味全 (1201)-永豐金-松山券商分點個股進出

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
18.50
漲跌
▼0.20
漲幅
-1.07%
成交量
983張
產業
上市食品類股
294人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/23	1	18.50	0	0.00	18.50	1	466	0.21%
2024/05/22	0	0.00	1	18.70	18.70	-1	457	-0.22%
2024/05/21	1	18.70	0	0.00	18.75	1	454	0.22%
2024/05/20	1	19.00	0	0.00	18.95	1	445	0.22%
2024/05/10	0	0.00	26	18.83	18.90	-26	400	-6.50%
2024/05/06	0	19.10	10	19.00	19.00	-10	392	-2.55%
2024/04/29	0.2	18.80	0	0.00	18.85	0.2	382	0.05%
2024/04/26	0	0.00	0.2	18.65	18.65	-0.2	371	-0.05%
2024/04/24	0	18.70	0	0.00	18.70	0	372	0.00%
2024/04/17	0	18.65	0	0.00	18.50	0	357	0.00%
2024/04/16	0	18.75	3	18.45	18.45	-3	356	-0.84%
2024/04/15	0	18.90	0	0.00	18.70	0	347	0.00%
2024/04/11	26	19.02	0	0.00	18.95	26	343	7.58%
2024/03/21	0	0.00	0	18.95	18.80	0	304	0.00%
2024/03/12	0	0.00	0.1	19.00	18.95	-0.1	288	-0.04%
2024/03/04	3	19.20	0	0.00	19.10	3	285	1.05%
2024/02/29	0	18.90	0	0.00	18.90	0	253	0.00%
2024/02/22	0	18.80	0	0.00	18.70	0	244	0.00%
2024/02/20	0	18.85	0	0.00	18.80	0	245	0.00%
2024/02/16	0	18.65	0	0.00	18.65	0	248	0.00%
2024/01/30	10	18.70	0	0.00	18.65	10	260	3.84%
2024/01/29	0.1	18.80	0	0.00	18.75	0.1	259	0.02%
2024/01/22	1	18.45	0	0.00	18.45	1	259	0.38%
2024/01/17	1	18.55	6	18.50	18.50	-5	258	-1.94%
2024/01/10	1	18.85	0	0.00	18.85	1	258	0.39%
2024/01/05	0.2	19.20	0	0.00	19.00	0.2	257	0.07%
2024/01/04	1	19.00	0.1	20.35	19.00	0.9	263	0.33%
2023/12/21	2	19.00	0	0.00	19.00	2	269	0.74%
2023/12/12	1	19.15	0	0.00	19.20	1	274	0.36%
2023/11/16	0	0.00	6	19.20	19.20	-6	271	-2.21%
2023/11/13	6	19.05	0	0.00	18.90	6	265	2.26%
2023/10/30	0	0.00	0.1	19.00	18.55	-0.1	277	-0.05%
2023/10/19	0	0.00	0.1	18.75	18.70	-0.1	317	-0.04%
2023/09/22	0	0.00	1	18.46	18.45	-1	440	-0.24%
2023/09/21	1	18.50	0	0.00	18.50	1	445	0.22%
2023/09/15	1	18.85	0	0.00	18.80	1	449	0.22%
2023/09/06	0.2	19.00	0	0.00	18.85	0.2	473	0.04%
2023/09/05	1.1	18.95	0	0.00	18.90	1.1	475	0.22%
2023/08/29	0	19.00	0	0.00	18.95	0	481	0.00%
2023/08/21	0.2	19.08	0	0.00	19.00	0.2	503	0.04%
2023/08/11	0	19.45	0	0.00	19.40	0	552	0.01%
2023/08/10	1	19.30	0	0.00	19.30	1	553	0.18%
2023/07/19	0	0.00	1	19.55	19.55	-1	506	-0.20%
2023/07/17	0	0.00	0	19.80	19.80	0	491	0.00%
2023/07/13	1	19.75	0	0.00	19.70	1	475	0.21%
2023/07/07	1	19.95	0	0.00	19.95	1	463	0.22%
2023/07/04	0	0.00	6	20.05	20.05	-6	451	-1.33%
2023/06/16	0	0.00	2	20.38	20.30	-2	398	-0.50%
2023/06/15	0.1	20.40	0	0.00	20.40	0.1	391	0.03%
2023/06/12	2	20.35	0	0.00	20.30	2	393	0.51%
2023/06/09	2	20.40	0	0.00	20.40	2	386	0.52%
2023/06/07	0.1	20.60	0	0.00	20.50	0.1	397	0.03%
2023/05/25	3	20.70	0	0.00	20.70	3	458	0.65%
2023/05/23	0	0.00	40	20.63	20.75	-40	449	-8.89%
2023/05/19	0	0.00	10	20.45	20.40	-10	440	-2.27%
2023/05/18	1	20.50	0	0.00	20.40	1	439	0.23%
2023/05/17	0	0.00	29	20.22	20.45	-29	433	-6.69%
2023/05/16	0	0.00	2	20.15	20.15	-2	432	-0.46%
2023/05/09	0	0.00	1	20.20	20.00	-1	462	-0.22%
2023/05/08	1	20.05	11	20.20	20.05	-10	484	-2.06%
2023/05/04	1	20.10	0	0.00	20.15	1	494	0.20%
2023/04/28	1	20.00	0	0.00	20.05	1	493	0.20%
2023/04/25	1	20.05	0	0.00	19.95	1	501	0.20%
2023/04/24	0	0.00	0.4	20.10	20.10	-0.4	494	-0.08%
2023/04/19	1	20.10	0	0.00	20.15	1	480	0.21%
2023/04/13	0	20.30	0	0.00	20.20	0	471	0.00%
2023/04/12	0	20.15	0	0.00	20.10	0	465	0.00%
2023/03/30	1	19.90	0	0.00	19.95	1	451	0.22%
2023/03/20	0	20.20	0	0.00	20.05	0	433	0.00%
2023/03/17	0	0.00	1	20.00	20.10	-1	432	-0.23%
2023/03/16	1	20.15	1	20.30	20.15	0	424	0.00%
2023/03/15	0	0.00	4	20.70	20.55	-4	420	-0.95%
2023/03/13	0	0.00	31	20.61	20.80	-31	422	-7.34%
2023/03/08	1	20.90	10	21.03	21.10	-9	399	-2.25%
2023/03/07	0	0.00	4	21.28	21.15	-4	392	-1.02%
2023/03/06	4	21.09	0	21.10	21.15	4	385	1.03%
2023/03/03	18	21.15	21	21.11	21.00	-3	373	-0.80%
2023/02/22	0	0.00	10	20.05	20.15	-10	317	-3.14%
2023/02/15	0	0.00	0	20.70	20.65	0	312	0.00%
2023/02/14	0	0.00	2	20.65	20.65	-2	306	-0.65%
2023/02/08	5	20.20	5	20.20	20.25	0	285	0.00%
2023/02/07	40	20.25	0	20.30	20.15	40	277	14.39%
2023/02/06	10	19.85	1	20.00	20.15	9	264	3.41%
2023/01/30	0	0.00	1	19.00	19.00	-1	227	-0.44%
2023/01/13	1	18.85	0	0.00	18.85	1	230	0.43%
2022/12/27	0	0.00	0	19.15	19.10	0	306	-0.01%
2022/12/16	0	0.00	22	19.00	19.15	-22	341	-6.44%
2022/12/09	0	0.00	2	18.90	18.95	-2	346	-0.58%
2022/12/01	1	19.20	0	0.00	19.25	1	344	0.29%
2022/11/29	1	19.10	0	0.00	19.10	1	345	0.29%
2022/11/15	0	0.00	2	18.83	18.85	-2	347	-0.58%
2022/11/11	1	18.80	0	0.00	18.75	1	336	0.30%
2022/10/25	0.2	18.35	0	0.00	18.25	0.2	406	0.04%
2022/10/24	0	18.25	0.1	19.25	18.15	-0.1	406	-0.03%
2022/10/20	35	18.15	0	0.00	18.20	35	409	8.56%
2022/10/13	18	18.68	0	0.00	18.45	18	403	4.46%
2022/10/05	1	19.55	0	0.00	19.60	1	390	0.26%
2022/10/04	1	19.55	0	0.00	19.60	1	392	0.25%
2022/09/30	2	19.40	0	0.00	19.60	2	399	0.50%
2022/09/28	30	19.55	0	0.00	19.60	30	409	7.33%
2022/09/14	0	0.00	3	20.05	20.05	-3	450	-0.67%
2022/09/13	1	20.25	0	0.00	20.25	1	451	0.22%
2022/09/12	0	0.00	70	20.15	20.20	-70	456	-15.32%
2022/09/08	1	20.05	0	0.00	20.20	1	463	0.22%
2022/09/02	0	0.00	10	20.10	20.20	-10	487	-2.05%
2022/08/26	1	20.35	1	20.35	20.35	0	510	0.00%
2022/08/24	3	20.07	0	0.00	20.05	3	519	0.58%
2022/08/22	2	19.85	0	0.00	19.90	2	523	0.38%
2022/08/17	1	19.95	0	0.00	19.95	1	531	0.19%
2022/08/12	1	19.75	0	0.00	19.90	1	540	0.18%
2022/08/05	2	19.75	0	0.00	19.75	2	566	0.35%
2022/08/04	2	19.80	0	0.00	19.75	2	586	0.34%
2022/08/02	41	19.90	0	0.00	19.85	41	591	6.93%
2022/08/01	0.1	20.40	0	0.00	20.35	0.1	584	0.02%
2022/07/29	0	0.00	0.1	22.30	20.30	-0.1	595	-0.01%
2022/07/27	0	0.00	5	20.40	20.40	-5	614	-0.81%
2022/07/25	0	0.00	0	20.70	20.60	0	638	0.00%
2022/07/20	2	20.55	0	0.00	20.60	2	756	0.26%
2022/07/08	5	20.40	0	0.00	20.35	5	1,020	0.49%
2022/07/05	0	0.00	5	20.50	20.65	-5	1,011	-0.49%
2022/06/23	5	20.15	0	20.20	20.20	5	1,001	0.50%
2022/06/22	50	20.00	0	0.00	20.10	50	1,000	5.00%
2022/06/14	0.1	20.60	0	0.00	20.60	0.1	1,001	0.01%
2022/06/13	1	20.60	10	20.55	20.60	-9	1,016	-0.89%
2022/06/07	0	0.00	5	21.00	20.95	-5	1,010	-0.49%
2022/06/01	2	20.88	0	0.00	20.90	2	1,024	0.20%
2022/05/16	0	20.85	0	0.00	20.70	0	1,029	0.00%
2022/05/13	0	0.00	2	20.70	20.70	-2	1,024	-0.20%
2022/05/10	0	0.00	2	21.65	21.65	-2	978	-0.20%
2022/05/09	0	21.65	0	0.00	21.60	0	971	0.00%
2022/04/29	5	22.75	9	22.68	22.50	-4	954	-0.42%
2022/04/28	0	0.00	5	22.88	22.90	-5	930	-0.54%
2022/04/21	0	0.00	10	22.60	22.35	-10	768	-1.30%
2022/04/20	0	22.35	0	0.00	22.40	0	742	0.00%
2022/04/18	2	22.30	3	22.35	22.00	-1	710	-0.14%
2022/04/15	2	22.00	2	22.45	22.45	0	638	0.00%
2022/04/08	0	0.00	0	21.40	21.35	0	563	0.00%
2022/04/01	0	21.40	0	0.00	21.35	0	569	0.00%
2022/03/30	1	21.45	0	0.00	21.45	1	572	0.17%
2022/03/17	0	21.80	2	22.60	21.90	-2	576	-0.34%
2022/03/16	2	21.20	0	0.00	21.65	2	557	0.36%
2022/03/10	10	21.70	0	0.00	21.70	10	548	1.82%
2022/03/09	0	0.00	5	21.50	21.50	-5	550	-0.91%
2022/03/08	0	0.00	2	21.45	21.45	-2	556	-0.36%
2022/03/07	0	0.00	0.1	21.70	21.60	-0.1	542	-0.02%
2022/02/08	0	0.00	1	21.65	21.80	-1	705	-0.14%
2022/01/25	0	0.00	60	21.45	21.45	-60	732	-8.20%
2022/01/19	0.5	22.25	0	0.00	22.00	0.5	851	0.06%
2022/01/14	0	0.00	0.2	23.95	21.95	-0.2	946	-0.02%
2022/01/05	0	0.00	1	22.10	22.10	-1	1,252	-0.08%
2022/01/04	0	22.05	0	0.00	22.15	0	1,322	0.00%
2022/01/03	0	0.00	7.8	22.15	22.15	-7.8	1,373	-0.57%
2021/12/29	3	22.25	0	0.00	22.35	3	1,551	0.19%
2021/12/28	0	0.00	0	22.10	22.15	0	1,644	0.00%
2021/12/17	0	22.00	0	0.00	22.05	0	1,916	0.00%
2021/12/16	2	21.90	0	0.00	22.05	2	1,930	0.10%
2021/12/13	1	22.10	4	22.20	22.15	-3	1,988	-0.15%
2021/12/08	0	0.00	2	22.15	22.25	-2	1,989	-0.10%
2021/12/07	0	0.00	5	22.20	22.15	-5	2,013	-0.25%
2021/11/26	2	22.00	0	0.00	22.00	2	2,080	0.10%
2021/11/22	2	22.30	0	0.00	22.30	2	2,070	0.10%
2021/11/03	3	22.60	0	0.00	22.60	3	1,984	0.15%
2021/10/29	1	22.70	0	0.00	22.85	1	1,952	0.05%
2021/10/27	5	22.92	2	23.05	22.70	3	1,914	0.16%
2021/10/26	2	23.50	20	23.75	23.55	-18	1,859	-0.97%
2021/10/25	20	24.00	0	0.00	23.95	20	1,827	1.09%
2021/10/22	2	23.80	0	0.00	23.80	2	1,815	0.11%
2021/10/19	26	23.95	26	23.60	23.60	0	1,769	0.00%
2021/10/18	1	23.70	0	0.00	23.70	1	1,719	0.06%
2021/10/15	3	23.00	19	23.00	23.20	-16	1,673	-0.96%
2021/10/14	0	0.00	2	23.05	23.05	-2	1,661	-0.12%
2021/10/12	0	0.00	7	23.21	23.15	-7	1,609	-0.43%
2021/10/08	0	0.00	12	22.90	22.90	-12	1,554	-0.77%
2021/10/06	2	23.00	3	23.40	22.35	-1	1,452	-0.07%
2021/10/05	0	0.00	9	22.90	23.00	-9	1,373	-0.66%
2021/10/04	2	22.45	0	0.00	23.00	2	1,293	0.15%
2021/09/30	0	0.00	2	22.00	21.90	-2	1,185	-0.17%
2021/09/22	0	0.00	4	21.35	21.50	-4	1,243	-0.32%
2021/09/16	0	21.15	0	0.00	21.45	0	1,236	0.00%
2021/09/07	0	0.00	1	20.50	20.75	-1	1,217	-0.08%
2021/09/06	1	21.05	0	0.00	21.00	1	1,213	0.08%
2021/09/02	0	0.00	1	21.35	21.25	-1	1,216	-0.08%
2021/09/01	1	21.20	2	21.18	21.40	-1	1,213	-0.08%
2021/08/19	1	20.40	3	20.35	20.30	-2	1,380	-0.14%
2021/08/16	0	0.00	8	20.65	20.60	-8	1,423	-0.56%
2021/08/11	20	21.13	0	0.00	21.10	20	1,536	1.30%
2021/08/03	0	0.00	6	21.53	21.55	-6	2,227	-0.27%
2021/07/27	0	0.00	2	21.65	21.45	-2	2,356	-0.08%
2021/07/26	0	0.00	3	21.45	21.55	-3	2,405	-0.12%
2021/07/23	0	0.00	7	21.38	21.55	-7	2,582	-0.27%
2021/07/21	0	0.00	5	21.45	21.45	-5	2,682	-0.19%
2021/07/20	0	0.00	1	21.75	21.80	-1	2,696	-0.04%
2021/07/16	0	0.00	4	21.80	21.80	-4	2,979	-0.13%
2021/07/15	0	0.00	1	21.75	21.85	-1	3,139	-0.03%
2021/07/14	2	21.50	0	0.00	21.60	2	3,187	0.06%
2021/07/13	1	21.75	0	0.00	21.60	1	3,298	0.03%
2021/07/12	0	0.00	7	21.95	21.80	-7	3,406	-0.21%
2021/07/07	0	0.00	9	22.07	22.15	-9	3,502	-0.26%
2021/07/06	3	22.47	5	22.29	22.30	-2	3,497	-0.06%
2021/07/05	1	21.95	12	22.20	22.45	-11	3,482	-0.32%
2021/07/01	0	0.00	9	21.83	21.95	-9	3,412	-0.26%
2021/06/30	0	0.00	1	21.45	21.40	-1	3,371	-0.03%
2021/06/29	0	0.00	7	21.42	21.35	-7	3,384	-0.21%
2021/06/25	3	21.65	0	0.00	21.45	3	3,419	0.09%
2021/06/24	0	0.00	1	21.45	21.60	-1	3,447	-0.03%
2021/06/23	1	21.25	0	0.00	21.30	1	3,449	0.03%
2021/06/22	0.1	21.00	0	0.00	21.15	0.1	3,451	0.00%
2021/06/21	12	21.10	0.1	22.95	21.05	11.9	3,452	0.34%
2021/06/18	1	21.40	0	0.00	21.30	1	3,446	0.03%
2021/06/16	1	21.50	3	21.55	21.45	-2	3,448	-0.06%
2021/06/15	1	21.55	0	0.00	21.55	1	3,448	0.03%
2021/06/11	4	21.65	4	21.80	21.65	0	3,465	0.00%
2021/06/10	3	21.60	0	0.00	21.60	3	3,475	0.09%
2021/06/09	0	0.00	2	21.60	21.60	-2	3,482	-0.06%
2021/06/08	2	21.75	0	0.00	21.80	2	3,477	0.06%
2021/06/07	1	21.80	1	22.00	21.75	0	3,486	0.00%
2021/06/02	2	21.90	2	21.83	21.95	0	3,429	0.00%
2021/05/31	13	21.54	0	0.00	21.65	13	3,393	0.38%
2021/05/27	1	21.30	0	0.00	21.30	1	3,381	0.03%
2021/05/20	4	21.33	5	21.58	21.15	-1	3,344	-0.03%
2021/05/19	7	21.45	0	0.00	21.60	7	3,307	0.21%
2021/05/18	25	21.56	0	0.00	21.65	25	3,255	0.77%
2021/05/17	29	22.17	13	22.39	22.25	16	3,163	0.51%
2021/05/14	7	21.09	6	21.00	21.05	1	2,912	0.03%
2021/05/13	1	21.50	1	21.70	21.70	0	2,860	0.00%
2021/05/12	7	20.84	0	0.00	21.05	7	2,747	0.25%
2021/05/11	0	0.00	3	23.65	23.00	-3	2,646	-0.11%
2021/05/10	6	23.35	0	0.00	23.75	6	2,579	0.23%
2021/05/03	1	23.90	1	24.15	23.90	0	2,428	0.00%
2021/04/29	14	24.90	11	25.08	24.55	3	2,371	0.13%
2021/04/28	0	0.00	2	23.73	24.70	-2	2,195	-0.09%
2021/04/26	1	23.55	0	0.00	23.60	1	2,087	0.05%
2021/04/23	2	23.80	10	24.00	23.75	-8	2,046	-0.39%
2021/04/22	16	24.50	1	24.36	23.95	15	1,989	0.75%
2021/04/21	3	23.93	9	24.63	24.30	-6	1,754	-0.34%
2021/04/20	40	23.19	47	23.26	23.25	-7	1,591	-0.44%
2021/04/19	8	23.49	1	23.75	23.65	7	1,544	0.45%
2021/04/16	0	0.00	1	22.55	22.90	-1	1,422	-0.07%
2021/04/15	10	22.00	12	21.97	22.05	-2	1,312	-0.15%
2021/04/14	0	0.00	1	21.60	21.85	-1	1,296	-0.08%
2021/04/13	3	22.05	2	21.95	21.80	1	1,299	0.08%
2021/04/12	4	21.70	0	0.00	21.60	4	1,234	0.32%
2021/04/09	2	21.55	0	0.00	21.60	2	1,233	0.16%
2021/04/08	6	21.59	0	0.00	21.75	6	1,241	0.48%
2021/03/31	3	21.60	1	21.55	21.55	2	1,332	0.15%
2021/03/30	11	21.75	0	0.00	21.80	11	1,351	0.81%
2021/03/29	0	0.00	1	21.95	22.00	-1	1,386	-0.07%
2021/03/26	1	21.50	0	0.00	21.55	1	1,465	0.07%
2021/03/25	0	0.00	0	23.00	21.40	0	1,467	0.00%
2021/03/22	1.1	21.57	0	0.00	21.55	1.1	1,465	0.08%
2021/03/19	5	21.50	0	0.00	21.50	5	1,458	0.34%
2021/03/16	1	21.65	0	0.00	21.55	1	1,434	0.07%
2021/03/15	0	21.50	2	21.25	21.30	-2	1,416	-0.14%
2021/03/11	8	21.15	0	0.00	21.15	8	1,418	0.56%
2021/03/10	2	21.10	0	0.00	21.10	2	1,408	0.14%
2021/03/08	0	20.90	0	0.00	20.85	0	1,407	0.00%
2021/03/05	0	20.85	0	0.00	20.90	0	1,427	0.00%
2021/03/04	0	21.00	0	0.00	20.85	0	1,446	0.00%
2021/03/02	0	20.95	0	0.00	20.85	0	1,450	0.00%
2021/02/26	0	20.85	0	0.00	20.85	0	1,490	0.00%
2021/02/25	0	0.00	0	20.90	20.95	0	1,494	0.00%
2021/02/23	0	20.75	0	0.00	20.80	0	1,493	0.00%
2021/02/17	3	20.15	0	0.00	20.20	3	1,483	0.20%
2021/02/04	4	20.05	10	20.10	20.00	-6	1,506	-0.40%
2021/02/03	0	20.25	0	0.00	20.05	0	1,515	0.00%
2021/01/28	0	0.00	3	20.20	20.15	-3	1,482	-0.20%
2021/01/21	3	20.23	0	0.00	20.30	3	1,465	0.20%
2021/01/20	5	20.60	0	0.00	20.20	5	1,457	0.34%
2021/01/19	1	20.90	0	0.00	20.95	1	1,429	0.07%
2021/01/14	45	21.30	0	0.00	21.10	45	1,505	2.99%
2021/01/13	1	21.10	0	0.00	21.10	1	1,499	0.07%
2021/01/12	0	0.00	1	21.10	21.05	-1	1,489	-0.07%
2021/01/06	1	21.35	0	0.00	21.35	1	1,453	0.07%
2021/01/05	0	0.00	17	21.90	21.90	-17	1,419	-1.20%
2020/12/31	1	22.25	2	22.25	22.30	-1	1,369	-0.07%
2020/12/29	2	22.45	0	0.00	22.55	2	1,327	0.15%
2020/12/28	17	22.55	0	0.00	22.50	17	1,290	1.32%
2020/12/24	1	21.65	10	21.70	21.95	-9	1,196	-0.75%
2020/12/23	8	21.94	1	22.20	22.05	7	1,152	0.61%
2020/12/22	1	21.40	13	21.58	21.50	-12	1,096	-1.09%
2020/12/21	1	20.80	0	0.00	21.15	1	990	0.10%
2020/12/16	10	20.85	0	0.00	20.85	10	974	1.03%
2020/12/14	2	20.75	0	0.00	20.70	2	963	0.21%
2020/12/09	0	0.00	23	21.20	21.10	-23	943	-2.44%
2020/12/02	0	0.00	1	21.40	21.40	-1	932	-0.11%
2020/12/01	0	0.00	78	21.62	21.65	-78	933	-8.35%
2020/11/30	0	0.00	0.1	21.40	21.40	-0.1	913	-0.01%
2020/11/26	4	21.29	0	0.00	21.35	4	883	0.45%
2020/11/25	100	21.22	1	21.15	21.40	99	897	11.03%
2020/11/17	3	20.60	0	0.00	20.60	3	838	0.36%
2020/11/09	0	0.00	1	20.20	20.15	-1	870	-0.11%
2020/11/06	1	20.10	0	0.00	20.10	1	875	0.11%
2020/11/03	1	20.30	0	0.00	20.30	1	900	0.11%
2020/10/23	1	20.55	1	20.50	20.50	0	941	0.00%
2020/10/22	5	20.55	2	20.45	20.70	3	948	0.32%
2020/09/24	5	19.60	6	19.83	19.60	-1	1,311	-0.08%
2020/09/23	2	20.00	0	0.00	20.00	2	1,311	0.15%
2020/09/22	2	20.10	0	0.00	20.10	2	1,323	0.15%
2020/09/21	2	20.25	9	20.35	20.30	-7	1,340	-0.52%
2020/09/15	0	0.00	0.7	20.25	20.25	-0.7	1,476	-0.05%
2020/09/07	0	0.00	1	20.50	20.40	-1	1,522	-0.07%
2020/09/03	2	20.50	0	0.00	20.50	2	1,557	0.13%
2020/08/31	0	0.00	5	20.96	20.85	-5	1,598	-0.31%
2020/08/28	1	20.65	0	0.00	20.70	1	1,610	0.06%
2020/08/27	0	0.00	15	20.72	20.60	-15	1,616	-0.93%
2020/08/26	0	0.00	2	20.50	20.40	-2	1,607	-0.12%
2020/08/25	0	0.00	3	20.60	20.60	-3	1,615	-0.19%
2020/08/20	1	20.25	1	20.35	20.30	0	1,622	0.00%
2020/08/10	0	0.00	11	19.95	20.10	-11	1,583	-0.69%
2020/08/03	0	19.95	0	0.00	19.90	0	1,769	0.00%
2020/07/29	0	0.00	88	19.99	19.95	-88	1,811	-4.86%
2020/07/28	5	19.50	0	0.00	19.30	5	1,816	0.28%
2020/07/24	5	20.35	5	20.10	20.20	0	1,831	0.00%
2020/07/21	0	0.00	2	21.10	20.95	-2	1,796	-0.11%
2020/07/20	2	22.45	0	0.00	22.45	2	1,732	0.12%
2020/07/17	2	22.55	5	22.75	22.65	-3	1,711	-0.18%
2020/07/13	2	22.85	0	0.00	22.85	2	1,769	0.11%
2020/07/07	1	23.15	3	23.20	23.25	-2	1,795	-0.11%
2020/07/06	0	0.00	1	23.20	23.20	-1	1,800	-0.06%
2020/07/02	1	23.05	0	0.00	23.00	1	1,823	0.05%
2020/06/30	0	0.00	2	23.15	23.00	-2	1,954	-0.10%
2020/06/24	2	22.90	0	0.00	23.00	2	2,010	0.10%
2020/06/23	11	23.06	0	0.00	22.75	11	2,012	0.55%
2020/06/18	0	0.00	2	22.30	22.35	-2	1,955	-0.10%
2020/06/17	0	0.00	3	22.05	22.15	-3	1,974	-0.15%
2020/06/12	2	21.55	0	0.00	21.75	2	2,095	0.10%
2020/06/11	0	0.00	12	22.70	22.10	-12	2,113	-0.57%
2020/06/04	0	0.00	1	22.85	22.85	-1	2,201	-0.05%
2020/06/02	0	0.00	10	22.50	22.35	-10	2,199	-0.45%
2020/06/01	5	22.40	0	0.00	22.45	5	2,201	0.23%
2020/05/27	1	22.15	2	22.15	22.10	-1	2,217	-0.05%
2020/05/22	2	22.10	0	0.00	21.95	2	2,242	0.09%
2020/05/21	1	22.25	0	0.00	22.20	1	2,266	0.04%
2020/05/20	0	0.00	1	22.35	22.15	-1	2,277	-0.04%
2020/05/18	2	22.40	0	0.00	22.30	2	2,295	0.09%
2020/05/15	4	21.98	0	0.00	22.00	4	2,317	0.17%
2020/05/14	1	22.25	0	0.00	22.15	1	2,356	0.04%
2020/05/13	1	22.35	0	0.00	22.60	1	2,343	0.04%
2020/05/12	3	22.55	1	22.50	22.50	2	2,340	0.09%
2020/05/11	5	22.89	2	23.15	22.85	3	2,320	0.13%
2020/05/08	8	22.60	3	22.60	22.50	5	2,273	0.22%
2020/05/06	0	0.00	1	21.70	21.35	-1	2,206	-0.05%
2020/05/05	2	21.40	0	0.00	21.55	2	2,208	0.09%
2020/05/04	8	21.45	0	0.00	21.40	8	2,211	0.36%
2020/04/29	0	0.00	1	21.45	21.35	-1	2,259	-0.04%
2020/04/20	0	0.00	10	20.95	21.60	-10	2,259	-0.44%
2020/04/15	1	20.90	0	0.00	20.50	1	2,182	0.05%
2020/04/13	0	20.10	8	20.05	20.10	-8	2,142	-0.37%
2020/04/10	8	20.25	1	20.10	20.35	7	2,142	0.33%
2020/04/09	1	20.10	140	20.06	20.00	-139	2,134	-6.51%	大賣/鉅額交易
2020/04/08	5	20.20	15	20.15	20.20	-10	2,118	-0.47%
2020/04/07	0	0.00	14	19.95	20.05	-14	2,103	-0.67%
2020/04/06	10	19.74	14	19.81	19.90	-4	2,071	-0.19%
2020/04/01	2	20.00	0	0.00	20.00	2	2,038	0.10%
2020/03/30	0	0.00	20	18.05	18.15	-20	1,857	-1.08%
2020/03/27	0	0.00	5	18.10	18.05	-5	1,866	-0.27%
2020/03/25	0	0.00	28	18.02	18.05	-28	1,844	-1.52%
2020/03/23	11	17.54	0	0.00	17.40	11	1,814	0.61%
2020/03/20	1	17.00	0	0.00	17.00	1	1,805	0.06%
2020/03/19	2	15.90	6	16.13	15.80	-4	1,758	-0.23%
2020/03/18	1	17.30	18	17.20	17.05	-17	1,695	-1.00%
2020/03/17	3	17.58	0	0.00	17.15	3	1,675	0.18%
2020/03/16	0	0.00	1	17.90	17.90	-1	1,665	-0.06%
2020/03/13	0	0.00	1	18.10	18.60	-1	1,647	-0.06%
2020/03/12	1	19.50	2	19.40	19.40	-1	1,585	-0.06%
2020/03/10	1	20.00	0	0.00	20.35	1	1,545	0.06%
2020/03/09	10	20.75	0	0.00	20.60	10	1,526	0.66%
2020/03/05	0	0.00	2	21.70	21.80	-2	1,483	-0.13%
2020/03/03	1	21.90	0	0.00	21.95	1	1,467	0.07%
2020/02/27	1	21.50	0	0.00	21.60	1	1,459	0.07%
2020/02/25	3	21.55	0	0.00	21.70	3	1,443	0.21%
2020/02/24	2	21.95	0	0.00	21.90	2	1,432	0.14%
2020/02/18	4	22.90	5	22.70	22.90	-1	1,403	-0.07%
2020/02/13	3	21.75	0	0.00	21.85	3	1,396	0.21%
2020/02/05	1	21.70	0	0.00	21.30	1	1,387	0.07%
2020/02/03	4	20.86	5	20.20	20.65	-1	1,369	-0.07%
2020/01/30	2	22.70	0	0.00	22.05	2	1,261	0.16%
2020/01/10	0	0.00	3	24.45	24.50	-3	1,267	-0.24%
2020/01/02	1	25.20	0	0.00	25.15	1	1,340	0.07%
2019/12/31	0	0.00	2	25.30	25.05	-2	1,345	-0.15%
2019/12/25	0	0.00	10	25.35	25.40	-10	1,365	-0.73%
2019/12/24	2	25.10	0	0.00	25.15	2	1,370	0.15%
2019/12/23	0	0.00	1	24.90	24.95	-1	1,360	-0.07%
2019/12/20	3	24.63	0	0.00	24.60	3	1,378	0.22%
2019/12/19	0	0.00	1	24.65	24.70	-1	1,392	-0.07%
2019/12/05	1	24.75	0	0.00	24.80	1	1,543	0.06%
2019/12/03	2	24.45	0	0.00	24.45	2	1,602	0.12%
2019/12/02	3	24.55	0	0.00	24.50	3	1,621	0.19%
2019/11/29	0	0.00	11	24.60	24.60	-11	1,623	-0.68%
2019/11/22	11	24.90	0	0.00	24.85	11	1,662	0.66%
2019/11/20	0	0.00	5	25.40	25.40	-5	1,678	-0.30%
2019/11/18	5	25.05	0	0.00	25.00	5	1,680	0.30%
2019/11/14	1	24.50	29	24.60	24.45	-28	1,679	-1.67%
2019/11/08	1	25.50	0	0.00	25.50	1	1,868	0.05%
2019/10/31	20	26.68	0	0.00	26.40	20	2,020	0.99%
2019/10/30	20	26.15	0	0.00	26.15	20	2,020	0.99%
2019/10/21	0	0.00	4	26.55	26.50	-4	2,538	-0.16%
2019/10/18	3	26.10	0	0.00	26.10	3	2,551	0.12%
2019/10/17	1	26.15	4	26.13	26.40	-3	2,557	-0.12%
2019/10/08	1	25.50	0	0.00	25.45	1	2,719	0.04%
2019/10/07	2	25.00	0	0.00	25.05	2	2,790	0.07%
2019/10/01	4	25.00	0	0.00	25.20	4	3,133	0.13%
2019/09/27	1	25.50	11	25.32	25.25	-10	3,136	-0.32%
2019/09/25	3	25.80	5	25.65	25.65	-2	3,217	-0.06%
2019/09/24	1	26.00	0	0.00	26.05	1	3,265	0.03%
2019/09/20	1	26.20	0	0.00	26.35	1	3,607	0.03%
2019/09/18	2	26.65	0	0.00	26.55	2	3,943	0.05%
2019/09/16	0	0.00	0.5	26.75	26.75	-0.5	4,141	-0.01%
2019/09/12	0	0.00	5	26.90	26.50	-5	4,168	-0.12%
2019/09/11	6	26.31	0	0.00	26.35	6	4,206	0.14%
2019/09/10	6	25.94	0	0.00	25.95	6	4,220	0.14%
2019/09/09	5	26.39	0	0.00	26.15	5	4,325	0.12%
2019/09/05	3	26.42	0	0.00	26.45	3	4,484	0.07%
2019/08/30	2	26.25	0	0.00	26.05	2	4,648	0.04%
2019/08/20	1	27.00	0	0.00	27.10	1	4,853	0.02%
2019/08/19	2	27.15	0	0.00	27.10	2	4,866	0.04%
2019/08/16	7	26.85	1	27.05	27.50	6	4,861	0.12%
2019/08/15	5	25.55	5	26.65	26.65	0	4,825	0.00%
2019/08/14	0	0.00	5	27.40	26.50	-5	4,789	-0.10%
2019/08/13	6	27.42	0	0.00	26.90	6	4,775	0.13%
2019/08/12	5	29.05	0	0.00	28.55	5	4,701	0.11%
2019/08/06	0	0.00	1	28.60	28.75	-1	4,889	-0.02%
2019/08/05	0	0.00	1	29.00	29.00	-1	4,873	-0.02%
2019/08/02	0	0.00	7	28.61	28.60	-7	4,907	-0.14%
2019/08/01	3	29.65	1	29.55	29.40	2	4,878	0.04%
2019/07/31	1	30.00	3	30.00	29.95	-2	4,886	-0.04%
2019/07/30	0	0.00	8	30.02	30.05	-8	4,913	-0.16%
2019/07/29	3	30.45	0	0.00	30.65	3	4,993	0.06%
2019/07/26	10	30.98	3	30.90	30.95	7	5,039	0.14%
2019/07/25	1	29.90	0	0.00	30.10	1	5,018	0.02%
2019/07/24	31	30.32	0	0.00	30.00	31	5,020	0.62%
2019/07/23	1	31.00	0	0.00	30.55	1	5,006	0.02%
2019/07/18	0	0.00	1	31.75	31.70	-1	5,214	-0.02%
2019/07/17	7	31.81	0	0.00	32.10	7	5,464	0.13%
2019/07/16	3	32.80	5.2	32.81	32.80	-2.2	5,382	-0.04%
2019/07/15	1	33.10	2	33.10	33.25	-1	5,326	-0.02%
2019/07/12	0	0.00	1	33.25	33.15	-1	5,294	-0.02%
2019/07/11	3	33.45	1	33.55	33.45	2	5,284	0.04%
2019/07/10	13	34.05	3	33.80	34.15	10	5,194	0.19%
2019/07/05	2	32.90	9	33.10	33.05	-7	4,884	-0.14%
2019/07/04	0	0.00	1	33.05	32.80	-1	4,854	-0.02%
2019/07/01	10	32.75	0	0.00	32.90	10	4,758	0.21%
2019/06/28	8	33.56	1	32.80	32.80	7	4,697	0.15%
2019/06/27	5	35.05	16	34.95	34.95	-11	4,440	-0.25%
2019/06/26	5	35.85	6	35.74	35.90	-1	4,377	-0.02%
2019/06/25	27	35.36	21	35.36	35.80	6	4,261	0.14%
2019/06/24	4	34.14	32	33.93	34.40	-28	4,113	-0.68%
2019/06/21	7	32.43	0	0.00	32.85	7	4,013	0.17%
2019/06/20	0	0.00	36	32.20	32.20	-36	4,021	-0.90%
2019/06/19	6	32.93	0	0.00	32.80	6	4,030	0.15%
2019/06/18	2	32.70	15	32.68	32.85	-13	3,971	-0.33%
2019/06/17	1	31.80	0	0.00	31.90	1	3,907	0.03%
2019/06/14	1	32.45	1	32.15	30.80	0	3,789	0.00%
2019/06/13	1	31.60	5	31.35	31.70	-4	3,635	-0.11%
2019/06/12	0	0.00	1	30.70	30.65	-1	3,551	-0.03%
2019/06/11	1	30.50	12	30.56	30.55	-11	3,570	-0.31%
2019/06/10	34	29.96	1	30.10	30.30	33	3,569	0.92%
2019/06/04	0	0.00	16	28.65	28.75	-16	3,439	-0.47%
2019/05/15	0	0.00	2	28.05	27.95	-2	2,957	-0.07%
2019/05/13	0	0.00	4	27.85	28.00	-4	2,791	-0.14%
2019/05/07	2	28.45	0	0.00	28.10	2	2,689	0.07%
2019/05/06	2	28.40	0	0.00	28.10	2	2,626	0.08%
2019/05/03	1	27.60	1	27.95	27.90	0	2,478	0.00%
2019/04/30	0	0.00	102	27.05	27.05	-102	2,291	-4.45%	大賣/鉅額交易
2019/04/29	10	28.00	110	27.57	27.45	-100	2,217	-4.51%	大賣/
2019/04/26	2	27.80	0	0.00	27.30	2	2,117	0.09%
2019/04/25	0	0.00	6	26.80	27.30	-6	1,984	-0.30%
2019/04/24	5	25.57	0	0.00	25.25	5	1,780	0.28%
2019/04/23	203	25.70	0	0.00	26.10	203	1,662	12.21%	大買/鉅額交易
2019/04/18	0	0.00	1	23.90	23.90	-1	1,359	-0.07%
2019/04/15	1	23.70	1	23.65	23.70	0	1,309	0.00%
2019/04/12	0	0.00	1	23.20	23.15	-1	1,299	-0.08%
2019/04/09	1	23.70	0	0.00	23.50	1	1,270	0.08%
2019/04/08	1	23.85	0	0.00	23.70	1	1,254	0.08%
2019/03/29	0	0.00	2	23.55	24.25	-2	1,197	-0.17%
2019/03/27	1	24.60	0	0.00	24.75	1	1,112	0.09%
2019/03/26	2	24.75	0	0.00	24.85	2	1,081	0.18%
2019/03/25	1	24.25	1	24.15	24.20	0	1,013	0.00%
2019/03/22	0	0.00	1	23.95	24.00	-1	981	-0.10%
2019/03/18	0	0.00	1	23.50	23.50	-1	1,002	-0.10%
2019/03/12	0	0.00	1	23.00	23.20	-1	879	-0.11%
2019/03/11	1	22.90	0	0.00	22.95	1	873	0.11%
2019/01/30	1	21.30	0	0.00	21.15	1	838	0.12%
2019/01/15	0	0.00	10	22.25	22.35	-10	770	-1.30%
2019/01/07	0	0.00	1	22.60	22.65	-1	796	-0.13%
2018/12/25	1	22.35	0	0.00	22.15	1	843	0.12%
2018/12/17	1	23.20	0	0.00	23.20	1	823	0.12%
2018/08/17	0	0.00	5	22.70	22.70	-5	1,225	-0.41%
2018/08/15	0	0.00	4	22.55	22.80	-4	1,215	-0.33%
2018/08/14	0	0.00	18	23.14	23.10	-18	1,213	-1.48%
2018/08/13	0	0.00	7	23.65	23.55	-7	1,206	-0.58%
2018/08/09	2	24.03	0	0.00	24.00	2	1,218	0.16%
2018/08/08	22	24.04	0	0.00	24.00	22	1,224	1.80%
2018/08/07	1	24.05	0	0.00	24.05	1	1,234	0.08%
2018/08/06	0	0.00	5	24.05	24.20	-5	1,278	-0.39%
2018/07/27	0	0.00	5	24.00	23.90	-5	1,290	-0.39%
2018/07/19	0	0.00	0.5	23.85	23.95	-0.5	1,366	-0.04%
2018/07/05	0	0.00	1	23.65	23.45	-1	1,609	-0.06%
2018/07/03	1	24.65	0	0.00	24.20	1	1,610	0.06%
2018/06/29	1	24.10	0	0.00	24.10	1	1,568	0.06%
2018/06/28	0	0.00	3	24.15	23.90	-3	1,572	-0.19%
2018/06/27	1	23.90	0	0.00	23.80	1	1,564	0.06%
2018/06/15	0	0.00	1	24.20	24.40	-1	1,652	-0.06%
2018/06/11	0	0.00	1	24.50	24.55	-1	1,620	-0.06%
2018/06/06	1	24.75	0	0.00	24.65	1	1,593	0.06%
2018/06/05	0	0.00	3	24.18	24.10	-3	1,542	-0.19%
2018/05/21	1	23.35	0	0.00	23.55	1	1,476	0.07%
2018/05/18	1	22.90	0	0.00	22.80	1	1,466	0.07%
2018/05/14	0	0.00	10	22.05	21.95	-10	1,606	-0.62%
2018/04/27	3	23.20	0	0.00	23.15	3	1,891	0.16%
2018/04/09	5	24.25	0	0.00	24.25	5	2,123	0.24%
2018/04/03	0	0.00	1	23.75	24.05	-1	2,121	-0.05%
2018/03/31	0	0.00	3	24.40	24.45	-3	2,179	-0.14%
2018/03/30	0	0.00	2	24.10	24.20	-2	2,169	-0.09%
2018/03/26	10	23.20	10	23.56	23.75	0	2,165	0.00%
2018/03/19	0	0.00	10	22.85	22.80	-10	2,154	-0.46%
2018/03/08	1	23.60	2.3	23.51	23.45	-1.3	2,147	-0.06%
2018/03/07	0	23.15	0	0.00	23.20	0	2,133	0.00%
2018/02/09	0	0.00	16	20.80	21.75	-16	2,125	-0.75%
2018/02/06	0	0.00	1	22.05	21.55	-1	2,054	-0.05%
2018/02/05	1	23.20	1	23.25	23.20	0	1,967	0.00%
2018/01/30	0	0.00	0	23.60	23.60	0	1,950	0.00%
2018/01/29	0	0.00	0	23.45	23.50	0	1,957	0.00%
2018/01/25	2	23.98	1	24.70	23.95	1	1,919	0.05%
2018/01/23	2	24.48	9	24.97	24.80	-7	1,853	-0.38%
2018/01/22	11	24.17	0	0.00	24.65	11	1,770	0.62%
2018/01/19	0	0.00	1	22.45	22.75	-1	1,635	-0.06%
2018/01/18	0	0.00	1	22.35	22.30	-1	1,705	-0.06%
2018/01/16	0	0.00	34	22.23	22.10	-34	1,725	-1.97%
2018/01/15	2	22.48	0	0.00	22.30	2	1,773	0.11%
2018/01/12	0	22.60	30	22.35	22.60	-30	1,803	-1.66%
2018/01/11	1	22.20	20	22.55	22.50	-19	1,807	-1.05%
2018/01/10	3	22.95	0	0.00	22.75	3	1,772	0.17%
2018/01/09	26	21.97	1	22.80	22.80	25	1,705	1.47%
2018/01/08	64	21.89	0	0.00	21.90	64	1,611	3.97%
2018/01/05	1	20.90	0	0.00	21.05	1	1,554	0.06%
2018/01/04	0	0.00	3.5	20.99	21.00	-3.5	1,570	-0.22%
2018/01/02	0	0.00	1	20.95	21.05	-1	1,627	-0.06%