味全 (1201)-永豐金-竹科券商分點個股進出

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
19.25
漲跌
▲0.35
漲幅
+1.85%
成交量
1,445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－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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	0.1	19.19	0	0.00	19.25	0.1	421	0.03%
2024/05/07	0	18.95	0	0.00	18.90	0	394	0.01%
2024/04/29	1	18.85	0	0.00	18.85	1	382	0.26%
2024/04/26	0	18.80	0	0.00	18.65	0	371	0.01%
2024/04/25	0.1	18.75	0	18.80	18.75	0	373	0.01%
2024/04/24	0.1	18.70	0	0.00	18.70	0.1	372	0.02%
2024/04/22	0.1	18.55	0	0.00	18.70	0.1	376	0.02%
2024/04/18	0.1	18.55	37	18.45	18.60	-36.9	358	-10.31%
2024/04/17	0	18.65	0	0.00	18.50	0	357	0.00%
2024/04/16	0.1	18.63	0	0.00	18.45	0.1	356	0.03%
2024/04/15	1.1	18.76	0	0.00	18.70	1.1	347	0.30%
2024/04/12	1	18.85	0	0.00	18.80	1	345	0.29%
2024/04/11	1	18.95	9	18.90	18.95	-8	343	-2.33%
2024/04/10	1	18.95	1	18.90	19.00	0	340	0.00%
2024/04/09	0.1	18.95	0	0.00	18.90	0.1	340	0.02%
2024/04/01	0	0.00	2	18.95	19.05	-2	333	-0.60%
2024/03/27	1	18.75	0	0.00	18.70	1	329	0.30%
2024/03/25	2	18.90	0	0.00	18.85	2	326	0.61%
2024/03/22	0	18.75	0	0.00	18.70	0	321	0.00%
2024/03/19	38.1	18.91	0	0.00	18.80	38.1	299	12.74%
2024/03/13	1	18.85	0	0.00	18.80	1	290	0.34%
2024/03/12	10	19.00	0	0.00	18.95	10	288	3.47%
2024/03/11	0	19.55	0	0.00	18.90	0	287	0.00%
2024/03/06	0	18.95	0	0.00	18.95	0	287	0.00%
2024/03/05	1	19.10	0	0.00	18.95	1	287	0.35%
2024/03/04	3	19.52	2	19.35	19.10	1	285	0.35%
2024/02/29	0	0.00	5	18.80	18.90	-5	253	-1.97%
2024/02/27	1	18.75	0	0.00	18.75	1	246	0.41%
2024/02/26	3	18.80	0	0.00	18.80	3	248	1.21%
2024/02/21	0	18.80	0	0.00	18.70	0	245	0.02%
2024/02/16	0	0.00	0	18.65	18.65	0	248	0.00%
2024/02/15	0	0.00	5.2	18.60	18.60	-5.2	252	-2.05%
2024/02/05	0.1	18.70	0	0.00	18.60	0.1	259	0.02%
2024/02/02	0.1	18.85	0	0.00	18.75	0.1	256	0.04%
2024/01/31	0	18.80	0	0.00	18.65	0	259	0.01%
2024/01/29	0	18.85	0	0.00	18.75	0	259	0.01%
2024/01/17	1	18.50	0	0.00	18.50	1	258	0.39%
2024/01/16	0.1	18.85	0	0.00	18.65	0.1	251	0.04%
2024/01/15	0.1	19.00	0	0.00	18.90	0.1	248	0.02%
2024/01/05	0	0.00	0.1	19.15	19.00	-0.1	257	-0.03%
2023/12/25	0	0.00	2	19.05	19.10	-2	268	-0.75%
2023/12/19	0	0.00	0.1	19.10	19.00	-0.1	267	-0.04%
2023/12/18	1	19.10	0	0.00	19.05	1	273	0.37%
2023/12/15	1	19.15	0	0.00	19.15	1	276	0.36%
2023/12/08	0.1	19.60	0	0.00	19.35	0.1	272	0.02%
2023/11/21	1	19.20	0	0.00	19.30	1	278	0.36%
2023/11/13	1	18.95	0	0.00	18.90	1	265	0.38%
2023/11/06	0	0.00	6	18.65	18.65	-6	272	-2.20%
2023/11/01	1	18.45	0	0.00	18.45	1	277	0.36%
2023/10/30	0	0.00	1	18.55	18.55	-1	277	-0.36%
2023/10/23	0.2	18.70	0	0.00	18.50	0.2	314	0.06%
2023/10/20	2	18.53	0	0.00	18.65	2	318	0.63%
2023/10/19	1	18.55	0	0.00	18.70	1	317	0.31%
2023/10/18	2	18.50	0	0.00	18.55	2	319	0.63%
2023/10/05	0	18.50	0	0.00	18.55	0	374	0.01%
2023/10/03	1	18.55	0	0.00	18.55	1	376	0.27%
2023/09/21	0	18.60	0	0.00	18.50	0	445	0.00%
2023/09/14	0	19.00	0	0.00	18.90	0	449	0.01%
2023/09/11	0	18.79	0	0.00	18.65	0	470	0.00%
2023/09/08	2.1	18.76	0	0.00	18.75	2.1	472	0.44%
2023/09/07	1	18.85	0	0.00	18.80	1	471	0.21%
2023/09/06	0	18.95	0	0.00	18.85	0	473	0.00%
2023/08/30	0	19.15	0	0.00	18.95	0	481	0.00%
2023/08/25	1	19.00	0	0.00	19.00	1	493	0.20%
2023/08/18	1	19.10	0	0.00	19.10	1	515	0.20%
2023/08/16	0	0.00	6	19.05	19.05	-6	529	-1.13%
2023/08/14	0	19.37	0	0.00	19.15	0	542	0.01%
2023/08/09	0	19.65	0	0.00	19.50	0	548	0.00%
2023/08/02	0	0.00	4	19.75	19.70	-4	547	-0.73%
2023/08/01	0	19.85	0	0.00	19.75	0	547	0.01%
2023/07/24	0	19.55	0	0.00	19.55	0	509	0.00%
2023/07/18	0	19.60	0	19.55	19.50	0	501	0.01%
2023/07/13	1	19.75	0	0.00	19.70	1	475	0.21%
2023/07/12	0	19.95	0	0.00	19.85	0	466	0.00%
2023/07/10	2	19.90	0	0.00	19.90	2	466	0.43%
2023/07/07	0	0.00	2	19.80	19.95	-2	463	-0.43%
2023/07/04	0	20.20	0	0.00	20.05	0	451	0.01%
2023/07/03	4	20.15	0	0.00	20.15	4	445	0.90%
2023/06/28	0	0.00	1	20.25	20.20	-1	409	-0.24%
2023/06/27	0	0.00	1	20.35	20.25	-1	407	-0.25%
2023/06/26	0	0.00	2	20.28	20.35	-2	405	-0.49%
2023/06/14	1	20.25	1	20.30	20.30	0	394	0.00%
2023/06/13	0.1	20.40	0	0.00	20.30	0.1	395	0.03%
2023/06/12	0.1	20.40	0	0.00	20.30	0.1	393	0.01%
2023/06/09	0	0.00	0	20.50	20.40	0	386	0.00%
2023/06/07	0	20.55	0	0.00	20.50	0	397	0.00%
2023/06/06	0.1	20.70	0	0.00	20.55	0.1	400	0.02%
2023/06/02	0	20.60	0	0.00	20.50	0	409	0.01%
2023/06/01	0	20.70	0	0.00	20.45	0	421	0.00%
2023/05/30	0	20.70	0	0.00	20.50	0	451	0.01%
2023/05/25	0	0.00	10	20.70	20.70	-10	458	-2.18%
2023/05/24	0	0.00	22	20.80	20.90	-22	460	-4.78%
2023/05/18	10.1	20.50	0	0.00	20.40	10.1	439	2.28%
2023/05/17	0	0.00	2.2	20.49	20.45	-2.2	433	-0.50%
2023/05/12	0	0.00	2	20.00	20.10	-2	437	-0.46%
2023/05/11	0	0.00	2	20.00	20.00	-2	442	-0.45%
2023/05/08	0	0.00	0	20.15	20.05	0	484	0.00%
2023/05/04	0	0.00	0	20.10	20.15	0	494	0.00%
2023/05/02	0	20.15	0	0.00	20.15	0	494	0.00%
2023/04/25	2	19.98	0	0.00	19.95	2	501	0.40%
2023/04/24	0.1	20.10	0	0.00	20.10	0.1	494	0.01%
2023/04/21	1	19.90	0	0.00	19.95	1	490	0.20%
2023/04/20	0	0.00	4	20.10	20.00	-4	485	-0.82%
2023/04/18	0.2	20.20	0	0.00	20.15	0.2	477	0.03%
2023/04/11	1.1	19.91	0	0.00	20.00	1.1	463	0.23%
2023/03/31	0	20.10	0	0.00	20.00	0	453	0.00%
2023/03/29	3	19.90	0	0.00	19.90	3	448	0.67%
2023/03/22	1	20.00	0	0.00	20.00	1	436	0.23%
2023/03/20	1	20.10	0	0.00	20.05	1	433	0.23%
2023/03/17	1	20.05	0	0.00	20.10	1	432	0.23%
2023/03/09	0	21.05	0	0.00	21.05	0	406	0.00%
2023/03/08	0	0.00	50	21.03	21.10	-50	399	-12.51%
2023/03/07	0	21.20	0	0.00	21.15	0	392	0.01%
2023/03/06	0	21.20	52	21.07	21.15	-52	385	-13.47%
2023/03/03	40	21.23	0	0.00	21.00	40	373	10.70%
2023/03/01	40	20.81	0	0.00	20.50	40	337	11.84%
2023/02/24	20	20.53	0	0.00	20.60	20	324	6.17%
2023/02/22	0	0.00	80	20.02	20.15	-80	317	-25.16%
2023/02/21	1.1	20.40	0	0.00	20.30	1.1	311	0.34%
2023/02/20	1	20.40	0	0.00	20.40	1	311	0.32%
2023/02/17	10	20.45	0	0.00	20.65	10	311	3.21%
2023/02/16	10	20.50	0	0.00	20.65	10	313	3.19%
2023/02/15	60	20.64	0.2	20.65	20.65	59.8	312	19.11%
2023/02/14	0	0.00	5	20.48	20.65	-5	306	-1.63%
2023/02/10	0	20.30	0	0.00	20.25	0	293	0.00%
2023/02/09	0.1	20.25	0	0.00	20.15	0.1	289	0.02%
2023/02/08	0.1	20.30	1	20.20	20.25	-0.9	285	-0.33%
2023/02/07	2	20.40	0	0.00	20.15	2	277	0.72%
2023/02/02	1.1	19.21	0	0.00	19.15	1.1	233	0.47%
2023/01/30	0	19.10	0	0.00	19.00	0	227	0.00%
2023/01/16	0	19.00	0	0.00	18.90	0	227	0.00%
2023/01/12	0	0.00	2	18.95	19.00	-2	254	-0.79%
2023/01/03	0	0.00	0	19.05	19.00	0	289	0.00%
2022/12/30	1	19.05	0	0.00	19.05	1	287	0.35%
2022/12/28	0	0.00	1	19.10	19.05	-1	300	-0.33%
2022/12/23	0	19.10	4	19.05	19.05	-4	313	-1.27%
2022/12/16	0	0.00	1	19.20	19.15	-1	341	-0.29%
2022/12/15	1.1	19.06	0	19.25	19.05	1	346	0.30%
2022/12/06	0.1	19.15	0	0.00	18.95	0.1	345	0.02%
2022/12/01	0	19.30	0	0.00	19.25	0	344	0.01%
2022/11/29	0.1	19.10	0	0.00	19.10	0.1	345	0.02%
2022/11/28	0.1	19.10	0	0.00	19.10	0.1	344	0.02%
2022/11/25	0.1	19.25	0	0.00	19.15	0.1	345	0.02%
2022/11/21	0.1	18.75	0	0.00	18.80	0.1	344	0.03%
2022/11/17	0.1	18.90	0	0.00	18.80	0.1	349	0.02%
2022/11/16	0.1	18.85	0	0.00	18.70	0.1	349	0.02%
2022/11/15	1	18.75	0	0.00	18.85	1	347	0.29%
2022/11/11	0	18.80	0	0.00	18.75	0	336	0.01%
2022/11/10	1	18.65	0	0.00	18.70	1	336	0.30%
2022/11/09	1	18.60	0	0.00	18.70	1	335	0.30%
2022/11/03	1	18.25	0	0.00	18.30	1	332	0.30%
2022/11/01	0.1	18.40	0	0.00	18.30	0.1	339	0.01%
2022/10/21	0.1	18.15	0	0.00	18.00	0.1	405	0.03%
2022/10/20	2	18.30	0	0.00	18.20	2	409	0.49%
2022/10/13	1	18.60	0	0.00	18.45	1	403	0.25%
2022/10/12	0	19.05	0	0.00	18.95	0	396	0.01%
2022/10/06	0.2	19.60	0	0.00	19.60	0.2	392	0.04%
2022/10/04	0	19.65	0	0.00	19.60	0	392	0.01%
2022/10/03	0	19.70	0	0.00	19.60	0	397	0.00%
2022/09/21	0	20.10	3	20.10	19.90	-3	423	-0.70%
2022/09/20	2	20.05	0	0.00	20.00	2	425	0.47%
2022/09/14	0	20.50	0	0.00	20.05	0	450	0.00%
2022/09/13	0	0.00	3	20.30	20.25	-3	451	-0.66%
2022/09/12	0	20.20	3	20.20	20.20	-3	456	-0.65%
2022/09/06	0	20.25	0	0.00	20.25	0	471	0.00%
2022/09/05	0	20.35	0	0.00	20.20	0	477	0.01%
2022/08/23	0	20.05	0	0.00	19.95	0	519	0.00%
2022/08/19	1	19.95	0	0.00	19.95	1	524	0.19%
2022/08/15	0	0.00	2	19.90	19.90	-2	538	-0.37%
2022/08/08	1	19.55	0	0.00	19.60	1	564	0.18%
2022/08/05	1	19.75	92	19.75	19.75	-91	566	-16.04%
2022/08/04	1	19.80	0	0.00	19.75	1	586	0.17%
2022/08/02	0	20.35	0	0.00	19.85	0	591	0.01%
2022/07/28	3	20.40	0	0.00	20.35	3	604	0.50%
2022/07/27	0	0.00	0	20.55	20.40	0	614	0.00%
2022/07/22	4	20.50	0	0.00	20.50	4	732	0.55%
2022/07/18	0	20.50	0	0.00	20.50	0	809	0.00%
2022/07/14	4	20.45	0	0.00	20.45	4	860	0.46%
2022/07/11	0	20.50	0	0.00	20.55	0	1,028	0.00%
2022/07/07	2	20.30	0	0.00	20.30	2	1,020	0.20%
2022/06/21	0	20.25	0	0.00	20.30	0	992	0.00%
2022/06/20	1	20.20	0	0.00	20.10	1	992	0.10%
2022/06/17	0	20.65	0	0.00	20.30	0	989	0.00%
2022/06/15	0	20.70	0	0.00	20.65	0	981	0.00%
2022/06/14	1	20.55	0	0.00	20.60	1	1,001	0.10%
2022/06/13	2	20.65	0	0.00	20.60	2	1,016	0.20%
2022/06/07	2	20.85	0	0.00	20.95	2	1,010	0.20%
2022/06/06	0	21.05	0	0.00	21.00	0	1,010	0.00%
2022/06/01	0	20.95	0	0.00	20.90	0	1,024	0.00%
2022/05/27	3	20.90	0	0.00	20.85	3	1,028	0.29%
2022/05/24	0	20.80	0	0.00	20.65	0	1,042	0.00%
2022/05/13	2	20.60	0	0.00	20.70	2	1,024	0.20%
2022/05/12	0	0.00	6	20.85	20.55	-6	1,022	-0.59%
2022/05/09	25	21.79	0	0.00	21.60	25	971	2.57%
2022/05/05	0	0.00	6	22.33	22.50	-6	952	-0.63%
2022/05/04	11	22.17	0	0.00	22.20	11	946	1.16%
2022/04/29	56	22.66	0	0.00	22.50	56	954	5.87%
2022/04/28	0	0.00	5	22.85	22.90	-5	930	-0.54%
2022/04/25	0	22.00	1	22.45	22.50	-1	811	-0.12%
2022/04/22	4	22.36	0	0.00	22.35	4	768	0.52%
2022/04/21	0	0.00	2.1	22.60	22.35	-2.1	768	-0.27%
2022/04/20	0	0.00	2	22.40	22.40	-2	742	-0.27%
2022/04/19	0	22.20	0	0.00	22.10	0	718	0.00%
2022/04/18	1	22.15	1	22.35	22.00	0	710	0.00%
2022/04/15	0	0.00	3	22.08	22.45	-3	638	-0.47%
2022/04/11	2	21.35	0	0.00	21.35	2	557	0.36%
2022/04/01	0.1	21.45	0	0.00	21.35	0.1	569	0.01%
2022/03/29	0	21.50	0	0.00	21.50	0	573	0.01%
2022/03/28	0	21.50	0	0.00	21.40	0	571	0.00%
2022/03/16	2	21.25	0	0.00	21.65	2	557	0.36%
2022/03/15	1	21.35	0	0.00	21.30	1	547	0.18%
2022/03/11	0	21.65	0	0.00	21.55	0	544	0.00%
2022/03/08	0	21.55	5	21.45	21.45	-5	556	-0.89%
2022/03/02	0	0.00	1	21.80	21.85	-1	557	-0.18%
2022/02/25	1	21.70	0	0.00	21.60	1	560	0.18%
2022/02/23	0	21.95	0	0.00	21.90	0	555	0.00%
2022/02/07	0	21.60	0	0.00	21.60	0	717	0.00%
2022/01/25	1	21.55	0	0.00	21.45	1	732	0.14%
2022/01/20	1	22.00	0	0.00	22.05	1	783	0.13%
2022/01/18	5.1	22.05	1	22.10	22.10	4.1	884	0.46%
2022/01/17	0.1	22.10	0	0.00	22.00	0.1	920	0.01%
2022/01/14	2	21.92	0	0.00	21.95	2	946	0.21%
2022/01/11	1	21.95	0	0.00	22.00	1	1,073	0.09%
2022/01/06	1	22.00	0	0.00	22.00	1	1,221	0.08%
2022/01/03	1	22.10	0	0.00	22.15	1	1,373	0.07%
2021/12/30	0	0.00	1	22.25	22.25	-1	1,456	-0.07%
2021/12/29	5	22.30	2	22.30	22.35	3	1,551	0.19%
2021/12/27	1	21.90	0	0.00	22.00	1	1,762	0.06%
2021/12/20	0	22.00	0	0.00	21.90	0	1,902	0.00%
2021/11/26	1	22.20	0	0.00	22.00	1	2,080	0.05%
2021/11/24	1	22.20	0	0.00	22.30	1	2,076	0.05%
2021/11/23	1	22.20	0	0.00	22.30	1	2,077	0.05%
2021/11/22	0	0.00	3	22.30	22.30	-3	2,070	-0.14%
2021/11/19	1	22.05	0	0.00	22.20	1	2,073	0.05%
2021/11/17	0	0.00	105	21.90	22.05	-105	2,063	-5.09%	大賣/鉅額交易
2021/11/16	1	22.30	0	0.00	22.20	1	2,038	0.05%
2021/11/15	1	22.45	0	0.00	22.45	1	2,022	0.05%
2021/11/12	0	0.00	2	22.58	22.75	-2	2,013	-0.10%
2021/11/10	0	0.00	3	22.47	22.40	-3	1,993	-0.15%
2021/11/08	5	22.55	5	22.45	22.45	0	1,989	0.00%
2021/11/05	2	22.63	0	0.00	22.50	2	1,995	0.10%
2021/11/04	2	22.65	0	0.00	22.70	2	1,990	0.10%
2021/10/29	2	22.60	0	0.00	22.85	2	1,952	0.10%
2021/10/28	1	22.80	0	0.00	22.75	1	1,921	0.05%
2021/10/27	0	0.00	8	23.01	22.70	-8	1,914	-0.42%
2021/10/26	0	0.00	5	23.60	23.55	-5	1,859	-0.27%
2021/10/25	5	24.05	0	0.00	23.95	5	1,827	0.27%
2021/10/21	0	0.00	2	23.60	23.75	-2	1,806	-0.11%
2021/10/19	5	23.86	2	23.45	23.60	3	1,769	0.17%
2021/10/18	1	23.80	9	23.65	23.70	-8	1,719	-0.47%
2021/10/15	1	23.15	0	0.00	23.20	1	1,673	0.06%
2021/10/14	1	23.15	209	23.03	23.05	-208	1,661	-12.52%	大賣/鉅額交易
2021/10/13	3	22.93	14	22.90	23.00	-11	1,625	-0.68%
2021/10/12	5	23.13	0	0.00	23.15	5	1,609	0.31%
2021/10/08	210	23.01	20	22.95	22.90	190	1,554	12.23%	大買/鉅額交易
2021/10/07	1	22.60	0.3	22.50	22.80	0.8	1,527	0.05%
2021/10/06	39	23.44	48.4	23.19	22.35	-9.4	1,452	-0.65%
2021/10/05	9	22.83	8.3	22.72	23.00	0.8	1,373	0.05%
2021/10/04	1.5	22.20	0	0.00	23.00	1.5	1,293	0.12%
2021/10/01	0	0.00	2	22.00	22.00	-2	1,192	-0.17%
2021/09/28	0	0.00	2	22.08	22.10	-2	1,261	-0.16%
2021/09/27	0	0.00	1	21.90	22.00	-1	1,240	-0.08%
2021/09/24	1	21.40	0	0.00	21.55	1	1,259	0.08%
2021/09/23	0	0.00	1	21.55	21.55	-1	1,252	-0.08%
2021/09/22	0	0.00	11	21.10	21.50	-11	1,243	-0.88%
2021/09/17	0	0.00	1	21.40	21.45	-1	1,238	-0.08%
2021/09/16	0.4	21.40	7	21.39	21.45	-6.6	1,236	-0.53%
2021/09/14	1	21.05	5	21.05	21.10	-4	1,211	-0.33%
2021/09/09	0	0.00	1	20.90	21.05	-1	1,223	-0.08%
2021/09/07	5	20.60	0	0.00	20.75	5	1,217	0.41%
2021/09/03	1	21.15	0	0.00	21.15	1	1,217	0.08%
2021/09/01	6	21.23	3	21.13	21.40	3	1,213	0.25%
2021/08/27	1.1	20.81	0	0.00	20.90	1.1	1,239	0.09%
2021/08/26	0	0.00	1	20.85	20.90	-1	1,275	-0.08%
2021/08/24	1	20.70	0	0.00	20.80	1	1,324	0.08%
2021/08/20	0	0.00	1	20.30	20.30	-1	1,364	-0.07%
2021/08/19	1	20.40	14	20.40	20.30	-13	1,380	-0.94%
2021/08/17	0	0.00	3	20.60	20.55	-3	1,407	-0.21%
2021/08/16	1	20.60	0	0.00	20.60	1	1,423	0.07%
2021/08/13	1	20.75	0	0.00	20.75	1	1,451	0.07%
2021/08/06	0	0.00	10	21.45	21.55	-10	1,927	-0.52%
2021/08/05	2	21.40	0	0.00	21.40	2	2,041	0.10%
2021/07/28	35	21.41	0	0.00	21.45	35	2,295	1.52%
2021/07/27	0	0.00	20	21.55	21.45	-20	2,356	-0.85%
2021/07/22	1	21.35	0	0.00	21.40	1	2,683	0.04%
2021/07/21	2	21.45	0	0.00	21.45	2	2,682	0.07%
2021/07/20	2	21.78	0	0.00	21.80	2	2,696	0.07%
2021/07/15	3	21.80	0	0.00	21.85	3	3,139	0.10%
2021/07/12	4	21.89	0	0.00	21.80	4	3,406	0.12%
2021/07/09	0.1	21.95	1	22.00	22.00	-0.9	3,414	-0.03%
2021/07/08	40	22.10	0	0.00	22.15	40	3,427	1.17%
2021/07/07	2	22.00	0	0.00	22.15	2	3,502	0.06%
2021/07/06	57	22.25	0	0.00	22.30	57	3,497	1.63%
2021/07/05	5	22.28	3	22.12	22.45	2	3,482	0.06%
2021/07/01	1	21.45	0	0.00	21.95	1	3,412	0.03%
2021/06/29	1	21.45	0	0.00	21.35	1	3,384	0.03%
2021/06/24	1	21.50	6	21.50	21.60	-5	3,447	-0.15%
2021/06/21	2	21.13	0	0.00	21.05	2	3,452	0.06%
2021/06/17	1	21.50	0	0.00	21.50	1	3,441	0.03%
2021/06/16	1	21.55	103	21.50	21.45	-102	3,448	-2.96%	大賣/鉅額交易
2021/06/15	1	21.50	0	0.00	21.55	1	3,448	0.03%
2021/06/08	3	21.75	0	0.00	21.80	3	3,477	0.09%
2021/06/07	1	22.05	7	21.80	21.75	-6	3,486	-0.17%
2021/06/02	0	0.00	1	21.80	21.95	-1	3,429	-0.03%
2021/05/31	7	21.60	1	21.50	21.65	6	3,393	0.18%
2021/05/28	0	0.00	1	21.40	21.40	-1	3,384	-0.03%
2021/05/25	5	21.40	0	0.00	21.40	5	3,377	0.15%
2021/05/24	1	21.40	0	0.00	21.40	1	3,368	0.03%
2021/05/20	1	21.55	6	21.88	21.15	-5	3,344	-0.15%
2021/05/18	11	21.51	3.1	21.63	21.65	7.9	3,255	0.24%
2021/05/17	6	21.60	4	22.29	22.25	2	3,163	0.06%
2021/05/14	2.1	21.21	0	0.00	21.05	2.1	2,912	0.07%
2021/05/13	10	21.77	6	21.75	21.70	4	2,860	0.14%
2021/05/12	8	21.61	0	0.00	21.05	8	2,747	0.29%
2021/05/06	1	23.00	0	0.00	23.00	1	2,547	0.04%
2021/05/05	11	23.39	0	0.00	23.05	11	2,526	0.44%
2021/05/04	2.5	23.46	1	23.20	22.95	1.5	2,506	0.06%
2021/05/03	0	0.00	7	24.12	23.90	-7	2,428	-0.29%
2021/04/29	7	24.84	4	25.19	24.55	3	2,371	0.13%
2021/04/28	4	24.50	1.1	23.87	24.70	2.9	2,195	0.13%
2021/04/27	1	23.35	0	0.00	23.40	1	2,106	0.05%
2021/04/26	1	23.35	1	23.60	23.60	0	2,087	0.00%
2021/04/22	11	24.82	9	24.19	23.95	2	1,989	0.10%
2021/04/21	0	0.00	5	23.50	24.30	-5	1,754	-0.28%
2021/04/19	8	23.30	14	23.36	23.65	-6	1,544	-0.39%
2021/04/16	1	22.85	2	22.48	22.90	-1	1,422	-0.07%
2021/04/14	0.1	21.60	3	21.90	21.85	-2.9	1,296	-0.22%
2021/04/13	8	22.25	5	21.75	21.80	3	1,299	0.23%
2021/04/09	1	21.60	0	0.00	21.60	1	1,233	0.08%
2021/04/08	0	0.00	0	21.80	21.75	0	1,241	0.00%
2021/04/01	0	0.00	9	21.35	21.45	-9	1,341	-0.67%
2021/03/31	1	21.60	3	21.70	21.55	-2	1,332	-0.15%
2021/03/29	5	21.90	30	22.00	22.00	-25	1,386	-1.80%
2021/03/23	1	21.35	0	0.00	21.30	1	1,469	0.07%
2021/03/22	10	21.50	1	21.50	21.55	9	1,465	0.61%
2021/03/15	9	21.15	5	21.30	21.30	4	1,416	0.28%
2021/03/11	0	0.00	1	21.30	21.15	-1	1,418	-0.07%
2021/03/10	1	21.05	0	0.00	21.10	1	1,408	0.07%
2021/03/08	0	21.45	0	0.00	20.85	0	1,407	0.00%
2021/03/04	1	20.75	1	20.75	20.85	0	1,446	0.00%
2021/03/03	0	0.00	4	21.00	20.90	-4	1,453	-0.28%
2021/02/26	0	0.00	3	20.75	20.85	-3	1,490	-0.20%
2021/02/25	1	20.80	0	0.00	20.95	1	1,494	0.07%
2021/02/24	2	20.70	0	0.00	20.65	2	1,502	0.13%
2021/02/19	1	20.35	3	20.37	20.45	-2	1,478	-0.14%
2021/02/18	1	20.35	1	20.25	20.45	0	1,480	0.00%
2021/02/17	1	20.20	1	20.15	20.20	0	1,483	0.00%
2021/02/05	2	20.23	0	0.00	20.20	2	1,480	0.14%
2021/02/01	2	20.00	0	0.00	19.95	2	1,502	0.13%
2021/01/22	1	20.10	0	0.00	20.20	1	1,473	0.07%
2021/01/19	1	20.95	5	21.00	20.95	-4	1,429	-0.28%
2021/01/15	2	20.95	0	21.15	20.95	2	1,435	0.14%
2021/01/14	1	21.20	0	0.00	21.10	1	1,505	0.07%
2021/01/12	1	21.00	0	0.00	21.05	1	1,489	0.07%
2021/01/11	1	21.25	0	21.15	21.25	1	1,476	0.07%
2021/01/07	1	21.45	0	0.00	21.40	1	1,459	0.07%
2021/01/06	5	21.65	6	21.67	21.35	-1	1,453	-0.07%
2021/01/05	2	21.95	0	0.00	21.90	2	1,419	0.14%
2020/12/29	26	22.44	30	22.50	22.55	-4	1,327	-0.30%
2020/12/28	4	22.20	1	22.55	22.50	3	1,290	0.23%
2020/12/25	0	0.00	1	21.85	21.95	-1	1,210	-0.08%
2020/12/24	1	22.05	65	21.65	21.95	-64	1,196	-5.35%
2020/12/23	6	21.80	0	0.00	22.05	6	1,152	0.52%
2020/12/22	121	22.11	5	21.50	21.50	116	1,096	10.58%	大買/鉅額交易
2020/12/21	1	21.15	0	0.00	21.15	1	990	0.10%
2020/12/11	4	20.70	0	0.00	20.65	4	963	0.42%
2020/12/04	2	21.40	0	0.00	21.30	2	939	0.21%
2020/12/03	1	21.30	0	0.00	21.20	1	939	0.11%
2020/12/02	0	0.00	1	21.35	21.40	-1	932	-0.11%
2020/12/01	0	21.40	11	21.56	21.65	-11	933	-1.18%
2020/11/27	0	0.00	2	21.15	21.15	-2	895	-0.22%
2020/11/25	25	21.21	2	21.25	21.40	23	897	2.56%
2020/11/24	2	20.85	0	0.00	20.90	2	851	0.23%
2020/11/23	0	0.00	9	20.86	20.90	-9	851	-1.06%
2020/11/20	0	0.00	0	20.80	20.65	0	835	0.00%
2020/11/19	0	0.00	1	20.70	20.65	-1	835	-0.12%
2020/11/18	0	0.00	1	20.65	20.60	-1	837	-0.12%
2020/11/16	0	0.00	1	21.00	20.70	-1	865	-0.12%
2020/11/13	2	20.80	0	0.00	20.80	2	885	0.23%
2020/11/12	0	0.00	4	20.78	20.65	-4	878	-0.46%
2020/11/11	1	20.50	0	0.00	20.50	1	855	0.12%
2020/11/10	2	20.35	1	20.45	20.40	1	860	0.12%
2020/11/09	0	0.00	10	20.15	20.15	-10	870	-1.15%
2020/11/04	0	0.00	10	20.20	20.15	-10	888	-1.13%
2020/11/03	0	0.00	1	20.35	20.30	-1	900	-0.11%
2020/10/29	5	20.20	0	0.00	20.25	5	898	0.56%
2020/10/27	10	20.42	0	0.00	20.45	10	912	1.10%
2020/10/26	10	20.45	0	0.00	20.45	10	920	1.09%
2020/10/23	5	20.55	0	0.00	20.50	5	941	0.53%
2020/10/22	2	20.50	0	0.00	20.70	2	948	0.21%
2020/10/20	1	19.95	0	0.00	19.95	1	924	0.11%
2020/09/29	0	0.00	5	19.70	19.70	-5	1,254	-0.40%
2020/09/23	0	0.00	1	20.10	20.00	-1	1,311	-0.08%
2020/09/18	1	20.30	0	0.00	20.30	1	1,353	0.07%
2020/09/10	1	20.60	0	0.00	20.30	1	1,496	0.07%
2020/09/09	0	0.00	1	20.30	20.30	-1	1,499	-0.07%
2020/09/01	2	20.70	0	0.00	20.70	2	1,577	0.13%
2020/08/31	0	0.00	5	21.00	20.85	-5	1,598	-0.31%
2020/08/27	6	20.63	0	0.00	20.60	6	1,616	0.37%
2020/08/21	0	0.00	6	20.69	20.55	-6	1,624	-0.37%
2020/08/19	1	21.05	1	21.00	21.00	0	1,598	0.00%
2020/08/12	1	19.90	1	20.10	20.05	0	1,560	0.00%
2020/08/10	0	0.00	4	19.90	20.10	-4	1,583	-0.25%
2020/07/30	1	20.20	0	0.00	20.30	1	1,793	0.06%
2020/07/28	1	19.40	0	0.00	19.30	1	1,816	0.06%
2020/07/27	3	20.00	0	0.00	19.70	3	1,831	0.16%
2020/07/24	7	20.39	25	20.17	20.20	-18	1,831	-0.98%
2020/07/23	6	20.58	0	0.00	20.60	6	1,813	0.33%
2020/07/21	24	20.96	0	0.00	20.95	24	1,796	1.34%
2020/07/20	0	0.00	6	22.45	22.45	-6	1,732	-0.35%
2020/07/17	0	0.00	1	22.70	22.65	-1	1,711	-0.06%
2020/07/16	0	0.00	1	22.85	22.90	-1	1,734	-0.06%
2020/07/13	4	22.88	0	0.00	22.85	4	1,769	0.23%
2020/07/10	4	22.66	0	0.00	22.60	4	1,804	0.22%
2020/07/09	0	0.00	0.1	23.05	23.05	-0.1	1,794	-0.01%
2020/07/08	4	23.20	1	23.20	23.20	3	1,787	0.17%
2020/07/06	2	23.10	4	23.10	23.20	-2	1,800	-0.11%
2020/07/03	3	23.00	0	0.00	23.00	3	1,794	0.17%
2020/07/02	1	23.05	0	23.00	23.00	1	1,823	0.05%
2020/07/01	5	23.05	0	0.00	22.95	5	1,843	0.27%
2020/06/23	1	23.20	0	0.00	22.75	1	2,012	0.05%
2020/06/15	2	21.90	1	21.95	21.75	1	2,081	0.05%
2020/06/04	2	22.80	0	0.00	22.85	2	2,201	0.09%
2020/05/29	3	22.25	0	0.00	22.25	3	2,204	0.14%
2020/05/27	0	23.70	0	0.00	22.10	0	2,217	0.00%
2020/05/26	5	22.26	0	0.00	22.30	5	2,230	0.22%
2020/05/15	0	0.00	2	22.00	22.00	-2	2,317	-0.09%
2020/05/14	5	22.40	5	22.55	22.15	0	2,356	0.00%
2020/05/13	0	0.00	10	22.40	22.60	-10	2,343	-0.43%
2020/05/12	0	0.00	10	22.50	22.50	-10	2,340	-0.43%
2020/05/11	10	22.79	3	22.82	22.85	7	2,320	0.30%
2020/05/08	1	22.70	2	22.55	22.50	-1	2,273	-0.04%
2020/05/07	5	21.85	0	0.00	21.85	5	2,214	0.23%
2020/05/06	10	21.60	0	0.00	21.35	10	2,206	0.45%
2020/04/28	2	21.03	0	0.00	21.00	2	2,272	0.09%
2020/04/21	0	0.00	19	21.00	20.50	-19	2,310	-0.82%
2020/04/20	3	21.50	0	0.00	21.60	3	2,259	0.13%
2020/04/17	0	0.00	3	20.85	20.65	-3	2,218	-0.14%
2020/04/15	10	20.50	0	0.00	20.50	10	2,182	0.46%
2020/04/14	10	20.15	0	0.00	20.40	10	2,156	0.46%
2020/04/09	2	20.10	0	0.00	20.00	2	2,134	0.09%
2020/04/06	0	0.00	1	19.85	19.90	-1	2,071	-0.05%
2020/03/31	1	19.75	49	18.82	19.95	-48	1,917	-2.50%
2020/03/30	48	18.03	2	18.25	18.15	46	1,857	2.48%
2020/03/27	0	0.00	5	18.17	18.05	-5	1,866	-0.27%
2020/03/26	0	0.00	11	18.04	17.95	-11	1,856	-0.59%
2020/03/25	2	17.95	31	18.00	18.05	-29	1,844	-1.57%
2020/03/24	4	17.75	30	17.90	17.60	-26	1,818	-1.43%
2020/03/20	2	17.10	50	16.96	17.00	-48	1,805	-2.66%
2020/03/19	11	16.08	0	0.00	15.80	11	1,758	0.63%
2020/03/18	1	17.30	1	17.15	17.05	0	1,695	0.00%
2020/03/17	30	17.36	0	0.00	17.15	30	1,675	1.79%
2020/03/16	2	18.40	1	17.95	17.90	1	1,665	0.06%
2020/03/13	83	17.82	0	0.00	18.60	83	1,647	5.04%
2020/03/12	1	19.05	5	19.16	19.40	-4	1,585	-0.25%
2020/03/10	1	20.35	0	0.00	20.35	1	1,545	0.06%
2020/03/09	1	20.80	0	0.00	20.60	1	1,526	0.07%
2020/03/04	2	21.55	0	0.00	21.55	2	1,482	0.13%
2020/02/26	0	0.00	12	21.70	21.95	-12	1,437	-0.83%
2020/02/21	3	22.47	0	0.00	22.45	3	1,412	0.21%
2020/02/19	5	22.90	0	0.00	22.80	5	1,398	0.36%
2020/02/18	4	22.95	1	23.00	22.90	3	1,403	0.21%
2020/02/17	12	22.85	2	22.33	22.90	10	1,442	0.69%
2020/02/12	1	21.65	0	0.00	21.70	1	1,396	0.07%
2020/02/10	1	21.65	0	0.00	21.65	1	1,402	0.07%
2020/02/05	0	0.00	24	21.60	21.30	-24	1,387	-1.73%
2020/02/04	0	0.00	151	21.20	21.10	-151	1,370	-11.02%	大賣/鉅額交易
2020/02/03	3	20.38	1	20.35	20.65	2	1,369	0.15%
2020/01/31	1	22.35	0	0.00	21.95	1	1,296	0.08%
2020/01/30	22	22.99	0	0.00	22.05	22	1,261	1.74%
2020/01/15	2	24.45	0	0.00	24.55	2	1,193	0.17%
2020/01/10	0	0.00	2	24.40	24.50	-2	1,267	-0.16%
2020/01/03	0	0.00	0	25.10	25.10	0	1,331	0.00%
2019/12/30	3	25.20	2	25.25	25.30	1	1,341	0.07%
2019/12/25	4	25.25	4	25.30	25.40	0	1,365	0.00%
2019/12/24	0	0.00	3	25.10	25.15	-3	1,370	-0.22%
2019/12/23	0	0.00	1	24.95	24.95	-1	1,360	-0.07%
2019/12/17	3	24.70	0	0.00	24.70	3	1,387	0.22%
2019/12/13	1	24.30	0	0.00	24.25	1	1,394	0.07%
2019/12/09	0	0.00	1	24.50	24.40	-1	1,489	-0.07%
2019/12/06	1	24.65	0	0.00	24.65	1	1,495	0.07%
2019/12/04	1	24.60	0	0.00	24.45	1	1,587	0.06%
2019/12/03	0.1	24.55	0	0.00	24.45	0.1	1,602	0.01%
2019/12/02	0	0.00	5	24.55	24.50	-5	1,621	-0.31%
2019/11/25	30	25.00	5	25.00	25.05	25	1,639	1.52%
2019/11/22	1	24.85	0	0.00	24.85	1	1,662	0.06%
2019/11/20	5	25.15	0	0.00	25.40	5	1,678	0.30%
2019/11/19	1	24.90	0	0.00	25.10	1	1,676	0.06%
2019/11/14	2	24.70	0	0.00	24.45	2	1,679	0.12%
2019/11/13	1	25.40	0	0.00	25.30	1	1,660	0.06%
2019/11/11	5	25.39	0	0.00	25.20	5	1,768	0.28%
2019/11/07	41	25.65	0	0.00	25.60	41	1,888	2.17%
2019/11/06	0	0.00	1	26.20	26.10	-1	1,873	-0.05%
2019/11/04	1	26.40	0	0.00	26.40	1	1,934	0.05%
2019/10/31	0	0.00	20	26.51	26.40	-20	2,020	-0.99%
2019/10/28	10	25.90	0	0.00	25.70	10	2,108	0.47%
2019/10/25	4	25.95	4	25.85	25.95	0	2,162	0.00%
2019/10/23	0	0.00	4.2	26.39	26.20	-4.2	2,302	-0.18%
2019/10/21	0	0.00	20	26.40	26.50	-20	2,538	-0.79%
2019/10/18	1	26.25	0	0.00	26.10	1	2,551	0.04%
2019/10/17	0	0.00	47	26.00	26.40	-47	2,557	-1.84%
2019/10/16	0	0.00	5	25.15	25.10	-5	2,526	-0.20%
2019/10/15	1	25.10	0	0.00	25.05	1	2,607	0.04%
2019/10/14	21	25.70	7	25.66	25.30	14	2,659	0.53%
2019/10/08	11	25.55	0	0.00	25.45	11	2,719	0.40%
2019/10/04	5	25.05	0	0.00	25.05	5	2,931	0.17%
2019/10/01	0	0.00	10	25.05	25.20	-10	3,133	-0.32%
2019/09/26	1	25.55	0	0.00	25.65	1	3,148	0.03%
2019/09/25	5	25.85	0	0.00	25.65	5	3,217	0.16%
2019/09/24	20	26.15	0	0.00	26.05	20	3,265	0.61%
2019/09/19	2	26.30	0	0.00	26.20	2	3,776	0.05%
2019/09/17	0	0.00	1	26.70	26.50	-1	4,108	-0.02%
2019/09/16	0	0.00	1	26.80	26.75	-1	4,141	-0.02%
2019/09/12	7	26.65	10	26.50	26.50	-3	4,168	-0.07%
2019/09/11	2	26.80	1	27.00	26.35	1	4,206	0.02%
2019/09/09	33	26.18	0	0.00	26.15	33	4,325	0.76%
2019/09/06	0	0.00	10	27.00	27.10	-10	4,433	-0.23%
2019/09/05	0	0.00	3	26.65	26.45	-3	4,484	-0.07%
2019/09/04	0	0.00	20	26.70	26.65	-20	4,486	-0.45%
2019/08/29	30	26.22	0	0.00	26.00	30	4,668	0.64%
2019/08/27	1	26.60	15	26.55	26.60	-14	4,683	-0.30%
2019/08/26	16	26.09	0	0.00	25.90	16	4,697	0.34%
2019/08/23	20	26.60	0	0.00	26.45	20	4,728	0.42%
2019/08/22	55	26.79	0	0.00	26.90	55	4,796	1.15%
2019/08/20	0	0.00	1	27.05	27.10	-1	4,853	-0.02%
2019/08/19	0	0.00	11	27.21	27.10	-11	4,866	-0.23%
2019/08/16	4	27.53	43	27.46	27.50	-39	4,861	-0.80%
2019/08/15	26	25.67	22	26.27	26.65	4	4,825	0.08%
2019/08/14	12	26.89	0	0.00	26.50	12	4,789	0.25%
2019/08/13	50	27.01	12	27.45	26.90	38	4,775	0.80%
2019/08/12	2	28.73	0	0.00	28.55	2	4,701	0.04%
2019/08/08	1	28.60	0	0.00	28.80	1	4,756	0.02%
2019/08/07	2	29.00	0	0.00	28.35	2	4,836	0.04%
2019/08/06	10	28.65	0	0.00	28.75	10	4,889	0.20%
2019/08/05	1	29.30	0	0.00	29.00	1	4,873	0.02%
2019/08/01	2	29.55	1	29.70	29.40	1	4,878	0.02%
2019/07/30	1	30.05	0	0.00	30.05	1	4,913	0.02%
2019/07/29	0	0.00	30	30.67	30.65	-30	4,993	-0.60%
2019/07/26	1	30.65	0	0.00	30.95	1	5,039	0.02%
2019/07/25	14	30.14	0	0.00	30.10	14	5,018	0.28%
2019/07/24	14	30.21	0	0.00	30.00	14	5,020	0.28%
2019/07/23	6	31.05	16	30.89	30.55	-10	5,006	-0.20%
2019/07/19	9	31.80	5	32.00	31.80	4	5,137	0.08%
2019/07/18	5	31.70	0	0.00	31.70	5	5,214	0.10%
2019/07/17	1	31.70	6	32.04	32.10	-5	5,464	-0.09%
2019/07/16	2	32.38	0	0.00	32.80	2	5,382	0.04%
2019/07/12	0	0.00	1	33.30	33.15	-1	5,294	-0.02%
2019/07/11	1	33.80	7	33.50	33.45	-6	5,284	-0.11%
2019/07/10	11	33.37	0.7	34.15	34.15	10.3	5,194	0.20%
2019/07/09	2	32.93	3	32.38	32.75	-1	5,047	-0.02%
2019/07/08	2	32.10	21	31.47	31.35	-19	4,953	-0.38%
2019/07/05	2	32.83	0	0.00	33.05	2	4,884	0.04%
2019/07/03	4	32.90	3	33.05	32.90	1	4,845	0.02%
2019/07/02	3.7	33.07	7	32.99	33.15	-3.3	4,819	-0.07%
2019/07/01	19	32.93	13	32.80	32.90	6	4,758	0.13%
2019/06/28	13	32.69	14	33.31	32.80	-1	4,697	-0.02%
2019/06/27	5	35.00	2	35.53	34.95	3	4,440	0.07%
2019/06/26	12	36.03	2	35.95	35.90	10	4,377	0.23%
2019/06/25	5	34.82	1	35.60	35.80	4	4,261	0.09%
2019/06/24	5	33.80	4	34.20	34.40	1	4,113	0.02%
2019/06/21	0	0.00	1	32.70	32.85	-1	4,013	-0.02%
2019/06/20	4	32.21	1	32.15	32.20	3	4,021	0.07%
2019/06/19	3	32.85	0	0.00	32.80	3	4,030	0.07%
2019/06/18	3	32.20	0	0.00	32.85	3	3,971	0.08%
2019/06/17	10	31.61	14	31.56	31.90	-4	3,907	-0.10%
2019/06/14	4	32.21	2	32.35	30.80	2	3,789	0.05%
2019/06/13	2	31.38	0	0.00	31.70	2	3,635	0.06%
2019/06/12	1	30.65	1	30.70	30.65	0	3,551	0.00%
2019/06/11	8	30.49	19	30.48	30.55	-11	3,570	-0.31%
2019/06/10	7	30.15	2	30.15	30.30	5	3,569	0.14%
2019/06/06	1	29.25	0	0.00	29.30	1	3,492	0.03%
2019/06/05	1.2	28.83	1	28.80	29.10	0.2	3,461	0.01%
2019/06/04	2	28.68	0	0.00	28.75	2	3,439	0.06%
2019/06/03	3	28.98	1	29.05	29.05	2	3,417	0.06%
2019/05/31	0	29.00	41	29.10	29.10	-41	3,407	-1.20%
2019/05/29	34	28.51	3	28.93	28.90	31	3,344	0.93%
2019/05/28	1	28.25	1	28.45	28.45	0	3,259	0.00%
2019/05/27	1	28.25	0	0.00	28.25	1	3,233	0.03%
2019/05/24	3	27.85	0	0.00	27.70	3	3,197	0.09%
2019/05/20	0	0.00	11	27.25	27.10	-11	3,123	-0.35%
2019/05/17	0	0.00	7	27.67	27.55	-7	3,084	-0.23%
2019/05/16	0	0.00	37	27.35	27.20	-37	3,041	-1.22%
2019/05/15	0	0.00	13	28.25	27.95	-13	2,957	-0.44%
2019/05/14	1	28.10	0	0.00	28.55	1	2,870	0.03%
2019/05/13	1	27.95	6	28.13	28.00	-5	2,791	-0.18%
2019/05/10	7	28.06	1	28.45	27.95	6	2,772	0.22%
2019/05/09	6	27.88	5	27.75	28.00	1	2,778	0.04%
2019/05/08	2	28.00	0	0.00	27.90	2	2,736	0.07%
2019/05/07	10	28.35	1	28.50	28.10	9	2,689	0.33%
2019/05/06	1	28.60	4	28.35	28.10	-3	2,626	-0.11%
2019/05/03	0	0.00	64	27.61	27.90	-64	2,478	-2.58%
2019/05/02	6	26.58	28	26.62	27.00	-22	2,359	-0.93%
2019/04/30	2	27.00	10	27.02	27.05	-8	2,291	-0.35%
2019/04/29	5	27.51	5	27.69	27.45	0	2,217	0.00%
2019/04/26	5	27.66	10	27.56	27.30	-5	2,117	-0.24%
2019/04/25	6	26.73	26	26.67	27.30	-20	1,984	-1.01%
2019/04/24	15	25.48	3	25.65	25.25	12	1,780	0.67%
2019/04/23	67	25.93	65	25.67	26.10	2	1,662	0.12%
2019/04/19	0	0.00	39	24.03	24.05	-39	1,369	-2.85%
2019/04/18	4	23.93	201	23.85	23.90	-197	1,359	-14.49%	大賣/鉅額交易
2019/04/17	1	24.00	14	23.93	24.15	-13	1,341	-0.97%
2019/04/15	0	0.00	0.3	23.70	23.70	-0.3	1,309	-0.02%
2019/04/12	0	0.00	0.1	23.20	23.15	-0.1	1,299	0.00%
2019/04/11	10	23.50	0	0.00	23.15	10	1,286	0.78%
2019/04/09	2	23.53	0	0.00	23.50	2	1,270	0.16%
2019/04/03	10	24.00	0	0.00	23.95	10	1,248	0.80%
2019/03/29	3	23.53	0	0.00	24.25	3	1,197	0.25%
2019/03/28	3	23.63	0	0.00	23.70	3	1,173	0.26%
2019/03/27	85	24.55	3	24.90	24.75	82	1,112	7.37%
2019/03/26	0	0.00	7	24.82	24.85	-7	1,081	-0.65%
2019/03/22	77	23.56	10	24.00	24.00	67	981	6.83%
2019/03/21	58	23.30	0	0.00	23.30	58	970	5.97%
2019/03/15	0	0.00	2	23.65	23.50	-2	987	-0.20%
2019/03/14	1	24.00	0	0.00	23.90	1	966	0.10%
2019/03/13	2	23.53	1	23.75	23.75	1	922	0.11%
2019/03/12	0	0.00	1	23.00	23.20	-1	879	-0.11%
2019/03/11	0	0.00	1	22.90	22.95	-1	873	-0.11%
2019/03/07	1	22.80	0	0.00	22.60	1	880	0.11%
2019/03/05	0	0.00	1	22.35	22.60	-1	866	-0.12%
2019/03/04	1	21.95	0	0.00	22.30	1	860	0.12%
2019/02/21	0	0.00	4	21.65	21.70	-4	823	-0.49%
2019/02/20	1	21.25	0	0.00	21.45	1	819	0.12%
2019/02/19	0	0.00	6	21.45	21.55	-6	811	-0.74%
2019/02/14	1	21.25	0	0.00	21.25	1	845	0.12%
2019/02/13	1	21.25	0	0.00	21.15	1	851	0.12%
2019/02/11	1	21.00	0	0.00	21.10	1	852	0.12%
2019/01/30	11	21.35	0	0.00	21.15	11	838	1.31%
2019/01/24	1	22.50	0	0.00	22.45	1	756	0.13%
2019/01/15	9	22.24	3	22.12	22.35	6	770	0.78%
2019/01/08	1	22.45	0	0.00	22.25	1	791	0.13%
2019/01/03	1	22.00	0	0.00	22.05	1	824	0.12%
2018/12/18	0	0.00	1	23.10	23.30	-1	835	-0.12%
2018/12/17	3	23.95	0	0.00	23.20	3	823	0.36%
2018/12/14	1	23.90	0	0.00	23.60	1	803	0.12%
2018/12/12	0	0.00	1	22.40	22.80	-1	713	-0.14%
2018/12/07	1	22.20	8	22.35	22.25	-7	690	-1.01%
2018/12/04	0	0.00	11	22.70	22.95	-11	692	-1.59%
2018/11/30	0	0.00	2	21.60	21.80	-2	666	-0.30%
2018/11/29	2	21.50	0	0.00	21.45	2	663	0.30%
2018/11/23	0	0.00	2	20.95	21.00	-2	673	-0.30%
2018/11/14	5	21.55	4	21.05	21.15	1	679	0.15%
2018/11/09	2	20.65	0	0.00	20.80	2	672	0.30%
2018/11/08	0	0.00	1	20.35	20.45	-1	690	-0.14%
2018/11/05	0	0.00	1	19.10	19.35	-1	754	-0.13%
2018/10/29	1	18.50	0	0.00	18.50	1	790	0.13%
2018/10/26	0	0.00	15	18.60	18.60	-15	799	-1.88%
2018/10/19	1	19.25	0	0.00	19.30	1	832	0.12%
2018/10/17	1	19.95	0	0.00	20.00	1	839	0.12%
2018/10/15	9	19.39	0	0.00	19.40	9	839	1.07%
2018/10/12	5	19.87	0	0.00	19.90	5	836	0.60%
2018/10/11	17	19.40	0	0.00	19.60	17	836	2.03%
2018/09/13	2	22.25	0	0.00	22.35	2	965	0.21%
2018/09/07	0	0.00	12	22.10	22.20	-12	985	-1.22%
2018/08/31	0	0.00	69	22.40	22.50	-69	1,031	-6.69%
2018/08/30	1	22.90	67	22.71	22.70	-66	1,042	-6.33%
2018/08/16	10	22.59	0	0.00	22.55	10	1,225	0.82%
2018/08/15	5	22.86	31	22.65	22.80	-26	1,215	-2.14%
2018/08/07	1	24.05	0	0.00	24.05	1	1,234	0.08%
2018/08/01	0	0.00	8	24.20	24.15	-8	1,302	-0.61%
2018/07/30	0	0.00	1	23.80	23.70	-1	1,278	-0.08%
2018/07/27	1	23.95	0	0.00	23.90	1	1,290	0.08%
2018/07/25	83	24.00	70	24.03	24.00	13	1,290	1.01%
2018/07/24	5	24.05	10	24.05	24.05	-5	1,303	-0.38%
2018/07/23	0	0.00	20	23.88	23.80	-20	1,347	-1.48%
2018/07/20	83	23.95	0	0.00	23.85	83	1,364	6.08%
2018/07/19	20	23.86	0	0.00	23.95	20	1,366	1.46%
2018/07/18	20	23.70	0	0.00	23.70	20	1,376	1.45%
2018/07/09	0	0.00	174	23.77	23.95	-174	1,495	-11.63%	大賣/鉅額交易
2018/07/06	0	0.00	50	23.53	23.60	-50	1,576	-3.17%
2018/07/05	3	23.77	0	0.00	23.45	3	1,609	0.19%
2018/06/29	0	0.00	2	24.13	24.10	-2	1,568	-0.13%
2018/06/28	12	23.90	2	24.13	23.90	10	1,572	0.64%
2018/06/22	1	23.50	0	0.00	23.50	1	1,616	0.06%
2018/06/21	2	23.60	0	0.00	23.50	2	1,646	0.12%
2018/06/20	3	23.73	0	0.00	23.55	3	1,654	0.18%
2018/06/15	41	24.40	0	0.00	24.40	41	1,652	2.48%
2018/06/14	0	0.00	1	24.20	23.95	-1	1,652	-0.06%
2018/06/12	23	24.41	0	0.00	24.00	23	1,648	1.40%
2018/06/08	80	24.80	0	0.00	24.50	80	1,619	4.94%
2018/06/07	26	24.50	1	24.55	24.40	25	1,607	1.56%
2018/06/06	56	24.45	8	24.73	24.65	48	1,593	3.01%
2018/06/05	2	24.15	0	0.00	24.10	2	1,542	0.13%
2018/06/04	0	0.00	1	24.00	23.95	-1	1,546	-0.06%
2018/05/31	100	24.00	4	24.20	23.90	96	1,554	6.17%
2018/05/30	1	23.80	61	23.74	23.95	-60	1,548	-3.87%
2018/05/29	92	23.90	7	23.84	23.90	85	1,532	5.55%
2018/05/25	0	0.00	2	23.35	23.30	-2	1,472	-0.14%
2018/05/24	0	0.00	2	23.25	23.35	-2	1,476	-0.14%
2018/05/23	0	0.00	3	23.50	23.25	-3	1,487	-0.20%
2018/05/21	0	0.00	10	23.55	23.55	-10	1,476	-0.68%
2018/05/18	4	23.04	0	0.00	22.80	4	1,466	0.27%
2018/05/17	0	0.00	0	23.00	23.05	0	1,476	0.00%
2018/05/14	0	0.00	3	22.15	21.95	-3	1,606	-0.19%
2018/05/11	7	22.46	0	0.00	22.55	7	1,579	0.44%
2018/05/10	6	22.80	0	0.00	22.75	6	1,577	0.38%
2018/04/30	0	0.00	9	23.33	23.55	-9	1,753	-0.51%
2018/04/27	8	22.74	148	22.76	23.15	-140	1,891	-7.40%	大賣/鉅額交易
2018/04/26	0	0.00	38	23.80	23.20	-38	2,018	-1.88%
2018/04/25	1	23.75	66	23.81	23.90	-65	2,021	-3.21%
2018/04/24	0	0.00	28	24.03	23.75	-28	2,030	-1.38%
2018/04/23	1	24.20	50	24.32	24.40	-49	2,031	-2.41%
2018/04/20	0	0.00	23	24.08	24.10	-23	2,036	-1.13%
2018/04/19	0	0.00	11	23.72	24.10	-11	2,055	-0.54%
2018/04/18	1	23.50	7	23.75	23.55	-6	2,066	-0.29%
2018/04/16	5	23.84	5	23.85	23.80	0	2,124	0.00%
2018/04/13	2	24.40	7	24.36	24.10	-5	2,206	-0.23%
2018/04/12	3	25.18	40	24.90	24.30	-37	2,237	-1.65%
2018/04/11	20	24.75	10	24.53	24.75	10	2,153	0.46%
2018/04/10	0	0.00	4	24.25	24.00	-4	2,122	-0.19%
2018/04/02	1	24.65	2	24.55	24.15	-1	2,148	-0.05%
2018/03/31	0	0.00	3	24.32	24.45	-3	2,179	-0.14%
2018/03/30	0	0.00	1	24.25	24.20	-1	2,169	-0.05%
2018/03/29	4	24.20	3	24.12	24.20	1	2,186	0.05%
2018/03/28	0	0.00	6	23.35	23.50	-6	2,163	-0.28%
2018/03/27	1	23.50	1	23.45	23.35	0	2,171	0.00%
2018/03/26	0	0.00	8	23.29	23.75	-8	2,165	-0.37%
2018/03/23	2	22.60	0	0.00	22.80	2	2,184	0.09%
2018/03/22	0	22.80	0	0.00	22.85	0	2,182	0.00%
2018/03/21	2	22.75	0	0.00	22.70	2	2,170	0.09%
2018/03/20	3	22.65	0	0.00	22.45	3	2,165	0.14%
2018/03/19	2	23.23	3	23.20	22.80	-1	2,154	-0.05%
2018/03/16	0	0.00	3	23.40	23.20	-3	2,142	-0.14%
2018/03/15	0	0.00	7	23.28	23.50	-7	2,139	-0.33%
2018/03/14	0	0.00	5	23.25	23.30	-5	2,134	-0.23%
2018/03/12	1	23.50	23	23.46	23.40	-22	2,144	-1.03%
2018/03/09	0	0.00	5	23.40	23.25	-5	2,145	-0.23%
2018/03/08	7	23.41	63	23.53	23.45	-56	2,147	-2.61%
2018/03/07	7	22.99	3	23.30	23.20	4	2,133	0.19%
2018/03/06	1	22.50	0	0.00	22.55	1	2,110	0.05%
2018/03/05	0	0.00	1	22.75	22.50	-1	2,119	-0.05%
2018/03/02	2	22.25	4	22.58	22.55	-2	2,121	-0.09%
2018/03/01	5	22.24	0	0.00	22.35	5	2,127	0.23%
2018/02/27	7	22.56	0	0.00	22.45	7	2,150	0.33%
2018/02/26	3	22.72	0	0.00	22.70	3	2,142	0.14%
2018/02/22	3	22.13	0	0.00	22.25	3	2,136	0.14%
2018/02/12	0	0.00	3	21.60	21.55	-3	2,141	-0.14%
2018/02/09	1	20.90	0	0.00	21.75	1	2,125	0.05%
2018/02/08	3	21.70	0	0.00	21.65	3	2,103	0.14%
2018/02/07	3	21.95	0	0.00	21.40	3	2,094	0.14%
2018/02/06	3	22.08	0	0.00	21.55	3	2,054	0.15%
2018/02/05	2	23.10	1	23.40	23.20	1	1,967	0.05%
2018/02/02	0	0.00	2	23.83	23.65	-2	1,956	-0.10%
2018/02/01	0	0.00	4	23.89	23.80	-4	1,962	-0.20%
2018/01/31	0	0.00	5	23.54	23.50	-5	1,952	-0.26%
2018/01/30	3	23.55	1	23.65	23.60	2	1,950	0.10%
2018/01/29	4	23.45	67	23.50	23.50	-63	1,957	-3.22%
2018/01/25	1	24.35	16	24.54	23.95	-15	1,919	-0.78%
2018/01/24	0	0.00	115	24.31	24.00	-115	1,879	-6.12%	大賣/鉅額交易
2018/01/23	58	24.91	22	24.81	24.80	36	1,853	1.94%
2018/01/22	101	23.83	33	24.02	24.65	68	1,770	3.84%	大買/
2018/01/19	0	0.00	3	22.68	22.75	-3	1,635	-0.18%
2018/01/12	2	22.60	0	0.00	22.60	2	1,803	0.11%
2018/01/10	20	22.70	4	23.13	22.75	16	1,772	0.90%
2018/01/09	4	22.78	5	22.51	22.80	-1	1,705	-0.06%
2018/01/08	5	21.60	10	21.56	21.90	-5	1,611	-0.31%
2018/01/05	0	0.00	1	20.95	21.05	-1	1,554	-0.06%
2018/01/04	2	21.05	0	0.00	21.00	2	1,570	0.13%
2018/01/02	0	0.00	3	21.10	21.05	-3	1,627	-0.18%