味全 (1201)-富邦-台中券商分點個股進出

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
18.60
漲跌
▲0.10
漲幅
+0.54%
成交量
292張
產業
上市食品類股▲1.06%
291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－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中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
2024/04/16	0.2	18.63	0	0.00	18.45	0.2	356	0.06%
2024/04/10	1	18.95	0	0.00	19.00	1	340	0.29%
2024/04/03	0	0.00	2	18.90	18.85	-2	336	-0.59%
2024/04/02	1	19.05	0	0.00	19.00	1	334	0.30%
2024/04/01	1	18.95	0	0.00	19.05	1	333	0.30%
2024/03/28	1	18.75	0	0.00	18.80	1	328	0.30%
2024/03/27	1	18.70	0	0.00	18.70	1	329	0.30%
2024/03/21	1	18.75	0	0.00	18.80	1	304	0.33%
2024/03/20	0	18.95	0.2	18.80	18.85	-0.2	301	-0.07%
2024/03/19	1	18.85	0	0.00	18.80	1	299	0.33%
2024/03/13	1	18.85	0	0.00	18.80	1	290	0.34%
2024/03/11	0	0.00	5	18.85	18.90	-5	287	-1.74%
2024/03/06	0	19.15	0	0.00	18.95	0	287	0.00%
2024/03/04	0	0.00	1	19.50	19.10	-1	285	-0.35%
2024/03/01	5	18.95	0	0.00	19.05	5	268	1.86%
2024/02/26	1	18.80	0	0.00	18.80	1	248	0.40%
2024/02/22	0	0.00	15	18.65	18.70	-15	244	-6.13%
2024/02/21	0	18.80	1	18.75	18.70	-1	245	-0.40%
2024/02/16	0.1	18.70	2	18.60	18.65	-2	248	-0.78%
2024/02/05	1	18.60	0	0.00	18.60	1	259	0.39%
2024/02/02	0	0.00	1	18.80	18.75	-1	256	-0.39%
2024/01/31	0	0.00	2	18.75	18.65	-2	259	-0.77%
2024/01/30	0.1	18.72	0	0.00	18.65	0.1	260	0.03%
2024/01/29	1	18.80	0	0.00	18.75	1	259	0.39%
2024/01/23	0.1	18.60	0	0.00	18.55	0.1	259	0.04%
2024/01/22	1.2	18.47	0	0.00	18.45	1.2	259	0.46%
2024/01/18	2	18.50	0	0.00	18.50	2	257	0.78%
2024/01/17	0	18.70	0	0.00	18.50	0	258	0.01%
2024/01/12	0.1	18.95	0	0.00	18.85	0.1	252	0.04%
2024/01/10	0	18.95	0	0.00	18.85	0	258	0.01%
2024/01/09	1.1	19.05	0	0.00	18.95	1.1	257	0.43%
2024/01/03	0	0.00	1	19.00	19.05	-1	266	-0.38%
2023/12/29	0.2	19.20	0	0.00	19.05	0.2	266	0.08%
2023/12/28	1	19.10	0	0.00	19.10	1	270	0.38%
2023/12/27	0	19.15	0	0.00	19.10	0	272	0.01%
2023/12/20	2	19.00	0	0.00	19.05	2	267	0.75%
2023/12/15	1	19.25	0	0.00	19.15	1	276	0.36%
2023/12/11	0	19.10	15	19.20	19.10	-15	274	-5.46%
2023/12/06	0	0.00	1	19.65	19.65	-1	269	-0.37%
2023/12/01	0	0.00	4	19.35	19.45	-4	274	-1.46%
2023/11/30	0	19.35	0	0.00	19.35	0	271	0.01%
2023/11/28	0	0.00	8	19.21	19.30	-8	269	-2.97%
2023/11/20	0	0.00	3	19.20	19.20	-3	274	-1.09%
2023/11/17	0	0.00	1	19.15	19.20	-1	274	-0.36%
2023/11/13	0	0.00	0.3	18.85	18.90	-0.3	265	-0.11%
2023/11/10	0	18.75	0	0.00	18.70	0	261	0.00%
2023/11/08	0	0.00	0.2	18.85	18.90	-0.2	268	-0.07%
2023/10/31	1	18.50	0	0.00	18.50	1	275	0.36%
2023/10/27	0	18.65	0	0.00	18.60	0	280	0.00%
2023/10/26	0	18.65	0	0.00	18.60	0	285	0.00%
2023/10/25	0	0.00	5	18.60	18.70	-5	292	-1.71%
2023/10/16	0.1	18.60	1	18.50	18.55	-0.9	329	-0.28%
2023/10/13	0	18.60	0	0.00	18.55	0	344	0.01%
2023/10/06	0.1	18.60	0	0.00	18.55	0.1	369	0.01%
2023/10/05	0	0.00	0.1	18.50	18.55	-0.1	374	-0.01%
2023/10/04	0	18.50	0	0.00	18.35	0	375	0.01%
2023/10/03	1.1	18.55	0	0.00	18.55	1.1	376	0.28%
2023/10/02	1	18.45	0	0.00	18.50	1	386	0.26%
2023/09/28	0.1	18.52	1	18.45	18.45	-0.9	392	-0.24%
2023/09/26	0	18.60	0	0.00	18.40	0	402	0.00%
2023/09/21	0	18.60	0	0.00	18.50	0	445	0.01%
2023/09/18	0	18.96	1	18.90	18.85	-1	445	-0.21%
2023/09/14	0	18.90	2	18.90	18.90	-2	449	-0.44%
2023/09/13	0	0.00	1	18.85	18.95	-1	455	-0.22%
2023/09/11	0	18.80	1	18.75	18.65	-1	470	-0.21%
2023/09/08	1.1	18.71	0	0.00	18.75	1.1	472	0.22%
2023/09/06	1.1	18.85	0	0.00	18.85	1.1	473	0.22%
2023/09/05	0.1	19.05	0	0.00	18.90	0.1	475	0.02%
2023/08/29	1	19.00	0	0.00	18.95	1	481	0.20%
2023/08/28	1	19.00	0	0.00	18.95	1	491	0.20%
2023/08/21	7	19.21	0	0.00	19.00	7	503	1.39%
2023/08/14	1	19.20	1	19.20	19.15	0	542	0.00%
2023/08/10	0	19.50	0	0.00	19.30	0	553	0.00%
2023/08/07	0	0.00	2	19.55	19.60	-2	547	-0.37%
2023/08/04	0.1	19.70	0	0.00	19.70	0.1	544	0.02%
2023/07/31	1	19.85	0	0.00	19.80	1	544	0.18%
2023/07/26	5	19.50	0	0.00	19.50	5	517	0.97%
2023/07/20	0	0.00	2	19.60	19.70	-2	508	-0.39%
2023/07/19	0	0.00	0.1	19.55	19.55	-0.1	506	-0.02%
2023/07/18	0	19.55	0	0.00	19.50	0	501	0.00%
2023/07/13	0	0.00	0	19.90	19.70	0	475	0.00%
2023/07/12	0.2	19.95	1	19.85	19.85	-0.8	466	-0.17%
2023/07/11	0.1	20.00	0	0.00	19.95	0.1	464	0.01%
2023/07/10	1.4	19.98	2	20.05	19.90	-0.7	466	-0.14%
2023/07/07	1.1	19.89	0.2	19.90	19.95	1	463	0.20%
2023/07/06	0	0.00	3	19.95	19.95	-3	456	-0.66%
2023/07/05	0	20.20	0	0.00	20.05	0	450	0.00%
2023/07/04	0	20.10	1	20.05	20.05	-1	451	-0.22%
2023/07/03	4	20.25	0	0.00	20.15	4	445	0.90%
2023/06/29	1.1	20.20	0	0.00	20.15	1.1	411	0.26%
2023/06/16	0.2	20.44	0	0.00	20.30	0.2	398	0.05%
2023/06/13	2.1	20.30	0	0.00	20.30	2.1	395	0.53%
2023/06/07	0	0.00	1	20.50	20.50	-1	397	-0.25%
2023/06/06	0.1	20.50	0	0.00	20.55	0.1	400	0.01%
2023/06/05	1.1	20.45	0	0.00	20.50	1.1	407	0.26%
2023/05/30	0	0.00	5	20.52	20.50	-5	451	-1.11%
2023/05/29	1	20.55	0	0.00	20.45	1	461	0.22%
2023/05/25	6	20.78	0	0.00	20.70	6	458	1.31%
2023/05/24	1	20.70	0	0.00	20.90	1	460	0.22%
2023/05/23	1	20.60	0	0.00	20.75	1	449	0.22%
2023/05/18	5	20.45	0.1	20.45	20.40	5	439	1.13%
2023/05/05	8	20.15	0	0.00	20.10	8	488	1.64%
2023/05/04	2	20.00	0	0.00	20.15	2	494	0.40%
2023/05/02	0.1	20.15	0	0.00	20.15	0.1	494	0.01%
2023/04/28	2	20.03	7	20.05	20.05	-5	493	-1.01%
2023/04/27	0.1	20.05	0	0.00	20.05	0.1	495	0.02%
2023/04/20	0	0.00	1	20.00	20.00	-1	485	-0.21%
2023/04/18	0	20.20	0	0.00	20.15	0	477	0.00%
2023/04/14	0.1	20.30	2	20.20	20.15	-2	469	-0.42%
2023/04/13	0	0.00	1	20.20	20.20	-1	471	-0.21%
2023/04/10	0	20.05	0	0.00	20.00	0	458	0.01%
2023/04/07	0.1	20.00	0	0.00	19.95	0.1	458	0.01%
2023/04/06	0.1	20.10	0	0.00	20.10	0.1	455	0.01%
2023/03/30	2.1	19.93	0	0.00	19.95	2.1	451	0.45%
2023/03/24	1	20.05	0	0.00	20.05	1	441	0.23%
2023/03/23	1.1	20.01	0	0.00	20.15	1.1	438	0.25%
2023/03/17	0.1	20.26	0	0.00	20.10	0.1	432	0.02%
2023/03/16	0.1	20.20	0	0.00	20.15	0.1	424	0.02%
2023/03/14	0.1	20.75	0	0.00	20.75	0.1	420	0.01%
2023/03/10	0.1	20.75	0	0.00	20.75	0.1	416	0.01%
2023/03/09	0	0.00	0	21.15	21.05	0	406	-0.01%
2023/03/08	1.1	21.01	0	0.00	21.10	1.1	399	0.28%
2023/03/07	0.1	21.28	3	21.15	21.15	-2.9	392	-0.73%
2023/03/03	22	21.11	4	21.11	21.00	18	373	4.81%
2023/02/24	0.1	20.30	0	0.00	20.60	0.1	324	0.02%
2023/02/22	0.2	20.17	0	0.00	20.15	0.2	317	0.05%
2023/02/17	1	20.45	0	0.00	20.65	1	311	0.32%
2023/02/15	0.1	20.65	0	0.00	20.65	0.1	312	0.03%
2023/02/14	0	0.00	0.1	20.60	20.65	-0.1	306	-0.03%
2023/02/10	0.1	20.15	0	0.00	20.25	0.1	293	0.03%
2023/02/09	1	20.20	0	0.00	20.15	1	289	0.35%
2023/02/08	1	20.20	0	0.00	20.25	1	285	0.35%
2023/02/06	0	0.00	1.1	20.19	20.15	-1.1	264	-0.42%
2023/02/01	0	0.00	2	19.20	19.15	-2	229	-0.87%
2023/01/30	0.1	19.15	0	0.00	19.00	0.1	227	0.02%
2023/01/17	0	0.00	1	18.95	18.95	-1	227	-0.44%
2023/01/16	2	18.85	0	0.00	18.90	2	227	0.88%
2023/01/11	0	19.15	0	0.00	19.00	0	254	0.00%
2023/01/05	1	19.00	0	0.00	19.00	1	275	0.36%
2022/12/29	0.1	19.05	0	0.00	19.05	0.1	293	0.03%
2022/12/23	0.1	19.10	0	0.00	19.05	0.1	313	0.02%
2022/12/14	0	0.00	1	19.35	19.25	-1	347	-0.29%
2022/12/12	0	0.00	1	19.05	19.00	-1	344	-0.29%
2022/12/08	0.1	19.00	0	0.00	18.85	0.1	346	0.03%
2022/12/06	1.1	19.01	0	0.00	18.95	1.1	345	0.31%
2022/12/05	1	19.15	0	0.00	19.20	1	344	0.29%
2022/11/29	0	0.00	0.1	19.10	19.10	-0.1	345	-0.03%
2022/11/25	0	0.00	0	19.40	19.15	0	345	-0.01%
2022/11/24	0	0.00	20.1	19.10	19.25	-20.1	345	-5.81%
2022/11/14	0	0.00	1	18.90	18.85	-1	340	-0.29%
2022/11/10	0	0.00	0.1	18.70	18.70	-0.1	336	-0.03%
2022/11/02	0	0.00	4	18.40	18.35	-4	334	-1.19%
2022/11/01	0	0.00	16	18.40	18.30	-16	339	-4.72%
2022/10/24	0	18.30	0	0.00	18.15	0	406	0.01%
2022/10/20	0.2	18.15	0	0.00	18.20	0.2	409	0.05%
2022/10/17	1	18.45	0	0.00	18.50	1	396	0.25%
2022/10/14	0	18.80	0	0.00	18.65	0	396	0.00%
2022/10/11	0.1	19.15	0	0.00	19.10	0.1	393	0.02%
2022/10/06	0	0.00	0	19.65	19.60	0	392	0.00%
2022/10/05	0.1	19.65	0	0.00	19.60	0.1	390	0.01%
2022/10/04	0.1	19.70	0	0.00	19.60	0.1	392	0.01%
2022/09/20	1	20.00	0	0.00	20.00	1	425	0.24%
2022/09/14	0	0.00	0	20.25	20.05	0	450	0.00%
2022/09/01	0	0.00	0.2	20.30	20.20	-0.2	498	-0.03%
2022/08/30	0	20.30	0	0.00	20.30	0	503	0.00%
2022/08/10	0	19.75	0	0.00	19.55	0	555	0.00%
2022/08/04	1	19.75	0	0.00	19.75	1	586	0.17%
2022/08/02	0.1	20.20	0	0.00	19.85	0.1	591	0.02%
2022/07/22	0.5	20.60	0	0.00	20.50	0.5	732	0.07%
2022/07/18	3	20.50	0	0.00	20.50	3	809	0.37%
2022/07/11	0	20.50	0	0.00	20.55	0	1,028	0.00%
2022/07/08	0	0.00	7.3	20.40	20.35	-7.3	1,020	-0.72%
2022/07/05	7	20.60	0	0.00	20.65	7	1,011	0.69%
2022/06/30	1	20.20	0	0.00	20.20	1	992	0.10%
2022/06/22	0.1	20.15	0	20.15	20.10	0	1,000	0.00%
2022/06/17	0.1	20.65	0	0.00	20.30	0.1	989	0.01%
2022/06/16	0	0.00	2.1	20.80	20.70	-2.1	982	-0.22%
2022/06/15	0.1	20.70	0	0.00	20.65	0.1	981	0.01%
2022/06/14	0.1	20.65	0	0.00	20.60	0.1	1,001	0.01%
2022/06/13	0.1	20.73	0	0.00	20.60	0.1	1,016	0.01%
2022/06/10	2	20.95	0	0.00	20.80	2	1,015	0.20%
2022/06/02	0	21.00	0	0.00	21.05	0	1,023	0.00%
2022/06/01	0.1	21.00	0	0.00	20.90	0.1	1,024	0.00%
2022/05/31	0	21.00	0	0.00	20.90	0	1,027	0.00%
2022/05/24	0.1	20.80	0	0.00	20.65	0.1	1,042	0.00%
2022/05/19	1.1	20.66	0	0.00	20.75	1.1	1,041	0.11%
2022/05/16	0	20.95	0	0.00	20.70	0	1,029	0.00%
2022/05/12	2.1	20.90	0	0.00	20.55	2.1	1,022	0.21%
2022/05/11	0.1	21.55	1	21.20	21.15	-1	998	-0.10%
2022/05/09	0.1	21.75	2	21.70	21.60	-1.9	971	-0.20%
2022/05/04	1	22.30	1	22.20	22.20	0	946	0.00%
2022/04/29	0.1	22.60	0	0.00	22.50	0.1	954	0.01%
2022/04/28	0.1	22.40	1	23.05	22.90	-1	930	-0.10%
2022/04/27	0	22.18	0	0.00	22.00	0	831	0.00%
2022/04/26	1.1	22.69	0	0.00	22.40	1.1	820	0.13%
2022/04/22	0	22.45	0	0.00	22.35	0	768	0.00%
2022/04/21	5	22.63	1	22.70	22.35	4	768	0.52%
2022/04/20	1	22.50	1	22.30	22.40	0	742	0.00%
2022/04/19	0.1	22.10	3	22.00	22.10	-2.9	718	-0.40%
2022/04/18	4.1	22.44	8	22.46	22.00	-4	710	-0.56%
2022/04/15	10	22.19	4.4	22.51	22.45	5.6	638	0.87%
2022/04/14	0	0.00	0	21.55	21.40	0	559	0.00%
2022/04/13	0	0.00	1	21.40	21.45	-1	560	-0.18%
2022/04/11	1	21.40	0	0.00	21.35	1	557	0.18%
2022/04/08	0	21.40	0	0.00	21.35	0	563	0.01%
2022/04/07	0	0.00	0.3	21.50	21.25	-0.3	562	-0.05%
2022/04/06	0	0.00	1	21.40	21.45	-1	568	-0.18%
2022/03/30	0	0.00	2	21.45	21.45	-2	572	-0.35%
2022/03/29	0	21.50	0	0.00	21.50	0	573	0.00%
2022/03/15	0.1	21.50	0.3	21.50	21.30	-0.1	547	-0.02%
2022/03/08	1	21.55	1	21.55	21.45	0	556	0.00%
2022/03/07	0.2	21.67	0	21.70	21.60	0.2	542	0.03%
2022/03/04	1	21.70	0	0.00	21.85	1	543	0.18%
2022/03/03	1	21.85	0	0.00	21.85	1	545	0.18%
2022/02/18	1	22.00	0	0.00	21.95	1	597	0.17%
2022/02/11	0	0.00	0	21.95	21.90	0	666	0.00%
2022/02/10	0.1	21.95	0	0.00	21.90	0.1	684	0.01%
2022/02/09	0.1	21.90	0	0.00	21.85	0.1	693	0.02%
2022/02/08	0	21.80	0	0.00	21.80	0	705	0.00%
2022/02/07	0.1	21.48	0	0.00	21.60	0.1	717	0.01%
2022/01/26	1	21.45	0	0.00	21.40	1	721	0.14%
2022/01/25	1.2	21.53	0	0.00	21.45	1.2	732	0.16%
2022/01/21	0.1	22.05	0	0.00	21.90	0.1	766	0.01%
2022/01/20	0	22.15	0	0.00	22.05	0	783	0.00%
2022/01/19	1.2	21.98	2	22.00	22.00	-0.8	851	-0.09%
2022/01/18	0.1	22.19	0	0.00	22.10	0.1	884	0.01%
2022/01/17	0.2	22.13	0	0.00	22.00	0.2	920	0.02%
2022/01/14	2.1	22.00	0	0.00	21.95	2.1	946	0.22%
2022/01/12	0	0.00	5	22.04	22.05	-5	996	-0.50%
2022/01/03	1	22.10	0	0.00	22.15	1	1,373	0.07%
2021/12/30	15	22.30	0	0.00	22.25	15	1,456	1.03%
2021/12/29	0	0.00	0	22.15	22.35	0	1,551	0.00%
2021/12/28	0.1	22.00	0	0.00	22.15	0.1	1,644	0.00%
2021/12/27	0	0.00	1.2	21.90	22.00	-1.2	1,762	-0.07%
2021/12/24	0.1	22.00	0.6	22.00	21.90	-0.5	1,787	-0.03%
2021/12/23	0.1	21.96	0	0.00	22.00	0.1	1,793	0.00%
2021/12/22	0	0.00	0	22.00	21.95	0	1,815	0.00%
2021/12/21	0	22.05	0	0.00	22.00	0	1,867	0.00%
2021/12/17	0	0.00	0.1	22.05	22.05	-0.1	1,916	0.00%
2021/12/10	2	22.20	0	0.00	22.20	2	1,993	0.10%
2021/12/09	1	22.15	0.5	22.20	22.20	0.5	1,994	0.02%
2021/12/06	0	0.00	1	22.30	22.25	-1	2,029	-0.05%
2021/12/01	0	0.00	1	22.10	22.20	-1	2,049	-0.05%
2021/11/29	0	0.00	7	22.15	22.15	-7	2,061	-0.34%
2021/11/26	0	0.00	3	22.20	22.00	-3	2,080	-0.14%
2021/11/25	7	22.27	0	0.00	22.30	7	2,073	0.34%
2021/11/24	0.1	22.25	0	0.00	22.30	0.1	2,076	0.00%
2021/11/23	0.1	22.25	0	0.00	22.30	0.1	2,077	0.00%
2021/11/22	0	0.00	1	22.25	22.30	-1	2,070	-0.05%
2021/11/18	0.3	22.13	0	0.00	22.10	0.3	2,067	0.02%
2021/11/16	0	0.00	2	22.45	22.20	-2	2,038	-0.10%
2021/11/15	2	22.55	1	22.50	22.45	1	2,022	0.05%
2021/11/11	0	0.00	0	22.45	22.45	0	1,991	0.00%
2021/11/10	0.1	22.45	0	0.00	22.40	0.1	1,993	0.01%
2021/11/09	1	22.35	0	0.00	22.50	1	2,000	0.05%
2021/11/08	2	22.60	6	22.53	22.45	-4	1,989	-0.20%
2021/11/05	0	0.00	1	22.50	22.50	-1	1,995	-0.05%
2021/11/04	0	0.00	31	22.73	22.70	-31	1,990	-1.56%
2021/11/03	0	0.00	10	22.60	22.60	-10	1,984	-0.50%
2021/11/02	0	0.00	2	22.70	22.70	-2	1,979	-0.10%
2021/11/01	0	0.00	4	22.89	22.90	-4	1,970	-0.20%
2021/10/29	2.1	22.84	3	22.65	22.85	-1	1,952	-0.05%
2021/10/28	0	0.00	1	22.85	22.75	-1	1,921	-0.05%
2021/10/27	9.1	22.85	0	0.00	22.70	9.1	1,914	0.48%
2021/10/26	4	23.68	3	23.55	23.55	1	1,859	0.05%
2021/10/25	1	24.00	1	24.10	23.95	0	1,827	0.00%
2021/10/22	3	23.75	5	23.85	23.80	-2	1,815	-0.11%
2021/10/21	0.1	23.65	0	0.00	23.75	0.1	1,806	0.01%
2021/10/20	0	0.00	2	23.53	23.50	-2	1,780	-0.11%
2021/10/19	4.1	23.73	1	23.45	23.60	3.1	1,769	0.17%
2021/10/15	0	0.00	4	23.10	23.20	-4	1,673	-0.24%
2021/10/14	0	0.00	3	23.22	23.05	-3	1,661	-0.18%
2021/10/13	2	22.95	10	22.90	23.00	-8	1,625	-0.49%
2021/10/12	10	23.20	3	23.15	23.15	7	1,609	0.43%
2021/10/08	1	23.05	1	23.00	22.90	0	1,554	0.00%
2021/10/07	5	22.77	23	22.72	22.80	-18	1,527	-1.18%
2021/10/06	34.3	22.96	7	23.26	22.35	27.3	1,452	1.88%
2021/10/05	6.1	22.92	2	23.00	23.00	4.1	1,373	0.30%
2021/10/04	3	22.57	6	22.55	23.00	-3	1,293	-0.23%
2021/10/01	0	0.00	16	22.00	22.00	-16	1,192	-1.34%
2021/09/29	5	22.00	0	0.00	21.90	5	1,209	0.41%
2021/09/28	1	21.75	0	0.00	22.10	1	1,261	0.08%
2021/09/27	2	21.55	1	21.65	22.00	1	1,240	0.08%
2021/09/24	1	21.50	0	0.00	21.55	1	1,259	0.08%
2021/09/23	1	21.60	0	0.00	21.55	1	1,252	0.08%
2021/09/15	0	0.00	1	21.15	21.15	-1	1,213	-0.08%
2021/09/14	0	0.00	1	21.00	21.10	-1	1,211	-0.08%
2021/09/09	1	20.85	0	0.00	21.05	1	1,223	0.08%
2021/09/08	0	0.00	0.6	20.75	20.70	-0.6	1,214	-0.05%
2021/09/07	0	0.00	1	20.55	20.75	-1	1,217	-0.08%
2021/09/06	0	0.00	1	21.05	21.00	-1	1,213	-0.08%
2021/09/02	1	21.15	0	0.00	21.25	1	1,216	0.08%
2021/09/01	1	21.10	0	0.00	21.40	1	1,213	0.08%
2021/08/27	0	0.00	1	20.80	20.90	-1	1,239	-0.08%
2021/08/24	1	20.65	0	0.00	20.80	1	1,324	0.08%
2021/08/23	0	0.00	5	20.60	20.55	-5	1,352	-0.37%
2021/08/19	5	20.35	1	20.35	20.30	4	1,380	0.29%
2021/08/13	0	0.00	2	20.78	20.75	-2	1,451	-0.14%
2021/08/10	1	21.20	1	21.15	21.20	0	1,627	0.00%
2021/07/30	5	21.35	0	0.00	21.45	5	2,264	0.22%
2021/07/28	0	0.00	1	21.35	21.45	-1	2,295	-0.04%
2021/07/26	0	0.00	3	21.58	21.55	-3	2,405	-0.12%
2021/07/23	0	0.00	1.1	21.41	21.55	-1.1	2,582	-0.04%
2021/07/21	4	21.18	1	21.52	21.45	3	2,682	0.11%
2021/07/19	0	21.90	0	0.00	22.00	0	2,755	0.00%
2021/07/14	3	21.50	3	21.55	21.60	0	3,187	0.00%
2021/07/12	2	21.80	0	0.00	21.80	2	3,406	0.06%
2021/07/08	0	0.00	1	22.20	22.15	-1	3,427	-0.03%
2021/07/07	14	22.10	1	22.00	22.15	13	3,502	0.37%
2021/07/06	5	22.35	2	22.35	22.30	3	3,497	0.09%
2021/07/05	10	21.78	12	22.33	22.45	-2	3,482	-0.06%
2021/07/02	13	21.93	0	0.00	21.90	13	3,429	0.38%
2021/07/01	10	21.85	10	21.85	21.95	0	3,412	0.00%
2021/06/30	0	0.00	5	21.41	21.40	-5	3,371	-0.15%
2021/06/29	0	0.00	2	21.50	21.35	-2	3,384	-0.06%
2021/06/28	2	21.28	0	0.00	21.40	2	3,403	0.06%
2021/06/24	0	0.00	2	21.50	21.60	-2	3,447	-0.06%
2021/06/23	1	21.20	0	0.00	21.30	1	3,449	0.03%
2021/06/22	1	21.15	0	21.15	21.15	1	3,451	0.03%
2021/06/21	0	0.00	9	21.15	21.05	-9	3,452	-0.26%
2021/06/18	2	21.35	0	0.00	21.30	2	3,446	0.06%
2021/06/17	0	21.65	0	0.00	21.50	0	3,441	0.00%
2021/06/16	4	21.50	3	21.52	21.45	1	3,448	0.03%
2021/06/07	0	0.00	14	21.93	21.75	-14	3,486	-0.40%
2021/06/04	2	22.25	0	0.00	22.05	2	3,469	0.06%
2021/06/03	10	22.15	0.5	22.30	22.05	9.6	3,458	0.28%
2021/06/01	0	21.70	0	0.00	21.70	0	3,397	0.00%
2021/05/26	0	0.00	6	21.38	21.40	-6	3,375	-0.18%
2021/05/25	4	21.40	0	21.40	21.40	4	3,377	0.12%
2021/05/24	0	21.55	2	21.45	21.40	-2	3,368	-0.06%
2021/05/21	0	0.00	1	21.60	21.60	-1	3,362	-0.03%
2021/05/20	1	21.15	0	21.45	21.15	1	3,344	0.03%
2021/05/19	0	21.45	0	0.00	21.60	0	3,307	0.00%
2021/05/18	4	21.96	0	0.00	21.65	4	3,255	0.12%
2021/05/17	14	22.23	10	21.99	22.25	4	3,163	0.13%
2021/05/14	1	21.65	4	21.28	21.05	-3	2,912	-0.10%
2021/05/13	8	21.37	0	0.00	21.70	8	2,860	0.28%
2021/05/12	0	0.00	1	20.80	21.05	-1	2,747	-0.04%
2021/05/11	3	23.85	0.2	23.00	23.00	2.8	2,646	0.11%
2021/05/10	2.2	23.56	0	0.00	23.75	2.2	2,579	0.09%
2021/05/07	0	0.00	15	22.90	23.00	-15	2,561	-0.59%
2021/05/05	1	23.40	0	0.00	23.05	1	2,526	0.04%
2021/05/04	1	23.20	4	23.03	22.95	-3	2,506	-0.12%
2021/05/03	16	24.52	14.1	24.14	23.90	1.9	2,428	0.08%
2021/04/29	11	25.11	17.3	25.01	24.55	-6.3	2,371	-0.27%
2021/04/28	6	23.81	1	24.25	24.70	5	2,195	0.23%
2021/04/27	8	23.50	2	23.40	23.40	6	2,106	0.28%
2021/04/26	2	23.95	0	0.00	23.60	2	2,087	0.10%
2021/04/23	0	0.00	2.4	24.13	23.75	-2.4	2,046	-0.12%
2021/04/22	8	24.61	49	24.41	23.95	-41	1,989	-2.06%
2021/04/21	36.1	24.24	65.1	24.09	24.30	-29	1,754	-1.65%
2021/04/20	8	23.48	10	23.16	23.25	-2	1,591	-0.13%
2021/04/19	63.1	23.35	18	23.58	23.65	45.1	1,544	2.92%
2021/04/16	7.3	22.78	18	22.64	22.90	-10.7	1,422	-0.76%
2021/04/15	1	22.05	0	0.00	22.05	1	1,312	0.08%
2021/04/14	12	21.85	2	21.85	21.85	10	1,296	0.77%
2021/04/13	4.1	21.98	0	22.00	21.80	4.1	1,299	0.32%
2021/04/12	3	21.60	0	0.00	21.60	3	1,234	0.24%
2021/04/08	0	0.00	28	21.61	21.75	-28	1,241	-2.26%
2021/04/07	0	21.55	0	0.00	21.55	0	1,247	0.00%
2021/04/01	2	21.43	0	0.00	21.45	2	1,341	0.15%
2021/03/31	1	21.60	0	0.00	21.55	1	1,332	0.08%
2021/03/30	12	21.76	0	0.00	21.80	12	1,351	0.89%
2021/03/29	6	21.88	45	21.72	22.00	-39	1,386	-2.81%
2021/03/26	1	21.50	0	0.00	21.55	1	1,465	0.07%
2021/03/25	10	21.30	0	0.00	21.40	10	1,467	0.68%
2021/03/23	7	21.36	0	0.00	21.30	7	1,469	0.48%
2021/03/22	1	21.50	0	0.00	21.55	1	1,465	0.07%
2021/03/19	12	21.58	10	21.80	21.50	2	1,458	0.14%
2021/03/18	10	21.30	0	0.00	21.45	10	1,447	0.69%
2021/03/17	38	21.50	0	0.00	21.25	38	1,450	2.62%
2021/03/16	0	0.00	10	21.35	21.55	-10	1,434	-0.70%
2021/03/15	2	21.20	0	0.00	21.30	2	1,416	0.14%
2021/03/12	0	0.00	20	21.20	21.20	-20	1,404	-1.42%
2021/03/11	0	21.15	0	0.00	21.15	0	1,418	0.00%
2021/03/08	0	0.00	3	20.88	20.85	-3	1,407	-0.21%
2021/03/05	0	0.00	1	20.80	20.90	-1	1,427	-0.07%
2021/03/04	0.2	21.00	0	21.00	20.85	0.2	1,446	0.01%
2021/02/26	0	0.00	30.1	20.77	20.85	-30.1	1,490	-2.02%
2021/02/25	0	0.00	5	20.90	20.95	-5	1,494	-0.33%
2021/02/23	0	0.00	11	20.69	20.80	-11	1,493	-0.74%
2021/02/22	4	20.40	10	20.45	20.65	-6	1,481	-0.40%
2021/02/19	0	20.30	0	0.00	20.45	0	1,478	0.00%
2021/02/17	0	20.20	0	0.00	20.20	0	1,483	0.00%
2021/02/04	2	20.05	0	20.15	20.00	2	1,506	0.13%
2021/02/02	5	20.00	0	0.00	19.90	5	1,517	0.33%
2021/02/01	0	0.00	5	20.00	19.95	-5	1,502	-0.33%
2021/01/27	2	20.30	0	0.00	20.35	2	1,477	0.14%
2021/01/25	0	0.00	3	20.18	20.40	-3	1,475	-0.20%
2021/01/21	0.1	20.35	0	0.00	20.30	0.1	1,465	0.00%
2021/01/20	2	20.35	0	0.00	20.20	2	1,457	0.14%
2021/01/19	0.1	21.45	0	0.00	20.95	0.1	1,429	0.01%
2021/01/14	30	21.39	0	0.00	21.10	30	1,505	1.99%
2021/01/12	1	21.00	0	0.00	21.05	1	1,489	0.07%
2021/01/11	0	0.00	2	21.33	21.25	-2	1,476	-0.14%
2021/01/07	0	21.40	0	0.00	21.40	0	1,459	0.00%
2021/01/06	0	22.00	0	0.00	21.35	0	1,453	0.00%
2021/01/04	0	0.00	15	22.30	22.30	-15	1,389	-1.08%
2020/12/31	0	0.00	1	22.20	22.30	-1	1,369	-0.07%
2020/12/29	4	22.43	0.2	22.40	22.55	3.8	1,327	0.29%
2020/12/28	0	0.00	2	22.70	22.50	-2	1,290	-0.16%
2020/12/24	15	22.00	3	21.98	21.95	12	1,196	1.00%
2020/12/23	1	21.80	3	22.12	22.05	-2	1,152	-0.17%
2020/12/22	5	21.70	13	21.74	21.50	-8	1,096	-0.73%
2020/12/21	2	20.90	0	0.00	21.15	2	990	0.20%
2020/12/11	1	20.50	0.1	20.75	20.65	0.9	963	0.09%
2020/12/09	3	21.15	0	0.00	21.10	3	943	0.32%
2020/12/02	2	21.43	0	0.00	21.40	2	932	0.21%
2020/12/01	0.2	21.55	1	21.70	21.65	-0.8	933	-0.09%
2020/11/30	1	21.25	0	0.00	21.40	1	913	0.11%
2020/11/27	0	0.00	1	21.20	21.15	-1	895	-0.11%
2020/11/26	0	0.00	0	21.35	21.35	0	883	0.00%
2020/11/25	0	0.00	3	21.17	21.40	-3	897	-0.33%
2020/11/24	1	20.95	10	20.85	20.90	-9	851	-1.06%
2020/11/23	0	0.00	3	20.85	20.90	-3	851	-0.35%
2020/11/20	0	0.00	2	20.65	20.65	-2	835	-0.24%
2020/11/19	5	20.65	0	0.00	20.65	5	835	0.60%
2020/11/18	5	20.55	2	20.60	20.60	3	837	0.36%
2020/11/17	1	20.60	0	0.00	20.60	1	838	0.12%
2020/11/16	2	20.65	5	20.65	20.70	-3	865	-0.35%
2020/11/13	0	0.00	2	20.80	20.80	-2	885	-0.23%
2020/10/30	0	0.00	2	20.00	20.00	-2	903	-0.22%
2020/10/23	0	0.00	1	20.60	20.50	-1	941	-0.11%
2020/10/22	4	20.36	0	0.00	20.70	4	948	0.42%
2020/09/30	0	0.00	2	19.70	19.65	-2	1,243	-0.16%
2020/09/22	1	20.30	0	0.00	20.10	1	1,323	0.08%
2020/09/21	0	0.00	4	20.25	20.30	-4	1,340	-0.30%
2020/09/11	1	20.00	0	0.00	20.05	1	1,503	0.07%
2020/09/04	0	0.00	1	20.40	20.40	-1	1,554	-0.06%
2020/09/02	0	0.00	5	20.60	20.60	-5	1,564	-0.32%
2020/09/01	0	0.00	2	20.75	20.70	-2	1,577	-0.13%
2020/08/26	0	0.00	3	20.45	20.40	-3	1,607	-0.19%
2020/08/19	2	21.00	0	0.00	21.00	2	1,598	0.13%
2020/08/18	1	20.80	3	20.65	20.80	-2	1,576	-0.13%
2020/08/17	5	20.80	5	20.80	20.80	0	1,585	0.00%
2020/08/14	1	20.70	0	0.00	20.60	1	1,577	0.06%
2020/08/13	0	0.00	12	20.30	20.60	-12	1,569	-0.76%
2020/08/12	5	20.05	0	0.00	20.05	5	1,560	0.32%
2020/08/11	1	19.80	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%
2020/08/07	15	20.03	0	0.00	20.00	15	1,598	0.94%
2020/08/06	2	20.18	0	0.00	20.05	2	1,606	0.12%
2020/08/04	3	19.98	0	0.00	20.15	3	1,693	0.18%
2020/07/31	1	20.10	0	0.00	20.10	1	1,781	0.06%
2020/07/28	0	0.00	0.1	19.40	19.30	-0.1	1,816	-0.01%
2020/07/27	4	19.78	8	20.00	19.70	-4	1,831	-0.22%
2020/07/24	1	20.10	0	0.00	20.20	1	1,831	0.05%
2020/07/23	13	20.70	0	0.00	20.60	13	1,813	0.72%
2020/07/22	2.1	21.05	0	0.00	20.90	2.1	1,796	0.12%
2020/07/21	3	20.95	0	0.00	20.95	3	1,796	0.17%
2020/07/17	1	22.95	0	0.00	22.65	1	1,711	0.06%
2020/07/13	1	22.90	0	0.00	22.85	1	1,769	0.06%
2020/07/09	2	23.23	0	0.00	23.05	2	1,794	0.11%
2020/07/08	0	0.00	10	23.20	23.20	-10	1,787	-0.56%
2020/07/07	7	23.18	1	23.15	23.25	6	1,795	0.33%
2020/07/06	4	23.20	3	23.07	23.20	1	1,800	0.06%
2020/07/01	0	0.00	1	23.05	22.95	-1	1,843	-0.05%
2020/06/30	2	23.15	0	0.00	23.00	2	1,954	0.10%
2020/06/29	2	23.15	10	22.88	22.95	-8	2,012	-0.40%
2020/06/24	3	22.93	1	22.90	23.00	2	2,010	0.10%
2020/06/23	51	23.29	50	22.75	22.75	1	2,012	0.05%
2020/06/22	0	0.00	2	22.78	22.90	-2	1,953	-0.10%
2020/06/19	1	22.45	0	0.00	22.65	1	1,956	0.05%
2020/06/15	1	21.65	5	21.65	21.75	-4	2,081	-0.19%
2020/06/11	1	22.50	9	22.16	22.10	-8	2,113	-0.38%
2020/06/05	0	0.00	5	23.00	23.05	-5	2,196	-0.23%
2020/06/04	0.1	22.80	2	22.63	22.85	-1.9	2,201	-0.08%
2020/06/02	4	22.45	1	22.50	22.35	3	2,199	0.14%
2020/06/01	0.2	22.45	0	0.00	22.45	0.2	2,201	0.01%
2020/05/28	1	22.20	0	0.00	22.15	1	2,220	0.05%
2020/05/27	5	22.05	0	0.00	22.10	5	2,217	0.23%
2020/05/26	1	22.25	0	0.00	22.30	1	2,230	0.04%
2020/05/25	0	0.00	30	21.87	22.00	-30	2,237	-1.34%
2020/05/18	0	0.00	5	22.05	22.30	-5	2,295	-0.22%
2020/05/15	0.6	22.05	1	22.05	22.00	-0.4	2,317	-0.02%
2020/05/14	0	0.00	0.1	22.25	22.15	-0.1	2,356	0.00%
2020/05/13	1	22.20	33	22.12	22.60	-32	2,343	-1.37%
2020/05/11	6	22.88	0	0.00	22.85	6	2,320	0.26%
2020/05/08	1	22.35	6	22.45	22.50	-5	2,273	-0.22%
2020/05/07	2	21.50	1	21.80	21.85	1	2,214	0.05%
2020/05/05	32	21.45	0	0.00	21.55	32	2,208	1.45%
2020/04/30	0	0.00	1	21.80	21.85	-1	2,219	-0.05%
2020/04/29	0	0.00	1	21.25	21.35	-1	2,259	-0.04%
2020/04/27	2	20.95	0	0.00	20.95	2	2,351	0.09%
2020/04/24	1	20.85	0	0.00	20.75	1	2,342	0.04%
2020/04/23	3	20.80	0	0.00	21.00	3	2,340	0.13%
2020/04/21	0	0.00	3	20.63	20.50	-3	2,310	-0.13%
2020/04/20	1	21.50	1	21.60	21.60	0	2,259	0.00%
2020/04/17	1	20.65	0	0.00	20.65	1	2,218	0.05%
2020/04/14	0	0.00	3	20.30	20.40	-3	2,156	-0.14%
2020/04/13	0	0.00	1	20.15	20.10	-1	2,142	-0.05%
2020/04/10	1	20.00	6	20.22	20.35	-5	2,142	-0.23%
2020/04/09	1	20.20	12	20.29	20.00	-11	2,134	-0.52%
2020/04/07	6	19.87	2	19.90	20.05	4	2,103	0.19%
2020/04/06	0	0.00	150	19.51	19.90	-150	2,071	-7.24%	大賣/鉅額交易
2020/04/01	12	19.97	0	0.00	20.00	12	2,038	0.59%
2020/03/31	152	19.94	2	19.80	19.95	150	1,917	7.82%	大買/鉅額交易
2020/03/26	0	0.00	2	18.05	17.95	-2	1,856	-0.11%
2020/03/20	2	16.95	0	0.00	17.00	2	1,805	0.11%
2020/03/19	6	15.94	1	15.95	15.80	5	1,758	0.28%
2020/03/17	1	17.65	1	17.25	17.15	0	1,675	0.00%
2020/03/16	1	18.20	0	0.00	17.90	1	1,665	0.06%
2020/03/13	0	0.00	11	17.80	18.60	-11	1,647	-0.67%
2020/03/12	10	19.00	1	19.75	19.40	9	1,585	0.57%
2020/03/10	2	20.00	4	20.09	20.35	-2	1,545	-0.13%
2020/03/06	2	21.60	0	0.00	21.60	2	1,490	0.13%
2020/03/05	1	21.75	2	21.75	21.80	-1	1,483	-0.07%
2020/03/04	1	21.40	0	0.00	21.55	1	1,482	0.07%
2020/03/03	2	21.90	0	0.00	21.95	2	1,467	0.14%
2020/02/27	16	22.07	0	0.00	21.60	16	1,459	1.10%
2020/02/26	1	21.70	0	0.00	21.95	1	1,437	0.07%
2020/02/20	0.1	22.80	0	0.00	22.70	0.1	1,407	0.01%
2020/02/19	3	23.00	3	22.95	22.80	0	1,398	0.00%
2020/02/18	10	23.05	0	0.00	22.90	10	1,403	0.71%
2020/02/17	0	0.00	11	22.52	22.90	-11	1,442	-0.76%
2020/02/13	1	21.90	0	0.00	21.85	1	1,396	0.07%
2020/02/11	1	21.80	0	0.00	21.70	1	1,386	0.07%
2020/02/07	2	21.45	0	0.00	21.35	2	1,390	0.14%
2020/02/05	1	21.50	0	0.00	21.30	1	1,387	0.07%
2020/02/04	6	21.17	1	21.40	21.10	5	1,370	0.36%
2020/02/03	13	20.36	2	20.50	20.65	11	1,369	0.80%
2020/01/31	2	21.88	4	22.19	21.95	-2	1,296	-0.15%
2020/01/30	7	22.09	4	22.15	22.05	3	1,261	0.24%
2020/01/20	2	24.45	0	0.00	24.50	2	1,182	0.17%
2020/01/16	0	0.00	1	24.65	24.65	-1	1,181	-0.08%
2020/01/15	1	24.50	1	24.55	24.55	0	1,193	0.00%
2020/01/14	1	24.50	0	0.00	24.35	1	1,206	0.08%
2020/01/13	0	0.00	3	24.67	24.60	-3	1,235	-0.24%
2020/01/08	5	24.75	0	24.30	24.25	5	1,318	0.38%
2020/01/07	0	0.00	7	24.80	24.60	-7	1,311	-0.53%
2020/01/06	0	0.00	1	24.70	24.85	-1	1,326	-0.08%
2020/01/02	4	25.20	0	0.00	25.15	4	1,340	0.30%
2019/12/30	0	0.00	1	25.20	25.30	-1	1,341	-0.07%
2019/12/25	0	0.00	1	25.30	25.40	-1	1,365	-0.07%
2019/12/23	1	24.90	0	0.00	24.95	1	1,360	0.07%
2019/12/20	0	0.00	1	24.70	24.60	-1	1,378	-0.07%
2019/12/18	1	24.65	0	0.00	24.60	1	1,394	0.07%
2019/12/17	0	0.00	1	24.70	24.70	-1	1,387	-0.07%
2019/12/13	0	0.00	1	24.30	24.25	-1	1,394	-0.07%
2019/12/12	1	24.30	0	0.00	24.25	1	1,404	0.07%
2019/12/10	2	24.45	0	0.00	24.35	2	1,426	0.14%
2019/12/06	3	24.72	0	0.00	24.65	3	1,495	0.20%
2019/12/02	2	24.50	0	0.00	24.50	2	1,621	0.12%
2019/11/29	0	0.00	1	24.75	24.60	-1	1,623	-0.06%
2019/11/28	0	0.00	1	24.80	24.75	-1	1,617	-0.06%
2019/11/25	1	24.95	1	24.95	25.05	0	1,639	0.00%
2019/11/22	1	24.85	0	0.00	24.85	1	1,662	0.06%
2019/11/20	3	25.15	1	25.20	25.40	2	1,678	0.12%
2019/11/18	1	24.95	1	24.95	25.00	0	1,680	0.00%
2019/11/15	31	24.42	1	24.65	24.90	30	1,686	1.78%
2019/11/14	3	24.37	0	0.00	24.45	3	1,679	0.18%
2019/11/13	1	25.45	0	0.00	25.30	1	1,660	0.06%
2019/11/12	1	25.25	0	0.00	25.15	1	1,721	0.06%
2019/11/07	1	25.40	1	25.60	25.60	0	1,888	0.00%
2019/11/05	5	26.10	1	26.45	26.05	4	1,895	0.21%
2019/11/04	10	26.40	5	26.40	26.40	5	1,934	0.26%
2019/10/31	0	0.00	1	26.30	26.40	-1	2,020	-0.05%
2019/10/30	2	25.98	1	26.15	26.15	1	2,020	0.05%
2019/10/23	5	26.25	0	0.00	26.20	5	2,302	0.22%
2019/10/18	0	0.00	1	26.25	26.10	-1	2,551	-0.04%
2019/10/17	0	0.00	3	25.90	26.40	-3	2,557	-0.12%
2019/10/16	6	25.15	0	0.00	25.10	6	2,526	0.24%
2019/10/09	1	25.40	0	0.00	25.75	1	2,683	0.04%
2019/10/08	8	25.53	1	25.60	25.45	7	2,719	0.26%
2019/10/07	7	25.05	0	0.00	25.05	7	2,790	0.25%
2019/09/27	1	25.25	0	0.00	25.25	1	3,136	0.03%
2019/09/25	5	25.75	0	0.00	25.65	5	3,217	0.16%
2019/09/18	0	0.00	7	26.65	26.55	-7	3,943	-0.18%
2019/09/17	4	26.63	0	0.00	26.50	4	4,108	0.10%
2019/09/12	1	26.50	0	0.00	26.50	1	4,168	0.02%
2019/09/11	27	26.40	20	26.80	26.35	7	4,206	0.17%
2019/09/09	2	26.15	0	0.00	26.15	2	4,325	0.05%
2019/09/05	1	26.60	0	0.00	26.45	1	4,484	0.02%
2019/09/04	0	0.00	1	26.40	26.65	-1	4,486	-0.02%
2019/08/27	30	26.70	0	0.00	26.60	30	4,683	0.64%
2019/08/23	0	0.00	5	26.75	26.45	-5	4,728	-0.11%
2019/08/22	1	26.80	0	0.00	26.90	1	4,796	0.02%
2019/08/21	3	27.23	0	0.00	26.80	3	4,814	0.06%
2019/08/16	6	27.50	0	0.00	27.50	6	4,861	0.12%
2019/08/15	1	25.95	1	26.65	26.65	0	4,825	0.00%
2019/08/14	1	26.90	3	26.90	26.50	-2	4,789	-0.04%
2019/08/13	2	27.03	3	26.90	26.90	-1	4,775	-0.02%
2019/08/07	1	28.90	0	0.00	28.35	1	4,836	0.02%
2019/08/06	1	28.25	0	0.00	28.75	1	4,889	0.02%
2019/08/02	1	28.25	2	28.75	28.60	-1	4,907	-0.02%
2019/08/01	6	29.60	0	0.00	29.40	6	4,878	0.12%
2019/07/31	11	29.97	1	30.20	29.95	10	4,886	0.20%
2019/07/30	5	30.26	5	30.23	30.05	0	4,913	0.00%
2019/07/29	3	30.25	0	0.00	30.65	3	4,993	0.06%
2019/07/25	16	30.05	0	0.00	30.10	16	5,018	0.32%
2019/07/24	4	30.15	15	30.49	30.00	-11	5,020	-0.22%
2019/07/23	15	30.93	17	31.56	30.55	-2	5,006	-0.04%
2019/07/22	18	31.91	0	0.00	31.75	18	4,983	0.36%
2019/07/18	0	0.00	2	31.70	31.70	-2	5,214	-0.04%
2019/07/16	1	32.80	0	0.00	32.80	1	5,382	0.02%
2019/07/15	1	33.35	0	0.00	33.25	1	5,326	0.02%
2019/07/12	0	0.00	1	33.20	33.15	-1	5,294	-0.02%
2019/07/11	0	0.00	5	33.65	33.45	-5	5,284	-0.09%
2019/07/10	0	0.00	1	34.15	34.15	-1	5,194	-0.02%
2019/07/09	1	33.05	4	32.71	32.75	-3	5,047	-0.06%
2019/07/08	3	32.23	8	31.83	31.35	-5	4,953	-0.10%
2019/07/04	1	32.90	3	32.87	32.80	-2	4,854	-0.04%
2019/07/03	1	33.25	0	0.00	32.90	1	4,845	0.02%
2019/07/02	1	33.50	2	33.33	33.15	-1	4,819	-0.02%
2019/07/01	12	32.88	2	33.25	32.90	10	4,758	0.21%
2019/06/28	19	33.47	19	33.52	32.80	0	4,697	0.00%
2019/06/27	4	35.26	23	35.09	34.95	-19	4,440	-0.43%
2019/06/26	5	36.00	39	35.72	35.90	-34	4,377	-0.78%
2019/06/25	40	35.39	65	35.16	35.80	-25	4,261	-0.59%
2019/06/24	2	34.43	1	34.70	34.40	1	4,113	0.02%
2019/06/21	34	32.76	0	0.00	32.85	34	4,013	0.85%
2019/06/20	0	0.00	3	32.13	32.20	-3	4,021	-0.07%
2019/06/19	2	32.90	15	32.67	32.80	-13	4,030	-0.32%
2019/06/18	4	32.55	4	32.60	32.85	0	3,971	0.00%
2019/06/17	11	31.71	2	31.80	31.90	9	3,907	0.23%
2019/06/14	34	32.36	20	32.18	30.80	14	3,789	0.37%
2019/06/13	7	31.22	4	31.23	31.70	3	3,635	0.08%
2019/06/12	1	30.65	0	0.00	30.65	1	3,551	0.03%
2019/06/11	1	30.85	0	0.00	30.55	1	3,570	0.03%
2019/06/10	45	30.10	44	30.09	30.30	1	3,569	0.03%
2019/06/06	0	0.00	17	29.08	29.30	-17	3,492	-0.49%
2019/06/03	4	29.06	3	29.00	29.05	1	3,417	0.03%
2019/05/31	2	29.00	1	29.15	29.10	1	3,407	0.03%
2019/05/30	0	0.00	5	28.98	29.10	-5	3,382	-0.15%
2019/05/29	0	0.00	5	27.95	28.90	-5	3,344	-0.15%
2019/05/28	4	28.35	10	28.45	28.45	-6	3,259	-0.18%
2019/05/27	1	28.25	0	0.00	28.25	1	3,233	0.03%
2019/05/24	5	27.70	5	27.80	27.70	0	3,197	0.00%
2019/05/23	11	27.41	0	0.00	27.40	11	3,174	0.35%
2019/05/22	5	27.30	5	27.45	27.60	0	3,166	0.00%
2019/05/21	6	27.23	6	27.54	27.15	0	3,157	0.00%
2019/05/20	5	27.65	0	0.00	27.10	5	3,123	0.16%
2019/05/17	0	0.00	6	27.75	27.55	-6	3,084	-0.19%
2019/05/16	6	27.02	12	27.39	27.20	-6	3,041	-0.20%
2019/05/15	0	0.00	4	28.18	27.95	-4	2,957	-0.14%
2019/05/14	13	28.32	13	28.65	28.55	0	2,870	0.00%
2019/05/13	13	28.12	3	28.20	28.00	10	2,791	0.36%
2019/05/10	5	28.55	10	28.65	27.95	-5	2,772	-0.18%
2019/05/09	6	27.93	7	28.11	28.00	-1	2,778	-0.04%
2019/05/08	2	27.60	2	27.75	27.90	0	2,736	0.00%
2019/05/07	7	28.33	4	28.65	28.10	3	2,689	0.11%
2019/05/06	24	28.19	36	28.31	28.10	-12	2,626	-0.46%
2019/05/03	13	27.85	12	27.78	27.90	1	2,478	0.04%
2019/05/02	0	0.00	3.9	26.72	27.00	-3.9	2,359	-0.17%
2019/04/30	0	0.00	1	26.95	27.05	-1	2,291	-0.04%
2019/04/29	16	27.36	18	27.50	27.45	-2	2,217	-0.09%
2019/04/26	5	27.64	10	26.85	27.30	-5	2,117	-0.24%
2019/04/25	33	26.88	4	26.75	27.30	29	1,984	1.46%
2019/04/24	16	25.59	35	26.14	25.25	-19	1,780	-1.07%
2019/04/23	35	25.89	9	25.57	26.10	26	1,662	1.56%
2019/04/22	5	24.10	0	0.00	23.75	5	1,378	0.36%
2019/04/18	5	24.40	0	0.00	23.90	5	1,359	0.37%
2019/04/16	3	23.50	0	0.00	23.50	3	1,298	0.23%
2019/04/11	4	23.34	0	0.00	23.15	4	1,286	0.31%
2019/04/10	3	23.50	0	0.00	23.50	3	1,270	0.24%
2019/04/09	5	23.70	0	0.00	23.50	5	1,270	0.39%
2019/04/03	0	0.00	7	23.96	23.95	-7	1,248	-0.56%
2019/04/01	0	0.00	2	24.10	24.15	-2	1,214	-0.16%
2019/03/29	0	0.00	4	23.50	24.25	-4	1,197	-0.33%
2019/03/28	7	23.99	0	0.00	23.70	7	1,173	0.60%
2019/03/26	10	24.80	2	24.30	24.85	8	1,081	0.74%
2019/03/22	0	0.00	3	24.02	24.00	-3	981	-0.31%
2019/03/20	20	23.20	3	23.05	23.55	17	1,005	1.69%
2019/03/15	2	23.50	0	0.00	23.50	2	987	0.20%
2019/03/14	0.6	23.85	0	0.00	23.90	0.6	966	0.06%
2019/03/13	0	0.00	10	23.75	23.75	-10	922	-1.08%
2019/03/12	0	0.00	2	23.20	23.20	-2	879	-0.23%
2019/03/11	1	22.90	0	0.00	22.95	1	873	0.11%
2019/03/08	0	0.00	9	22.65	22.90	-9	885	-1.02%
2019/03/07	0	0.00	9	22.69	22.60	-9	880	-1.02%
2019/03/06	0	0.00	3	22.80	22.80	-3	872	-0.34%
2019/03/04	0	0.00	51	22.05	22.30	-51	860	-5.93%
2019/02/25	0	0.00	16	21.77	22.05	-16	841	-1.90%
2019/02/21	9	21.50	0	0.00	21.70	9	823	1.09%
2019/02/11	0	0.00	13	21.25	21.10	-13	852	-1.52%
2019/01/30	13	21.15	2	21.15	21.15	11	838	1.31%
2019/01/25	10	22.43	0	0.00	22.35	10	754	1.33%
2018/12/28	0	0.00	1	21.60	22.25	-1	824	-0.12%
2018/12/21	0	0.00	2	23.00	22.90	-2	854	-0.23%
2018/12/17	7	23.56	0	0.00	23.20	7	823	0.85%
2018/12/14	1	23.50	0	0.00	23.60	1	803	0.12%
2018/12/13	3	23.10	4	23.24	23.20	-1	755	-0.13%
2018/12/12	0	0.00	6	22.76	22.80	-6	713	-0.84%
2018/12/06	3	22.35	5	22.40	22.25	-2	694	-0.29%
2018/12/04	0	0.00	10	22.60	22.95	-10	692	-1.44%
2018/11/30	1	21.40	1	21.65	21.80	0	666	0.00%
2018/11/29	15	21.48	0	0.00	21.45	15	663	2.26%
2018/11/13	2	21.40	0	0.00	21.20	2	676	0.30%
2018/11/09	1	20.50	0	0.00	20.80	1	672	0.15%
2018/11/07	0	0.00	1	20.20	20.20	-1	723	-0.14%
2018/10/30	0	0.00	1	18.50	18.60	-1	782	-0.13%
2018/10/29	0	0.00	8	18.45	18.50	-8	790	-1.01%
2018/10/26	1	18.55	0	0.00	18.60	1	799	0.13%
2018/10/22	3	19.30	1	19.20	19.25	2	830	0.24%
2018/10/16	1	19.60	0	0.00	19.55	1	834	0.12%
2018/10/12	0	0.00	1	19.55	19.90	-1	836	-0.12%
2018/10/09	1	20.95	0	0.00	20.90	1	814	0.12%
2018/10/05	0	0.00	1	21.05	21.05	-1	829	-0.12%
2018/10/04	1	21.45	0	0.00	21.50	1	821	0.12%
2018/10/03	0	0.00	2	21.90	21.75	-2	818	-0.24%
2018/10/02	8	22.10	0	0.00	22.10	8	808	0.99%
2018/09/27	0	0.00	1	22.35	22.45	-1	829	-0.12%
2018/09/25	0	0.00	1	22.55	22.50	-1	894	-0.11%
2018/09/18	0	0.00	10	22.30	22.40	-10	943	-1.06%
2018/09/07	5	22.10	0	0.00	22.20	5	985	0.51%
2018/08/31	2	22.50	0	0.00	22.50	2	1,031	0.19%
2018/08/20	0	0.00	40	22.48	22.45	-40	1,232	-3.24%
2018/08/17	1	22.80	0	0.00	22.70	1	1,225	0.08%
2018/08/13	0	0.00	70	23.49	23.55	-70	1,206	-5.80%
2018/08/08	3	24.15	0	0.00	24.00	3	1,224	0.24%
2018/08/01	0	0.00	6	24.34	24.15	-6	1,302	-0.46%
2018/07/25	0	0.00	1	24.00	24.00	-1	1,290	-0.08%
2018/07/20	0	0.00	5	23.95	23.85	-5	1,364	-0.37%
2018/07/18	10	23.78	0	0.00	23.70	10	1,376	0.73%
2018/07/17	5	23.45	1	23.60	23.45	4	1,392	0.29%
2018/07/10	0	0.00	5	24.00	23.85	-5	1,461	-0.34%
2018/07/04	0	0.00	1	23.95	23.95	-1	1,608	-0.06%
2018/07/03	10	24.40	0	0.00	24.20	10	1,610	0.62%
2018/06/29	10	24.15	0	0.00	24.10	10	1,568	0.64%
2018/06/28	30	24.07	0	0.00	23.90	30	1,572	1.91%
2018/06/27	0	0.00	123	23.70	23.80	-123	1,564	-7.86%	大賣/鉅額交易
2018/06/26	0	0.00	142	23.34	23.35	-142	1,600	-8.87%	大賣/鉅額交易
2018/06/25	0	0.00	9	23.50	23.55	-9	1,598	-0.56%
2018/06/22	5	23.65	0	0.00	23.50	5	1,616	0.31%
2018/06/21	0	0.00	5	23.65	23.50	-5	1,646	-0.30%
2018/06/19	0	0.00	10	23.95	23.95	-10	1,654	-0.60%
2018/06/15	2	24.20	0	0.00	24.40	2	1,652	0.12%
2018/06/13	0	0.00	10	23.90	23.80	-10	1,656	-0.60%
2018/06/08	5	24.61	10	24.55	24.50	-5	1,619	-0.31%
2018/06/07	2	24.50	0	0.00	24.40	2	1,607	0.12%
2018/06/06	15	24.45	5	24.67	24.65	10	1,593	0.63%
2018/06/05	6	24.12	76	24.09	24.10	-70	1,542	-4.54%
2018/06/04	5	24.00	15	23.98	23.95	-10	1,546	-0.65%
2018/05/31	5	23.90	0	0.00	23.90	5	1,554	0.32%
2018/05/30	0	0.00	22	23.75	23.95	-22	1,548	-1.42%
2018/05/29	6	23.73	15	23.95	23.90	-9	1,532	-0.59%
2018/05/28	10	23.25	5	23.45	23.45	5	1,468	0.34%
2018/05/24	108	23.39	25	23.48	23.35	83	1,476	5.62%	大買/
2018/05/22	25	23.59	0	0.00	23.50	25	1,484	1.68%
2018/05/18	2	23.03	0	0.00	22.80	2	1,466	0.14%
2018/05/16	0.3	22.30	0	0.00	22.25	0.3	1,467	0.02%
2018/05/14	0	0.00	9	22.00	21.95	-9	1,606	-0.56%
2018/05/11	20	22.50	0	0.00	22.55	20	1,579	1.27%
2018/05/10	60	22.88	0	0.00	22.75	60	1,577	3.80%
2018/05/09	25	22.75	0	0.00	22.90	25	1,581	1.58%
2018/05/08	5	23.25	0	0.00	22.80	5	1,589	0.31%
2018/05/02	20	23.70	0	0.00	23.60	20	1,700	1.18%
2018/04/26	0	0.00	4	23.90	23.20	-4	2,018	-0.20%
2018/04/24	25	23.97	15	23.78	23.75	10	2,030	0.49%
2018/04/23	0	0.00	17	24.35	24.40	-17	2,031	-0.84%
2018/04/19	6	23.65	3	23.70	24.10	3	2,055	0.15%
2018/04/18	6	23.69	0	0.00	23.55	6	2,066	0.29%
2018/04/16	5	23.80	0	0.00	23.80	5	2,124	0.24%
2018/04/12	15	24.85	0	0.00	24.30	15	2,237	0.67%
2018/04/11	2	24.35	1	24.25	24.75	1	2,153	0.05%
2018/04/10	1	24.05	1	24.40	24.00	0	2,122	0.00%
2018/04/09	0	0.00	2	24.20	24.25	-2	2,123	-0.09%
2018/04/03	0	0.00	1	24.05	24.05	-1	2,121	-0.05%
2018/03/30	0	0.00	2	24.20	24.20	-2	2,169	-0.09%
2018/03/29	50	24.30	5	24.10	24.20	45	2,186	2.06%
2018/03/28	0	0.00	12	23.25	23.50	-12	2,163	-0.55%
2018/03/27	5	23.30	0	0.00	23.35	5	2,171	0.23%
2018/03/26	4	23.75	5	23.60	23.75	-1	2,165	-0.05%
2018/03/16	0	0.00	2	23.45	23.20	-2	2,142	-0.09%
2018/03/14	2	23.30	2	23.30	23.30	0	2,134	0.00%
2018/03/09	1	23.25	1	23.45	23.25	0	2,145	0.00%
2018/03/08	113	23.48	0	0.00	23.45	113	2,147	5.26%	大買/鉅額交易
2018/03/07	10	22.88	0	0.00	23.20	10	2,133	0.47%
2018/03/06	1	22.50	0	0.00	22.55	1	2,110	0.05%
2018/03/05	0	0.00	10	22.45	22.50	-10	2,119	-0.47%
2018/03/01	0	0.00	8	22.35	22.35	-8	2,127	-0.38%
2018/02/27	1	22.60	0	0.00	22.45	1	2,150	0.05%
2018/02/26	10	22.65	9	22.60	22.70	1	2,142	0.05%
2018/02/23	20	22.67	0	0.00	22.40	20	2,141	0.93%
2018/02/21	8	22.30	1	22.45	22.20	7	2,144	0.33%
2018/02/12	10	21.75	0	0.00	21.55	10	2,141	0.47%
2018/02/09	0	0.00	3	21.70	21.75	-3	2,125	-0.14%
2018/02/07	1	22.35	0	0.00	21.40	1	2,094	0.05%
2018/02/06	2	21.28	10	21.93	21.55	-8	2,054	-0.39%
2018/02/05	0	0.00	1	23.20	23.20	-1	1,967	-0.05%
2018/02/02	1	23.75	0	0.00	23.65	1	1,956	0.05%
2018/02/01	10	23.95	4	24.01	23.80	6	1,962	0.31%
2018/01/31	0	0.00	70	23.52	23.50	-70	1,952	-3.59%
2018/01/30	10	23.70	0	0.00	23.60	10	1,950	0.51%
2018/01/29	1	23.60	1	23.50	23.50	0	1,957	0.00%
2018/01/26	0	0.00	38	23.80	23.75	-38	1,934	-1.96%
2018/01/25	1	24.50	2	23.90	23.95	-1	1,919	-0.05%
2018/01/24	20	24.15	16	24.40	24.00	4	1,879	0.21%
2018/01/23	14	24.65	51	24.83	24.80	-37	1,853	-2.00%
2018/01/22	53	23.78	33	23.91	24.65	20	1,770	1.13%
2018/01/19	10	22.45	10	22.50	22.75	0	1,635	0.00%
2018/01/18	2	22.45	0	0.00	22.30	2	1,705	0.12%
2018/01/17	0	0.00	25	22.15	22.25	-25	1,708	-1.46%
2018/01/16	0	0.00	25	22.10	22.10	-25	1,725	-1.45%
2018/01/12	2	22.60	25	22.43	22.60	-23	1,803	-1.28%
2018/01/11	4	22.20	0	0.00	22.50	4	1,807	0.22%
2018/01/10	50	23.23	2	22.60	22.75	48	1,772	2.71%
2018/01/09	44	22.40	21	22.32	22.80	23	1,705	1.35%
2018/01/08	2	21.80	20	21.40	21.90	-18	1,611	-1.12%
2018/01/04	1	21.00	0	0.00	21.00	1	1,570	0.06%
2018/01/03	1	21.30	25	20.95	20.85	-24	1,592	-1.51%