味全 (1201)-富邦-嘉義券商分點個股進出

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

味全

(1201)

可現股當沖

股價
19.15
漲跌
▼0.10
漲幅
-0.52%
成交量
490張
產業
上市食品類股
292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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	6	19.06	19.25	-6	421	-1.42%
2024/05/09	0.1	18.85	0	0.00	18.75	0.1	398	0.01%
2024/05/07	5	18.89	0.1	18.90	18.90	4.9	394	1.23%
2024/05/06	0	19.10	0	0.00	19.00	0	392	0.01%
2024/05/03	1	19.00	0	0.00	19.00	1	390	0.26%
2024/05/02	0	0.00	5	19.00	18.95	-5	388	-1.29%
2024/04/30	0	0.00	5	18.89	18.95	-5	387	-1.29%
2024/04/29	0	0.00	10	18.75	18.85	-10	382	-2.62%
2024/04/24	0	18.78	0	0.00	18.70	0	372	0.00%
2024/04/23	0	18.80	10	18.75	18.70	-10	375	-2.66%
2024/04/22	2.1	18.36	4	18.56	18.70	-1.9	376	-0.50%
2024/04/19	13	18.30	0	0.00	18.40	13	369	3.52%
2024/04/18	0	18.50	0	0.00	18.60	0	358	0.01%
2024/04/16	16	18.46	0	0.00	18.45	16	356	4.49%
2024/04/15	1	18.70	0	0.00	18.70	1	347	0.29%
2024/04/12	2	18.80	0	0.00	18.80	2	345	0.58%
2024/04/10	0	0.00	3	18.95	19.00	-3	340	-0.88%
2024/04/08	0	0.00	0	18.85	18.90	0	337	0.00%
2024/04/03	5	18.90	0	0.00	18.85	5	336	1.49%
2024/04/02	0.4	19.07	48	18.93	19.00	-47.6	334	-14.23%
2024/04/01	1	19.00	0	0.00	19.05	1	333	0.29%
2024/03/27	0.5	18.90	0	0.00	18.70	0.5	329	0.15%
2024/03/22	3	18.73	0	0.00	18.70	3	321	0.93%
2024/03/13	0	18.90	0	0.00	18.80	0	290	0.01%
2024/03/11	0	19.00	0	0.00	18.90	0	287	0.00%
2024/03/08	1	18.85	0	0.00	18.90	1	287	0.35%
2024/03/06	0	0.00	1	18.95	18.95	-1	287	-0.35%
2024/03/05	1	19.00	0	0.00	18.95	1	287	0.35%
2024/03/04	0	0.00	2	19.45	19.10	-2	285	-0.70%
2024/03/01	5	19.05	1	19.05	19.05	4	268	1.49%
2024/02/29	0	0.00	16	18.76	18.90	-16	253	-6.30%
2024/02/27	0	0.00	0	18.80	18.75	0	246	0.00%
2024/02/26	0	18.95	0	0.00	18.80	0	248	0.00%
2024/02/23	1.7	18.93	0	0.00	18.85	1.7	246	0.69%
2024/02/19	0.1	18.90	0	0.00	18.80	0.1	246	0.04%
2024/02/16	0	0.00	2	18.55	18.65	-2	248	-0.82%
2024/01/29	4	18.70	2	18.85	18.75	2	259	0.77%
2024/01/25	0	0.00	1	18.80	18.85	-1	256	-0.39%
2024/01/19	0	0.00	8	18.50	18.45	-8	259	-3.08%
2024/01/17	1	18.45	8	18.50	18.50	-7	258	-2.71%
2024/01/16	1	18.65	2	18.80	18.65	-1	251	-0.40%
2024/01/15	1	18.85	20	18.95	18.90	-19	248	-7.66%
2024/01/12	0	0.00	10	18.90	18.85	-10	252	-3.95%
2024/01/11	1	18.75	0	0.00	18.85	1	256	0.39%
2024/01/10	1	18.90	0	0.00	18.85	1	258	0.39%
2024/01/08	8	19.10	20	19.08	19.00	-12	257	-4.67%
2023/12/27	1	19.05	0	0.00	19.10	1	272	0.37%
2023/12/26	0	0.00	2	19.10	19.25	-2	270	-0.74%
2023/12/22	0	0.00	0	19.10	19.05	0	269	0.00%
2023/12/19	2	19.00	0	0.00	19.00	2	267	0.75%
2023/12/18	0	19.20	0	19.20	19.05	0	273	0.01%
2023/12/13	1	19.05	0	0.00	19.05	1	273	0.37%
2023/12/11	5.2	19.22	0	0.00	19.10	5.2	274	1.89%
2023/12/08	1	19.45	0	0.00	19.35	1	272	0.37%
2023/12/04	0	0.00	1	19.60	19.55	-1	274	-0.36%
2023/12/01	0	0.00	1	19.45	19.45	-1	274	-0.36%
2023/11/30	0.1	19.40	0	0.00	19.35	0.1	271	0.04%
2023/11/15	1	19.05	1	19.05	19.15	0	271	0.00%
2023/11/13	0	0.00	1	19.05	18.90	-1	265	-0.38%
2023/11/09	2	18.70	0	0.00	18.75	2	262	0.76%
2023/11/03	2	18.50	0	0.00	18.60	2	272	0.73%
2023/10/24	2	18.60	0	0.00	18.60	2	310	0.64%
2023/10/23	5	18.50	0	0.00	18.50	5	314	1.59%
2023/10/19	0	0.00	1	18.70	18.70	-1	317	-0.31%
2023/10/04	1	18.35	0	0.00	18.35	1	375	0.27%
2023/09/22	1	18.40	0	0.00	18.45	1	440	0.23%
2023/09/21	10	18.52	0	0.00	18.50	10	445	2.24%
2023/09/20	3	18.75	0	0.00	18.70	3	442	0.68%
2023/09/19	4	18.81	0	0.00	18.80	4	443	0.90%
2023/09/18	0	0.00	1	19.05	18.85	-1	445	-0.22%
2023/09/11	1	18.60	0	0.00	18.65	1	470	0.21%
2023/09/08	2.1	18.75	0	0.00	18.75	2.1	472	0.43%
2023/09/06	2	18.83	0	0.00	18.85	2	473	0.42%
2023/09/05	1	18.90	0	0.00	18.90	1	475	0.21%
2023/08/31	1	18.90	0	0.00	18.90	1	482	0.21%
2023/08/25	0.1	19.15	0.1	19.15	19.00	0	493	0.00%
2023/08/22	0	19.05	0	0.00	19.05	0	500	0.01%
2023/08/21	4	19.05	1	19.25	19.00	3	503	0.60%
2023/08/17	1	18.90	0	0.00	19.10	1	528	0.19%
2023/08/16	5	19.09	0	0.00	19.05	5	529	0.95%
2023/08/14	2.1	19.16	0	0.00	19.15	2.1	542	0.39%
2023/08/11	6	19.35	0	0.00	19.40	6	552	1.09%
2023/08/09	0.1	19.65	0	0.00	19.50	0.1	548	0.01%
2023/08/07	2	19.60	0	0.00	19.60	2	547	0.37%
2023/08/04	0.1	19.75	0	0.00	19.70	0.1	544	0.01%
2023/08/02	5	19.70	0	0.00	19.70	5	547	0.91%
2023/07/31	2	19.85	0	0.00	19.80	2	544	0.37%
2023/07/27	0	0.00	5	19.69	19.80	-5	534	-0.94%
2023/07/24	0	0.00	0	19.55	19.55	0	509	0.00%
2023/07/18	15	19.45	0	0.00	19.50	15	501	2.99%
2023/07/17	0	0.00	5	19.75	19.80	-5	491	-1.02%
2023/07/14	1	19.75	0	0.00	19.80	1	481	0.21%
2023/07/13	11.1	19.80	0	0.00	19.70	11.1	475	2.32%
2023/07/12	6.1	19.85	0	0.00	19.85	6.1	466	1.31%
2023/07/10	1	20.00	15	20.02	19.90	-14	466	-3.00%
2023/07/07	17	19.80	0	0.00	19.95	17	463	3.66%
2023/07/06	10.3	19.95	0	0.00	19.95	10.3	456	2.25%
2023/07/05	5	20.05	0	0.00	20.05	5	450	1.11%
2023/07/03	10.1	20.15	0	0.00	20.15	10.1	445	2.27%
2023/06/30	2	20.15	0	0.00	20.30	2	432	0.46%
2023/06/29	0.2	20.40	0	0.00	20.15	0.2	411	0.05%
2023/06/28	5	20.20	10	20.20	20.20	-5	409	-1.22%
2023/06/27	28.1	20.29	40	20.25	20.25	-11.9	407	-2.92%
2023/06/21	0	20.40	0	0.00	20.30	0	405	0.00%
2023/06/20	7	20.26	0	0.00	20.25	7	401	1.74%
2023/06/19	5.1	20.25	0	0.00	20.25	5.1	403	1.26%
2023/06/12	0.1	20.35	0	0.00	20.30	0.1	393	0.03%
2023/06/09	0.1	20.60	0	0.00	20.40	0.1	386	0.03%
2023/06/08	1	20.45	0	0.00	20.50	1	389	0.26%
2023/06/07	2	20.50	0	0.00	20.50	2	397	0.50%
2023/06/06	0	0.00	3	20.55	20.55	-3	400	-0.75%
2023/06/05	1	20.45	0	0.00	20.50	1	407	0.25%
2023/06/02	1	20.45	1	20.50	20.50	0	409	0.00%
2023/06/01	0.1	20.50	0	0.00	20.45	0.1	421	0.02%
2023/05/30	3	20.45	0	0.00	20.50	3	451	0.66%
2023/05/29	3	20.47	0	0.00	20.45	3	461	0.65%
2023/05/24	0	0.00	1	20.80	20.90	-1	460	-0.22%
2023/05/23	14	20.57	0	0.00	20.75	14	449	3.11%
2023/05/22	18	20.43	10	20.43	20.40	8	441	1.81%
2023/05/19	7	20.45	0	0.00	20.40	7	440	1.59%
2023/05/18	19	20.44	25	20.40	20.40	-6	439	-1.36%
2023/05/17	2	20.40	0	0.00	20.45	2	433	0.46%
2023/05/15	5	20.05	8	20.05	20.10	-3	431	-0.70%
2023/05/09	2	20.00	0	0.00	20.00	2	462	0.43%
2023/05/08	4	20.06	0	0.00	20.05	4	484	0.83%
2023/04/26	0	20.10	0	0.00	20.05	0	495	0.00%
2023/04/25	1	19.90	0	0.00	19.95	1	501	0.20%
2023/04/20	3	19.95	0	0.00	20.00	3	485	0.62%
2023/04/18	0	0.00	0	20.20	20.15	0	477	0.00%
2023/04/14	1	20.20	0	0.00	20.15	1	469	0.21%
2023/04/12	25	20.10	42	20.05	20.10	-17	465	-3.65%
2023/04/11	0.2	20.10	0	0.00	20.00	0.2	463	0.03%
2023/04/07	0.2	20.06	0	0.00	19.95	0.2	458	0.04%
2023/03/28	0	20.10	0	0.00	19.95	0	443	0.00%
2023/03/22	0.1	20.10	0	0.00	20.00	0.1	436	0.01%
2023/03/16	7	20.20	0	0.00	20.15	7	424	1.65%
2023/03/15	0	20.75	7	20.66	20.55	-7	420	-1.66%
2023/03/14	0	0.00	0	20.80	20.75	0	420	0.00%
2023/03/07	0.1	21.20	0	0.00	21.15	0.1	392	0.03%
2023/03/03	6	21.28	7	21.27	21.00	-1	373	-0.27%
2023/03/02	0	20.45	0	0.00	20.45	0	336	0.00%
2023/02/24	0.1	20.35	0	0.00	20.60	0.1	324	0.03%
2023/02/17	0.1	20.60	0	0.00	20.65	0.1	311	0.02%
2023/02/15	1.1	20.93	2	20.55	20.65	-0.9	312	-0.29%
2023/02/10	0.1	20.15	1	20.15	20.25	-0.9	293	-0.31%
2023/02/08	0	20.30	1	20.30	20.25	-1	285	-0.34%
2023/02/07	1	20.15	2	20.35	20.15	-1	277	-0.36%
2023/02/06	0	0.00	3	19.95	20.15	-3	264	-1.14%
2023/02/03	1	19.40	0	0.00	19.50	1	239	0.42%
2023/02/02	3	19.13	0	0.00	19.15	3	233	1.28%
2023/01/10	0	0.00	3	19.05	19.05	-3	259	-1.16%
2022/12/23	0	19.10	4	19.00	19.05	-4	313	-1.27%
2022/12/15	0	19.30	0	0.00	19.05	0	346	0.01%
2022/12/14	0	0.00	0	19.40	19.25	0	347	0.00%
2022/12/08	0	19.00	0	0.00	18.85	0	346	0.01%
2022/11/24	0	0.00	1	19.20	19.25	-1	345	-0.29%
2022/11/21	5	18.85	0	0.00	18.80	5	344	1.45%
2022/11/16	1.1	18.89	0	0.00	18.70	1.1	349	0.32%
2022/11/09	1	18.65	0	0.00	18.70	1	335	0.30%
2022/11/03	1	18.20	0	0.00	18.30	1	332	0.30%
2022/10/26	0	0.00	5	18.45	18.45	-5	406	-1.23%
2022/10/20	5	18.10	0	0.00	18.20	5	409	1.22%
2022/10/19	1	18.55	0	0.00	18.60	1	386	0.26%
2022/10/17	0	18.95	0	0.00	18.50	0	396	0.00%
2022/10/14	0	18.75	0	0.00	18.65	0	396	0.00%
2022/10/13	20	18.63	0	0.00	18.45	20	403	4.97%
2022/10/07	0.1	19.60	0	0.00	19.45	0.1	391	0.01%
2022/09/29	1	19.70	0	0.00	19.65	1	401	0.25%
2022/09/22	7	19.90	0	0.00	19.85	7	429	1.63%
2022/09/19	2	20.00	0	0.00	20.00	2	428	0.47%
2022/09/15	5	20.10	0	0.00	20.10	5	436	1.15%
2022/09/12	2	20.13	0	0.00	20.20	2	456	0.44%
2022/09/08	2	20.15	0	0.00	20.20	2	463	0.43%
2022/09/01	3	20.10	0	0.00	20.20	3	498	0.60%
2022/08/30	0	0.00	0	20.30	20.30	0	503	0.00%
2022/08/25	2	20.20	0	0.00	20.25	2	519	0.39%
2022/08/24	0	20.10	0	0.00	20.05	0	519	0.00%
2022/08/18	0	0.00	4	19.90	19.95	-4	525	-0.76%
2022/08/15	0.1	20.05	0	0.00	19.90	0.1	538	0.01%
2022/08/09	0.1	19.65	0	0.00	19.60	0.1	558	0.01%
2022/08/05	2	19.73	0	0.00	19.75	2	566	0.35%
2022/08/04	5	19.66	5	19.80	19.75	0	586	0.00%
2022/08/03	8.2	19.58	0	0.00	19.95	8.2	600	1.36%
2022/08/02	10	20.00	2	19.98	19.85	8	591	1.35%
2022/07/29	4	20.30	0	0.00	20.30	4	595	0.67%
2022/07/26	5	20.30	0	0.00	20.30	5	618	0.81%
2022/07/25	5	20.50	10	20.60	20.60	-5	638	-0.78%
2022/07/18	0	20.55	0	0.00	20.50	0	809	0.00%
2022/07/15	0.1	20.45	0	0.00	20.35	0.1	836	0.01%
2022/07/12	2	20.35	0	0.00	20.25	2	944	0.21%
2022/07/11	0	0.00	2	20.50	20.55	-2	1,028	-0.19%
2022/07/08	2	20.35	0	0.00	20.35	2	1,020	0.20%
2022/07/06	5	20.48	5	20.67	20.25	0	1,019	0.00%
2022/07/05	0	20.45	0	0.00	20.65	0	1,011	0.00%
2022/07/04	8	20.15	0	0.00	20.20	8	999	0.80%
2022/07/01	0	20.30	0	0.00	20.20	0	997	0.00%
2022/06/28	0	20.65	0	0.00	20.60	0	995	0.00%
2022/06/27	3	20.60	0	0.00	20.60	3	998	0.30%
2022/06/24	5	20.25	5	20.40	20.40	0	999	0.00%
2022/06/23	2	20.15	2	20.35	20.20	0	1,001	0.00%
2022/06/22	1	20.00	7	20.30	20.10	-6	1,000	-0.60%
2022/06/20	20	20.23	10	20.50	20.10	10	992	1.01%
2022/06/17	10	20.30	0	0.00	20.30	10	989	1.01%
2022/06/16	0.1	20.80	0	0.00	20.70	0.1	982	0.01%
2022/06/14	1	20.50	1	20.65	20.60	0	1,001	0.00%
2022/06/13	0	20.75	0	0.00	20.60	0	1,016	0.00%
2022/06/09	5	20.85	0	0.00	21.00	5	1,012	0.49%
2022/06/07	0	0.00	5	21.05	20.95	-5	1,010	-0.49%
2022/06/06	3	20.90	0	0.00	21.00	3	1,010	0.30%
2022/06/02	0	0.00	3	21.05	21.05	-3	1,023	-0.29%
2022/05/30	1	20.85	0	21.00	20.90	1	1,027	0.10%
2022/05/23	0	0.00	0	20.95	20.70	0	1,039	0.00%
2022/05/16	2	20.65	0	0.00	20.70	2	1,029	0.19%
2022/05/10	0	0.00	2	21.30	21.65	-2	978	-0.20%
2022/05/06	0	0.00	3	22.30	22.15	-3	950	-0.32%
2022/05/05	0	0.00	5	22.50	22.50	-5	952	-0.53%
2022/05/04	1	22.15	3	22.45	22.20	-2	946	-0.21%
2022/04/29	0	0.00	10	23.01	22.50	-10	954	-1.05%
2022/04/28	42	22.81	26	22.75	22.90	16	930	1.72%
2022/04/27	0	0.00	2	22.05	22.00	-2	831	-0.24%
2022/04/26	0	0.00	20	22.37	22.40	-20	820	-2.44%
2022/04/25	8	22.39	3	22.47	22.50	5	811	0.62%
2022/04/21	4	22.53	0	0.00	22.35	4	768	0.52%
2022/04/20	2	22.35	0	0.00	22.40	2	742	0.27%
2022/04/19	0	0.00	4	22.15	22.10	-4	718	-0.56%
2022/04/18	19	22.49	1	22.45	22.00	18	710	2.53%
2022/04/15	11	22.38	11	22.10	22.45	0	638	0.00%
2022/04/08	1	21.30	20	21.35	21.35	-19	563	-3.37%
2022/04/07	0	21.45	4	21.40	21.25	-4	562	-0.71%
2022/04/01	1	21.25	0	0.00	21.35	1	569	0.18%
2022/03/30	2	21.45	0	0.00	21.45	2	572	0.35%
2022/03/24	1	21.50	0	0.00	21.55	1	568	0.18%
2022/03/22	1	21.55	0	0.00	21.65	1	574	0.17%
2022/03/21	1	21.70	0	21.90	21.75	1	574	0.17%
2022/03/17	0	21.90	0	21.85	21.90	0	576	0.00%
2022/03/16	1	21.15	5	21.45	21.65	-4	557	-0.72%
2022/03/15	7	21.31	0	0.00	21.30	7	547	1.28%
2022/03/11	0	0.00	0	21.55	21.55	0	544	0.00%
2022/03/10	0	0.00	5	21.70	21.70	-5	548	-0.91%
2022/03/08	0	0.00	1	21.45	21.45	-1	556	-0.18%
2022/03/07	5	21.55	0.3	21.65	21.60	4.7	542	0.87%
2022/03/01	2	21.70	3	21.85	21.80	-1	556	-0.18%
2022/02/25	2	21.60	0	0.00	21.60	2	560	0.36%
2022/02/24	11	21.78	0	0.00	21.70	11	564	1.95%
2022/02/22	5	21.85	0	0.00	21.90	5	566	0.88%
2022/02/18	3	21.85	0	0.00	21.95	3	597	0.50%
2022/02/17	2	21.90	0	0.00	21.95	2	618	0.32%
2022/02/16	1	21.95	0	0.00	22.00	1	631	0.16%
2022/02/14	5	21.70	0	0.00	21.95	5	662	0.75%
2022/02/11	8	21.86	0	0.00	21.90	8	666	1.20%
2022/02/10	0.6	21.95	0	0.00	21.90	0.6	684	0.08%
2022/02/08	2	21.75	0	0.00	21.80	2	705	0.28%
2022/02/07	0	21.40	0	21.55	21.60	0	717	0.00%
2022/01/25	0.5	21.60	9	21.67	21.45	-8.5	732	-1.16%
2022/01/24	1	21.65	0	0.00	21.75	1	744	0.13%
2022/01/21	1	21.85	0.1	22.05	21.90	0.9	766	0.12%
2022/01/19	4	21.90	0	0.00	22.00	4	851	0.47%
2022/01/18	0.1	22.20	0	0.00	22.10	0.1	884	0.01%
2022/01/14	0	22.25	0	0.00	21.95	0	946	0.00%
2022/01/11	0	0.00	3	22.02	22.00	-3	1,073	-0.28%
2022/01/10	0	0.00	1	22.05	22.10	-1	1,151	-0.09%
2022/01/07	2	22.08	0	0.00	22.05	2	1,177	0.17%
2022/01/06	1	22.00	0	0.00	22.00	1	1,221	0.08%
2021/12/30	10	22.30	0	0.00	22.25	10	1,456	0.69%
2021/12/29	28	22.18	0	0.00	22.35	28	1,551	1.80%
2021/12/28	5	22.00	0	0.00	22.15	5	1,644	0.30%
2021/12/24	6	21.95	18	22.00	21.90	-12	1,787	-0.67%
2021/12/23	1	21.90	0	0.00	22.00	1	1,793	0.06%
2021/12/22	5	21.95	10	21.95	21.95	-5	1,815	-0.28%
2021/12/16	2	21.90	3	21.95	22.05	-1	1,930	-0.05%
2021/12/14	2	22.00	0	0.00	21.95	2	1,959	0.10%
2021/12/13	1	22.20	0	0.00	22.15	1	1,988	0.05%
2021/12/10	4	22.18	0	0.00	22.20	4	1,993	0.20%
2021/12/09	4	22.19	0	0.00	22.20	4	1,994	0.20%
2021/12/08	4	22.20	0	0.00	22.25	4	1,989	0.20%
2021/12/07	3	22.25	0	0.00	22.15	3	2,013	0.15%
2021/12/06	2	22.25	0	0.00	22.25	2	2,029	0.10%
2021/12/02	10	22.15	0	0.00	22.10	10	2,046	0.49%
2021/12/01	2	22.20	0	0.00	22.20	2	2,049	0.10%
2021/11/25	5	22.20	0	0.00	22.30	5	2,073	0.24%
2021/11/24	5	22.20	0	0.00	22.30	5	2,076	0.24%
2021/11/23	10	22.25	0	0.00	22.30	10	2,077	0.48%
2021/11/22	5	22.30	0	0.00	22.30	5	2,070	0.24%
2021/11/18	0	0.00	6	22.13	22.10	-6	2,067	-0.29%
2021/11/17	9	21.99	2	21.90	22.05	7	2,063	0.34%
2021/11/16	4	22.33	0.1	22.35	22.20	3.9	2,038	0.19%
2021/11/15	10	22.50	0	0.00	22.45	10	2,022	0.49%
2021/11/12	2	22.50	1	22.40	22.75	1	2,013	0.05%
2021/11/11	3	22.35	0	0.00	22.45	3	1,991	0.15%
2021/11/09	7	22.33	0	0.00	22.50	7	2,000	0.35%
2021/11/08	2	22.45	20	22.40	22.45	-18	1,989	-0.90%
2021/11/05	57	22.58	26	22.54	22.50	31	1,995	1.55%
2021/11/04	2	22.60	0	0.00	22.70	2	1,990	0.10%
2021/11/03	18	22.75	0	0.00	22.60	18	1,984	0.91%
2021/11/02	26	22.79	0	0.00	22.70	26	1,979	1.31%
2021/11/01	18	22.87	3	22.90	22.90	15	1,970	0.76%
2021/10/29	22	22.46	10	22.60	22.85	12	1,952	0.62%
2021/10/28	0.1	23.00	10	22.95	22.75	-10	1,921	-0.52%
2021/10/27	31	22.95	13	22.70	22.70	18	1,914	0.94%
2021/10/26	13	23.67	25	23.63	23.55	-12	1,859	-0.64%
2021/10/25	21.1	23.99	13.1	24.00	23.95	8	1,827	0.43%
2021/10/22	15	23.80	0	0.00	23.80	15	1,815	0.83%
2021/10/21	0	0.00	0.1	23.70	23.75	-0.1	1,806	-0.01%
2021/10/20	0	0.00	6	23.47	23.50	-6	1,780	-0.34%
2021/10/19	6	23.66	5.1	23.45	23.60	0.9	1,769	0.05%
2021/10/18	1	23.70	1.1	23.71	23.70	-0.1	1,719	-0.01%
2021/10/15	0	0.00	1	23.10	23.20	-1	1,673	-0.06%
2021/10/13	0	0.00	0.1	22.95	23.00	-0.1	1,625	-0.01%
2021/10/12	8	23.09	4	23.05	23.15	4	1,609	0.25%
2021/10/08	4	22.90	1.1	23.08	22.90	2.9	1,554	0.19%
2021/10/07	0	0.00	0.1	22.80	22.80	-0.1	1,527	0.00%
2021/10/06	3	23.13	8	22.83	22.35	-5	1,452	-0.34%
2021/10/05	10	23.00	2	22.85	23.00	8	1,373	0.58%
2021/10/04	3	22.72	0	0.00	23.00	3	1,293	0.23%
2021/09/29	0	0.00	10	22.00	21.90	-10	1,209	-0.83%
2021/09/28	2	22.20	1	22.20	22.10	1	1,261	0.08%
2021/09/27	3	22.00	1	21.80	22.00	2	1,240	0.16%
2021/09/24	0	0.00	1	21.55	21.55	-1	1,259	-0.08%
2021/09/23	0.2	21.50	0	0.00	21.55	0.2	1,252	0.02%
2021/09/22	0	0.00	10	21.35	21.50	-10	1,243	-0.80%
2021/09/17	0	21.40	0	0.00	21.45	0	1,238	0.00%
2021/09/16	1	21.40	1	21.15	21.45	0	1,236	0.00%
2021/09/02	0	0.00	2	21.30	21.25	-2	1,216	-0.16%
2021/09/01	0	0.00	0.3	21.30	21.40	-0.3	1,213	-0.02%
2021/08/25	3	21.00	0	0.00	21.00	3	1,311	0.23%
2021/08/24	2	20.70	0	0.00	20.80	2	1,324	0.15%
2021/08/23	2	20.50	0	0.00	20.55	2	1,352	0.15%
2021/08/19	1	20.35	5	20.30	20.30	-4	1,380	-0.29%
2021/08/11	1	21.00	1	21.00	21.10	0	1,536	0.00%
2021/07/29	8	21.43	0	0.00	21.40	8	2,274	0.35%
2021/07/28	0	0.00	2	21.45	21.45	-2	2,295	-0.09%
2021/07/27	0	0.00	2	21.70	21.45	-2	2,356	-0.08%
2021/07/23	0	0.00	5	21.45	21.55	-5	2,582	-0.19%
2021/07/21	10	21.60	0	0.00	21.45	10	2,682	0.37%
2021/07/16	0	0.00	1	21.75	21.80	-1	2,979	-0.03%
2021/07/15	0	0.00	2	21.85	21.85	-2	3,139	-0.06%
2021/07/13	2	21.70	0	0.00	21.60	2	3,298	0.06%
2021/07/12	0	0.00	5	21.90	21.80	-5	3,406	-0.15%
2021/07/09	0	0.00	2	22.00	22.00	-2	3,414	-0.06%
2021/07/08	3	22.15	0	0.00	22.15	3	3,427	0.09%
2021/07/05	11	22.35	0	0.00	22.45	11	3,482	0.32%
2021/06/29	0	0.00	20	21.40	21.35	-20	3,384	-0.59%
2021/06/25	0	0.00	1	21.55	21.45	-1	3,419	-0.03%
2021/06/23	2	21.15	0	0.00	21.30	2	3,449	0.06%
2021/06/22	0	0.00	9	21.19	21.15	-9	3,451	-0.26%
2021/06/21	3	21.10	0	0.00	21.05	3	3,452	0.09%
2021/06/17	0	0.00	10	21.62	21.50	-10	3,441	-0.29%
2021/06/16	0	0.00	5	21.40	21.45	-5	3,448	-0.15%
2021/06/15	0	0.00	6	21.60	21.55	-6	3,448	-0.17%
2021/06/11	1	21.70	0	0.00	21.65	1	3,465	0.03%
2021/06/10	5	21.65	1	21.60	21.60	4	3,475	0.12%
2021/06/09	0	0.00	1	21.75	21.60	-1	3,482	-0.03%
2021/06/08	7	21.75	0	0.00	21.80	7	3,477	0.20%
2021/06/07	0	0.00	4.5	21.83	21.75	-4.5	3,486	-0.13%
2021/06/04	5	22.10	2	22.15	22.05	3	3,469	0.09%
2021/06/03	7	22.16	7	22.26	22.05	0	3,458	0.00%
2021/06/02	6	21.90	6	21.80	21.95	0	3,429	0.00%
2021/06/01	0.5	21.70	0	0.00	21.70	0.5	3,397	0.01%
2021/05/26	1	21.35	0	0.00	21.40	1	3,375	0.03%
2021/05/25	0	0.00	1	21.50	21.40	-1	3,377	-0.03%
2021/05/24	0	0.00	55	21.40	21.40	-55	3,368	-1.63%
2021/05/21	1	21.60	1	21.70	21.60	0	3,362	0.00%
2021/05/20	1	22.00	1	21.40	21.15	0	3,344	0.00%
2021/05/19	1	21.20	6	21.50	21.60	-5	3,307	-0.15%
2021/05/18	6	21.48	1	21.50	21.65	5	3,255	0.15%
2021/05/17	79	22.20	44.2	22.06	22.25	34.8	3,163	1.10%
2021/05/14	2	21.15	0	0.00	21.05	2	2,912	0.07%
2021/05/13	48	21.59	14	22.04	21.70	34	2,860	1.19%
2021/05/12	3	21.35	1.2	22.28	21.05	1.8	2,747	0.07%
2021/05/11	0	0.00	1	23.15	23.00	-1	2,646	-0.04%
2021/05/10	1	23.75	0	23.35	23.75	1	2,579	0.04%
2021/05/07	0	0.00	16	22.95	23.00	-16	2,561	-0.62%
2021/05/06	0	0.00	10	23.40	23.00	-10	2,547	-0.39%
2021/05/05	0	0.00	29	23.30	23.05	-29	2,526	-1.15%
2021/05/04	4	24.10	2	22.80	22.95	2	2,506	0.08%
2021/05/03	6	24.16	3	23.98	23.90	3	2,428	0.12%
2021/04/29	8	25.03	11	25.14	24.55	-3	2,371	-0.13%
2021/04/28	17	24.49	53	24.15	24.70	-36	2,195	-1.64%
2021/04/27	1	23.45	4	23.40	23.40	-3	2,106	-0.14%
2021/04/26	8.2	23.64	0	0.00	23.60	8.2	2,087	0.39%
2021/04/23	2	23.80	15	23.90	23.75	-13	2,046	-0.64%
2021/04/22	3	24.70	13	24.62	23.95	-10	1,989	-0.50%
2021/04/21	24	24.28	9	24.47	24.30	15	1,754	0.85%
2021/04/20	2	23.00	7	23.17	23.25	-5	1,591	-0.31%
2021/04/19	6	23.48	1	23.45	23.65	5	1,544	0.32%
2021/04/16	19	22.89	9	22.67	22.90	10	1,422	0.70%
2021/04/15	6	22.03	3	21.95	22.05	3	1,312	0.23%
2021/04/14	2	21.60	2	21.65	21.85	0	1,296	0.00%
2021/04/13	2	22.20	4	22.05	21.80	-2	1,299	-0.15%
2021/04/12	0.2	21.59	3	21.63	21.60	-2.8	1,234	-0.23%
2021/04/09	0	21.65	0	0.00	21.60	0	1,233	0.00%
2021/04/08	0	0.00	9	21.67	21.75	-9	1,241	-0.72%
2021/04/07	0	0.00	6	21.55	21.55	-6	1,247	-0.48%
2021/04/06	1	21.55	2	21.53	21.55	-1	1,274	-0.08%
2021/04/01	2	21.48	2	21.40	21.45	0	1,341	0.00%
2021/03/31	0	0.00	10	21.67	21.55	-10	1,332	-0.75%
2021/03/30	6	21.75	1	21.75	21.80	5	1,351	0.37%
2021/03/29	0	0.00	3	21.90	22.00	-3	1,386	-0.22%
2021/03/25	0	0.00	1	21.40	21.40	-1	1,467	-0.07%
2021/03/24	2	21.40	1	21.35	21.45	1	1,465	0.07%
2021/03/19	2	21.50	1	21.60	21.50	1	1,458	0.07%
2021/03/17	1	21.50	0	0.00	21.25	1	1,450	0.07%
2021/03/16	25	21.56	3	21.60	21.55	22	1,434	1.53%
2021/03/15	0	21.35	1	21.15	21.30	-1	1,416	-0.07%
2021/03/11	0	0.00	10	21.23	21.15	-10	1,418	-0.71%
2021/03/10	0	0.00	2	21.08	21.10	-2	1,408	-0.14%
2021/03/02	0	0.00	10	20.95	20.85	-10	1,450	-0.69%
2021/02/26	1	20.75	6	20.75	20.85	-5	1,490	-0.34%
2021/02/25	0	0.00	5.2	20.81	20.95	-5.2	1,494	-0.35%
2021/02/24	20	20.70	0	0.00	20.65	20	1,502	1.33%
2021/02/17	1	20.20	0	0.00	20.20	1	1,483	0.07%
2021/02/05	1	20.15	0	0.00	20.20	1	1,480	0.07%
2021/02/04	0	0.00	2	20.05	20.00	-2	1,506	-0.13%
2021/02/03	4	20.09	0	0.00	20.05	4	1,515	0.26%
2021/02/02	10	20.10	0	0.00	19.90	10	1,517	0.66%
2021/02/01	5	20.00	0	0.00	19.95	5	1,502	0.33%
2021/01/28	1	20.20	0	0.00	20.15	1	1,482	0.07%
2021/01/25	1	20.30	0	0.00	20.40	1	1,475	0.07%
2021/01/21	0	0.00	2	20.50	20.30	-2	1,465	-0.14%
2021/01/20	1	20.35	0	0.00	20.20	1	1,457	0.07%
2021/01/15	3	21.10	0	0.00	20.95	3	1,435	0.21%
2021/01/13	1	21.00	0	0.00	21.10	1	1,499	0.07%
2021/01/12	1	21.00	0	0.00	21.05	1	1,489	0.07%
2021/01/11	1	21.20	0	0.00	21.25	1	1,476	0.07%
2021/01/07	2	21.43	0	0.00	21.40	2	1,459	0.14%
2021/01/06	1	21.35	0	0.00	21.35	1	1,453	0.07%
2020/12/31	1	22.30	10	22.20	22.30	-9	1,369	-0.66%
2020/12/30	5	22.38	0	0.00	22.30	5	1,344	0.37%
2020/12/29	1	22.30	0	0.00	22.55	1	1,327	0.08%
2020/12/28	1	22.50	0	0.00	22.50	1	1,290	0.08%
2020/12/25	1	21.90	0	0.00	21.95	1	1,210	0.08%
2020/12/24	3	22.03	0	0.00	21.95	3	1,196	0.25%
2020/12/23	0	0.00	2	21.90	22.05	-2	1,152	-0.17%
2020/12/22	3	22.18	3	22.35	21.50	0	1,096	0.00%
2020/12/21	0.3	21.10	0	0.00	21.15	0.3	990	0.03%
2020/12/18	0	0.00	1	21.20	21.00	-1	984	-0.10%
2020/12/17	2	21.00	0	0.00	21.15	2	980	0.20%
2020/12/14	0	0.00	1	20.80	20.70	-1	963	-0.10%
2020/12/02	0	0.00	2	21.45	21.40	-2	932	-0.21%
2020/12/01	1	21.60	1	21.70	21.65	0	933	0.00%
2020/11/30	0	0.00	1	21.25	21.40	-1	913	-0.11%
2020/11/27	1	21.20	0	0.00	21.15	1	895	0.11%
2020/11/26	0	0.00	1	21.35	21.35	-1	883	-0.11%
2020/11/25	0	0.00	3	21.20	21.40	-3	897	-0.33%
2020/11/23	2	20.80	1	20.90	20.90	1	851	0.12%
2020/11/20	0	0.00	19	20.70	20.65	-19	835	-2.27%
2020/11/18	1	20.55	0	0.00	20.60	1	837	0.12%
2020/11/16	1	20.85	0	0.00	20.70	1	865	0.12%
2020/11/13	19	20.80	0	0.00	20.80	19	885	2.15%
2020/11/12	2	20.90	1	20.80	20.65	1	878	0.11%
2020/11/05	0	0.00	2	20.20	20.10	-2	883	-0.23%
2020/10/29	2	20.18	0	0.00	20.25	2	898	0.22%
2020/10/26	2	20.43	0	0.00	20.45	2	920	0.22%
2020/10/23	1	20.50	0	0.00	20.50	1	941	0.11%
2020/10/22	3	20.27	0	0.00	20.70	3	948	0.32%
2020/10/08	2	20.05	0	0.00	20.10	2	1,169	0.17%
2020/09/29	2	19.70	0	0.00	19.70	2	1,254	0.16%
2020/09/16	0	0.00	1	20.15	20.15	-1	1,451	-0.07%
2020/09/14	0	0.00	4	20.10	20.10	-4	1,498	-0.27%
2020/09/03	0	0.00	4	20.60	20.50	-4	1,557	-0.26%
2020/09/01	10	20.80	0	0.00	20.70	10	1,577	0.63%
2020/08/26	1	20.45	5	20.45	20.40	-4	1,607	-0.25%
2020/08/20	4	20.40	0	0.00	20.30	4	1,622	0.25%
2020/08/19	2	21.05	0	0.00	21.00	2	1,598	0.13%
2020/08/14	2	20.55	0	0.00	20.60	2	1,577	0.13%
2020/08/13	1	20.50	5	20.42	20.60	-4	1,569	-0.25%
2020/08/07	3	20.20	0	0.00	20.00	3	1,598	0.19%
2020/08/06	8	20.19	0	0.00	20.05	8	1,606	0.50%
2020/08/05	0	0.00	3	20.15	20.10	-3	1,634	-0.18%
2020/07/30	0	0.00	3	20.30	20.30	-3	1,793	-0.17%
2020/07/29	0	0.00	5	20.00	19.95	-5	1,811	-0.28%
2020/07/28	3	19.47	0	0.00	19.30	3	1,816	0.17%
2020/07/24	2	20.30	0	0.00	20.20	2	1,831	0.11%
2020/07/23	1	20.55	0	0.00	20.60	1	1,813	0.06%
2020/07/21	5	21.00	0	0.00	20.95	5	1,796	0.28%
2020/07/20	2	22.45	0	0.00	22.45	2	1,732	0.12%
2020/07/14	4	22.85	0	0.00	22.65	4	1,760	0.23%
2020/07/13	6	22.90	0	0.00	22.85	6	1,769	0.34%
2020/07/10	1	22.80	0	0.00	22.60	1	1,804	0.06%
2020/07/09	0	0.00	12	23.05	23.05	-12	1,794	-0.67%
2020/07/03	3	23.00	0	0.00	23.00	3	1,794	0.17%
2020/06/30	0	0.00	1	23.00	23.00	-1	1,954	-0.05%
2020/06/29	0	0.00	1	22.90	22.95	-1	2,012	-0.05%
2020/06/24	0	0.00	1	23.00	23.00	-1	2,010	-0.05%
2020/06/23	101	23.20	100	23.32	22.75	1	2,012	0.05%	大買/
2020/06/22	0	0.00	1	22.90	22.90	-1	1,953	-0.05%
2020/06/18	0	0.00	1	22.30	22.35	-1	1,955	-0.05%
2020/06/17	0	0.00	3	22.20	22.15	-3	1,974	-0.15%
2020/06/15	5	21.65	0	0.00	21.75	5	2,081	0.24%
2020/06/10	0	0.00	1	22.90	22.80	-1	2,103	-0.05%
2020/06/09	0	0.00	2	23.00	22.90	-2	2,167	-0.09%
2020/06/05	4	23.00	0	0.00	23.05	4	2,196	0.18%
2020/06/04	0	0.00	6	22.62	22.85	-6	2,201	-0.27%
2020/06/02	1	22.45	30	22.54	22.35	-29	2,199	-1.32%
2020/06/01	2	22.40	10	22.40	22.45	-8	2,201	-0.36%
2020/05/27	3	22.15	0	0.00	22.10	3	2,217	0.14%
2020/05/26	0	0.00	1	22.20	22.30	-1	2,230	-0.04%
2020/05/25	1	21.55	0	0.00	22.00	1	2,237	0.04%
2020/05/22	20	22.03	0	0.00	21.95	20	2,242	0.89%
2020/05/18	10	22.45	0	0.00	22.30	10	2,295	0.44%
2020/05/15	10	22.35	0	0.00	22.00	10	2,317	0.43%
2020/05/14	0	0.00	1	22.45	22.15	-1	2,356	-0.04%
2020/05/13	2	22.55	0	0.00	22.60	2	2,343	0.09%
2020/05/12	0	0.00	1	22.45	22.50	-1	2,340	-0.04%
2020/05/11	4	22.79	0	0.00	22.85	4	2,320	0.17%
2020/05/08	5	22.40	7	22.51	22.50	-2	2,273	-0.09%
2020/04/30	1	21.70	0	0.00	21.85	1	2,219	0.05%
2020/04/27	1	20.95	2	20.95	20.95	-1	2,351	-0.04%
2020/04/22	1	20.20	0	0.00	20.80	1	2,331	0.04%
2020/04/17	0	0.00	90	20.64	20.65	-90	2,218	-4.06%
2020/04/14	0	0.00	3	20.30	20.40	-3	2,156	-0.14%
2020/04/08	90	20.14	1	20.10	20.20	89	2,118	4.20%
2020/04/06	0	0.00	2	19.58	19.90	-2	2,071	-0.10%
2020/04/01	2	20.20	0	0.00	20.00	2	2,038	0.10%
2020/03/30	0	0.00	1	18.15	18.15	-1	1,857	-0.05%
2020/03/26	1	18.05	0	0.00	17.95	1	1,856	0.05%
2020/03/25	0	0.00	20	18.05	18.05	-20	1,844	-1.08%
2020/03/24	10	17.75	10	17.65	17.60	0	1,818	0.00%
2020/03/23	20	17.35	0	0.00	17.40	20	1,814	1.10%
2020/03/20	2	17.20	0	0.00	17.00	2	1,805	0.11%
2020/03/18	0	0.00	4	17.20	17.05	-4	1,695	-0.24%
2020/03/17	2	16.75	0	0.00	17.15	2	1,675	0.12%
2020/03/13	5	17.75	0	0.00	18.60	5	1,647	0.30%
2020/03/12	1	19.20	1	19.00	19.40	0	1,585	0.00%
2020/03/10	1	20.00	0	0.00	20.35	1	1,545	0.06%
2020/03/03	10	21.80	0	0.00	21.95	10	1,467	0.68%
2020/02/26	0	0.00	10	22.05	21.95	-10	1,437	-0.70%
2020/02/20	1	22.65	0	0.00	22.70	1	1,407	0.07%
2020/02/19	0	0.00	5	22.80	22.80	-5	1,398	-0.36%
2020/02/18	0	0.00	68	22.80	22.90	-68	1,403	-4.85%
2020/02/17	1	22.25	0	0.00	22.90	1	1,442	0.07%
2020/02/14	0	0.00	10	21.83	21.80	-10	1,396	-0.72%
2020/02/13	0	0.00	1	21.80	21.85	-1	1,396	-0.07%
2020/02/11	0	0.00	2	21.85	21.70	-2	1,386	-0.14%
2020/02/10	5	21.60	0	0.00	21.65	5	1,402	0.36%
2020/02/07	0	0.00	2	21.48	21.35	-2	1,390	-0.14%
2020/02/06	13	21.69	0	0.00	21.75	13	1,389	0.94%
2020/02/05	10	21.55	1	21.50	21.30	9	1,387	0.65%
2020/02/04	1	20.70	0	0.00	21.10	1	1,370	0.07%
2020/02/03	3	20.58	0	0.00	20.65	3	1,369	0.22%
2020/01/31	8	21.89	0	0.00	21.95	8	1,296	0.62%
2020/01/30	14	22.38	0	0.00	22.05	14	1,261	1.11%
2020/01/16	0	0.00	1	24.55	24.65	-1	1,181	-0.08%
2020/01/15	0	0.00	2	24.55	24.55	-2	1,193	-0.17%
2020/01/13	2	24.60	0	0.00	24.60	2	1,235	0.16%
2020/01/09	1	24.25	1	24.30	24.25	0	1,323	0.00%
2020/01/08	3	24.60	0	0.00	24.25	3	1,318	0.23%
2020/01/07	0.2	24.60	1	24.75	24.60	-0.8	1,311	-0.06%
2019/12/25	12	25.40	0	0.00	25.40	12	1,365	0.88%
2019/12/24	0	0.00	2	25.10	25.15	-2	1,370	-0.15%
2019/12/17	1	24.45	0	0.00	24.70	1	1,387	0.07%
2019/12/16	3	24.42	0	0.00	24.40	3	1,386	0.22%
2019/12/13	6	24.28	0	0.00	24.25	6	1,394	0.43%
2019/12/11	0	0.00	1	24.30	24.25	-1	1,426	-0.07%
2019/12/10	1	24.45	0	0.00	24.35	1	1,426	0.07%
2019/12/09	2	24.43	0	0.00	24.40	2	1,489	0.13%
2019/12/06	0	0.00	2	25.00	24.65	-2	1,495	-0.13%
2019/12/04	2	24.45	0	0.00	24.45	2	1,587	0.13%
2019/11/29	1	24.65	0	0.00	24.60	1	1,623	0.06%
2019/11/27	4	24.78	0	0.00	24.75	4	1,629	0.25%
2019/11/25	4	25.00	0	0.00	25.05	4	1,639	0.24%
2019/11/22	3	24.95	0	0.00	24.85	3	1,662	0.18%
2019/11/21	5	25.20	0	0.00	25.25	5	1,663	0.30%
2019/11/19	8	25.00	2	25.00	25.10	6	1,676	0.36%
2019/11/18	3	24.97	0	0.00	25.00	3	1,680	0.18%
2019/11/15	1	24.90	11	24.69	24.90	-10	1,686	-0.59%
2019/11/14	29	24.41	2	24.33	24.45	27	1,679	1.61%
2019/11/12	5	25.20	0	0.00	25.15	5	1,721	0.29%
2019/11/11	1	25.25	0	0.00	25.20	1	1,768	0.06%
2019/11/07	3	25.65	0	0.00	25.60	3	1,888	0.16%
2019/11/04	0	0.00	1	26.35	26.40	-1	1,934	-0.05%
2019/10/31	0	0.00	2	26.50	26.40	-2	2,020	-0.10%
2019/10/29	0	0.00	3	25.80	25.70	-3	2,043	-0.15%
2019/10/21	6	26.50	13	26.45	26.50	-7	2,538	-0.28%
2019/10/18	15	26.22	0	0.00	26.10	15	2,551	0.59%
2019/10/17	2	25.30	0	0.00	26.40	2	2,557	0.08%
2019/10/15	2	25.10	0	0.00	25.05	2	2,607	0.08%
2019/10/09	2	25.45	0	0.00	25.75	2	2,683	0.07%
2019/10/08	6	25.53	0	0.00	25.45	6	2,719	0.22%
2019/10/04	0.1	25.00	0	0.00	25.05	0.1	2,931	0.00%
2019/09/27	0	0.00	6	25.30	25.25	-6	3,136	-0.19%
2019/09/25	5	25.70	0	0.00	25.65	5	3,217	0.16%
2019/09/24	0.3	26.05	0	0.00	26.05	0.3	3,265	0.01%
2019/09/19	2	26.25	3	26.35	26.20	-1	3,776	-0.03%
2019/09/17	62	26.75	0	0.00	26.50	62	4,108	1.51%
2019/09/16	11	26.63	1	26.70	26.75	10	4,141	0.24%
2019/09/11	3	26.75	8	26.70	26.35	-5	4,206	-0.12%
2019/09/10	6	25.99	4	25.95	25.95	2	4,220	0.05%
2019/09/09	15	26.42	20	26.80	26.15	-5	4,325	-0.12%
2019/09/06	3	27.02	0	0.00	27.10	3	4,433	0.07%
2019/09/05	1	26.40	0	0.00	26.45	1	4,484	0.02%
2019/09/04	1	26.35	0	0.00	26.65	1	4,486	0.02%
2019/09/02	5	26.30	0	0.00	26.30	5	4,616	0.11%
2019/08/30	15	26.27	0	0.00	26.05	15	4,648	0.32%
2019/08/26	0	0.00	10	26.05	25.90	-10	4,697	-0.21%
2019/08/23	1	26.55	0	0.00	26.45	1	4,728	0.02%
2019/08/22	6	26.90	6	26.95	26.90	0	4,796	0.00%
2019/08/16	29	27.14	24	27.55	27.50	5	4,861	0.10%
2019/08/15	18	26.34	18	26.18	26.65	0	4,825	0.00%
2019/08/14	0	0.00	5	26.70	26.50	-5	4,789	-0.10%
2019/08/13	40	27.50	45	27.09	26.90	-5	4,775	-0.10%
2019/08/06	12	28.06	12	28.40	28.75	0	4,889	0.00%
2019/08/05	9	29.00	40	29.10	29.00	-31	4,873	-0.64%
2019/08/02	36	28.55	24	28.66	28.60	12	4,907	0.24%
2019/08/01	4	29.59	3	29.80	29.40	1	4,878	0.02%
2019/07/31	25	29.92	3	29.95	29.95	22	4,886	0.45%
2019/07/30	19	29.98	25	30.11	30.05	-6	4,913	-0.12%
2019/07/29	45	30.67	45	30.69	30.65	0	4,993	0.00%
2019/07/26	15	30.77	29	30.63	30.95	-14	5,039	-0.28%
2019/07/25	12	30.06	17	30.11	30.10	-5	5,018	-0.10%
2019/07/24	34.1	30.15	25	30.31	30.00	9.1	5,020	0.18%
2019/07/23	28	31.41	26	30.85	30.55	2	5,006	0.04%
2019/07/22	24	31.86	23	32.05	31.75	1	4,983	0.02%
2019/07/19	23	31.78	8	31.88	31.80	15	5,137	0.29%
2019/07/18	1	31.85	10	31.90	31.70	-9	5,214	-0.17%
2019/07/17	15	32.08	14	32.06	32.10	1	5,464	0.02%
2019/07/16	10	32.95	17	32.57	32.80	-7	5,382	-0.13%
2019/07/15	5	33.15	1.6	32.94	33.25	3.4	5,326	0.06%
2019/07/12	7	33.34	7	33.33	33.15	0	5,294	0.00%
2019/07/11	11	33.45	9	33.53	33.45	2	5,284	0.04%
2019/07/10	12	33.96	6	33.69	34.15	6	5,194	0.12%
2019/07/09	3	32.77	5	32.59	32.75	-2	5,047	-0.04%
2019/07/08	3	32.07	2.4	32.61	31.35	0.7	4,953	0.01%
2019/07/04	1	32.85	3	33.02	32.80	-2	4,854	-0.04%
2019/07/03	0	0.00	2	32.85	32.90	-2	4,845	-0.04%
2019/07/02	10	33.10	5	33.21	33.15	5	4,819	0.10%
2019/07/01	12.1	32.83	1	33.50	32.90	11.1	4,758	0.23%
2019/06/28	1	33.00	21	33.06	32.80	-20	4,697	-0.43%
2019/06/27	2	35.18	5	35.00	34.95	-3	4,440	-0.07%
2019/06/26	3	36.17	17	35.86	35.90	-14	4,377	-0.32%
2019/06/25	62	35.49	63	35.51	35.80	-1	4,261	-0.02%
2019/06/24	4	33.79	4	33.86	34.40	0	4,113	0.00%
2019/06/21	0	0.00	5	32.50	32.85	-5	4,013	-0.12%
2019/06/20	0	0.00	206	32.29	32.20	-206	4,021	-5.12%	大賣/鉅額交易
2019/06/19	1	32.80	0	0.00	32.80	1	4,030	0.02%
2019/06/18	0	0.00	13.1	32.26	32.85	-13.1	3,971	-0.33%
2019/06/17	6	31.51	7	31.68	31.90	-1	3,907	-0.03%
2019/06/14	8	32.31	13	32.20	30.80	-5	3,789	-0.13%
2019/06/13	7	31.21	1	31.10	31.70	6	3,635	0.17%
2019/06/11	3	30.60	0	0.00	30.55	3	3,570	0.08%
2019/06/06	0	0.00	0	29.20	29.30	0	3,492	0.00%
2019/06/05	1	29.05	1	29.00	29.10	0	3,461	0.00%
2019/06/04	1	28.65	29	28.64	28.75	-28	3,439	-0.81%
2019/06/03	30	29.29	0	0.00	29.05	30	3,417	0.88%
2019/05/31	2	29.30	8	29.05	29.10	-6	3,407	-0.18%
2019/05/30	0	0.00	6	29.13	29.10	-6	3,382	-0.18%
2019/05/29	5	28.86	1	28.85	28.90	4	3,344	0.12%
2019/05/28	1	28.40	1	28.20	28.45	0	3,259	0.00%
2019/05/27	2	28.20	25	28.17	28.25	-23	3,233	-0.71%
2019/05/24	4	27.86	0	0.00	27.70	4	3,197	0.13%
2019/05/23	10	27.44	6	27.49	27.40	4	3,174	0.13%
2019/05/22	0	0.00	1	27.45	27.60	-1	3,166	-0.03%
2019/05/21	13	27.24	1	27.35	27.15	12	3,157	0.38%
2019/05/20	4	27.16	29	26.94	27.10	-25	3,123	-0.80%
2019/05/17	16	27.72	5	27.63	27.55	11	3,084	0.36%
2019/05/16	6	27.26	1	27.60	27.20	5	3,041	0.16%
2019/05/15	1.1	28.04	2	28.28	27.95	-0.9	2,957	-0.03%
2019/05/14	1	27.60	20	28.50	28.55	-19	2,870	-0.66%
2019/05/10	176	28.17	19	28.14	27.95	157	2,772	5.66%	大買/鉅額交易
2019/05/09	5	27.91	1	27.80	28.00	4	2,778	0.14%
2019/05/08	25	27.88	4	27.98	27.90	21	2,736	0.77%
2019/05/07	16	28.43	2	28.55	28.10	14	2,689	0.52%
2019/05/06	18	28.36	32	28.40	28.10	-14	2,626	-0.53%
2019/05/03	27	27.82	10	27.56	27.90	17	2,478	0.69%
2019/05/02	12.4	26.91	7	27.00	27.00	5.4	2,359	0.23%
2019/04/30	10	27.00	1.3	27.14	27.05	8.7	2,291	0.38%
2019/04/29	1	27.70	6.1	27.44	27.45	-5.1	2,217	-0.23%
2019/04/26	11	27.48	6	27.65	27.30	5	2,117	0.24%
2019/04/25	11	26.66	9	26.87	27.30	2	1,984	0.10%
2019/04/24	17.3	25.59	11	25.66	25.25	6.3	1,780	0.35%
2019/04/23	24	25.60	14.1	25.64	26.10	9.9	1,662	0.60%
2019/04/22	0	0.00	30	24.05	23.75	-30	1,378	-2.18%
2019/04/19	4	24.05	0	0.00	24.05	4	1,369	0.29%
2019/04/18	0	0.00	1	23.85	23.90	-1	1,359	-0.07%
2019/04/15	0	0.00	1	23.70	23.70	-1	1,309	-0.08%
2019/04/09	1	23.55	0	0.00	23.50	1	1,270	0.08%
2019/04/03	0	0.00	3.8	24.00	23.95	-3.8	1,248	-0.31%
2019/04/02	10	23.75	2	23.95	23.75	8	1,235	0.65%
2019/04/01	1	24.10	0	0.00	24.15	1	1,214	0.08%
2019/03/29	0	0.00	1	23.70	24.25	-1	1,197	-0.08%
2019/03/28	1	23.80	0	0.00	23.70	1	1,173	0.09%
2019/03/27	0	0.00	10	24.65	24.75	-10	1,112	-0.90%
2019/03/26	11	24.85	2	24.73	24.85	9	1,081	0.83%
2019/03/25	0	0.00	5	24.20	24.20	-5	1,013	-0.49%
2019/03/22	0	0.00	2	23.68	24.00	-2	981	-0.20%
2019/03/20	1	23.10	0	0.00	23.55	1	1,005	0.10%
2019/03/15	1	23.70	0	0.00	23.50	1	987	0.10%
2019/03/14	0	0.00	1	23.90	23.90	-1	966	-0.10%
2019/03/13	0	0.00	1	23.70	23.75	-1	922	-0.11%
2019/03/12	5	23.10	5	23.15	23.20	0	879	0.00%
2019/03/11	0	0.00	0.1	22.85	22.95	-0.1	873	-0.01%
2019/03/07	0	0.00	5	22.70	22.60	-5	880	-0.57%
2019/03/06	0	0.00	1	22.65	22.80	-1	872	-0.11%
2019/03/05	0	0.00	10	22.45	22.60	-10	866	-1.15%
2019/02/25	0	0.00	1	21.80	22.05	-1	841	-0.12%
2019/02/21	5	21.70	0	0.00	21.70	5	823	0.61%
2019/02/19	0	0.00	3	21.35	21.55	-3	811	-0.37%
2019/02/18	10	21.50	0	0.00	21.40	10	808	1.24%
2019/02/11	0	0.00	5.4	20.97	21.10	-5.4	852	-0.63%
2019/01/30	5	20.85	52	21.28	21.15	-47	838	-5.60%
2019/01/24	0	0.00	1	22.55	22.45	-1	756	-0.13%
2019/01/23	0.1	22.50	0	0.00	22.60	0.1	756	0.01%
2019/01/21	0	0.00	1	22.60	22.55	-1	757	-0.13%
2019/01/03	2	22.00	0	0.00	22.05	2	824	0.24%
2019/01/02	1	21.90	0	0.00	22.00	1	829	0.12%
2018/12/28	2	22.15	0	0.00	22.25	2	824	0.24%
2018/12/26	1	21.90	0	0.00	21.85	1	835	0.12%
2018/12/25	0	0.00	1	22.45	22.15	-1	843	-0.12%
2018/12/22	0	0.00	1	22.75	22.75	-1	848	-0.12%
2018/12/14	3	23.57	1	23.80	23.60	2	803	0.25%
2018/12/05	0	0.00	1	22.55	22.70	-1	692	-0.14%
2018/11/29	0	0.00	2	21.50	21.45	-2	663	-0.30%
2018/11/23	0	0.00	2	21.05	21.00	-2	673	-0.30%
2018/11/19	0.2	21.10	0	0.00	21.10	0.2	683	0.03%
2018/11/15	1	21.00	0	0.00	21.10	1	682	0.15%
2018/11/13	0.4	21.20	0	0.00	21.20	0.4	676	0.06%
2018/11/07	0	0.00	0.1	20.10	20.20	-0.1	723	-0.01%
2018/11/01	0	0.00	2	18.90	18.95	-2	766	-0.26%
2018/10/30	0	0.00	2	18.50	18.60	-2	782	-0.26%
2018/10/26	0	0.00	1	18.70	18.60	-1	799	-0.13%
2018/10/19	0	0.00	1	19.30	19.30	-1	832	-0.12%
2018/10/18	0	0.00	0	19.70	19.70	0	824	0.00%
2018/10/17	0	0.00	4	20.00	20.00	-4	839	-0.48%
2018/10/16	0	0.00	0	19.60	19.55	0	834	0.00%
2018/10/11	1	19.10	0	0.00	19.60	1	836	0.12%
2018/10/09	0	0.00	0	21.00	20.90	0	814	0.00%
2018/10/05	2	21.10	0	0.00	21.05	2	829	0.24%
2018/10/04	0	0.00	48	21.56	21.50	-48	821	-5.84%
2018/09/17	0	0.00	2	22.40	22.35	-2	956	-0.21%
2018/09/13	0	0.00	2	22.35	22.35	-2	965	-0.21%
2018/09/05	0	0.00	1	22.35	22.40	-1	991	-0.10%
2018/08/30	0	0.00	2	22.85	22.70	-2	1,042	-0.19%
2018/08/29	0	0.00	5	23.00	22.90	-5	1,097	-0.46%
2018/08/24	0	0.00	2	22.70	22.85	-2	1,123	-0.18%
2018/08/22	1	22.70	0	0.00	22.80	1	1,151	0.09%
2018/08/21	0	0.00	1	22.70	22.65	-1	1,223	-0.08%
2018/08/17	0	0.00	1	22.80	22.70	-1	1,225	-0.08%
2018/08/16	15	22.70	0	0.00	22.55	15	1,225	1.22%
2018/08/15	1	22.90	6	23.00	22.80	-5	1,215	-0.41%
2018/08/14	2	22.95	5	23.00	23.10	-3	1,213	-0.25%
2018/08/13	12	23.94	3	23.75	23.55	9	1,206	0.75%
2018/08/10	20	24.00	0	0.00	24.05	20	1,196	1.67%
2018/08/09	5	24.10	0	0.00	24.00	5	1,218	0.41%
2018/08/07	1	24.05	0	0.00	24.05	1	1,234	0.08%
2018/08/06	0	0.00	2	24.15	24.20	-2	1,278	-0.16%
2018/08/03	0	0.00	2	24.05	23.95	-2	1,289	-0.16%
2018/08/01	0	0.00	3	24.52	24.15	-3	1,302	-0.23%
2018/07/31	0	0.00	9	23.85	23.90	-9	1,278	-0.70%
2018/07/30	2	23.75	0	0.00	23.70	2	1,278	0.16%
2018/07/24	0	0.00	1	24.05	24.05	-1	1,303	-0.08%
2018/07/12	0	0.00	1	23.80	23.75	-1	1,427	-0.07%
2018/07/10	0	0.00	1	23.85	23.85	-1	1,461	-0.07%
2018/07/06	3	23.45	0	0.00	23.60	3	1,576	0.19%
2018/07/04	1	24.05	0	0.00	23.95	1	1,608	0.06%
2018/07/03	0	0.00	2	24.83	24.20	-2	1,610	-0.12%
2018/06/29	0	0.00	2	24.05	24.10	-2	1,568	-0.13%
2018/06/28	8	24.09	0	0.00	23.90	8	1,572	0.51%
2018/06/25	1	23.50	0	0.00	23.55	1	1,598	0.06%
2018/06/22	5	23.70	0	0.00	23.50	5	1,616	0.31%
2018/06/20	1	23.60	0	0.00	23.55	1	1,654	0.06%
2018/06/11	0.2	24.50	0	0.00	24.55	0.2	1,620	0.01%
2018/06/08	1	24.50	20	24.60	24.50	-19	1,619	-1.17%
2018/06/07	3	24.65	1	24.55	24.40	2	1,607	0.12%
2018/06/06	1	24.80	30	24.69	24.65	-29	1,593	-1.82%
2018/06/04	0	0.00	19	24.04	23.95	-19	1,546	-1.23%
2018/05/31	0	0.00	5	24.20	23.90	-5	1,554	-0.32%
2018/05/30	0	0.00	10	23.85	23.95	-10	1,548	-0.65%
2018/05/29	15	24.05	28	24.01	23.90	-13	1,532	-0.85%
2018/05/28	0	0.00	55	23.33	23.45	-55	1,468	-3.75%
2018/05/25	0	0.00	0	23.20	23.30	0	1,472	0.00%
2018/05/21	64	23.46	3	23.65	23.55	61	1,476	4.13%
2018/05/18	75	22.87	0.2	23.00	22.80	74.8	1,466	5.10%
2018/05/15	4	22.50	0	0.00	22.35	4	1,510	0.26%
2018/05/14	0	0.00	11	21.97	21.95	-11	1,606	-0.68%
2018/05/11	2	22.65	0	0.00	22.55	2	1,579	0.13%
2018/05/09	0	0.00	8	22.78	22.90	-8	1,581	-0.51%
2018/05/04	3	23.30	0	0.00	23.35	3	1,626	0.18%
2018/05/03	0	0.00	3	23.62	23.60	-3	1,638	-0.18%
2018/05/02	5	23.60	0	0.00	23.60	5	1,700	0.29%
2018/04/30	1	23.65	1	23.80	23.55	0	1,753	0.00%
2018/04/27	3	22.80	3	22.45	23.15	0	1,891	0.00%
2018/04/26	18	23.98	3.1	24.03	23.20	14.9	2,018	0.74%
2018/04/25	26	23.83	0	0.00	23.90	26	2,021	1.29%
2018/04/24	2	23.83	2	24.00	23.75	0	2,030	0.00%
2018/04/23	0	0.00	1	24.35	24.40	-1	2,031	-0.05%
2018/04/20	1	24.00	0	0.00	24.10	1	2,036	0.05%
2018/04/18	1	23.30	0	0.00	23.55	1	2,066	0.05%
2018/04/17	5	23.80	1	23.55	23.60	4	2,069	0.19%
2018/04/16	1	23.90	1	24.00	23.80	0	2,124	0.00%
2018/04/13	2	24.05	0	0.00	24.10	2	2,206	0.09%
2018/04/12	10	25.00	4	24.75	24.30	6	2,237	0.27%
2018/04/11	3	24.75	2	24.45	24.75	1	2,153	0.05%
2018/04/10	2	24.18	0	0.00	24.00	2	2,122	0.09%
2018/04/09	2	24.20	0	0.00	24.25	2	2,123	0.09%
2018/04/03	1	23.85	0.2	24.15	24.05	0.8	2,121	0.04%
2018/04/02	2	24.20	0	0.00	24.15	2	2,148	0.09%
2018/03/31	2	24.28	0	0.00	24.45	2	2,179	0.09%
2018/03/30	0	0.00	1	24.10	24.20	-1	2,169	-0.05%
2018/03/29	0	0.00	1	24.20	24.20	-1	2,186	-0.05%
2018/03/28	0	23.35	0	0.00	23.50	0	2,163	0.00%
2018/03/23	2	22.50	0	0.00	22.80	2	2,184	0.09%
2018/03/22	11	22.90	0	0.00	22.85	11	2,182	0.50%
2018/03/21	2	22.70	0	0.00	22.70	2	2,170	0.09%
2018/03/13	0	0.00	5	23.30	23.15	-5	2,142	-0.23%
2018/03/08	1	23.55	0	0.00	23.45	1	2,147	0.05%
2018/02/27	1	22.60	0	0.00	22.45	1	2,150	0.05%
2018/02/26	2	22.65	0	0.00	22.70	2	2,142	0.09%
2018/02/22	0	0.00	2	22.17	22.25	-2	2,136	-0.09%
2018/02/12	0	0.00	1	21.90	21.55	-1	2,141	-0.05%
2018/02/09	1	21.65	0	0.00	21.75	1	2,125	0.05%
2018/02/08	1	21.40	0	0.00	21.65	1	2,103	0.05%
2018/02/07	3	21.87	2	21.90	21.40	1	2,094	0.05%
2018/02/06	11	21.21	17	21.94	21.55	-6	2,054	-0.29%
2018/02/05	1	23.45	20	23.25	23.20	-19	1,967	-0.97%
2018/02/02	6	23.86	0	0.00	23.65	6	1,956	0.31%
2018/02/01	2	24.00	6	23.79	23.80	-4	1,962	-0.20%
2018/01/31	0	0.00	5	23.15	23.50	-5	1,952	-0.26%
2018/01/30	15	23.60	0	0.00	23.60	15	1,950	0.77%
2018/01/29	1	23.65	0	0.00	23.50	1	1,957	0.05%
2018/01/26	1	23.75	0	0.00	23.75	1	1,934	0.05%
2018/01/25	3	24.15	2	23.98	23.95	1	1,919	0.05%
2018/01/24	5	24.16	1	24.30	24.00	4	1,879	0.21%
2018/01/23	5	24.26	2	25.05	24.80	3	1,853	0.16%
2018/01/22	11	24.10	11	24.15	24.65	0	1,770	0.00%
2018/01/19	0.2	22.65	4	22.60	22.75	-3.8	1,635	-0.23%
2018/01/18	0	0.00	1	22.45	22.30	-1	1,705	-0.06%
2018/01/16	2	22.30	0	0.00	22.10	2	1,725	0.12%
2018/01/15	0	0.00	9	22.73	22.30	-9	1,773	-0.51%
2018/01/12	2	22.55	0	0.00	22.60	2	1,803	0.11%
2018/01/11	2	22.50	6	22.20	22.50	-4	1,807	-0.22%
2018/01/10	1	22.70	0	0.00	22.75	1	1,772	0.06%
2018/01/09	2	22.38	0.1	22.80	22.80	1.9	1,705	0.11%
2018/01/08	10	21.80	0	0.00	21.90	10	1,611	0.62%
2018/01/05	2	20.95	0	0.00	21.05	2	1,554	0.13%
2018/01/03	1	21.15	0	0.00	20.85	1	1,592	0.06%