11%
2020/11/25	3	21.20	0	0.00	21.40	3	897	0.33%
2020/11/19	2	20.63	11	20.63	20.65	-9	835	-1.08%
2020/11/17	1	20.60	0	0.00	20.60	1	838	0.12%
2020/11/11	1	20.45	0	0.00	20.50	1	855	0.12%
2020/11/09	0	0.00	1	20.15	20.15	-1	870	-0.11%
2020/10/22	1	20.20	34	20.21	20.70	-33	948	-3.48%
2020/09/28	1	19.70	0	0.00	19.70	1	1,274	0.08%
2020/09/25	5	19.60	0	0.00	19.60	5	1,306	0.38%
2020/09/17	0	0.00	2.6	20.19	20.15	-2.6	1,371	-0.19%
2020/09/11	28	20.15	0	0.00	20.05	28	1,503	1.86%
2020/08/31	0	0.00	12	20.95	20.85	-12	1,598	-0.75%
2020/08/27	0	0.00	2	20.60	20.60	-2	1,616	-0.12%
2020/08/24	5	20.37	0	0.00	20.45	5	1,612	0.31%
2020/08/20	0	0.00	10	20.83	20.30	-10	1,622	-0.62%
2020/08/19	0	0.00	2	20.75	21.00	-2	1,598	-0.13%
2020/08/17	0	0.00	1	20.75	20.80	-1	1,585	-0.06%
2020/08/10	1	19.95	0	20.15	20.10	1	1,583	0.06%
2020/07/31	1	20.20	0	0.00	20.10	1	1,781	0.06%
2020/07/29	1	19.90	0	0.00	19.95	1	1,811	0.06%
2020/07/28	2	19.48	6	19.60	19.30	-4	1,816	-0.22%
2020/07/27	1	19.80	0	0.00	19.70	1	1,831	0.05%
2020/07/24	40	20.40	0	0.00	20.20	40	1,831	2.18%
2020/07/23	0	0.00	8	20.57	20.60	-8	1,813	-0.44%
2020/07/21	2	20.90	0	0.00	20.95	2	1,796	0.11%
2020/07/20	0	0.00	4	22.49	22.45	-4	1,732	-0.23%
2020/07/15	0.3	22.65	0	0.00	22.65	0.3	1,745	0.02%
2020/07/14	1	22.70	0	0.00	22.65	1	1,760	0.06%
2020/07/10	10	22.80	0	0.00	22.60	10	1,804	0.55%
2020/07/09	5	23.15	8	23.30	23.05	-3	1,794	-0.17%
2020/07/08	5	23.15	0	0.00	23.20	5	1,787	0.28%
2020/07/07	0	0.00	4	23.29	23.25	-4	1,795	-0.22%
2020/07/06	3	23.25	0	0.00	23.20	3	1,800	0.17%
2020/07/02	0	0.00	5	23.00	23.00	-5	1,823	-0.27%
2020/07/01	0	0.00	6	23.06	22.95	-6	1,843	-0.33%
2020/06/30	0	0.00	1	23.15	23.00	-1	1,954	-0.05%
2020/06/29	0.3	22.90	3	22.90	22.95	-2.7	2,012	-0.13%
2020/06/24	0	0.00	5	22.90	23.00	-5	2,010	-0.25%
2020/06/23	4	23.24	0	0.00	22.75	4	2,012	0.20%
2020/06/19	1	22.40	0	0.00	22.65	1	1,956	0.05%
2020/06/17	2	22.10	0	0.00	22.15	2	1,974	0.10%
2020/06/15	56	21.68	0	0.00	21.75	56	2,081	2.69%
2020/06/11	1	22.20	0	0.00	22.10	1	2,113	0.05%
2020/06/09	2	23.00	0	0.00	22.90	2	2,167	0.09%
2020/06/03	2	22.40	0	0.00	22.45	2	2,199	0.09%
2020/05/27	0	0.00	1	22.15	22.10	-1	2,217	-0.05%
2020/05/26	0	0.00	1	22.25	22.30	-1	2,230	-0.04%
2020/05/20	0	0.00	1	22.20	22.15	-1	2,277	-0.04%
2020/05/19	1	22.30	0	0.00	22.30	1	2,287	0.04%
2020/05/15	3	22.40	3	22.00	22.00	0	2,317	0.00%
2020/05/14	0	0.00	6	22.50	22.15	-6	2,356	-0.25%
2020/05/12	0	0.00	2	22.55	22.50	-2	2,340	-0.09%
2020/05/11	14	22.97	0	0.00	22.85	14	2,320	0.60%
2020/05/08	3	22.33	0	0.00	22.50	3	2,273	0.13%
2020/05/07	0	0.00	5	21.46	21.85	-5	2,214	-0.23%
2020/05/05	2	21.50	0	0.00	21.55	2	2,208	0.09%
2020/04/29	5	21.40	0	0.00	21.35	5	2,259	0.22%
2020/04/28	1	20.95	0	0.00	21.00	1	2,272	0.04%
2020/04/24	0	0.00	2	20.90	20.75	-2	2,342	-0.09%
2020/04/21	1	20.50	0	0.00	20.50	1	2,310	0.04%
2020/04/20	3	21.40	0	0.00	21.60	3	2,259	0.13%
2020/04/16	0	0.00	2	20.75	20.65	-2	2,197	-0.09%
2020/04/14	0	0.00	2	20.25	20.40	-2	2,156	-0.09%
2020/04/13	6	20.25	0	0.00	20.10	6	2,142	0.28%
2020/04/09	8	20.10	0	0.00	20.00	8	2,134	0.37%
2020/04/08	0	0.00	12	20.10	20.20	-12	2,118	-0.57%
2020/04/01	6	20.23	0	0.00	20.00	6	2,038	0.29%
2020/03/31	0	0.00	0.2	19.95	19.95	-0.2	1,917	-0.01%
2020/03/30	0	0.00	12	18.20	18.15	-12	1,857	-0.65%
2020/03/27	1	17.95	0	0.00	18.05	1	1,866	0.05%
2020/03/25	9	18.04	0	0.00	18.05	9	1,844	0.49%
2020/03/24	1	17.70	11	17.82	17.60	-10	1,818	-0.55%
2020/03/20	0	0.00	2	17.00	17.00	-2	1,805	-0.11%
2020/03/19	2	16.03	6	16.10	15.80	-4	1,758	-0.23%
2020/03/18	0	0.00	3	17.05	17.05	-3	1,695	-0.18%
2020/03/17	5	17.05	0	0.00	17.15	5	1,675	0.30%
2020/03/16	10	18.28	0	0.00	17.90	10	1,665	0.60%
2020/03/13	1	17.85	4	18.04	18.60	-3	1,647	-0.18%
2020/03/12	11	19.34	0	0.00	19.40	11	1,585	0.69%
2020/03/11	2	20.30	0	0.00	20.30	2	1,542	0.13%
2020/03/10	0	0.00	1	20.00	20.35	-1	1,545	-0.06%
2020/03/06	20	21.55	1	21.60	21.60	19	1,490	1.28%
2020/03/02	0	0.00	2	21.25	21.50	-2	1,456	-0.14%
2020/02/27	0	0.00	1	21.80	21.60	-1	1,459	-0.07%
2020/02/24	2	21.90	0	0.00	21.90	2	1,432	0.14%
2020/02/19	1	22.80	0	0.00	22.80	1	1,398	0.07%
2020/02/18	14	22.94	0	0.00	22.90	14	1,403	1.00%
2020/02/17	1	22.85	3	22.70	22.90	-2	1,442	-0.14%
2020/02/13	30	21.78	0	0.00	21.85	30	1,396	2.15%
2020/02/12	0	0.00	1	21.75	21.70	-1	1,396	-0.07%
2020/02/11	6	21.75	0	0.00	21.70	6	1,386	0.43%
2020/02/05	5	21.32	0	0.00	21.30	5	1,387	0.36%
2020/02/04	20	21.31	1	21.00	21.10	19	1,370	1.39%
2020/02/03	3	20.32	4	20.14	20.65	-1	1,369	-0.07%
2020/01/31	12	21.98	10	22.40	21.95	2	1,296	0.15%
2020/01/30	2	22.08	0	0.00	22.05	2	1,261	0.16%
2020/01/20	2	24.50	0	0.00	24.50	2	1,182	0.17%
2020/01/17	1	24.65	0	0.00	24.60	1	1,183	0.08%
2020/01/16	0	0.00	5	24.50	24.65	-5	1,181	-0.42%
2020/01/10	0	0.00	7	24.25	24.50	-7	1,267	-0.55%
2020/01/09	0	0.00	2	24.30	24.25	-2	1,323	-0.15%
2020/01/08	3	24.32	0	0.00	24.25	3	1,318	0.23%
2020/01/07	5	24.64	0	0.00	24.60	5	1,311	0.38%
2019/12/30	5	25.20	0	0.00	25.30	5	1,341	0.37%
2019/12/26	1	25.25	0	0.00	25.20	1	1,347	0.07%
2019/12/25	3	25.28	0	0.00	25.40	3	1,365	0.22%
2019/12/20	9	24.64	60	24.55	24.60	-51	1,378	-3.70%
2019/12/19	60	24.68	0	0.00	24.70	60	1,392	4.31%
2019/12/17	2	24.73	0	0.00	24.70	2	1,387	0.14%
2019/12/16	2	24.38	0	0.00	24.40	2	1,386	0.14%
2019/12/13	1	24.30	0	0.00	24.25	1	1,394	0.07%
2019/12/11	2	24.23	1	24.25	24.25	1	1,426	0.07%
2019/12/04	1	24.45	0	0.00	24.45	1	1,587	0.06%
2019/12/03	1	24.50	0	0.00	24.45	1	1,602	0.06%
2019/12/02	1	24.50	0	0.00	24.50	1	1,621	0.06%
2019/11/27	1	24.75	0	0.00	24.75	1	1,629	0.06%
2019/11/25	1	24.90	0	0.00	25.05	1	1,639	0.06%
2019/11/22	16	24.90	0	0.00	24.85	16	1,662	0.96%
2019/11/15	1	24.70	0	0.00	24.90	1	1,686	0.06%
2019/11/14	3	24.42	0	0.00	24.45	3	1,679	0.18%
2019/11/11	1	25.20	0	0.00	25.20	1	1,768	0.06%
2019/11/08	1	25.50	0	0.00	25.50	1	1,868	0.05%
2019/11/07	4	25.61	2	25.60	25.60	2	1,888	0.11%
2019/11/06	5	26.09	0	0.00	26.10	5	1,873	0.27%
2019/11/05	5	26.10	0	0.00	26.05	5	1,895	0.26%
2019/11/01	0	0.00	1	26.45	26.45	-1	1,963	-0.05%
2019/10/31	0	0.00	1	26.45	26.40	-1	2,020	-0.05%
2019/10/30	0	0.00	1	26.10	26.15	-1	2,020	-0.05%
2019/10/29	2	25.78	0	0.00	25.70	2	2,043	0.10%
2019/10/28	2	25.83	0	0.00	25.70	2	2,108	0.09%
2019/10/25	1	25.95	0	0.00	25.95	1	2,162	0.05%
2019/10/23	0	0.00	2	26.45	26.20	-2	2,302	-0.09%
2019/10/21	0	0.00	1	26.55	26.50	-1	2,538	-0.04%
2019/10/18	1	26.15	1	26.15	26.10	0	2,551	0.00%
2019/10/17	6	25.53	1	26.40	26.40	5	2,557	0.20%
2019/10/16	1	25.10	0	0.00	25.10	1	2,526	0.04%
2019/10/09	0	0.00	25	25.30	25.75	-25	2,683	-0.93%
2019/10/08	6	25.42	0	0.00	25.45	6	2,719	0.22%
2019/10/07	64	25.06	60	25.00	25.05	4	2,790	0.14%
2019/10/04	25	25.05	0	0.00	25.05	25	2,931	0.85%
2019/10/03	1	25.10	0	0.00	25.15	1	3,028	0.03%
2019/10/02	3	25.28	0	0.00	25.10	3	3,110	0.10%
2019/10/01	1	25.05	0	0.00	25.20	1	3,133	0.03%
2019/09/27	2	25.30	0	0.00	25.25	2	3,136	0.06%
2019/09/26	2	25.60	0	0.00	25.65	2	3,148	0.06%
2019/09/25	1	25.80	0	0.00	25.65	1	3,217	0.03%
2019/09/24	31	26.25	31	26.15	26.05	0	3,265	0.00%
2019/09/20	0	0.00	141	26.21	26.35	-141	3,607	-3.91%	大賣/鉅額交易
2019/09/19	2	26.23	0	0.00	26.20	2	3,776	0.05%
2019/09/18	6	26.55	0	0.00	26.55	6	3,943	0.15%
2019/09/17	4	26.58	0	0.00	26.50	4	4,108	0.10%
2019/09/16	10	26.68	2	26.75	26.75	8	4,141	0.19%
2019/09/12	17	26.54	0	0.00	26.50	17	4,168	0.41%
2019/09/11	64	26.62	1	26.70	26.35	63	4,206	1.50%
2019/09/10	54	25.96	0	0.00	25.95	54	4,220	1.28%
2019/09/09	3	26.22	180	26.57	26.15	-177	4,325	-4.09%	大賣/鉅額交易
2019/09/06	46	27.02	0	0.00	27.10	46	4,433	1.04%
2019/09/05	1	26.50	0	0.00	26.45	1	4,484	0.02%
2019/09/04	136	26.52	1	26.40	26.65	135	4,486	3.01%	大買/鉅額交易
2019/09/03	1	26.30	0	0.00	26.30	1	4,514	0.02%
2019/08/30	75	26.31	75	26.20	26.05	0	4,648	0.00%
2019/08/29	0	0.00	90	26.12	26.00	-90	4,668	-1.93%
2019/08/28	18	26.34	0	0.00	26.30	18	4,674	0.39%
2019/08/27	75	26.67	0	0.00	26.60	75	4,683	1.60%
2019/08/26	1	25.90	0	25.90	25.90	1	4,697	0.02%
2019/08/23	0	0.00	171	26.51	26.45	-171	4,728	-3.62%	大賣/鉅額交易
2019/08/22	6	26.71	0	0.00	26.90	6	4,796	0.13%
2019/08/21	40	26.90	0	0.00	26.80	40	4,814	0.83%
2019/08/20	15	27.13	0	0.00	27.10	15	4,853	0.31%
2019/08/19	33	27.29	5	27.25	27.10	28	4,866	0.58%
2019/08/16	49	27.07	7	27.19	27.50	42	4,861	0.86%
2019/08/15	73	26.32	7	26.39	26.65	66	4,825	1.37%
2019/08/14	2	26.90	0	0.00	26.50	2	4,789	0.04%
2019/08/13	8	27.03	0	0.00	26.90	8	4,775	0.17%
2019/08/07	1	28.90	0	0.00	28.35	1	4,836	0.02%
2019/08/06	2	28.20	40	28.31	28.75	-38	4,889	-0.78%
2019/08/02	2	28.65	16	28.70	28.60	-14	4,907	-0.29%
2019/07/30	15.4	30.13	0	0.00	30.05	15.4	4,913	0.31%
2019/07/29	0	0.00	14	30.58	30.65	-14	4,993	-0.28%
2019/07/26	1	30.95	0	0.00	30.95	1	5,039	0.02%
2019/07/24	2	30.10	1	30.50	30.00	1	5,020	0.02%
2019/07/23	4	30.83	13	30.92	30.55	-9	5,006	-0.18%
2019/07/22	4	31.84	0	0.00	31.75	4	4,983	0.08%
2019/07/19	0.2	31.80	4	32.00	31.80	-3.8	5,137	-0.07%
2019/07/18	1	31.95	0	0.00	31.70	1	5,214	0.02%
2019/07/17	6.3	32.15	5	32.19	32.10	1.3	5,464	0.02%
2019/07/16	2	32.93	8	32.44	32.80	-6	5,382	-0.11%
2019/07/15	10.1	33.25	0	0.00	33.25	10.1	5,326	0.19%
2019/07/12	2	33.50	0	0.00	33.15	2	5,294	0.04%
2019/07/11	17	33.41	80	33.50	33.45	-63	5,284	-1.19%
2019/07/10	2	33.75	2	34.00	34.15	0	5,194	0.00%
2019/07/09	1	31.95	9	32.94	32.75	-8	5,047	-0.16%
2019/07/08	5	32.54	3	32.45	31.35	2	4,953	0.04%
2019/07/03	5	33.02	0	0.00	32.90	5	4,845	0.10%
2019/07/02	4	33.28	2	32.85	33.15	2	4,819	0.04%
2019/07/01	2	32.98	0	0.00	32.90	2	4,758	0.04%
2019/06/28	18	32.89	7	33.02	32.80	11	4,697	0.23%
2019/06/27	5	34.97	0	0.00	34.95	5	4,440	0.11%
2019/06/26	6	35.98	38	35.79	35.90	-32	4,377	-0.73%
2019/06/25	10	35.31	7.4	35.05	35.80	2.6	4,261	0.06%
2019/06/24	2	34.60	16	33.93	34.40	-14	4,113	-0.34%
2019/06/21	80	32.80	2	32.65	32.85	78	4,013	1.94%
2019/06/20	0.2	32.20	0	0.00	32.20	0.2	4,021	0.00%
2019/06/19	15	33.13	3	33.15	32.80	12	4,030	0.30%
2019/06/18	5	32.65	18.5	32.67	32.85	-13.5	3,971	-0.34%
2019/06/17	4.1	31.62	2	31.30	31.90	2.1	3,907	0.05%
2019/06/14	3	31.68	52	32.58	30.80	-49	3,789	-1.29%
2019/06/13	51	31.49	1	31.50	31.70	50	3,635	1.38%
2019/06/12	0.2	30.60	0	0.00	30.65	0.2	3,551	0.01%
2019/06/11	1.1	30.32	7	30.47	30.55	-5.9	3,570	-0.17%
2019/06/10	5.1	30.08	3	30.00	30.30	2.1	3,569	0.06%
2019/06/06	0.2	29.20	0	0.00	29.30	0.2	3,492	0.01%
2019/06/05	1	28.90	0	0.00	29.10	1	3,461	0.03%
2019/06/04	0	0.00	3	28.80	28.75	-3	3,439	-0.09%
2019/06/03	3	29.10	0	0.00	29.05	3	3,417	0.09%
2019/05/30	0	0.00	0	29.10	29.10	0	3,382	0.00%
2019/05/29	1	29.05	0	0.00	28.90	1	3,344	0.03%
2019/05/28	0	0.00	3	28.35	28.45	-3	3,259	-0.09%
2019/05/27	3	27.90	0	0.00	28.25	3	3,233	0.09%
2019/05/24	1	27.45	0	0.00	27.70	1	3,197	0.03%
2019/05/21	0	0.00	100	27.13	27.15	-100	3,157	-3.17%
2019/05/20	3	26.85	5	27.20	27.10	-2	3,123	-0.06%
2019/05/17	105	27.86	0	0.00	27.55	105	3,084	3.40%	大買/鉅額交易
2019/05/15	1	28.00	0	0.00	27.95	1	2,957	0.03%
2019/05/14	0	0.00	2	28.45	28.55	-2	2,870	-0.07%
2019/05/13	2	28.00	0	0.00	28.00	2	2,791	0.07%
2019/05/10	0	0.00	5	28.28	27.95	-5	2,772	-0.18%
2019/05/09	0	0.00	3	27.80	28.00	-3	2,778	-0.11%
2019/05/08	0	0.00	4	27.96	27.90	-4	2,736	-0.15%
2019/05/07	11	28.43	19	28.26	28.10	-8	2,689	-0.30%
2019/05/06	8	28.32	10	28.79	28.10	-2	2,626	-0.08%
2019/05/03	3	27.90	83	27.56	27.90	-80	2,478	-3.23%
2019/05/02	0	0.00	10	26.61	27.00	-10	2,359	-0.42%
2019/04/30	1	27.00	0	0.00	27.05	1	2,291	0.04%
2019/04/29	17	28.09	13	27.46	27.45	4	2,217	0.18%
2019/04/26	12	27.73	6	27.30	27.30	6	2,117	0.28%
2019/04/25	13	26.90	76	26.71	27.30	-63	1,984	-3.17%
2019/04/24	9	25.59	2	26.35	25.25	7	1,780	0.39%
2019/04/23	16	25.63	114	25.63	26.10	-98	1,662	-5.90%	大賣/
2019/04/17	0	0.00	5	23.95	24.15	-5	1,341	-0.37%
2019/04/12	2	23.10	0	0.00	23.15	2	1,299	0.15%
2019/04/11	2	23.20	0	0.00	23.15	2	1,286	0.16%
2019/04/10	51	23.45	0	0.00	23.50	51	1,270	4.02%
2019/04/09	0	0.00	2	23.65	23.50	-2	1,270	-0.16%
2019/04/03	0	0.00	130	23.85	23.95	-130	1,248	-10.41%	大賣/鉅額交易
2019/04/01	1	24.10	0	0.00	24.15	1	1,214	0.08%
2019/03/28	5	23.70	10	24.20	23.70	-5	1,173	-0.43%
2019/03/27	1	24.80	1	24.60	24.75	0	1,112	0.00%
2019/03/26	4	24.75	5	24.88	24.85	-1	1,081	-0.09%
2019/03/25	0	0.00	31	24.25	24.20	-31	1,013	-3.06%
2019/03/22	1	24.00	4	24.03	24.00	-3	981	-0.31%
2019/03/20	0	0.00	22	23.21	23.55	-22	1,005	-2.19%
2019/03/19	2	23.50	0	0.00	23.40	2	1,008	0.20%
2019/03/15	0.3	23.50	11	23.95	23.50	-10.7	987	-1.08%
2019/03/14	20	23.95	12	23.85	23.90	8	966	0.83%
2019/03/13	5.2	23.61	0	0.00	23.75	5.2	922	0.56%
2019/03/12	0.2	23.10	0	0.00	23.20	0.2	879	0.02%
2019/03/11	0.6	22.85	0	0.00	22.95	0.6	873	0.07%
2019/03/08	0.2	22.90	0	0.00	22.90	0.2	885	0.02%
2019/03/07	0.2	22.50	0	0.00	22.60	0.2	880	0.02%
2019/03/06	0.1	22.80	0	0.00	22.80	0.1	872	0.01%
2019/03/05	0	22.60	3	22.50	22.60	-3	866	-0.34%
2019/02/27	0.2	21.95	0	0.00	21.95	0.2	848	0.02%
2019/02/22	0	21.50	0	0.00	21.55	0	826	0.00%
2019/02/21	0	0.00	3	21.65	21.70	-3	823	-0.36%
2019/02/20	1	21.45	0	0.00	21.45	1	819	0.12%
2019/02/15	1	21.25	0	0.00	21.25	1	821	0.12%
2019/02/11	2	21.03	0	0.00	21.10	2	852	0.23%
2019/01/30	15	21.34	36	21.32	21.15	-21	838	-2.50%
2019/01/25	0	0.00	1	22.40	22.35	-1	754	-0.13%
2019/01/24	0	0.00	0.2	22.30	22.45	-0.2	756	-0.02%
2019/01/21	0	0.00	1	22.50	22.55	-1	757	-0.13%
2019/01/16	1	22.10	0	0.00	22.05	1	775	0.13%
2019/01/10	1	22.40	0	0.00	22.30	1	783	0.13%
2019/01/07	14	22.57	0	0.00	22.65	14	796	1.76%
2018/12/28	1	21.65	0	0.00	22.25	1	824	0.12%
2018/12/26	1	22.00	0	0.00	21.85	1	835	0.12%
2018/12/25	3	22.23	0	0.00	22.15	3	843	0.36%
2018/12/24	2	22.68	0	0.00	22.70	2	848	0.24%
2018/12/22	2	22.78	0	0.00	22.75	2	848	0.24%
2018/12/21	5	22.89	0	0.00	22.90	5	854	0.59%
2018/12/20	1	23.15	0	0.00	23.10	1	844	0.12%
2018/12/18	0	0.00	6	23.34	23.30	-6	835	-0.72%
2018/12/17	2	23.50	17	23.80	23.20	-15	823	-1.82%
2018/12/14	1	23.55	2	23.78	23.60	-1	803	-0.12%
2018/12/13	0	0.00	7	23.11	23.20	-7	755	-0.93%
2018/12/12	0	0.00	2	22.70	22.80	-2	713	-0.28%
2018/12/10	0	0.00	2	22.15	22.10	-2	686	-0.29%
2018/12/07	0	0.00	1	22.30	22.25	-1	690	-0.14%
2018/12/05	0	0.00	3	22.48	22.70	-3	692	-0.43%
2018/12/04	0	0.00	6	22.70	22.95	-6	692	-0.87%
2018/12/03	0	0.00	10	22.20	22.05	-10	682	-1.47%
2018/11/22	4	20.63	0	0.00	20.90	4	676	0.59%
2018/11/15	1	21.00	0	0.00	21.10	1	682	0.15%
2018/11/14	1	21.15	0	0.00	21.15	1	679	0.15%
2018/11/13	6	21.67	0	0.00	21.20	6	676	0.89%
2018/11/09	0	0.00	3	20.73	20.80	-3	672	-0.45%
2018/11/08	0	0.00	1	20.50	20.45	-1	690	-0.14%
2018/11/07	0	0.00	1	20.20	20.20	-1	723	-0.14%
2018/10/31	1	19.00	0	0.00	19.05	1	774	0.13%
2018/10/26	0	0.00	3	18.70	18.60	-3	799	-0.38%
2018/10/25	1	18.65	22	18.75	18.55	-21	828	-2.53%
2018/10/19	1	19.10	0	0.00	19.30	1	832	0.12%
2018/10/15	1	19.20	0	0.00	19.40	1	839	0.12%
2018/10/11	3	19.75	0	0.00	19.60	3	836	0.36%
2018/10/09	3	20.92	0	0.00	20.90	3	814	0.37%
2018/10/08	3	20.90	30	20.80	20.85	-27	825	-3.27%
2018/10/05	2	21.18	0	0.00	21.05	2	829	0.24%
2018/10/04	3	21.52	0	0.00	21.50	3	821	0.37%
2018/10/03	6	21.96	5	21.88	21.75	1	818	0.12%
2018/10/02	1	22.30	0	0.00	22.10	1	808	0.12%
2018/10/01	1	22.35	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	1	22.30	0	0.00	22.45	1	829	0.12%
2018/09/26	1	22.35	0	0.00	22.55	1	836	0.12%
2018/09/20	1	22.65	0	0.00	22.60	1	920	0.11%
2018/09/12	5	22.33	0	0.00	22.35	5	965	0.52%
2018/09/11	2	22.30	0	0.00	22.50	2	972	0.21%
2018/09/07	3	22.27	0	0.00	22.20	3	985	0.30%
2018/09/05	101	22.25	0	0.00	22.40	101	991	10.18%	大買/鉅額交易
2018/09/04	2	22.23	0	0.00	22.30	2	1,018	0.20%
2018/08/31	2	22.53	0	0.00	22.50	2	1,031	0.19%
2018/08/29	1	22.90	0	0.00	22.90	1	1,097	0.09%
2018/08/27	0	0.00	1	22.90	22.90	-1	1,119	-0.09%
2018/08/24	1	22.60	0	0.00	22.85	1	1,123	0.09%
2018/08/22	0	0.00	6	22.70	22.80	-6	1,151	-0.52%
2018/08/21	3	22.60	0	0.00	22.65	3	1,223	0.25%
2018/08/17	0	0.00	2	22.85	22.70	-2	1,225	-0.16%
2018/08/16	10	22.47	2	22.55	22.55	8	1,225	0.65%
2018/08/15	11	22.81	0	0.00	22.80	11	1,215	0.91%
2018/08/14	8	23.08	0	0.00	23.10	8	1,213	0.66%
2018/08/13	16	23.80	0	0.00	23.55	16	1,206	1.33%
2018/08/10	13	24.01	0	0.00	24.05	13	1,196	1.09%
2018/08/08	1	24.15	0	0.00	24.00	1	1,224	0.08%
2018/08/07	12	24.11	0	0.00	24.05	12	1,234	0.97%
2018/08/03	3	24.02	0	0.00	23.95	3	1,289	0.23%
2018/08/01	11	24.54	2	24.20	24.15	9	1,302	0.69%
2018/07/31	2	23.90	0	0.00	23.90	2	1,278	0.16%
2018/07/30	6	23.83	0	0.00	23.70	6	1,278	0.47%
2018/07/27	8	23.88	0	0.00	23.90	8	1,290	0.62%
2018/07/26	4	24.04	0	0.00	24.05	4	1,285	0.31%
2018/07/24	9	24.13	2	24.10	24.05	7	1,303	0.54%
2018/07/23	10	23.80	0	0.00	23.80	10	1,347	0.74%
2018/07/20	2	23.90	8	23.90	23.85	-6	1,364	-0.44%
2018/07/18	1	23.55	0	0.00	23.70	1	1,376	0.07%
2018/07/17	0	0.00	5	23.55	23.45	-5	1,392	-0.36%
2018/07/16	11	23.64	0	0.00	23.60	11	1,395	0.79%
2018/07/13	10	23.69	3	23.72	23.65	7	1,396	0.50%
2018/07/12	0	0.00	8	23.76	23.75	-8	1,427	-0.56%
2018/07/11	30	23.85	0	0.00	23.85	30	1,442	2.08%
2018/07/10	43	23.90	4	23.99	23.85	39	1,461	2.67%
2018/07/06	0	0.00	6	23.52	23.60	-6	1,576	-0.38%
2018/07/05	3	23.67	0	0.00	23.45	3	1,609	0.19%
2018/07/04	10	24.05	0	0.00	23.95	10	1,608	0.62%
2018/07/03	4	24.69	0	0.00	24.20	4	1,610	0.25%
2018/07/02	1	24.05	0	0.00	24.00	1	1,557	0.06%
2018/06/28	0	0.00	8	24.10	23.90	-8	1,572	-0.51%
2018/06/15	2	24.30	0	0.00	24.40	2	1,652	0.12%
2018/06/13	7	23.91	0	0.00	23.80	7	1,656	0.42%
2018/06/12	10	24.10	0	0.00	24.00	10	1,648	0.61%
2018/06/08	50	24.60	0	0.00	24.50	50	1,619	3.09%
2018/06/07	7	24.52	1	24.65	24.40	6	1,607	0.37%
2018/06/06	5	24.67	4	24.58	24.65	1	1,593	0.06%
2018/06/05	0	0.00	2	24.15	24.10	-2	1,542	-0.13%
2018/05/31	2	23.83	2	24.00	23.90	0	1,554	0.00%
2018/05/30	50	23.80	0	0.00	23.95	50	1,548	3.23%
2018/05/29	2	23.80	10	24.10	23.90	-8	1,532	-0.52%
2018/05/28	10	23.25	0	0.00	23.45	10	1,468	0.68%
2018/05/24	0	0.00	23	23.42	23.35	-23	1,476	-1.56%
2018/05/22	5	23.60	30	23.55	23.50	-25	1,484	-1.68%
2018/05/21	0	0.00	10	23.40	23.55	-10	1,476	-0.68%
2018/05/18	8	22.93	4	22.70	22.80	4	1,466	0.27%
2018/05/17	0	0.00	10	22.70	23.05	-10	1,476	-0.68%
2018/05/16	24	22.33	0	0.00	22.25	24	1,467	1.64%
2018/05/15	24	22.26	2	22.35	22.35	22	1,510	1.46%
2018/05/14	4	21.88	2	22.00	21.95	2	1,606	0.12%
2018/05/11	4	22.50	2	22.70	22.55	2	1,579	0.13%
2018/05/10	0	0.00	3	22.70	22.75	-3	1,577	-0.19%
2018/05/08	1	23.10	0	0.00	22.80	1	1,589	0.06%
2018/04/30	0	0.00	2	23.60	23.55	-2	1,753	-0.11%
2018/04/27	11	22.50	0	0.00	23.15	11	1,891	0.58%
2018/04/26	2	23.40	0	0.00	23.20	2	2,018	0.10%
2018/04/25	1	23.85	10	23.80	23.90	-9	2,021	-0.45%
2018/04/24	1	23.90	0.9	23.80	23.75	0.1	2,030	0.00%
2018/04/23	0	0.00	5	24.40	24.40	-5	2,031	-0.25%
2018/04/20	3	24.15	0	0.00	24.10	3	2,036	0.15%
2018/04/19	5	23.70	0	0.00	24.10	5	2,055	0.24%
2018/04/18	2	23.50	0	0.00	23.55	2	2,066	0.10%
2018/04/17	2	23.50	5	23.55	23.60	-3	2,069	-0.14%
2018/04/16	4	23.85	35	23.90	23.80	-31	2,124	-1.46%
2018/04/13	6	24.18	0	0.00	24.10	6	2,206	0.27%
2018/04/12	45	24.92	10	25.10	24.30	35	2,237	1.56%
2018/04/11	0	0.00	5	24.49	24.75	-5	2,153	-0.23%
2018/04/02	3	24.25	0	0.00	24.15	3	2,148	0.14%
2018/03/29	0	0.00	357	24.01	24.20	-357	2,186	-16.33%	大賣/鉅額交易
2018/03/26	30	23.52	23	23.47	23.75	7	2,165	0.32%
2018/03/23	0	0.00	10	23.00	22.80	-10	2,184	-0.46%
2018/03/22	0	0.00	105	22.86	22.85	-105	2,182	-4.81%	大賣/鉅額交易
2018/03/21	5	22.60	0	0.00	22.70	5	2,170	0.23%
2018/03/20	2	22.50	0	0.00	22.45	2	2,165	0.09%
2018/03/14	0	0.00	1	23.15	23.30	-1	2,134	-0.05%
2018/03/08	10	23.65	0	0.00	23.45	10	2,147	0.47%
2018/03/07	0	0.00	2	23.20	23.20	-2	2,133	-0.09%
2018/03/05	1	22.60	1	22.45	22.50	0	2,119	0.00%
2018/02/26	5	22.70	0	0.00	22.70	5	2,142	0.23%
2018/02/23	3	22.77	0	0.00	22.40	3	2,141	0.14%
2018/02/22	10	22.30	0	0.00	22.25	10	2,136	0.47%
2018/02/12	10	21.65	0	0.00	21.55	10	2,141	0.47%
2018/02/08	0	0.00	2	21.65	21.65	-2	2,103	-0.10%
2018/02/07	20	22.15	20	22.20	21.40	0	2,094	0.00%
2018/02/05	0	0.00	4	23.20	23.20	-4	1,967	-0.20%
2018/02/02	3	23.60	28	23.66	23.65	-25	1,956	-1.28%
2018/02/01	4	23.90	0	0.00	23.80	4	1,962	0.20%
2018/01/31	1	23.55	1	23.10	23.50	0	1,952	0.00%
2018/01/30	10	23.63	0	0.00	23.60	10	1,950	0.51%
2018/01/26	4	23.83	1	23.75	23.75	3	1,934	0.16%
2018/01/25	2.1	24.21	0	0.00	23.95	2.1	1,919	0.11%
2018/01/24	0	0.00	1	24.10	24.00	-1	1,879	-0.05%
2018/01/23	116	24.99	18	24.88	24.80	98	1,853	5.29%	大買/
2018/01/22	4	23.99	12	23.98	24.65	-8	1,770	-0.45%
2018/01/19	0	0.00	6	22.74	22.75	-6	1,635	-0.37%
2018/01/16	0	0.00	3	22.30	22.10	-3	1,725	-0.17%
2018/01/15	0	0.00	8	22.53	22.30	-8	1,773	-0.45%
2018/01/12	0	0.00	3	22.63	22.60	-3	1,803	-0.17%
2018/01/11	1	22.45	0	0.00	22.50	1	1,807	0.06%
2018/01/10	4	22.73	7	22.89	22.75	-3	1,772	-0.17%
2018/01/09	24	22.23	11	22.46	22.80	13	1,705	0.76%
2018/01/08	15	21.87	22	21.81	21.90	-7	1,611	-0.43%
2018/01/04	2	20.80	0	0.00	21.00	2	1,570	0.13%
2018/01/03	2	20.90	5	20.85	20.85	-3	1,592	-0.19%