味全 (1201)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	5	18.10	18.15	-5	373	-1.34%
2024/11/19	0	0.00	10	18.00	18.10	-10	385	-2.60%
2024/11/18	2	18.05	2	18.15	18.05	0	393	0.00%
2024/11/15	20	17.95	0	0.00	18.00	20	398	5.02%
2024/11/14	7	17.96	0	0.00	17.90	7	399	1.75%
2024/11/13	14	17.97	0	0.00	17.95	14	400	3.49%
2024/11/12	0	0.00	0.1	18.20	18.15	-0.1	403	-0.02%
2024/11/11	0	0.00	4	18.30	18.20	-4	404	-0.99%
2024/11/06	2	17.90	0	0.00	17.85	2	408	0.49%
2024/10/30	0	18.00	15	17.90	17.90	-15	465	-3.22%
2024/10/28	3	18.00	0	0.00	18.05	3	477	0.63%
2024/10/25	0.1	17.95	0.1	18.10	18.00	0	492	0.01%
2024/10/24	5	18.00	0	0.00	18.00	5	498	1.00%
2024/10/23	10	17.98	0	0.00	17.95	10	507	1.97%
2024/10/18	2	18.15	0	0.00	18.10	2	528	0.38%
2024/10/17	0	0.00	1	18.05	18.15	-1	535	-0.19%
2024/10/16	0	18.15	0	0.00	18.05	0	544	0.01%
2024/10/14	4	18.13	0	0.00	18.20	4	553	0.72%
2024/10/07	6	18.27	0	0.00	18.40	6	583	1.03%
2024/10/04	0	0.00	9	18.38	18.45	-9	587	-1.53%
2024/09/30	3	18.35	3	18.30	18.30	0	589	0.00%
2024/09/27	0	0.00	1	18.30	18.30	-1	591	-0.17%
2024/09/25	4	18.05	0	0.00	18.05	4	584	0.68%
2024/09/24	0	0.00	11	18.05	18.05	-11	583	-1.89%
2024/09/23	0	18.15	0	0.00	18.05	0	581	0.01%
2024/09/20	10	18.15	2	18.10	18.10	8	584	1.37%
2024/09/12	0	0.00	0.1	18.10	18.10	-0.1	604	-0.01%
2024/09/11	0	0.00	2	18.15	18.00	-2	600	-0.33%
2024/09/10	0	0.00	4	18.04	18.05	-4	600	-0.67%
2024/09/06	0	0.00	2	17.90	17.95	-2	599	-0.33%
2024/09/05	1	18.05	10	17.95	18.00	-9	602	-1.49%
2024/09/04	1	17.95	0	0.00	17.95	1	603	0.17%
2024/09/03	1	18.35	0	0.00	18.30	1	594	0.17%
2024/09/02	3	18.40	0	0.00	18.35	3	601	0.50%
2024/08/30	0	0.00	13	18.44	18.45	-13	602	-2.16%
2024/08/27	0	18.50	0	0.00	18.45	0	709	0.01%
2024/08/26	0	0.00	0.1	18.50	18.50	-0.1	717	-0.01%
2024/08/23	0	0.00	7.1	18.28	18.35	-7.1	722	-0.98%
2024/08/21	0	18.00	0	0.00	18.05	0	728	0.00%
2024/08/20	1	18.00	0	0.00	18.00	1	725	0.14%
2024/08/14	0	0.00	1	18.30	18.25	-1	745	-0.13%
2024/08/12	0	0.00	1	18.15	18.15	-1	742	-0.13%
2024/08/09	0.1	18.10	0	0.00	18.15	0.1	744	0.01%
2024/08/08	0	17.95	4	17.95	17.95	-4	742	-0.54%
2024/08/06	5	17.60	5	17.77	17.60	0	747	0.00%
2024/08/05	2	17.63	51	17.60	17.65	-49	736	-6.65%
2024/07/30	4.3	18.03	0	0.00	18.15	4.3	701	0.61%
2024/07/29	0	0.00	1	18.25	18.25	-1	687	-0.15%
2024/07/22	3	18.42	0	0.00	18.40	3	678	0.44%
2024/07/19	2	18.50	1	18.45	18.50	1	673	0.15%
2024/07/18	1	18.65	1.1	18.65	18.65	-0.1	663	-0.02%
2024/07/17	2	18.60	2	18.55	18.65	0	658	0.00%
2024/07/16	0	18.60	0	0.00	18.50	0	656	0.00%
2024/07/15	0	18.55	1	18.50	18.50	-1	653	-0.15%
2024/07/12	0	18.55	0	0.00	18.50	0	650	0.01%
2024/07/11	0	18.55	0	0.00	18.50	0	645	0.00%
2024/07/10	0.2	18.60	0	0.00	18.60	0.2	640	0.03%
2024/07/09	1	18.50	1	18.50	18.50	0	633	0.00%
2024/07/08	0	18.75	3	18.65	18.65	-3	626	-0.47%
2024/07/05	1	18.75	0	0.00	18.75	1	618	0.17%
2024/07/04	2	18.65	0	0.00	18.65	2	610	0.33%
2024/07/03	0	18.70	0	0.00	18.65	0	599	0.00%
2024/07/02	6	18.60	2	18.63	18.65	4	595	0.68%
2024/07/01	0	18.85	0	0.00	18.75	0	591	0.00%
2024/06/28	0	18.80	0	0.00	18.75	0	591	0.00%
2024/06/26	0	18.90	0	0.00	18.75	0	591	0.00%
2024/06/25	0	18.85	0	0.00	18.90	0	586	0.00%
2024/06/21	0	18.90	0	0.00	18.90	0	582	0.00%
2024/06/20	1	18.75	0	0.00	18.85	1	583	0.17%
2024/06/19	0	18.70	1	18.60	18.60	-1	596	-0.16%
2024/06/17	0	18.80	0	0.00	18.75	0	586	0.01%
2024/06/14	0	18.95	0	0.00	18.80	0	581	0.00%
2024/06/13	0	0.00	0.1	18.90	18.80	-0.1	580	-0.01%
2024/06/12	0	18.90	0	0.00	18.85	0	578	0.00%
2024/06/11	0	18.90	0.1	18.95	18.85	-0.1	581	-0.02%
2024/06/07	4	18.80	0.2	18.90	18.80	3.8	584	0.65%
2024/06/06	0	0.00	0.2	18.85	18.80	-0.2	585	-0.03%
2024/06/05	0.3	18.98	0.1	18.95	18.85	0.2	579	0.04%
2024/06/04	2.2	19.00	0	0.00	18.95	2.2	577	0.38%
2024/06/03	0.2	19.25	4	19.08	19.25	-3.8	573	-0.66%
2024/05/31	1.2	18.64	0	0.00	18.90	1.2	543	0.22%
2024/05/30	0	18.70	0.2	18.55	18.50	-0.2	471	-0.04%
2024/05/29	0	18.70	0	0.00	18.55	0	479	0.01%
2024/05/28	0	18.70	2	18.65	18.65	-2	481	-0.41%
2024/05/24	0	18.60	5	18.60	18.55	-5	472	-1.06%
2024/05/23	1	18.60	0.1	18.70	18.50	0.9	466	0.20%
2024/05/22	0	18.85	0	0.00	18.70	0	457	0.00%
2024/05/21	2	18.70	0	0.00	18.75	2	454	0.44%
2024/05/20	0.3	19.10	0	0.00	18.95	0.3	445	0.06%
2024/05/17	2	19.05	0	0.00	19.15	2	435	0.46%
2024/05/16	0.2	19.20	0	0.00	19.15	0.2	433	0.05%
2024/05/15	2.1	19.05	0	0.00	19.05	2.1	428	0.48%
2024/05/14	0	0.00	0.1	19.25	19.15	-0.1	424	-0.02%
2024/05/13	2	19.25	4	19.23	19.25	-2	421	-0.47%
2024/05/10	0	0.00	2	18.90	18.90	-2	400	-0.50%
2024/05/09	4	18.75	0	0.00	18.75	4	398	1.00%
2024/05/08	0	18.95	0	0.00	18.85	0	397	0.00%
2024/05/07	0	0.00	1	18.90	18.90	-1	394	-0.25%
2024/05/03	0	18.95	0	0.00	19.00	0	390	0.00%
2024/05/02	0	18.95	0	0.00	18.95	0	388	0.01%
2024/04/30	0	0.00	0.1	18.90	18.95	-0.1	387	-0.03%
2024/04/29	0	0.00	0.1	18.80	18.85	-0.1	382	-0.01%
2024/04/26	0	0.00	1	18.70	18.65	-1	371	-0.27%
2024/04/19	2	18.43	0	0.00	18.40	2	369	0.54%
2024/04/16	0	0.00	2	18.50	18.45	-2	356	-0.56%
2024/04/15	2	18.80	0	0.00	18.70	2	347	0.58%
2024/04/12	1	18.80	0	0.00	18.80	1	345	0.29%
2024/04/10	0	19.00	0	0.00	19.00	0	340	0.00%
2024/04/09	0	18.90	0	0.00	18.90	0	340	0.01%
2024/04/03	0	18.95	0	0.00	18.85	0	336	0.00%
2024/04/02	0.1	19.05	1	19.00	19.00	-1	334	-0.28%
2024/04/01	0	18.95	3	19.00	19.05	-3	333	-0.90%
2024/03/29	0	18.90	0	0.00	18.90	0	329	0.00%
2024/03/28	0	18.90	0	0.00	18.80	0	328	0.00%
2024/03/27	0	18.85	0	0.00	18.70	0	329	0.00%
2024/03/26	0.1	18.90	0	0.00	18.80	0.1	328	0.02%
2024/03/22	3.5	18.72	0	0.00	18.70	3.5	321	1.09%
2024/03/21	1	18.75	0	18.83	18.80	1	304	0.33%
2024/03/15	0	18.95	0	0.00	18.95	0	296	0.00%
2024/03/13	0.2	19.00	0	0.00	18.80	0.2	290	0.07%
2024/03/12	0.3	19.20	0	0.00	18.95	0.3	288	0.09%
2024/03/11	0	18.95	0	0.00	18.90	0	287	0.00%
2024/03/08	0	18.90	0	0.00	18.90	0	287	0.00%
2024/03/07	1	19.05	1	19.00	18.95	0	289	0.00%
2024/03/05	0.1	19.09	0	0.00	18.95	0.1	287	0.05%
2024/03/04	1	19.05	6	19.45	19.10	-5	285	-1.75%
2024/03/01	0	18.95	0	0.00	19.05	0	268	0.00%
2024/02/29	0	18.95	3	18.85	18.90	-3	253	-1.18%
2024/02/27	1	18.75	0	0.00	18.75	1	246	0.41%
2024/02/26	0	18.95	0	0.00	18.80	0	248	0.00%
2024/02/23	1	19.00	3	18.88	18.85	-2	246	-0.81%
2024/02/22	0	18.80	0	0.00	18.70	0	244	0.00%
2024/02/21	4	18.68	0	0.00	18.70	4	245	1.63%
2024/02/20	0.1	18.90	0	0.00	18.80	0.1	245	0.04%
2024/02/15	0	18.70	0	0.00	18.60	0	252	0.00%
2024/02/05	0	18.65	0	0.00	18.60	0	259	0.01%
2024/01/29	0.3	18.85	0	0.00	18.75	0.3	259	0.10%
2024/01/19	0	18.55	0	0.00	18.45	0	259	0.01%
2024/01/17	1	18.45	0	0.00	18.50	1	258	0.39%
2024/01/10	1	18.85	0	0.00	18.85	1	258	0.39%
2024/01/03	1	19.00	0	0.00	19.05	1	266	0.38%
2023/12/29	0	19.05	0	0.00	19.05	0	266	0.01%
2023/12/27	0	0.00	2	19.10	19.10	-2	272	-0.73%
2023/12/26	0.1	19.19	0	0.00	19.25	0.1	270	0.05%
2023/12/25	0	19.15	0	0.00	19.10	0	268	0.01%
2023/12/22	0	19.05	0	0.00	19.05	0	269	0.01%
2023/12/20	0	19.00	8	19.11	19.05	-8	267	-2.98%
2023/12/18	0	19.10	0	0.00	19.05	0	273	0.01%
2023/12/15	4	19.10	0	0.00	19.15	4	276	1.45%
2023/12/13	0	19.10	0.1	19.10	19.05	-0.1	273	-0.03%
2023/12/11	0	19.10	0	0.00	19.10	0	274	0.01%
2023/12/08	4.1	19.38	0	0.00	19.35	4.1	272	1.51%
2023/12/07	0	0.00	20	19.65	19.65	-20	270	-7.41%
2023/12/06	0	19.65	4.1	19.65	19.65	-4.1	269	-1.50%
2023/12/04	51	19.50	0	0.00	19.55	51	274	18.55%
2023/12/01	0	0.00	0.2	19.45	19.45	-0.2	274	-0.07%
2023/11/30	0	19.35	0	0.00	19.35	0	271	0.01%
2023/11/27	0	19.10	0	0.00	19.10	0	274	0.01%
2023/11/21	0	19.25	0	0.00	19.30	0	278	0.01%
2023/11/17	0	19.20	0	0.00	19.20	0	274	0.01%
2023/11/16	0	0.00	6.1	19.20	19.20	-6.1	271	-2.23%
2023/11/15	0	0.00	26	19.10	19.15	-26	271	-9.58%
2023/11/13	20	19.00	0	0.00	18.90	20	265	7.53%
2023/11/10	0	18.85	0	0.00	18.70	0	261	0.00%
2023/11/09	0	18.85	0	0.00	18.75	0	262	0.00%
2023/11/08	2	18.80	0	0.00	18.90	2	268	0.75%
2023/11/07	10	18.70	0	0.00	18.80	10	269	3.71%
2023/11/06	0	18.70	0	0.00	18.65	0	272	0.00%
2023/11/03	0	0.00	6	18.60	18.60	-6	272	-2.20%
2023/10/31	0	0.00	3	18.50	18.50	-3	275	-1.09%
2023/10/27	3	18.62	0	0.00	18.60	3	280	1.07%
2023/10/23	0	18.50	0	0.00	18.50	0	314	0.01%
2023/10/18	1	18.45	0	0.00	18.55	1	319	0.31%
2023/10/16	1	18.50	0	0.00	18.55	1	329	0.30%
2023/10/13	0	18.60	0	0.00	18.55	0	344	0.01%
2023/10/04	0	18.45	0	0.00	18.35	0	375	0.00%
2023/10/02	0	18.55	0	0.00	18.50	0	386	0.00%
2023/09/22	0	18.50	0	0.00	18.45	0	440	0.00%
2023/09/20	0	0.00	10	18.70	18.70	-10	442	-2.26%
2023/09/15	5	18.90	0	0.00	18.80	5	449	1.11%
2023/09/13	0	18.95	10	18.80	18.95	-10	455	-2.19%
2023/09/12	20	18.81	0	18.80	18.75	20	463	4.31%
2023/09/11	0	18.90	0	0.00	18.65	0	470	0.00%
2023/09/08	3	18.72	0	0.00	18.75	3	472	0.64%
2023/09/07	1	18.75	0	0.00	18.80	1	471	0.21%
2023/09/06	1.1	18.85	0	0.00	18.85	1.1	473	0.22%
2023/09/05	1	19.00	0	0.00	18.90	1	475	0.22%
2023/08/31	0	18.95	1	18.90	18.90	-1	482	-0.21%
2023/08/30	1	18.95	11	19.00	18.95	-10	481	-2.08%
2023/08/28	0	19.00	0	0.00	18.95	0	491	0.00%
2023/08/25	0	0.00	3	19.00	19.00	-3	493	-0.61%
2023/08/22	1	18.95	9	19.05	19.05	-8	500	-1.60%
2023/08/17	0	0.00	2	18.95	19.10	-2	528	-0.38%
2023/08/16	1	19.05	0	0.00	19.05	1	529	0.19%
2023/08/15	1	19.10	3	19.15	19.10	-2	529	-0.38%
2023/08/14	0	19.35	0	0.00	19.15	0	542	0.00%
2023/08/11	0	19.60	0	0.00	19.40	0	552	0.00%
2023/08/10	0	19.50	0	0.00	19.30	0	553	0.00%
2023/08/09	1	19.50	0	0.00	19.50	1	548	0.18%
2023/08/07	0	19.60	0	0.00	19.60	0	547	0.01%
2023/08/04	0	0.00	5	19.68	19.70	-5	544	-0.92%
2023/08/02	0	0.00	10	19.70	19.70	-10	547	-1.83%
2023/07/28	0	0.00	17.1	19.75	19.95	-17.1	542	-3.15%
2023/07/27	10	19.50	3	19.90	19.80	7	534	1.31%
2023/07/26	10	19.50	0	0.00	19.50	10	517	1.94%
2023/07/25	2	19.45	1	19.60	19.55	1	514	0.19%
2023/07/21	0	19.65	33	19.62	19.65	-33	507	-6.50%
2023/07/20	15	19.62	6	19.63	19.70	9	508	1.77%
2023/07/19	11	19.45	22	19.55	19.55	-11	506	-2.17%
2023/07/18	23	19.51	0	0.00	19.50	23	501	4.59%
2023/07/17	1	19.80	6	19.75	19.80	-5	491	-1.01%
2023/07/14	6	19.75	19	19.76	19.80	-13	481	-2.69%
2023/07/13	6	19.76	16	19.76	19.70	-10	475	-2.10%
2023/07/12	1	19.90	0	0.00	19.85	1	466	0.22%
2023/07/10	0	20.05	0	0.00	19.90	0	466	0.00%
2023/07/07	10	19.83	0	0.00	19.95	10	463	2.16%
2023/07/06	10	19.97	0	0.00	19.95	10	456	2.19%
2023/07/05	3	20.05	0	20.10	20.05	3	450	0.66%
2023/07/04	9	20.08	0	0.00	20.05	9	451	1.99%
2023/07/03	3	20.15	10	20.15	20.15	-7	445	-1.57%
2023/06/30	22	20.25	22	20.31	20.30	0	432	0.00%
2023/06/27	0	0.00	27	20.20	20.25	-27	407	-6.62%
2023/06/26	22	20.27	0	0.00	20.35	22	405	5.43%
2023/06/21	5	20.30	22	20.25	20.30	-17	405	-4.19%
2023/06/20	1	20.20	0	0.00	20.25	1	401	0.25%
2023/06/19	3	20.25	3	20.35	20.25	0	403	0.00%
2023/06/16	9	20.32	2	20.35	20.30	7	398	1.75%
2023/06/15	2	20.30	0	0.00	20.40	2	391	0.51%
2023/06/12	6	20.28	0	0.00	20.30	6	393	1.53%
2023/06/09	3	20.40	5	20.45	20.40	-2	386	-0.52%
2023/05/31	0	0.00	0.2	20.60	20.45	-0.2	453	-0.05%
2023/05/30	0	0.00	10	20.45	20.50	-10	451	-2.21%
2023/05/29	0	0.00	2	20.50	20.45	-2	461	-0.43%
2023/05/24	3	20.82	13	20.86	20.90	-10	460	-2.18%
2023/05/23	2	20.50	0	0.00	20.75	2	449	0.44%
2023/05/18	1.2	20.51	0	0.00	20.40	1.2	439	0.28%
2023/05/02	0	0.00	0	20.15	20.15	0	494	0.00%
2023/04/25	0	20.01	0	0.00	19.95	0	501	0.01%
2023/04/20	2	20.00	0	0.00	20.00	2	485	0.41%
2023/04/19	1	20.10	0	0.00	20.15	1	480	0.21%
2023/04/14	0	0.00	0	20.30	20.15	0	469	-0.01%
2023/04/13	0	0.00	1	20.20	20.20	-1	471	-0.21%
2023/04/10	2	19.95	1	19.95	20.00	1	458	0.22%
2023/04/07	0	20.10	0	0.00	19.95	0	458	0.00%
2023/04/06	0	20.10	0	0.00	20.10	0	455	0.00%
2023/03/31	0	0.00	0.3	20.05	20.00	-0.3	453	-0.06%
2023/03/30	0	19.95	3	19.90	19.95	-3	451	-0.66%
2023/03/27	1	20.05	0	0.00	20.00	1	440	0.23%
2023/03/24	0	0.00	1	20.05	20.05	-1	441	-0.23%
2023/03/22	1	20.00	0	0.00	20.00	1	436	0.23%
2023/03/20	1	20.15	0	0.00	20.05	1	433	0.23%
2023/03/17	0	0.00	0.6	20.15	20.10	-0.6	432	-0.15%
2023/03/16	1	20.45	0.1	20.30	20.15	0.9	424	0.22%
2023/03/15	1	20.50	0	0.00	20.55	1	420	0.24%
2023/03/10	1	20.75	6	20.65	20.75	-5	416	-1.20%
2023/03/06	3	21.15	7	21.16	21.15	-4	385	-1.04%
2023/03/03	3	21.02	1	21.10	21.00	2	373	0.53%
2023/03/01	0	20.80	0	0.00	20.50	0	337	0.00%
2023/02/24	0	20.30	6	20.32	20.60	-6	324	-1.85%
2023/02/23	0.1	20.40	1	20.25	20.35	-0.9	320	-0.29%
2023/02/22	1.1	20.06	0	0.00	20.15	1.1	317	0.33%
2023/02/21	0.1	20.40	0	0.00	20.30	0.1	311	0.02%
2023/02/20	2.1	20.41	15	20.50	20.40	-12.9	311	-4.16%
2023/02/17	0	20.60	10	20.45	20.65	-10	311	-3.20%
2023/02/16	0	20.60	0	0.00	20.65	0	313	0.01%
2023/02/15	0	0.00	25	20.48	20.65	-25	312	-7.99%
2023/02/14	8	20.65	0	0.00	20.65	8	306	2.61%
2023/02/13	0	20.20	20	20.25	20.25	-20	295	-6.76%
2023/02/10	0	20.15	0.1	20.20	20.25	-0.1	293	-0.02%
2023/02/09	1.1	20.15	0	0.00	20.15	1.1	289	0.36%
2023/02/08	5.1	20.25	0.1	20.30	20.25	5	285	1.75%
2023/02/07	0	0.00	5	20.30	20.15	-5	277	-1.80%
2023/02/06	20	19.90	30	20.12	20.15	-10	264	-3.78%
2023/02/03	0.1	19.45	12	19.37	19.50	-12	239	-4.99%
2023/02/02	15	19.15	0	0.00	19.15	15	233	6.43%
2023/02/01	0.1	19.30	2	19.20	19.15	-2	229	-0.85%
2023/01/30	0	19.15	0.1	19.15	19.00	-0.1	227	-0.04%
2023/01/16	2	19.00	0	0.00	18.90	2	227	0.88%
2023/01/13	0.1	19.00	0	0.00	18.85	0.1	230	0.02%
2023/01/11	0	0.00	2	19.05	19.00	-2	254	-0.78%
2022/12/30	0.1	19.05	3.6	19.05	19.05	-3.6	287	-1.25%
2022/12/27	0	19.20	0	0.00	19.10	0	306	0.00%
2022/12/21	0	19.10	3	19.00	19.00	-3	327	-0.91%
2022/12/20	0	19.14	0	0.00	18.95	0	330	0.01%
2022/12/16	0.1	19.02	0	0.00	19.15	0.1	341	0.02%
2022/12/15	4	19.10	0	0.00	19.05	4	346	1.16%
2022/12/13	0	0.00	8	19.20	19.25	-8	345	-2.32%
2022/12/07	0.1	19.10	1	19.00	19.05	-1	346	-0.27%
2022/12/06	4	19.00	0	0.00	18.95	4	345	1.17%
2022/12/05	0	19.30	15	19.12	19.20	-15	344	-4.35%
2022/12/02	1	19.15	2	19.15	19.15	-1	342	-0.29%
2022/12/01	1	19.25	0	0.00	19.25	1	344	0.29%
2022/11/29	0.1	19.16	0.3	19.20	19.10	-0.2	345	-0.06%
2022/11/28	0.1	19.15	20	19.00	19.10	-19.9	344	-5.79%
2022/11/25	0	19.25	0.1	19.20	19.15	-0.1	345	-0.03%
2022/11/24	0	19.25	0	0.00	19.25	0	345	0.00%
2022/11/23	0	0.00	0.3	18.90	19.10	-0.3	339	-0.08%
2022/11/21	0.1	18.75	0	0.00	18.80	0.1	344	0.02%
2022/11/17	0	0.00	0.2	18.90	18.80	-0.2	349	-0.05%
2022/11/16	0	18.85	0	0.00	18.70	0	349	0.01%
2022/11/15	0	18.90	0	0.00	18.85	0	347	0.01%
2022/11/14	20	18.90	0	0.00	18.85	20	340	5.87%
2022/11/11	0	0.00	1	18.70	18.75	-1	336	-0.30%
2022/11/10	0	0.00	0.1	18.80	18.70	-0.1	336	-0.04%
2022/11/09	5	18.65	1	18.60	18.70	4	335	1.19%
2022/11/08	0	18.55	0	0.00	18.50	0	332	0.01%
2022/11/07	0	18.60	0	0.00	18.55	0	334	0.01%
2022/11/01	1	18.30	0	0.00	18.30	1	339	0.29%
2022/10/28	1	18.45	0	0.00	18.30	1	353	0.29%
2022/10/27	0	0.00	0.5	18.50	18.60	-0.5	373	-0.13%
2022/10/25	0	0.00	0	18.30	18.25	0	406	-0.01%
2022/10/21	0	18.15	0	0.00	18.00	0	405	0.01%
2022/10/20	200	18.23	0	0.00	18.20	200	409	48.89%	大買/鉅額交易
2022/10/19	50	18.58	0	0.00	18.60	50	386	12.93%
2022/10/18	0	18.50	0	0.00	18.60	0	394	0.01%
2022/10/17	0	18.55	0	0.00	18.50	0	396	0.01%
2022/10/13	1	18.66	0	0.00	18.45	1	403	0.26%
2022/10/11	0	19.21	3	19.10	19.10	-3	393	-0.76%
2022/10/07	3	19.55	0	0.00	19.45	3	391	0.77%
2022/10/06	152	19.58	0	0.00	19.60	152	392	38.71%	大買/鉅額交易
2022/10/05	2	19.55	0	0.00	19.60	2	390	0.51%
2022/10/04	10	19.60	0	0.00	19.60	10	392	2.55%
2022/10/03	100	19.60	0	0.00	19.60	100	397	25.18%
2022/09/29	45	19.60	0	0.00	19.65	45	401	11.21%
2022/09/28	205	19.60	0	0.00	19.60	205	409	50.10%	大買/鉅額交易
2022/09/26	0	19.93	0	0.00	19.75	0	424	0.01%
2022/09/16	0	20.10	0	0.00	20.00	0	435	0.01%
2022/09/15	1	20.10	0	0.00	20.10	1	436	0.23%
2022/09/14	0.1	20.23	0	0.00	20.05	0.1	450	0.01%
2022/09/12	0	20.20	0	0.00	20.20	0	456	0.01%
2022/09/08	0	0.00	1	20.05	20.20	-1	463	-0.22%
2022/09/07	0	20.15	0	0.00	20.10	0	473	0.01%
2022/09/01	0	20.30	0	0.00	20.20	0	498	0.01%
2022/08/29	0	20.23	0	0.00	20.10	0	508	0.01%
2022/08/24	0	0.00	2	20.05	20.05	-2	519	-0.39%
2022/08/22	0	19.95	0	0.00	19.90	0	523	0.01%
2022/08/19	0.1	20.00	0	0.00	19.95	0.1	524	0.02%
2022/08/15	1	19.90	10	19.90	19.90	-9	538	-1.67%
2022/08/12	0	0.00	15	19.87	19.90	-15	540	-2.77%
2022/08/11	1	19.75	0	0.00	19.75	1	549	0.18%
2022/08/10	5	19.55	1.2	19.58	19.55	3.8	555	0.69%
2022/08/08	0	19.75	1	19.80	19.60	-1	564	-0.18%
2022/08/05	1	19.75	0	0.00	19.75	1	566	0.18%
2022/08/04	0.2	19.83	0	0.00	19.75	0.2	586	0.03%
2022/08/03	5	19.60	0	0.00	19.95	5	600	0.84%
2022/08/02	17	19.88	0	0.00	19.85	17	591	2.88%
2022/07/28	0	20.45	0	0.00	20.35	0	604	0.01%
2022/07/27	0	20.55	0	0.00	20.40	0	614	0.00%
2022/07/26	1	20.26	0	0.00	20.30	1	618	0.17%
2022/07/22	1	20.50	0	0.00	20.50	1	732	0.14%
2022/07/20	1	20.60	0	0.00	20.60	1	756	0.13%
2022/07/15	0	20.45	0	0.00	20.35	0	836	0.00%
2022/07/12	1	20.26	0	0.00	20.25	1	944	0.11%
2022/07/11	0	0.00	2	20.55	20.55	-2	1,028	-0.19%
2022/07/07	2	20.30	0	0.00	20.30	2	1,020	0.20%
2022/07/04	0	20.30	1	20.20	20.20	-1	999	-0.10%
2022/07/01	0	0.00	2	20.45	20.20	-2	997	-0.20%
2022/06/30	2	20.20	0	0.00	20.20	2	992	0.20%
2022/06/29	0.1	20.60	0	0.00	20.50	0.1	995	0.01%
2022/06/28	0	0.00	2	20.60	20.60	-2	995	-0.20%
2022/06/27	0.1	20.60	0	0.00	20.60	0.1	998	0.01%
2022/06/24	0	20.55	1	20.40	20.40	-1	999	-0.10%
2022/06/22	0.1	20.25	28	20.17	20.10	-27.9	1,000	-2.79%
2022/06/21	27	20.28	0	0.00	20.30	27	992	2.72%
2022/06/20	0.2	20.27	0	0.00	20.10	0.2	992	0.02%
2022/06/17	0	20.60	1	20.60	20.30	-1	989	-0.10%
2022/06/14	0.1	20.64	0	0.00	20.60	0.1	1,001	0.01%
2022/06/13	0	20.70	0	0.00	20.60	0	1,016	0.00%
2022/06/10	0	0.00	10	20.80	20.80	-10	1,015	-0.98%
2022/06/09	10	20.90	2	21.10	21.00	8	1,012	0.79%
2022/06/07	0	21.00	0	0.00	20.95	0	1,010	0.00%
2022/06/06	0	21.05	2	21.00	21.00	-2	1,010	-0.19%
2022/06/02	0	20.90	0.3	21.00	21.05	-0.3	1,023	-0.03%
2022/06/01	0	20.90	0	0.00	20.90	0	1,024	0.00%
2022/05/31	1	20.90	46	20.91	20.90	-45	1,027	-4.38%
2022/05/30	36	20.90	11	20.85	20.90	25	1,027	2.44%
2022/05/27	0	0.00	2	20.80	20.85	-2	1,028	-0.19%
2022/05/26	0	20.80	19	20.72	20.60	-19	1,028	-1.85%
2022/05/25	0	0.00	1	20.70	20.65	-1	1,035	-0.10%
2022/05/24	19	20.65	0	0.00	20.65	19	1,042	1.82%
2022/05/20	0	20.85	0	0.00	20.65	0	1,039	0.00%
2022/05/18	2	20.75	15	20.75	20.75	-13	1,033	-1.26%
2022/05/17	1	20.65	0	0.00	20.70	1	1,030	0.10%
2022/05/16	17	20.69	0	0.00	20.70	17	1,029	1.65%
2022/05/13	0.1	20.77	1	20.70	20.70	-0.9	1,024	-0.09%
2022/05/12	20.2	20.82	20	20.60	20.55	0.2	1,022	0.01%
2022/05/11	7	21.25	0	0.00	21.15	7	998	0.70%
2022/05/10	0	0.00	0.2	21.60	21.65	-0.2	978	-0.02%
2022/05/09	1.1	21.66	5	21.56	21.60	-3.9	971	-0.40%
2022/05/06	10	22.30	0.1	22.50	22.15	9.9	950	1.04%
2022/05/05	0	0.00	1	22.50	22.50	-1	952	-0.11%
2022/05/04	50	22.15	12	22.35	22.20	38	946	4.01%
2022/05/03	2	22.50	0	0.00	22.45	2	950	0.21%
2022/04/29	27	22.65	0	0.00	22.50	27	954	2.83%
2022/04/28	5	22.84	21.1	22.64	22.90	-16.1	930	-1.73%
2022/04/27	140.1	21.98	2	22.03	22.00	138.1	831	16.61%	大買/鉅額交易
2022/04/25	20	22.02	11.1	22.32	22.50	8.9	811	1.10%
2022/04/22	3.1	22.40	13	22.42	22.35	-9.9	768	-1.29%
2022/04/21	11.1	22.43	2	22.48	22.35	9.1	768	1.18%
2022/04/20	9.1	22.48	1	22.55	22.40	8.1	742	1.08%
2022/04/19	2	21.95	6	22.20	22.10	-4	718	-0.56%
2022/04/18	16.1	22.57	9	22.28	22.00	7.1	710	1.00%
2022/04/15	1.1	21.30	21.1	22.19	22.45	-20.1	638	-3.14%
2022/04/14	0	0.00	2	21.40	21.40	-2	559	-0.36%
2022/04/13	0.1	21.35	0	0.00	21.45	0.1	560	0.01%
2022/04/12	1.1	21.25	0	0.00	21.30	1.1	558	0.19%
2022/04/11	1.1	21.30	0	0.00	21.35	1.1	557	0.19%
2022/04/08	100.1	21.30	0	0.00	21.35	100.1	563	17.77%
2022/04/07	50.1	21.35	0	0.00	21.25	50.1	562	8.89%
2022/04/01	2.1	21.26	0	0.00	21.35	2.1	569	0.36%
2022/03/31	1.1	21.46	0	0.00	21.45	1.1	571	0.18%
2022/03/30	0.1	21.55	0	0.00	21.45	0.1	572	0.01%
2022/03/29	1.1	21.41	8	21.45	21.50	-6.9	573	-1.21%
2022/03/28	4.2	21.38	0	0.00	21.40	4.2	571	0.74%
2022/03/25	0.1	21.60	0	0.00	21.55	0.1	565	0.01%
2022/03/24	2.2	21.53	17	21.55	21.55	-14.8	568	-2.61%
2022/03/23	1.1	21.60	17	21.65	21.60	-16	569	-2.80%
2022/03/22	42	21.63	0	21.65	21.65	42	574	7.32%
2022/03/18	0	0.00	0.1	21.80	21.85	-0.1	579	-0.02%
2022/03/17	4.1	21.92	3.1	22.58	21.90	1	576	0.18%
2022/03/15	74.1	21.50	0	0.00	21.30	74.1	547	13.54%
2022/03/14	76	21.45	0	0.00	21.60	76	546	13.90%
2022/03/09	0	21.65	0	0.00	21.50	0	550	0.00%
2022/03/08	0.1	21.55	5	21.50	21.45	-4.9	556	-0.88%
2022/03/07	0	21.60	0	0.00	21.60	0	542	0.00%
2022/02/24	0	21.80	1	21.80	21.70	-1	564	-0.17%
2022/02/18	0	0.00	1	22.00	21.95	-1	597	-0.17%
2022/02/15	1	21.90	5	21.95	21.95	-4	657	-0.61%
2022/02/14	5	21.95	2	21.95	21.95	3	662	0.45%
2022/02/11	0	0.00	15	21.90	21.90	-15	666	-2.25%
2022/02/07	115	21.37	7.1	21.35	21.60	108	717	15.04%	大買/鉅額交易
2022/01/26	62.1	21.45	0	0.00	21.40	62.1	721	8.61%
2022/01/25	238.1	21.46	0	0.00	21.45	238.1	732	32.52%	大買/鉅額交易
2022/01/24	0	21.80	19	21.70	21.75	-19	744	-2.55%
2022/01/21	0	22.05	0.6	22.10	21.90	-0.6	766	-0.08%
2022/01/20	0	0.00	0.2	22.10	22.05	-0.2	783	-0.03%
2022/01/19	4	21.99	11	22.00	22.00	-7	851	-0.82%
2022/01/18	25	22.10	0	0.00	22.10	25	884	2.83%
2022/01/17	0.1	22.13	0	0.00	22.00	0.1	920	0.01%
2022/01/14	0	22.70	0	0.00	21.95	0	946	0.00%
2022/01/13	1	22.00	72	22.01	22.05	-71	968	-7.33%
2022/01/12	0	0.00	1	22.05	22.05	-1	996	-0.10%
2022/01/11	101	22.00	1	22.05	22.00	100	1,073	9.32%	大買/
2022/01/10	20	22.05	0.4	22.08	22.10	19.6	1,151	1.70%
2022/01/05	61	22.10	0	0.00	22.10	61	1,252	4.87%
2022/01/03	6	22.13	2	22.30	22.15	4	1,373	0.29%
2021/12/29	2	22.13	0	0.00	22.35	2	1,551	0.13%
2021/12/28	0	22.08	2	22.15	22.15	-2	1,644	-0.12%
2021/12/27	20	22.00	0	0.00	22.00	20	1,762	1.13%
2021/12/22	2	22.00	0	0.00	21.95	2	1,815	0.11%
2021/12/16	0	0.00	2	21.90	22.05	-2	1,930	-0.10%
2021/12/09	0	0.00	2	22.30	22.20	-2	1,994	-0.10%
2021/12/06	0	0.00	3.5	22.25	22.25	-3.5	2,029	-0.17%
2021/12/03	0	0.00	1	22.20	22.20	-1	2,034	-0.05%
2021/12/01	0	0.00	0.2	22.15	22.20	-0.2	2,049	-0.01%
2021/11/29	0	0.00	0	22.20	22.15	0	2,061	0.00%
2021/11/26	3	21.98	0	0.00	22.00	3	2,080	0.14%
2021/11/25	0	0.00	1	22.35	22.30	-1	2,073	-0.05%
2021/11/24	2.1	22.20	2	22.20	22.30	0.1	2,076	0.00%
2021/11/23	1	22.20	0	0.00	22.30	1	2,077	0.05%
2021/11/22	2	22.25	0	0.00	22.30	2	2,070	0.10%
2021/11/16	5	22.23	0	0.00	22.20	5	2,038	0.25%
2021/11/15	0	0.00	1	22.45	22.45	-1	2,022	-0.05%
2021/11/09	3	22.50	0	0.00	22.50	3	2,000	0.15%
2021/11/05	352	22.46	0	0.00	22.50	352	1,995	17.64%	大買/鉅額交易
2021/11/03	100	22.65	4	22.65	22.60	96	1,984	4.84%
2021/11/02	140	22.70	0	0.00	22.70	140	1,979	7.07%	大買/鉅額交易
2021/11/01	14	22.81	1	22.90	22.90	13	1,970	0.66%
2021/10/27	406.1	23.11	25	23.20	22.70	381.1	1,914	19.91%	大買/鉅額交易
2021/10/26	1	23.65	10.2	23.55	23.55	-9.2	1,859	-0.49%
2021/10/25	3	23.95	1.2	23.99	23.95	1.8	1,827	0.10%
2021/10/22	3	23.80	1.2	23.84	23.80	1.8	1,815	0.10%
2021/10/21	0	0.00	1.2	23.74	23.75	-1.2	1,806	-0.07%
2021/10/20	1	23.45	0	0.00	23.50	1	1,780	0.06%
2021/10/19	6	23.49	41.1	23.49	23.60	-35.1	1,769	-1.98%
2021/10/18	7	23.55	1.8	23.67	23.70	5.3	1,719	0.31%
2021/10/15	5	23.00	2	23.05	23.20	3	1,673	0.18%
2021/10/13	0	0.00	5.2	22.95	23.00	-5.2	1,625	-0.32%
2021/10/12	0	0.00	2.2	23.12	23.15	-2.2	1,609	-0.13%
2021/10/08	5	22.81	2.1	22.76	22.90	2.9	1,554	0.19%
2021/10/07	0	0.00	1	22.80	22.80	-1	1,527	-0.07%
2021/10/06	6.1	22.85	9	23.35	22.35	-2.9	1,452	-0.20%
2021/10/05	5	22.72	3	22.77	23.00	2	1,373	0.15%
2021/10/04	20	22.60	14	22.55	23.00	6	1,293	0.46%
2021/10/01	0	0.00	8	21.93	22.00	-8	1,192	-0.67%
2021/09/29	1	21.90	0	0.00	21.90	1	1,209	0.08%
2021/09/28	2	22.10	5	22.09	22.10	-3	1,261	-0.24%
2021/09/27	3	21.93	18	21.79	22.00	-15	1,240	-1.21%
2021/09/24	2.1	21.35	1	21.45	21.55	1.1	1,259	0.08%
2021/09/23	0.1	21.50	0	0.00	21.55	0.1	1,252	0.00%
2021/09/22	0	0.00	10	21.45	21.50	-10	1,243	-0.80%
2021/09/17	1	21.30	0	0.00	21.45	1	1,238	0.08%
2021/09/16	0	0.00	2	21.45	21.45	-2	1,236	-0.16%
2021/09/15	2.1	21.15	2	21.15	21.15	0.1	1,213	0.00%
2021/09/14	0.1	21.05	0	0.00	21.10	0.1	1,211	0.00%
2021/09/13	2.1	20.91	0	0.00	21.05	2.1	1,219	0.17%
2021/09/10	0.1	21.00	1	21.20	21.25	-1	1,233	-0.08%
2021/09/09	0	0.00	1	20.90	21.05	-1	1,223	-0.08%
2021/09/08	0.1	20.65	0	0.00	20.70	0.1	1,214	0.01%
2021/09/07	0.1	20.75	10	20.48	20.75	-9.9	1,217	-0.81%
2021/09/06	10	20.95	0	0.00	21.00	10	1,213	0.82%
2021/09/03	2	21.15	0	0.00	21.15	2	1,217	0.16%
2021/09/02	3	21.10	0	0.00	21.25	3	1,216	0.25%
2021/09/01	0	0.00	3	21.32	21.40	-3	1,213	-0.25%
2021/08/31	0	0.00	0	20.95	20.85	0	1,195	0.00%
2021/08/30	0.1	20.80	1	20.85	20.90	-1	1,213	-0.08%
2021/08/27	0.1	20.80	0	0.00	20.90	0.1	1,239	0.00%
2021/08/26	0.1	20.90	0	0.00	20.90	0.1	1,275	0.00%
2021/08/24	1.1	20.61	2	20.60	20.80	-1	1,324	-0.07%
2021/08/18	0.1	20.40	0	0.00	20.55	0.1	1,385	0.00%
2021/08/17	0	20.80	4	20.60	20.55	-4	1,407	-0.28%
2021/08/16	2.1	20.63	2	20.80	20.60	0.1	1,423	0.01%
2021/08/13	0.1	20.85	0	0.00	20.75	0.1	1,451	0.00%
2021/08/12	0.2	21.13	0	0.00	21.00	0.2	1,480	0.01%
2021/08/11	1.1	21.01	0	0.00	21.10	1.1	1,536	0.07%
2021/08/10	2.1	21.15	0	0.00	21.20	2.1	1,627	0.13%
2021/08/09	3.2	21.30	0	0.00	21.30	3.2	1,878	0.17%
2021/08/05	1	21.40	0	0.00	21.40	1	2,041	0.05%
2021/08/04	0.1	21.40	0	0.00	21.60	0.1	2,155	0.00%
2021/08/03	1	21.50	0	0.00	21.55	1	2,227	0.04%
2021/08/02	0	0.00	110	21.38	21.60	-110	2,255	-4.88%	大賣/鉅額交易
2021/07/30	2.1	21.31	4	21.40	21.45	-1.9	2,264	-0.08%
2021/07/29	1.1	21.40	82	21.40	21.40	-80.9	2,274	-3.56%
2021/07/28	0.1	21.50	0	0.00	21.45	0.1	2,295	0.00%
2021/07/27	0.1	21.50	121	21.62	21.45	-120.9	2,356	-5.13%	大賣/鉅額交易
2021/07/26	0	21.45	0	0.00	21.55	0	2,405	0.00%
2021/07/23	2	21.35	2	21.55	21.55	0	2,582	0.00%
2021/07/21	3.1	21.38	0	0.00	21.45	3.1	2,682	0.12%
2021/07/20	1	21.80	20	21.75	21.80	-19	2,696	-0.70%
2021/07/19	0	0.00	2	21.90	22.00	-2	2,755	-0.07%
2021/07/15	0	0.00	3	21.82	21.85	-3	3,139	-0.10%
2021/07/14	1	21.50	1	21.50	21.60	0	3,187	0.00%
2021/07/13	4	21.65	32	21.72	21.60	-28	3,298	-0.85%
2021/07/12	20	21.82	23	21.90	21.80	-3	3,406	-0.09%
2021/07/09	11	21.88	0	0.00	22.00	11	3,414	0.32%
2021/07/08	2	22.15	34	22.18	22.15	-32	3,427	-0.93%
2021/07/07	12	21.98	0	0.00	22.15	12	3,502	0.34%
2021/07/06	8	22.24	5	22.50	22.30	3	3,497	0.09%
2021/07/05	10	22.30	6.1	22.20	22.45	3.9	3,482	0.11%
2021/07/02	18	21.94	0	0.00	21.90	18	3,429	0.52%
2021/07/01	10	22.00	3	21.77	21.95	7	3,412	0.21%
2021/06/30	1	21.35	0	0.00	21.40	1	3,371	0.03%
2021/06/29	1	21.40	4	21.40	21.35	-3	3,384	-0.09%
2021/06/28	1	21.40	0	0.00	21.40	1	3,403	0.03%
2021/06/25	6.1	21.55	0	0.00	21.45	6.1	3,419	0.18%
2021/06/24	0	0.00	0.1	21.40	21.60	-0.1	3,447	0.00%
2021/06/23	5	21.25	10	21.30	21.30	-5	3,449	-0.14%
2021/06/22	0.1	21.20	4	21.14	21.15	-3.9	3,451	-0.11%
2021/06/21	3.1	21.10	50	21.05	21.05	-46.9	3,452	-1.36%
2021/06/18	2	21.30	0	0.00	21.30	2	3,446	0.06%
2021/06/17	3	21.50	4	21.55	21.50	-1	3,441	-0.03%
2021/06/16	6	21.53	0	0.00	21.45	6	3,448	0.17%
2021/06/15	2	21.20	14	21.56	21.55	-12	3,448	-0.35%
2021/06/11	0	0.00	23	21.69	21.65	-23	3,465	-0.66%
2021/06/09	0	0.00	1	21.60	21.60	-1	3,482	-0.03%
2021/06/08	0	21.80	0	0.00	21.80	0	3,477	0.00%
2021/06/07	9	21.88	0	0.00	21.75	9	3,486	0.26%
2021/06/04	5	22.05	7	22.25	22.05	-2	3,469	-0.06%
2021/06/03	14	22.23	10	22.08	22.05	4	3,458	0.12%
2021/06/02	40	22.00	5	21.96	21.95	35	3,429	1.02%
2021/06/01	0.1	21.70	13.1	21.65	21.70	-13	3,397	-0.38%
2021/05/31	0	0.00	14.1	21.66	21.65	-14.1	3,393	-0.42%
2021/05/28	1.2	21.40	0	0.00	21.40	1.2	3,384	0.04%
2021/05/27	1	21.20	0	0.00	21.30	1	3,381	0.03%
2021/05/26	1	21.40	0	0.00	21.40	1	3,375	0.03%
2021/05/20	10	21.35	0	0.00	21.15	10	3,344	0.30%
2021/05/19	1	21.50	1	21.25	21.60	0	3,307	0.00%
2021/05/18	1	21.70	6	21.63	21.65	-5	3,255	-0.15%
2021/05/17	9	22.14	15	22.28	22.25	-6	3,163	-0.19%
2021/05/14	12	21.91	5	21.00	21.05	7	2,912	0.24%
2021/05/13	4	21.99	50	20.86	21.70	-46	2,860	-1.61%
2021/05/12	23	21.13	1	21.05	21.05	22	2,747	0.80%
2021/05/11	4	23.35	0	0.00	23.00	4	2,646	0.15%
2021/05/10	0	0.00	5	23.60	23.75	-5	2,579	-0.19%
2021/05/05	1	23.30	11	23.39	23.05	-10	2,526	-0.40%
2021/05/04	15	22.90	24	23.13	22.95	-9	2,506	-0.36%
2021/05/03	0	0.00	16.4	24.09	23.90	-16.4	2,428	-0.67%
2021/04/29	0	0.00	14	24.87	24.55	-14	2,371	-0.59%
2021/04/28	6	24.18	16	24.43	24.70	-10	2,195	-0.46%
2021/04/26	10	23.67	2	23.60	23.60	8	2,087	0.38%
2021/04/23	11	24.08	0	0.00	23.75	11	2,046	0.54%
2021/04/22	35	24.59	11	24.94	23.95	24	1,989	1.21%
2021/04/21	22	23.79	8	23.99	24.30	14	1,754	0.80%
2021/04/20	23	23.27	20	23.20	23.25	3	1,591	0.19%
2021/04/19	0	0.00	10	23.63	23.65	-10	1,544	-0.65%
2021/04/16	5	22.45	11	22.40	22.90	-6	1,422	-0.42%
2021/04/15	20	22.00	0	0.00	22.05	20	1,312	1.52%
2021/04/14	0	0.00	5	21.65	21.85	-5	1,296	-0.39%
2021/04/13	13	22.08	11	21.82	21.80	2	1,299	0.15%
2021/04/08	0	0.00	1	21.60	21.75	-1	1,241	-0.08%
2021/04/07	0	0.00	1	21.55	21.55	-1	1,247	-0.08%
2021/04/06	5	21.55	1	21.55	21.55	4	1,274	0.31%
2021/04/01	1	21.35	10	21.38	21.45	-9	1,341	-0.67%
2021/03/26	0	0.00	1	21.50	21.55	-1	1,465	-0.07%
2021/03/24	1	21.30	0	0.00	21.45	1	1,465	0.07%
2021/03/23	0	21.55	81	21.35	21.30	-81	1,469	-5.51%
2021/03/17	1	21.35	1	21.50	21.25	0	1,450	0.00%
2021/03/16	1	21.35	1	21.60	21.55	0	1,434	0.00%
2021/03/15	2	21.25	33	21.30	21.30	-31	1,416	-2.19%
2021/03/12	0	0.00	4	21.10	21.20	-4	1,404	-0.28%
2021/03/11	0	0.00	20	21.20	21.15	-20	1,418	-1.41%
2021/03/10	8	21.09	1	21.10	21.10	7	1,408	0.50%
2021/03/09	0	0.00	40	21.05	21.05	-40	1,413	-2.83%
2021/03/08	6	21.00	7	21.00	20.85	-1	1,407	-0.07%
2021/03/05	7	20.80	20	20.78	20.90	-13	1,427	-0.91%
2021/03/04	0	0.00	22	20.78	20.85	-22	1,446	-1.52%
2021/03/03	0	0.00	20	21.00	20.90	-20	1,453	-1.38%
2021/03/02	1	20.90	0	0.00	20.85	1	1,450	0.07%
2021/02/26	2	20.73	0	0.00	20.85	2	1,490	0.13%
2021/02/25	1	20.85	0	0.00	20.95	1	1,494	0.07%
2021/02/24	11	20.70	1	20.70	20.65	10	1,502	0.67%
2021/02/23	4	20.75	0	0.00	20.80	4	1,493	0.27%
2021/02/22	1	20.65	0	0.00	20.65	1	1,481	0.07%
2021/02/18	0	0.00	1	20.30	20.45	-1	1,480	-0.07%
2021/02/17	1	20.10	0	0.00	20.20	1	1,483	0.07%
2021/02/04	6	20.00	0	0.00	20.00	6	1,506	0.40%
2021/02/03	20	20.00	0	0.00	20.05	20	1,515	1.32%
2021/01/26	1	20.30	0	0.00	20.30	1	1,479	0.07%
2021/01/15	1	20.90	0	0.00	20.95	1	1,435	0.07%
2021/01/14	0	0.00	5	21.14	21.10	-5	1,505	-0.33%
2021/01/12	0	0.00	40	21.00	21.05	-40	1,489	-2.69%
2021/01/08	0	0.00	66	21.25	21.30	-66	1,468	-4.49%
2021/01/07	0	0.00	11	21.40	21.40	-11	1,459	-0.75%
2021/01/06	0	0.00	13	21.35	21.35	-13	1,453	-0.89%
2021/01/05	0	0.00	3	21.95	21.90	-3	1,419	-0.21%
2020/12/31	0	0.00	3	22.20	22.30	-3	1,369	-0.22%
2020/12/29	5	22.57	0	0.00	22.55	5	1,327	0.38%
2020/12/28	7	22.59	1	22.50	22.50	6	1,290	0.47%
2020/12/25	60	21.88	0	0.00	21.95	60	1,210	4.96%
2020/12/24	10	22.08	0	0.00	21.95	10	1,196	0.84%
2020/12/23	1	21.95	4	21.80	22.05	-3	1,152	-0.26%
2020/12/22	54	21.72	19	21.88	21.50	35	1,096	3.19%
2020/12/21	0	0.00	1	20.80	21.15	-1	990	-0.10%
2020/12/18	60	21.09	0	0.00	21.00	60	984	6.09%
2020/12/17	1	21.15	0	0.00	21.15	1	980	0.10%
2020/12/16	75	20.89	0	0.00	20.85	75	974	7.70%
2020/12/15	85	20.77	0	0.00	20.70	85	970	8.76%
2020/12/11	0	0.00	28	20.60	20.65	-28	963	-2.91%
2020/12/09	0	0.00	20	21.10	21.10	-20	943	-2.12%
2020/12/04	20	21.30	0	0.00	21.30	20	939	2.13%
2020/12/03	20	21.35	0	0.00	21.20	20	939	2.13%
2020/12/02	5	21.35	0	0.00	21.40	5	932	0.54%
2020/11/27	0	0.00	40	21.10	21.15	-40	895	-4.47%
2020/11/26	0	0.00	0.3	21.35	21.35	-0.3	883	-0.03%
2020/11/25	170	21.04	0	0.00	21.40	170	897	18.94%	大買/鉅額交易
2020/11/24	50	20.90	0	0.00	20.90	50	851	5.87%
2020/11/17	0	0.00	2	20.65	20.60	-2	838	-0.24%
2020/11/10	0	0.00	1	20.40	20.40	-1	860	-0.12%
2020/11/09	20	20.15	0	0.00	20.15	20	870	2.30%
2020/11/03	1	20.30	0	20.20	20.30	1	900	0.11%
2020/11/02	0	0.00	0	20.25	20.20	0	903	0.00%
2020/10/29	0	0.00	1	20.15	20.25	-1	898	-0.11%
2020/10/27	0	0.00	1	20.40	20.45	-1	912	-0.11%
2020/10/26	4	20.43	0	0.00	20.45	4	920	0.43%
2020/10/23	22	20.51	20	20.50	20.50	2	941	0.21%
2020/10/22	2	20.45	9	20.60	20.70	-7	948	-0.74%
2020/10/13	0	0.00	1	20.05	19.95	-1	1,122	-0.09%
2020/10/08	0	0.00	1	20.00	20.10	-1	1,169	-0.09%
2020/10/06	0	0.00	4	20.30	20.10	-4	1,201	-0.33%
2020/10/05	0	0.00	2.1	19.75	19.90	-2.1	1,222	-0.17%
2020/09/24	1	19.60	0	0.00	19.60	1	1,311	0.08%
2020/09/22	2	20.10	0	0.00	20.10	2	1,323	0.15%
2020/09/11	1	20.00	10	20.20	20.05	-9	1,503	-0.60%
2020/09/10	20	20.40	0	0.00	20.30	20	1,496	1.34%
2020/09/09	22	20.28	0	0.00	20.30	22	1,499	1.47%
2020/09/08	19	20.45	0	0.00	20.40	19	1,508	1.26%
2020/09/04	0	0.00	1	20.35	20.40	-1	1,554	-0.06%
2020/08/28	0	0.00	1	20.75	20.70	-1	1,610	-0.06%
2020/08/25	5	20.60	0	0.00	20.60	5	1,615	0.31%
2020/08/21	0	0.00	1	20.70	20.55	-1	1,624	-0.06%
2020/08/20	1	20.40	1	20.35	20.30	0	1,622	0.00%
2020/08/18	0	0.00	1	20.65	20.80	-1	1,576	-0.06%
2020/08/13	1	20.50	1.2	20.46	20.60	-0.2	1,569	-0.01%
2020/08/12	1	20.00	0	0.00	20.05	1	1,560	0.06%
2020/08/10	5	20.00	0	0.00	20.10	5	1,583	0.32%
2020/08/06	30	20.15	0	0.00	20.05	30	1,606	1.87%
2020/08/05	0	0.00	0	20.10	20.10	0	1,634	0.00%
2020/08/03	1.2	19.91	0	0.00	19.90	1.2	1,769	0.07%
2020/07/28	5	19.56	10.3	19.64	19.30	-5.3	1,816	-0.29%
2020/07/27	0	0.00	1	19.80	19.70	-1	1,831	-0.05%
2020/07/24	5.7	20.21	13	20.32	20.20	-7.3	1,831	-0.40%
2020/07/23	0	0.00	3	21.00	20.60	-3	1,813	-0.17%
2020/07/22	10	21.00	0	0.00	20.90	10	1,796	0.56%
2020/07/21	1	20.85	3	21.00	20.95	-2	1,796	-0.11%
2020/07/16	10	22.90	0	0.00	22.90	10	1,734	0.58%
2020/07/13	1	22.85	2	22.90	22.85	-1	1,769	-0.06%
2020/07/08	3	23.20	2	23.30	23.20	1	1,787	0.06%
2020/07/07	10	23.20	56	23.16	23.25	-46	1,795	-2.56%
2020/07/06	0	0.00	29	23.13	23.20	-29	1,800	-1.61%
2020/07/03	1	23.00	0	0.00	23.00	1	1,794	0.06%
2020/07/02	0	0.00	11	23.02	23.00	-11	1,823	-0.60%
2020/07/01	0	0.00	6	22.95	22.95	-6	1,843	-0.33%
2020/06/29	1	23.00	0	0.00	22.95	1	2,012	0.05%
2020/06/24	0	0.00	2	23.00	23.00	-2	2,010	-0.10%
2020/06/23	23	23.16	4	22.80	22.75	19	2,012	0.94%
2020/06/22	0	0.00	1	22.90	22.90	-1	1,953	-0.05%
2020/06/19	3	22.45	1	22.45	22.65	2	1,956	0.10%
2020/06/17	0.1	22.15	0	0.00	22.15	0.1	1,974	0.00%
2020/06/15	2	21.70	22	21.75	21.75	-20	2,081	-0.96%
2020/06/12	0	0.00	2	21.80	21.75	-2	2,095	-0.10%
2020/06/11	5	22.10	0	0.00	22.10	5	2,113	0.24%
2020/06/10	0	0.00	1	22.80	22.80	-1	2,103	-0.05%
2020/06/09	0	0.00	2	23.00	22.90	-2	2,167	-0.09%
2020/06/08	5	23.04	0	0.00	23.10	5	2,208	0.23%
2020/06/05	1	23.05	1	23.10	23.05	0	2,196	0.00%
2020/06/04	4	22.85	46	22.80	22.85	-42	2,201	-1.91%
2020/06/03	0	0.00	1	22.45	22.45	-1	2,199	-0.05%
2020/05/28	0	0.00	2	22.35	22.15	-2	2,220	-0.09%
2020/05/27	0	0.00	1	22.35	22.10	-1	2,217	-0.05%
2020/05/26	1	22.15	0	0.00	22.30	1	2,230	0.04%
2020/05/25	0	0.00	3	21.85	22.00	-3	2,237	-0.13%
2020/05/22	1	22.00	0	0.00	21.95	1	2,242	0.04%
2020/05/19	0	0.00	20	22.53	22.30	-20	2,287	-0.87%
2020/05/15	1	22.20	0	0.00	22.00	1	2,317	0.04%
2020/05/13	1	22.50	25	22.30	22.60	-24	2,343	-1.02%
2020/05/12	1	22.75	0	0.00	22.50	1	2,340	0.04%
2020/05/11	6	22.97	0	0.00	22.85	6	2,320	0.26%
2020/05/08	3	22.30	2	22.45	22.50	1	2,273	0.04%
2020/05/07	2	21.55	1	21.75	21.85	1	2,214	0.05%
2020/05/06	1	21.40	0	0.00	21.35	1	2,206	0.05%
2020/05/05	5	21.57	0	0.00	21.55	5	2,208	0.23%
2020/05/04	1	21.40	7	21.20	21.40	-6	2,211	-0.27%
2020/04/29	2	21.38	2	21.40	21.35	0	2,259	0.00%
2020/04/28	1	21.00	1	21.00	21.00	0	2,272	0.00%
2020/04/27	10	20.93	0	0.00	20.95	10	2,351	0.43%
2020/04/24	4	20.80	0	0.00	20.75	4	2,342	0.17%
2020/04/23	1	20.80	0	0.00	21.00	1	2,340	0.04%
2020/04/22	2	20.23	21	20.61	20.80	-19	2,331	-0.81%
2020/04/21	23	20.71	1	20.90	20.50	22	2,310	0.95%
2020/04/20	0	0.00	5	20.95	21.60	-5	2,259	-0.22%
2020/04/17	5	20.65	6	21.02	20.65	-1	2,218	-0.05%
2020/04/16	1	20.40	0	0.00	20.65	1	2,197	0.05%
2020/04/15	70	20.80	2	20.80	20.50	68	2,182	3.12%
2020/04/14	0	0.00	6	20.35	20.40	-6	2,156	-0.28%
2020/04/10	0	0.00	1	20.30	20.35	-1	2,142	-0.05%
2020/04/09	10	20.03	0	0.00	20.00	10	2,134	0.47%
2020/04/07	5	19.80	0	0.00	20.05	5	2,103	0.24%
2020/04/06	1	19.95	0	0.00	19.90	1	2,071	0.05%
2020/04/01	2	20.13	0	0.00	20.00	2	2,038	0.10%
2020/03/30	0	0.00	3	18.02	18.15	-3	1,857	-0.16%
2020/03/27	4	18.00	0	0.00	18.05	4	1,866	0.21%
2020/03/25	10	18.00	6	18.00	18.05	4	1,844	0.22%
2020/03/24	10	17.80	2	17.75	17.60	8	1,818	0.44%
2020/03/23	2	17.15	5	17.20	17.40	-3	1,814	-0.17%
2020/03/20	2	16.95	1	16.45	17.00	1	1,805	0.06%
2020/03/19	18	15.93	1	15.95	15.80	17	1,758	0.97%
2020/03/18	2	17.10	0	0.00	17.05	2	1,695	0.12%
2020/03/17	4	17.30	0	0.00	17.15	4	1,675	0.24%
2020/03/16	3	18.10	2	18.60	17.90	1	1,665	0.06%
2020/03/13	5	17.80	0	0.00	18.60	5	1,647	0.30%
2020/03/12	9	19.24	0	0.00	19.40	9	1,585	0.57%
2020/03/10	0	0.00	1	20.05	20.35	-1	1,545	-0.06%
2020/03/06	2	21.60	0	0.00	21.60	2	1,490	0.13%
2020/03/05	1	21.70	0	0.00	21.80	1	1,483	0.07%
2020/03/04	1	21.60	0	0.00	21.55	1	1,482	0.07%
2020/02/25	5	21.65	1	21.60	21.70	4	1,443	0.28%
2020/02/24	10	21.85	3	21.80	21.90	7	1,432	0.49%
2020/02/19	2	22.90	1	22.95	22.80	1	1,398	0.07%
2020/02/18	0	0.00	3	22.80	22.90	-3	1,403	-0.21%
2020/02/17	2.4	22.64	25	22.57	22.90	-22.6	1,442	-1.57%
2020/02/14	1	21.80	0	0.00	21.80	1	1,396	0.07%
2020/02/13	2	21.80	0	0.00	21.85	2	1,396	0.14%
2020/02/12	4	21.68	0	0.00	21.70	4	1,396	0.29%
2020/02/11	0	0.00	30	21.78	21.70	-30	1,386	-2.16%
2020/02/10	0	0.00	25	21.53	21.65	-25	1,402	-1.78%
2020/02/06	1	21.80	0	0.00	21.75	1	1,389	0.07%
2020/02/05	2	21.55	0	0.00	21.30	2	1,387	0.14%
2020/02/04	1	21.10	2	20.75	21.10	-1	1,370	-0.07%
2020/02/03	21	19.80	20	20.65	20.65	1	1,369	0.07%
2020/01/31	11	21.92	0	0.00	21.95	11	1,296	0.85%
2020/01/30	0	0.00	6	22.29	22.05	-6	1,261	-0.48%
2020/01/20	0	0.00	10	24.60	24.50	-10	1,182	-0.85%
2020/01/13	3	24.60	0	0.00	24.60	3	1,235	0.24%
2020/01/07	0	0.00	2	24.60	24.60	-2	1,311	-0.15%
2019/12/31	0	0.00	31	25.24	25.05	-31	1,345	-2.30%
2019/12/30	0	0.00	27	25.22	25.30	-27	1,341	-2.01%
2019/12/26	1	25.40	0	0.00	25.20	1	1,347	0.07%
2019/12/25	0	0.00	2	25.35	25.40	-2	1,365	-0.15%
2019/12/23	0	0.00	32	24.73	24.95	-32	1,360	-2.35%
2019/12/20	0	0.00	40	24.71	24.60	-40	1,378	-2.90%
2019/12/18	10	24.60	17	24.60	24.60	-7	1,394	-0.50%
2019/12/17	0	0.00	6	24.57	24.70	-6	1,387	-0.43%
2019/12/16	0	0.00	5	24.39	24.40	-5	1,386	-0.36%
2019/12/11	0	0.00	1	24.25	24.25	-1	1,426	-0.07%
2019/12/09	0	0.00	22	24.65	24.40	-22	1,489	-1.48%
2019/12/04	0	0.00	2	24.45	24.45	-2	1,587	-0.13%
2019/11/29	2	24.60	0	0.00	24.60	2	1,623	0.12%
2019/11/27	6	24.80	0	0.00	24.75	6	1,629	0.37%
2019/11/26	8	24.81	0	0.00	24.75	8	1,644	0.49%
2019/11/22	4	24.88	0	0.00	24.85	4	1,662	0.24%
2019/11/21	2	25.45	0	0.00	25.25	2	1,663	0.12%
2019/11/20	5	25.40	7	25.45	25.40	-2	1,678	-0.12%
2019/11/19	5	25.13	0	0.00	25.10	5	1,676	0.30%
2019/11/18	3	24.93	0	0.00	25.00	3	1,680	0.18%
2019/11/15	1	25.00	31	24.65	24.90	-30	1,686	-1.78%
2019/11/14	26	24.58	0	0.00	24.45	26	1,679	1.55%
2019/11/13	5	25.40	0	0.00	25.30	5	1,660	0.30%
2019/11/12	0	0.00	0.1	25.20	25.15	-0.1	1,721	0.00%
2019/11/11	10	25.25	1	25.15	25.20	9	1,768	0.51%
2019/11/07	1	25.90	5	25.55	25.60	-4	1,888	-0.21%
2019/11/06	1	26.05	1	26.15	26.10	0	1,873	0.00%
2019/11/05	1	26.05	0	0.00	26.05	1	1,895	0.05%
2019/11/01	0	0.00	17	26.45	26.45	-17	1,963	-0.87%
2019/10/31	2	26.25	3	26.27	26.40	-1	2,020	-0.05%
2019/10/29	1	25.70	0	0.00	25.70	1	2,043	0.05%
2019/10/28	0	0.00	1	26.05	25.70	-1	2,108	-0.05%
2019/10/25	0	0.00	2	25.95	25.95	-2	2,162	-0.09%
2019/10/24	1	26.30	0	0.00	26.20	1	2,239	0.04%
2019/10/23	3	26.37	0	0.00	26.20	3	2,302	0.13%
2019/10/22	1	26.30	0	0.00	26.40	1	2,399	0.04%
2019/10/21	17	26.58	24	26.50	26.50	-7	2,538	-0.28%
2019/10/18	2	26.08	0	0.00	26.10	2	2,551	0.08%
2019/10/17	0	0.00	5	26.20	26.40	-5	2,557	-0.20%
2019/10/14	1	25.30	0	0.00	25.30	1	2,659	0.04%
2019/10/09	5	25.30	5	25.75	25.75	0	2,683	0.00%
2019/10/07	2	25.05	0	0.00	25.05	2	2,790	0.07%
2019/10/02	7	25.01	0	0.00	25.10	7	3,110	0.23%
2019/10/01	5	25.00	0	0.00	25.20	5	3,133	0.16%
2019/09/27	11	25.33	0	0.00	25.25	11	3,136	0.35%
2019/09/25	12	25.66	10	25.77	25.65	2	3,217	0.06%
2019/09/24	1	26.05	0	0.00	26.05	1	3,265	0.03%
2019/09/23	9	26.34	6	26.37	26.25	3	3,516	0.09%
2019/09/20	5	26.25	0	0.00	26.35	5	3,607	0.14%
2019/09/19	12	26.27	0	0.00	26.20	12	3,776	0.32%
2019/09/17	0	0.00	0.4	26.50	26.50	-0.4	4,108	-0.01%
2019/09/12	20	26.55	0	0.00	26.50	20	4,168	0.48%
2019/09/11	1	26.35	4	26.70	26.35	-3	4,206	-0.07%
2019/09/10	5	25.95	1	25.95	25.95	4	4,220	0.09%
2019/09/09	8	26.48	8	26.19	26.15	0	4,325	0.00%
2019/09/06	10	26.61	8	27.10	27.10	2	4,433	0.05%
2019/09/05	8	26.61	6	26.45	26.45	2	4,484	0.04%
2019/09/04	6	26.20	9	26.65	26.65	-3	4,486	-0.07%
2019/09/03	14	26.35	6	26.30	26.30	8	4,514	0.18%
2019/09/02	16	26.22	17	26.26	26.30	-1	4,616	-0.02%
2019/08/30	13	26.33	3	26.25	26.05	10	4,648	0.22%
2019/08/29	12	25.93	3	26.00	26.00	9	4,668	0.19%
2019/08/27	1	26.55	7	26.60	26.60	-6	4,683	-0.13%
2019/08/26	11	26.04	1	25.90	25.90	10	4,697	0.21%
2019/08/23	9	26.62	1	26.70	26.45	8	4,728	0.17%
2019/08/22	6	26.70	0	0.00	26.90	6	4,796	0.13%
2019/08/21	0	0.00	1	27.15	26.80	-1	4,814	-0.02%
2019/08/20	0	0.00	2	27.10	27.10	-2	4,853	-0.04%
2019/08/19	0	0.00	3	27.10	27.10	-3	4,866	-0.06%
2019/08/16	7	27.18	7	27.50	27.50	0	4,861	0.00%
2019/08/15	8	25.75	5	26.46	26.65	3	4,825	0.06%
2019/08/14	15	26.78	15	26.87	26.50	0	4,789	0.00%
2019/08/13	11	27.38	7	26.93	26.90	4	4,775	0.08%
2019/08/12	1	28.85	0	0.00	28.55	1	4,701	0.02%
2019/08/07	0	0.00	3	28.75	28.35	-3	4,836	-0.06%
2019/08/06	0	0.00	5	28.40	28.75	-5	4,889	-0.10%
2019/08/05	0	0.00	10	28.94	29.00	-10	4,873	-0.21%
2019/08/02	24	28.51	17	28.62	28.60	7	4,907	0.14%
2019/08/01	26	29.64	33	29.49	29.40	-7	4,878	-0.14%
2019/07/31	9	29.96	7	29.95	29.95	2	4,886	0.04%
2019/07/30	17	29.96	13	30.20	30.05	4	4,913	0.08%
2019/07/29	7	30.65	1	30.60	30.65	6	4,993	0.12%
2019/07/26	35	30.80	8	30.92	30.95	27	5,039	0.54%
2019/07/25	19	30.16	3	30.10	30.10	16	5,018	0.32%
2019/07/24	17	30.54	3	30.00	30.00	14	5,020	0.28%
2019/07/23	18	30.89	1	30.85	30.55	17	5,006	0.34%
2019/07/22	3	32.25	3	31.75	31.75	0	4,983	0.00%
2019/07/19	3	32.25	0	0.00	31.80	3	5,137	0.06%
2019/07/17	16	31.95	14	32.05	32.10	2	5,464	0.04%
2019/07/16	10	32.55	5	32.84	32.80	5	5,382	0.09%
2019/07/15	3	33.25	1	33.10	33.25	2	5,326	0.04%
2019/07/12	32	33.01	5	33.15	33.15	27	5,294	0.51%
2019/07/11	0	0.00	50	33.50	33.45	-50	5,284	-0.95%
2019/07/10	1	34.00	5	33.94	34.15	-4	5,194	-0.08%
2019/07/09	4	32.95	20	32.80	32.75	-16	5,047	-0.32%
2019/07/08	24	31.73	0	0.00	31.35	24	4,953	0.48%
2019/07/05	16	33.02	2	33.10	33.05	14	4,884	0.29%
2019/07/04	18	32.96	1	33.10	32.80	17	4,854	0.35%
2019/07/03	10	32.85	0	0.00	32.90	10	4,845	0.21%
2019/07/02	8	33.37	38	33.13	33.15	-30	4,819	-0.62%
2019/07/01	141	33.00	5	32.87	32.90	136	4,758	2.86%	大買/鉅額交易
2019/06/28	71	33.19	31	32.97	32.80	40	4,697	0.85%
2019/06/27	13	35.07	3	35.28	34.95	10	4,440	0.23%
2019/06/26	18	36.02	13	35.89	35.90	5	4,377	0.11%
2019/06/25	13	35.42	46	35.66	35.80	-33	4,261	-0.77%
2019/06/24	20	34.09	111	34.37	34.40	-91	4,113	-2.21%	大賣/
2019/06/21	0	0.00	37	32.23	32.85	-37	4,013	-0.92%
2019/06/20	7	32.21	47	32.22	32.20	-40	4,021	-0.99%
2019/06/19	5	33.15	0	0.00	32.80	5	4,030	0.12%
2019/06/18	2	32.78	6	32.79	32.85	-4	3,971	-0.10%
2019/06/17	24	31.57	33	31.35	31.90	-9	3,907	-0.23%
2019/06/14	46	32.23	3	32.13	30.80	43	3,789	1.13%
2019/06/13	1	31.75	2	31.65	31.70	-1	3,635	-0.03%
2019/06/12	0	0.00	4	30.63	30.65	-4	3,551	-0.11%
2019/06/11	23	30.56	0	0.00	30.55	23	3,570	0.64%
2019/06/10	11	30.03	7	30.11	30.30	4	3,569	0.11%
2019/06/06	12	29.13	2	29.30	29.30	10	3,492	0.29%
2019/06/05	10	29.05	1	29.10	29.10	9	3,461	0.26%
2019/06/04	0	0.00	7	28.69	28.75	-7	3,439	-0.20%
2019/05/31	0	0.00	18	29.35	29.10	-18	3,407	-0.53%
2019/05/30	16	28.91	17	28.86	29.10	-1	3,382	-0.03%
2019/05/29	26	28.70	11	28.75	28.90	15	3,344	0.45%
2019/05/28	0	0.00	1	28.20	28.45	-1	3,259	-0.03%
2019/05/27	0	0.00	7	28.19	28.25	-7	3,233	-0.22%
2019/05/24	0	0.00	4	27.40	27.70	-4	3,197	-0.13%
2019/05/23	1	27.55	0	0.00	27.40	1	3,174	0.03%
2019/05/22	0	0.00	1	27.40	27.60	-1	3,166	-0.03%
2019/05/21	6	27.51	5	27.60	27.15	1	3,157	0.03%
2019/05/20	11	26.88	5	27.10	27.10	6	3,123	0.19%
2019/05/17	6	27.80	8	27.76	27.55	-2	3,084	-0.06%
2019/05/16	11	27.37	3	27.35	27.20	8	3,041	0.26%
2019/05/15	14	28.05	6	27.98	27.95	8	2,957	0.27%
2019/05/14	4	28.04	10	28.55	28.55	-6	2,870	-0.21%
2019/05/13	2	28.05	2	28.35	28.00	0	2,791	0.00%
2019/05/10	3	28.27	2	28.35	27.95	1	2,772	0.04%
2019/05/09	3	28.00	27	27.85	28.00	-24	2,778	-0.86%
2019/05/08	11	27.72	0	0.00	27.90	11	2,736	0.40%
2019/05/07	6	28.43	4	28.75	28.10	2	2,689	0.07%
2019/05/06	3	28.35	6	28.60	28.10	-3	2,626	-0.11%
2019/05/03	2	27.85	7	27.95	27.90	-5	2,478	-0.20%
2019/05/02	4	26.75	0	0.00	27.00	4	2,359	0.17%
2019/04/30	0	0.00	4	27.00	27.05	-4	2,291	-0.17%
2019/04/29	1	27.75	16	27.51	27.45	-15	2,217	-0.68%
2019/04/26	2	27.60	4	27.68	27.30	-2	2,117	-0.09%
2019/04/25	2	27.08	27	26.94	27.30	-25	1,984	-1.26%
2019/04/24	21	25.45	3	25.85	25.25	18	1,780	1.01%
2019/04/23	12	26.05	40	25.80	26.10	-28	1,662	-1.68%
2019/04/22	0	0.00	5	24.10	23.75	-5	1,378	-0.36%
2019/04/19	0	0.00	20	24.05	24.05	-20	1,369	-1.46%
2019/04/18	0	0.00	4	23.89	23.90	-4	1,359	-0.29%
2019/04/17	15	23.95	13	24.10	24.15	2	1,341	0.15%
2019/04/16	0	0.00	1	23.55	23.50	-1	1,298	-0.08%
2019/04/11	16	23.21	0	0.00	23.15	16	1,286	1.24%
2019/04/09	10	23.50	0	0.00	23.50	10	1,270	0.79%
2019/03/29	1	23.70	10	23.50	24.25	-9	1,197	-0.75%
2019/03/28	1	24.25	10	24.32	23.70	-9	1,173	-0.77%
2019/03/26	0	0.00	3	24.73	24.85	-3	1,081	-0.28%
2019/03/25	6	23.86	3	24.30	24.20	3	1,013	0.30%
2019/03/22	1	23.95	2	23.55	24.00	-1	981	-0.10%
2019/03/20	23	23.23	6	23.33	23.55	17	1,005	1.69%
2019/03/19	0	0.00	1	23.65	23.40	-1	1,008	-0.10%
2019/03/15	11	23.73	0	0.00	23.50	11	987	1.11%
2019/03/14	1	23.85	3	23.92	23.90	-2	966	-0.21%
2019/03/13	0	0.00	1	23.65	23.75	-1	922	-0.11%
2019/03/12	0	0.00	1	23.05	23.20	-1	879	-0.11%
2019/03/07	1	22.65	1	22.60	22.60	0	880	0.00%
2019/03/06	1	22.60	0	0.00	22.80	1	872	0.11%
2019/03/05	0	0.00	2.1	22.45	22.60	-2.1	866	-0.24%
2019/03/04	20	22.23	0	0.00	22.30	20	860	2.33%
2019/02/26	1	22.00	0	0.00	21.90	1	843	0.12%
2019/02/22	2	21.65	0	0.00	21.55	2	826	0.24%
2019/02/13	4	21.15	0	0.00	21.15	4	851	0.47%
2019/01/30	1	21.00	5	21.45	21.15	-4	838	-0.48%
2019/01/23	1	22.45	0	0.00	22.60	1	756	0.13%
2019/01/21	0	0.00	2	22.55	22.55	-2	757	-0.26%
2019/01/17	1	22.50	0	0.00	22.50	1	771	0.13%
2019/01/09	0	0.00	1	22.60	22.55	-1	790	-0.13%
2019/01/04	0	0.00	1	21.85	21.95	-1	789	-0.13%
2018/12/28	1	22.05	5	22.00	22.25	-4	824	-0.48%
2018/12/27	0	0.00	7	22.00	22.00	-7	829	-0.84%
2018/12/26	3	22.20	0	0.00	21.85	3	835	0.36%
2018/12/25	5	22.10	0	0.00	22.15	5	843	0.59%
2018/12/19	1	23.45	2	23.35	23.35	-1	844	-0.12%
2018/12/18	0	0.00	5	23.40	23.30	-5	835	-0.60%
2018/12/17	5	23.50	2	23.75	23.20	3	823	0.36%
2018/12/14	8	23.44	24	23.61	23.60	-16	803	-1.99%
2018/12/13	10	23.20	13	23.07	23.20	-3	755	-0.40%
2018/12/05	10	22.70	2	22.65	22.70	8	692	1.15%
2018/11/30	0	0.00	5	21.60	21.80	-5	666	-0.75%
2018/11/29	5	21.40	0	0.00	21.45	5	663	0.75%
2018/11/27	1	21.60	0	0.00	21.55	1	673	0.15%
2018/11/26	2	21.10	0	0.00	21.15	2	674	0.30%
2018/11/21	0	0.00	4	21.00	20.80	-4	680	-0.59%
2018/11/20	2	20.85	0	0.00	21.00	2	678	0.29%
2018/11/15	0	0.00	4	21.10	21.10	-4	682	-0.59%
2018/11/14	5	21.40	1	21.15	21.15	4	679	0.59%
2018/11/06	0	0.00	1	19.35	19.50	-1	749	-0.13%
2018/10/29	1	18.45	0	0.00	18.50	1	790	0.13%
2018/10/26	4	18.60	0	0.00	18.60	4	799	0.50%
2018/10/25	4	18.75	0	0.00	18.55	4	828	0.48%
2018/10/24	2	19.05	1	19.10	18.95	1	825	0.12%
2018/10/19	7	19.20	0	0.00	19.30	7	832	0.84%
2018/10/15	9	19.56	0	0.00	19.40	9	839	1.07%
2018/10/12	5	19.71	1	19.45	19.90	4	836	0.48%
2018/10/05	3	21.20	0.1	21.15	21.05	2.9	829	0.35%
2018/10/04	1	21.50	0	0.00	21.50	1	821	0.12%
2018/09/21	0	0.00	1	22.80	22.60	-1	906	-0.11%
2018/09/18	0	0.00	2	22.40	22.40	-2	943	-0.21%
2018/09/14	0	0.00	10	22.33	22.40	-10	967	-1.03%
2018/09/07	90	22.25	30	22.30	22.20	60	985	6.09%
2018/09/06	0	0.00	10	22.35	22.35	-10	976	-1.02%
2018/09/05	0	0.00	5	22.30	22.40	-5	991	-0.50%
2018/09/04	0	0.00	5	22.25	22.30	-5	1,018	-0.49%
2018/08/27	0	0.00	5	22.90	22.90	-5	1,119	-0.45%
2018/08/24	0	0.00	10	22.70	22.85	-10	1,123	-0.89%
2018/08/22	0	0.00	10	22.70	22.80	-10	1,151	-0.87%
2018/08/21	0	0.00	1	22.70	22.65	-1	1,223	-0.08%
2018/08/20	8	22.50	0	0.00	22.45	8	1,232	0.65%
2018/08/16	2	22.53	12	22.60	22.55	-10	1,225	-0.82%
2018/08/15	3	22.97	181	22.93	22.80	-178	1,215	-14.65%	大賣/鉅額交易
2018/08/14	2	23.10	14	23.32	23.10	-12	1,213	-0.99%
2018/08/08	0	0.00	1	24.10	24.00	-1	1,224	-0.08%
2018/08/01	4	24.50	208	24.52	24.15	-204	1,302	-15.66%	大賣/鉅額交易
2018/07/31	0	0.00	2	23.90	23.90	-2	1,278	-0.16%
2018/07/30	0	0.00	1	23.70	23.70	-1	1,278	-0.08%
2018/07/27	10	23.90	0	0.00	23.90	10	1,290	0.77%
2018/07/26	1	24.10	1	24.05	24.05	0	1,285	0.00%
2018/07/24	1	24.05	0	0.00	24.05	1	1,303	0.08%
2018/07/20	0	0.00	1	23.95	23.85	-1	1,364	-0.07%
2018/07/18	10	23.70	0	0.00	23.70	10	1,376	0.73%
2018/07/17	10	23.50	0	0.00	23.45	10	1,392	0.72%
2018/07/16	30	23.62	0	0.00	23.60	30	1,395	2.15%
2018/07/12	5	23.70	0	0.00	23.75	5	1,427	0.35%
2018/07/09	5	23.60	0	0.00	23.95	5	1,495	0.33%
2018/07/05	1	23.80	0	0.00	23.45	1	1,609	0.06%
2018/07/04	0	0.00	10	24.20	23.95	-10	1,608	-0.62%
2018/07/03	0	0.00	1	24.50	24.20	-1	1,610	-0.06%
2018/07/02	10	24.00	0	0.00	24.00	10	1,557	0.64%
2018/06/29	5	23.90	2	24.10	24.10	3	1,568	0.19%
2018/06/28	7	24.03	0	0.00	23.90	7	1,572	0.45%
2018/06/26	2	23.35	0	0.00	23.35	2	1,600	0.12%
2018/06/21	7	23.66	0	0.00	23.50	7	1,646	0.43%
2018/06/20	1	23.65	11	23.89	23.55	-10	1,654	-0.60%
2018/06/14	25	24.01	5	24.05	23.95	20	1,652	1.21%
2018/06/13	7	23.84	0	0.00	23.80	7	1,656	0.42%
2018/06/12	6	24.14	0	0.00	24.00	6	1,648	0.36%
2018/06/08	10	24.57	3	24.65	24.50	7	1,619	0.43%
2018/06/07	0	0.00	2	24.55	24.40	-2	1,607	-0.12%
2018/06/06	4	24.65	15	24.65	24.65	-11	1,593	-0.69%
2018/06/05	0	0.00	5	24.15	24.10	-5	1,542	-0.32%
2018/06/04	0	0.00	3	24.00	23.95	-3	1,546	-0.19%
2018/05/30	0	0.00	10	23.85	23.95	-10	1,548	-0.65%
2018/05/29	4	24.10	6	23.87	23.90	-2	1,532	-0.13%
2018/05/28	10	23.35	0	0.00	23.45	10	1,468	0.68%
2018/05/24	0	0.00	1	23.45	23.35	-1	1,476	-0.07%
2018/05/21	0	0.00	14	23.41	23.55	-14	1,476	-0.95%
2018/05/18	5	22.83	0	0.00	22.80	5	1,466	0.34%
2018/05/17	0	0.00	14	23.02	23.05	-14	1,476	-0.95%
2018/05/16	4	22.28	0	0.00	22.25	4	1,467	0.27%
2018/05/15	0	0.00	1	22.50	22.35	-1	1,510	-0.07%
2018/05/14	5	21.99	0	0.00	21.95	5	1,606	0.31%
2018/05/11	1	22.50	8	22.66	22.55	-7	1,579	-0.44%
2018/05/10	1	22.65	0	0.00	22.75	1	1,577	0.06%
2018/05/02	0	0.00	10	23.70	23.60	-10	1,700	-0.59%
2018/04/27	0	0.00	10	22.60	23.15	-10	1,891	-0.53%
2018/04/26	11	23.32	0	0.00	23.20	11	2,018	0.55%
2018/04/24	0	0.00	5	24.05	23.75	-5	2,030	-0.25%
2018/04/23	0	0.00	6	24.27	24.40	-6	2,031	-0.30%
2018/04/18	15	23.58	5	23.30	23.55	10	2,066	0.48%
2018/04/17	1	23.55	0	0.00	23.60	1	2,069	0.05%
2018/04/16	0	0.00	4	23.85	23.80	-4	2,124	-0.19%
2018/04/13	16	24.08	2	24.20	24.10	14	2,206	0.63%
2018/04/12	3	25.00	6	25.26	24.30	-3	2,237	-0.13%
2018/04/11	0	0.00	20	24.66	24.75	-20	2,153	-0.93%
2018/04/10	0	0.00	37	24.43	24.00	-37	2,122	-1.74%
2018/04/09	1	24.25	3	24.22	24.25	-2	2,123	-0.09%
2018/04/02	5	24.20	0	0.00	24.15	5	2,148	0.23%
2018/03/31	0	0.00	60	24.33	24.45	-60	2,179	-2.75%
2018/03/30	0	0.00	10	24.23	24.20	-10	2,169	-0.46%
2018/03/29	0	0.00	6	24.25	24.20	-6	2,186	-0.27%
2018/03/28	0	0.00	6	23.47	23.50	-6	2,163	-0.28%
2018/03/27	35	23.40	1	23.30	23.35	34	2,171	1.57%
2018/03/26	0	0.00	15	23.68	23.75	-15	2,165	-0.69%
2018/03/23	15	22.75	0	0.00	22.80	15	2,184	0.69%
2018/03/22	10	22.83	15	22.88	22.85	-5	2,182	-0.23%
2018/03/21	1	22.75	1	22.65	22.70	0	2,170	0.00%
2018/03/20	10	22.43	0	0.00	22.45	10	2,165	0.46%
2018/03/19	10	22.95	0	0.00	22.80	10	2,154	0.46%
2018/03/16	0	0.00	2	23.40	23.20	-2	2,142	-0.09%
2018/03/15	5	23.20	0	0.00	23.50	5	2,139	0.23%
2018/03/13	0	0.00	20	23.20	23.15	-20	2,142	-0.93%
2018/03/09	0	0.00	2	23.20	23.25	-2	2,145	-0.09%
2018/03/08	0	0.00	20	23.60	23.45	-20	2,147	-0.93%
2018/03/06	0	0.00	15	22.50	22.55	-15	2,110	-0.71%
2018/02/27	7	22.59	0.6	22.45	22.45	6.4	2,150	0.30%
2018/02/26	2	22.65	0	0.00	22.70	2	2,142	0.09%
2018/02/23	0	0.00	25	22.68	22.40	-25	2,141	-1.17%
2018/02/09	1	21.55	3	20.85	21.75	-2	2,125	-0.09%
2018/02/08	10	21.43	0	0.00	21.65	10	2,103	0.48%
2018/02/06	33	21.99	20	22.25	21.55	13	2,054	0.63%
2018/02/05	3	23.30	0	0.00	23.20	3	1,967	0.15%
2018/01/31	5	23.55	2	23.30	23.50	3	1,952	0.15%
2018/01/30	5	23.65	2	23.65	23.60	3	1,950	0.15%
2018/01/29	8	23.46	30	23.53	23.50	-22	1,957	-1.12%
2018/01/26	11	23.85	30	23.85	23.75	-19	1,934	-0.98%
2018/01/25	19	23.96	1	23.95	23.95	18	1,919	0.94%
2018/01/24	5	24.20	0	0.00	24.00	5	1,879	0.27%
2018/01/23	63	24.40	1	23.65	24.80	62	1,853	3.35%
2018/01/22	62	24.28	41	23.73	24.65	21	1,770	1.19%
2018/01/19	0	0.00	11	22.64	22.75	-11	1,635	-0.67%
2018/01/18	1	22.35	6	22.50	22.30	-5	1,705	-0.29%
2018/01/17	1	22.15	0	0.00	22.25	1	1,708	0.06%
2018/01/16	11	22.02	0	0.00	22.10	11	1,725	0.64%
2018/01/15	21	22.49	0	0.00	22.30	21	1,773	1.18%
2018/01/12	0	0.00	8	22.43	22.60	-8	1,803	-0.44%
2018/01/11	13	22.32	1	22.60	22.50	12	1,807	0.66%
2018/01/10	7	22.91	4	22.74	22.75	3	1,772	0.17%
2018/01/09	14	22.20	5	22.25	22.80	9	1,705	0.53%
2018/01/08	4	22.04	10	21.45	21.90	-6	1,611	-0.37%
2018/01/03	0	0.00	1	21.00	20.85	-1	1,592	-0.06%
2018/01/02	10	21.00	0	0.00	21.05	10	1,627	0.61%