味全 (1201)-臺銀證券券商分點個股進出

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
19.00
漲跌
▲0.05
漲幅
+0.26%
成交量
252張
產業
上市食品類股
291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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/02	0	18.90	0	0.00	18.95	0	388	0.01%
2024/04/30	0	0.00	1	18.90	18.95	-1	387	-0.26%
2024/04/29	1	18.80	0	0.00	18.85	1	382	0.26%
2024/04/25	0	0.00	0	18.75	18.75	0	373	0.00%
2024/04/24	0	18.78	0	0.00	18.70	0	372	0.00%
2024/04/22	0	18.65	0	0.00	18.70	0	376	0.01%
2024/04/19	3	18.37	0	0.00	18.40	3	369	0.81%
2024/04/18	1	18.50	0	0.00	18.60	1	358	0.28%
2024/04/17	2	18.53	0	0.00	18.50	2	357	0.56%
2024/04/16	45.1	18.54	0	0.00	18.45	45.1	356	12.63%
2024/04/15	21	18.72	0	0.00	18.70	21	347	6.04%
2024/04/08	0	18.95	2	18.80	18.90	-2	337	-0.59%
2024/04/03	1	18.90	0	0.00	18.85	1	336	0.30%
2024/04/02	5	19.02	2	19.00	19.00	3	334	0.90%
2024/03/29	2	18.80	0	0.00	18.90	2	329	0.61%
2024/03/21	1	18.85	0	0.00	18.80	1	304	0.33%
2024/03/15	1	18.90	0	0.00	18.95	1	296	0.34%
2024/03/14	1	19.15	0	0.00	19.05	1	296	0.34%
2024/03/13	0	0.00	2	18.95	18.80	-2	290	-0.69%
2024/03/08	2.1	18.85	0	0.00	18.90	2.1	287	0.71%
2024/03/05	2	19.00	1.8	19.10	18.95	0.2	287	0.05%
2024/03/04	10	19.10	20	19.37	19.10	-10	285	-3.50%
2024/03/01	11	19.20	1	19.10	19.05	10	268	3.73%
2024/02/29	0	18.85	0	19.00	18.90	0	253	0.00%
2024/02/23	0	0.00	4	18.75	18.85	-4	246	-1.62%
2024/02/21	4	18.70	3.9	18.81	18.70	0.1	245	0.04%
2024/02/16	0	0.00	10	18.55	18.65	-10	248	-4.02%
2024/02/01	0	0.00	6	18.72	18.80	-6	256	-2.34%
2024/01/22	0.1	18.50	0	0.00	18.45	0.1	259	0.05%
2024/01/19	3	18.00	0	0.00	18.45	3	259	1.15%
2024/01/17	0.5	18.60	0	0.00	18.50	0.5	258	0.20%
2024/01/15	2	18.90	1.7	19.00	18.90	0.3	248	0.14%
2024/01/12	0.5	18.90	0	0.00	18.85	0.5	252	0.18%
2024/01/10	0	0.00	1	18.95	18.85	-1	258	-0.39%
2024/01/05	0	0.00	0.1	19.15	19.00	-0.1	257	-0.02%
2023/12/29	10	19.10	0	0.00	19.05	10	266	3.77%
2023/12/28	0	0.00	1	19.05	19.10	-1	270	-0.37%
2023/12/26	0	0.00	1	19.25	19.25	-1	270	-0.37%
2023/12/19	15	19.00	0	0.00	19.00	15	267	5.60%
2023/12/15	2	19.10	1.9	19.20	19.15	0.1	276	0.05%
2023/12/11	20	19.20	0	0.00	19.10	20	274	7.29%
2023/12/08	4	19.43	2.1	19.45	19.35	2	272	0.72%
2023/12/07	1	19.65	1.5	19.70	19.65	-0.5	270	-0.18%
2023/12/06	0	0.00	9	19.75	19.65	-9	269	-3.34%
2023/12/04	0	0.00	1.2	19.65	19.55	-1.2	274	-0.43%
2023/12/01	0	0.00	1	19.40	19.45	-1	274	-0.36%
2023/11/21	1	19.25	0	0.00	19.30	1	278	0.37%
2023/11/17	0.1	19.20	0	0.00	19.20	0.1	274	0.04%
2023/11/16	0.1	19.15	0	0.00	19.20	0.1	271	0.04%
2023/11/14	0	0.00	13.1	19.05	19.00	-13.1	267	-4.88%
2023/11/13	0.1	18.95	19.6	18.96	18.90	-19.5	265	-7.36%
2023/11/10	0.1	18.70	0	0.00	18.70	0.1	261	0.04%
2023/11/09	0	0.00	0.6	18.90	18.75	-0.6	262	-0.24%
2023/11/08	0.1	18.85	2	18.90	18.90	-1.9	268	-0.71%
2023/11/07	10	18.75	0	0.00	18.80	10	269	3.71%
2023/11/03	0	0.00	15	18.55	18.60	-15	272	-5.50%
2023/10/31	4	18.55	0	0.00	18.50	4	275	1.45%
2023/10/26	3	18.50	0	0.00	18.60	3	285	1.05%
2023/10/23	0	0.00	1	18.65	18.50	-1	314	-0.32%
2023/10/19	0	0.00	3	18.65	18.70	-3	317	-0.94%
2023/10/12	4	18.45	0	0.00	18.60	4	355	1.13%
2023/10/11	0	0.00	2	18.55	18.60	-2	356	-0.56%
2023/10/06	0	0.00	2	18.55	18.55	-2	369	-0.54%
2023/10/02	1	18.40	0	0.00	18.50	1	386	0.26%
2023/09/21	2	18.55	0	0.00	18.50	2	445	0.45%
2023/09/20	2	18.70	0.2	18.80	18.70	1.8	442	0.42%
2023/09/14	0.1	18.90	0	0.00	18.90	0.1	449	0.01%
2023/09/12	0.1	18.80	1	18.65	18.75	-0.9	463	-0.19%
2023/09/11	4	18.71	1.9	18.81	18.65	2.1	470	0.45%
2023/09/08	21	18.76	8	18.88	18.75	13	472	2.76%
2023/09/07	4	18.80	3.4	18.87	18.80	0.6	471	0.13%
2023/09/06	3	18.80	1.6	19.01	18.85	1.4	473	0.29%
2023/09/05	3	18.90	0.7	19.00	18.90	2.3	475	0.48%
2023/09/04	4	18.90	2.9	19.02	19.00	1.1	476	0.22%
2023/09/01	0	0.00	0.4	19.03	19.00	-0.4	481	-0.09%
2023/08/31	6	18.90	5.1	19.00	18.90	0.9	482	0.20%
2023/08/28	1	19.00	0	0.00	18.95	1	491	0.20%
2023/08/25	0.1	19.10	0	0.00	19.00	0.1	493	0.01%
2023/08/24	0.1	18.90	0	0.00	19.00	0.1	492	0.02%
2023/08/23	1	19.05	0	0.00	19.10	1	495	0.20%
2023/08/22	1	18.90	0.2	19.10	19.05	0.8	500	0.16%
2023/08/21	2	19.03	0	0.00	19.00	2	503	0.41%
2023/08/17	4.2	18.90	4	19.01	19.10	0.2	528	0.03%
2023/08/16	10.1	19.10	0	0.00	19.05	10.1	529	1.90%
2023/08/15	2	19.13	0	0.00	19.10	2	529	0.38%
2023/08/14	10.1	19.30	0	0.00	19.15	10.1	542	1.85%
2023/08/11	10	19.30	0	0.00	19.40	10	552	1.82%
2023/08/10	2	19.40	0	0.00	19.30	2	553	0.37%
2023/08/09	4	19.51	0	0.00	19.50	4	548	0.73%
2023/08/08	10	19.50	0	0.00	19.50	10	548	1.82%
2023/08/07	10	19.55	0	0.00	19.60	10	547	1.83%
2023/08/04	1	19.60	0	0.00	19.70	1	544	0.18%
2023/08/02	0	19.75	0	0.00	19.70	0	547	0.00%
2023/08/01	1	19.75	0	0.00	19.75	1	547	0.18%
2023/07/28	2	19.75	0	0.00	19.95	2	542	0.37%
2023/07/27	0	0.00	3	19.55	19.80	-3	534	-0.57%
2023/07/26	12	19.45	5	19.45	19.50	7	517	1.35%
2023/07/24	2	19.45	0	0.00	19.55	2	509	0.39%
2023/07/21	0	0.00	0	19.70	19.65	0	507	0.00%
2023/07/18	4	19.50	0	0.00	19.50	4	501	0.80%
2023/07/17	2	19.70	1.4	19.80	19.80	0.6	491	0.12%
2023/07/14	10	19.70	0	0.00	19.80	10	481	2.08%
2023/07/13	14	19.76	0	0.00	19.70	14	475	2.95%
2023/07/12	4	19.89	0	0.00	19.85	4	466	0.86%
2023/07/11	0	0.00	0.4	20.20	19.95	-0.4	464	-0.09%
2023/07/10	11	19.90	0	0.00	19.90	11	466	2.36%
2023/07/07	0	19.86	0	0.00	19.95	0	463	0.00%
2023/07/06	4	19.96	0	0.00	19.95	4	456	0.88%
2023/07/04	20	20.08	2	20.10	20.05	18	451	3.99%
2023/07/03	10	20.15	0	0.00	20.15	10	445	2.25%
2023/06/30	20	20.15	2	20.45	20.30	18	432	4.16%
2023/06/27	10	20.20	0	0.00	20.25	10	407	2.45%
2023/06/26	10	20.20	0	0.00	20.35	10	405	2.47%
2023/06/20	7	20.20	0	0.00	20.25	7	401	1.74%
2023/06/19	0	0.00	0.1	20.40	20.25	-0.1	403	-0.03%
2023/06/16	0	20.45	0	0.00	20.30	0	398	0.00%
2023/06/13	0	0.00	0.1	20.35	20.30	-0.1	395	-0.04%
2023/06/12	2	20.25	0	0.00	20.30	2	393	0.51%
2023/06/09	20	20.45	0	0.00	20.40	20	386	5.17%
2023/06/08	3	20.50	0	0.00	20.50	3	389	0.77%
2023/06/06	0	20.50	2	20.60	20.55	-2	400	-0.50%
2023/06/05	0	20.50	0	0.00	20.50	0	407	0.00%
2023/06/02	0	20.50	0	20.60	20.50	0	409	0.00%
2023/06/01	0	20.45	2	20.60	20.45	-2	421	-0.47%
2023/05/31	0	20.45	0.4	20.60	20.45	-0.4	453	-0.08%
2023/05/30	0	0.00	10.4	20.41	20.50	-10.4	451	-2.30%
2023/05/29	0	20.60	0.2	20.60	20.45	-0.1	461	-0.03%
2023/05/25	0	0.00	1.3	20.79	20.70	-1.3	458	-0.29%
2023/05/24	2	20.85	12.2	20.85	20.90	-10.2	460	-2.22%
2023/05/23	0	0.00	12	20.80	20.75	-12	449	-2.67%
2023/05/19	0	0.00	0.4	20.45	20.40	-0.4	440	-0.09%
2023/05/17	3.1	20.40	10	20.50	20.45	-7	433	-1.60%
2023/05/12	0.1	20.20	1	20.00	20.10	-1	437	-0.22%
2023/05/11	0.1	20.20	1	20.00	20.00	-1	442	-0.21%
2023/05/09	2	20.00	2.2	20.10	20.00	-0.2	462	-0.04%
2023/05/08	0.1	20.20	0.2	20.25	20.05	-0.1	484	-0.02%
2023/04/28	4	20.00	6	20.07	20.05	-2	493	-0.40%
2023/04/27	3	19.95	0	0.00	20.05	3	495	0.61%
2023/04/26	0	0.00	1	20.00	20.05	-1	495	-0.20%
2023/04/25	0	0.00	1.2	20.03	19.95	-1.2	501	-0.24%
2023/04/21	5	19.90	2	20.00	19.95	3	490	0.61%
2023/04/20	0	0.00	1	20.00	20.00	-1	485	-0.21%
2023/04/19	4	20.10	3.6	20.21	20.15	0.4	480	0.07%
2023/04/18	0	0.00	1	20.25	20.15	-1	477	-0.21%
2023/04/17	12	20.06	6	20.13	20.10	6	474	1.27%
2023/04/14	0	0.00	1	20.20	20.15	-1	469	-0.21%
2023/04/13	0	0.00	7.3	20.20	20.20	-7.3	471	-1.55%
2023/04/12	0	0.00	2.2	20.06	20.10	-2.2	465	-0.47%
2023/04/11	10	19.90	0	0.00	20.00	10	463	2.16%
2023/04/07	1	20.05	2.1	19.99	19.95	-1.1	458	-0.25%
2023/04/06	3	20.08	10.1	20.05	20.10	-7.1	455	-1.56%
2023/03/31	2	20.00	0	0.00	20.00	2	453	0.44%
2023/03/30	1	19.90	0	0.00	19.95	1	451	0.22%
2023/03/29	3	19.92	2	20.00	19.90	1	448	0.23%
2023/03/27	2	20.00	1.5	20.15	20.00	0.5	440	0.11%
2023/03/22	3	20.00	0	0.00	20.00	3	436	0.69%
2023/03/21	1	20.05	0	0.00	20.05	1	433	0.23%
2023/03/16	0	0.00	2	20.50	20.15	-2	424	-0.47%
2023/03/10	6	20.73	0	0.00	20.75	6	416	1.44%
2023/03/06	3	21.12	2	21.10	21.15	1	385	0.26%
2023/03/03	26	21.08	92	21.37	21.00	-66	373	-17.65%
2023/03/02	5	20.50	0	0.00	20.45	5	336	1.49%
2023/03/01	0	0.00	4	20.90	20.50	-4	337	-1.18%
2023/02/24	10	20.35	0	0.00	20.60	10	324	3.09%
2023/02/23	0	20.25	0	0.00	20.35	0	320	0.00%
2023/02/22	4	20.00	2.2	20.20	20.15	1.8	317	0.57%
2023/02/21	1	20.30	1	20.35	20.30	0	311	0.00%
2023/02/20	1	20.45	0	0.00	20.40	1	311	0.32%
2023/02/17	0	0.00	1	20.55	20.65	-1	311	-0.32%
2023/02/16	1	20.50	0	0.00	20.65	1	313	0.32%
2023/02/14	0	0.00	7	20.63	20.65	-7	306	-2.29%
2023/02/13	1	20.15	0	0.00	20.25	1	295	0.34%
2023/02/10	1	20.10	0	0.00	20.25	1	293	0.34%
2023/02/08	0	20.35	1	20.20	20.25	-1	285	-0.35%
2023/02/07	1	20.15	5	20.25	20.15	-4	277	-1.44%
2023/02/06	0	19.90	34	20.05	20.15	-34	264	-12.87%
2023/02/03	2	19.10	13	19.49	19.50	-11	239	-4.59%
2023/02/02	1	19.15	0	0.00	19.15	1	233	0.43%
2023/01/30	1	19.00	0	0.00	19.00	1	227	0.44%
2023/01/17	1	18.90	0	0.00	18.95	1	227	0.44%
2023/01/16	1	18.90	0	0.00	18.90	1	227	0.44%
2023/01/11	0	0.00	0.4	19.20	19.00	-0.4	254	-0.14%
2022/12/28	0	0.00	0.1	19.20	19.05	-0.1	300	-0.04%
2022/12/26	1	19.05	0	0.00	19.05	1	308	0.32%
2022/12/22	0.1	19.10	0	0.00	19.05	0.1	316	0.02%
2022/12/21	0	0.00	0.1	19.15	19.00	-0.1	327	-0.03%
2022/12/20	0	0.00	1	19.15	18.95	-1	330	-0.30%
2022/12/19	0	0.00	0.2	19.15	19.15	-0.2	338	-0.06%
2022/12/14	0	0.00	5	19.35	19.25	-5	347	-1.44%
2022/12/12	0	0.00	0.2	19.05	19.00	-0.2	344	-0.05%
2022/12/09	0	0.00	0.2	19.01	18.95	-0.2	346	-0.07%
2022/12/08	1	18.85	0.7	18.99	18.85	0.3	346	0.09%
2022/12/07	1	18.90	0.5	19.06	19.05	0.5	346	0.14%
2022/12/06	2	18.98	0	0.00	18.95	2	345	0.58%
2022/11/30	0	0.00	0.1	19.25	19.20	-0.1	346	-0.03%
2022/11/29	0	0.00	0.1	19.15	19.10	-0.1	345	-0.03%
2022/11/25	0	0.00	9	19.35	19.15	-9	345	-2.61%
2022/11/24	0	0.00	60	19.23	19.25	-60	345	-17.36%
2022/11/23	0	0.00	31.2	18.97	19.10	-31.2	339	-9.20%
2022/11/21	0	0.00	10	18.80	18.80	-10	344	-2.91%
2022/11/18	0	0.00	0.8	18.81	18.75	-0.8	347	-0.23%
2022/11/17	0	0.00	2	18.90	18.80	-2	349	-0.57%
2022/11/14	0	18.90	10	18.85	18.85	-10	340	-2.92%
2022/11/11	0	0.00	10	18.85	18.75	-10	336	-2.97%
2022/11/10	0	0.00	0.1	18.75	18.70	-0.1	336	-0.03%
2022/11/09	0.1	18.65	0	0.00	18.70	0.1	335	0.03%
2022/11/08	0	0.00	0.3	18.62	18.50	-0.3	332	-0.09%
2022/11/07	2	18.50	10	18.55	18.55	-8	334	-2.39%
2022/11/04	0.1	18.35	0.4	18.35	18.35	-0.3	332	-0.09%
2022/11/03	0	0.00	20.6	18.30	18.30	-20.6	332	-6.19%
2022/11/01	0.1	18.40	0	0.00	18.30	0.1	339	0.03%
2022/10/28	20	18.35	1.2	18.52	18.30	18.8	353	5.32%
2022/10/27	0	0.00	6	18.60	18.60	-6	373	-1.60%
2022/10/26	2	18.50	0	0.00	18.45	2	406	0.49%
2022/10/25	0	0.00	3.1	18.31	18.25	-3.1	406	-0.76%
2022/10/24	0	0.00	4	18.15	18.15	-4	406	-0.98%
2022/10/21	11	17.95	0.4	18.15	18.00	10.6	405	2.61%
2022/10/20	41	18.37	4.7	18.06	18.20	36.3	409	8.87%
2022/10/18	10	18.40	0	0.00	18.60	10	394	2.53%
2022/10/14	1	18.65	0	0.00	18.65	1	396	0.25%
2022/10/13	20	18.55	0	0.00	18.45	20	403	4.96%
2022/10/12	30	18.82	0	0.00	18.95	30	396	7.57%
2022/10/11	50	19.12	0	0.00	19.10	50	393	12.69%
2022/10/06	1	19.60	0	0.00	19.60	1	392	0.25%
2022/10/05	1	19.55	0	0.00	19.60	1	390	0.26%
2022/10/03	0	0.00	4	19.55	19.60	-4	397	-1.01%
2022/09/30	10	19.40	0	0.00	19.60	10	399	2.50%
2022/09/28	20	19.55	0	0.00	19.60	20	409	4.89%
2022/09/27	1	19.75	1	19.85	19.85	0	418	0.00%
2022/09/26	11	19.65	2	19.80	19.75	9	424	2.12%
2022/09/23	0	0.00	1	20.00	19.85	-1	425	-0.24%
2022/09/22	2	19.80	0	0.00	19.85	2	429	0.47%
2022/09/19	0	20.00	0	0.00	20.00	0	428	0.00%
2022/09/16	3	20.00	0	0.00	20.00	3	435	0.69%
2022/09/12	2	20.10	0	0.00	20.20	2	456	0.44%
2022/09/05	0	20.30	0	0.00	20.20	0	477	0.01%
2022/09/01	1	20.30	0	0.00	20.20	1	498	0.20%
2022/08/26	0	0.00	2	20.35	20.35	-2	510	-0.39%
2022/08/22	1	19.85	0	0.00	19.90	1	523	0.19%
2022/08/15	1	19.90	0	0.00	19.90	1	538	0.19%
2022/08/10	4	19.60	0	0.00	19.55	4	555	0.72%
2022/08/09	4	19.60	0	0.00	19.60	4	558	0.72%
2022/08/08	8.1	19.63	0	0.00	19.60	8.1	564	1.43%
2022/08/04	0	0.00	1	19.95	19.75	-1	586	-0.17%
2022/08/03	3	19.60	0	0.00	19.95	3	600	0.50%
2022/08/02	20	20.00	3.2	19.96	19.85	16.8	591	2.84%
2022/07/29	0	0.00	0.4	22.30	20.30	-0.4	595	-0.07%
2022/07/27	0	0.00	0.1	20.55	20.40	-0.1	614	-0.01%
2022/07/26	1	20.20	0	0.00	20.30	1	618	0.16%
2022/07/25	6	20.63	0	0.00	20.60	6	638	0.94%
2022/07/22	0	0.00	0.3	20.65	20.50	-0.3	732	-0.04%
2022/07/21	1	20.50	0	0.00	20.60	1	746	0.13%
2022/07/20	0	0.00	30.9	20.60	20.60	-30.9	756	-4.09%
2022/07/15	4	20.35	0	0.00	20.35	4	836	0.48%
2022/07/12	2	20.35	0	0.00	20.25	2	944	0.21%
2022/07/08	4	20.30	0	0.00	20.35	4	1,020	0.39%
2022/07/07	4	20.30	0	0.00	20.30	4	1,020	0.39%
2022/07/06	17	20.28	0	0.00	20.25	17	1,019	1.67%
2022/07/05	0	0.00	10.1	20.60	20.65	-10.1	1,011	-1.00%
2022/07/04	9	20.20	0.8	20.27	20.20	8.2	999	0.82%
2022/07/01	20	20.13	0.3	20.29	20.20	19.7	997	1.97%
2022/06/30	2	20.18	0	0.00	20.20	2	992	0.20%
2022/06/27	0	0.00	1	20.55	20.60	-1	998	-0.10%
2022/06/23	10	20.10	0	0.00	20.20	10	1,001	1.00%
2022/06/22	5	20.09	0	0.00	20.10	5	1,000	0.50%
2022/06/20	1	20.30	0	0.00	20.10	1	992	0.10%
2022/06/17	3	20.40	0	0.00	20.30	3	989	0.30%
2022/06/16	1	20.60	0	0.00	20.70	1	982	0.10%
2022/06/14	2	20.45	0	0.00	20.60	2	1,001	0.20%
2022/06/13	8	20.60	1	20.85	20.60	7	1,016	0.69%
2022/06/10	6	20.80	0	0.00	20.80	6	1,015	0.59%
2022/06/09	6	20.90	0	0.00	21.00	6	1,012	0.59%
2022/06/08	0	0.00	5	21.00	21.00	-5	1,008	-0.50%
2022/05/27	1	20.75	0	0.00	20.85	1	1,028	0.10%
2022/05/20	3	20.70	0	0.00	20.65	3	1,039	0.29%
2022/05/19	0	20.70	0	0.00	20.75	0	1,041	0.00%
2022/05/18	0	20.90	0	0.00	20.75	0	1,033	0.00%
2022/05/17	0	20.80	0	0.00	20.70	0	1,030	0.00%
2022/05/12	3	20.67	3	20.83	20.55	0	1,022	0.00%
2022/05/11	6	21.23	0	0.00	21.15	6	998	0.60%
2022/05/10	4	21.34	5	21.45	21.65	-1	978	-0.10%
2022/05/09	7	21.81	0	0.00	21.60	7	971	0.72%
2022/05/05	5	22.50	5	22.50	22.50	0	952	0.00%
2022/05/04	1	22.40	1	22.30	22.20	0	946	0.00%
2022/05/03	1	22.55	1	22.45	22.45	0	950	0.00%
2022/04/29	6	23.13	9	22.81	22.50	-3	954	-0.31%
2022/04/28	2	23.05	25	22.84	22.90	-23	930	-2.47%
2022/04/27	5	21.89	0	0.00	22.00	5	831	0.60%
2022/04/26	1	22.35	2.6	22.62	22.40	-1.6	820	-0.20%
2022/04/25	1	22.15	4	22.53	22.50	-3	811	-0.37%
2022/04/22	0	0.00	5	22.35	22.35	-5	768	-0.65%
2022/04/21	2	22.40	3	22.67	22.35	-1	768	-0.13%
2022/04/20	13	22.37	23	22.43	22.40	-10	742	-1.35%
2022/04/18	5	22.60	37	22.53	22.00	-32	710	-4.50%
2022/04/15	4	22.23	52.2	21.86	22.45	-48.2	638	-7.54%
2022/04/14	0	0.00	0.2	21.55	21.40	-0.2	559	-0.03%
2022/04/13	0	0.00	0.2	21.40	21.45	-0.2	560	-0.03%
2022/04/11	15	21.23	0	21.45	21.35	15	557	2.69%
2022/04/07	9	21.26	0.4	21.50	21.25	8.6	562	1.54%
2022/04/06	2	21.40	0.4	21.46	21.45	1.6	568	0.28%
2022/04/01	2	21.30	0.4	21.45	21.35	1.6	569	0.28%
2022/03/31	2	21.40	0.7	21.59	21.45	1.3	571	0.22%
2022/03/30	0	0.00	0.3	21.55	21.45	-0.3	572	-0.05%
2022/03/29	1	21.40	1.9	21.50	21.50	-0.9	573	-0.15%
2022/03/24	2	21.50	2	21.60	21.55	0	568	0.00%
2022/03/23	2	21.60	1.9	21.70	21.60	0.1	569	0.01%
2022/03/22	2	21.55	0	0.00	21.65	2	574	0.35%
2022/03/18	1	21.75	1	21.75	21.85	0	579	0.00%
2022/03/17	4.2	21.80	16	21.99	21.90	-11.8	576	-2.05%
2022/03/16	2	21.20	0	0.00	21.65	2	557	0.36%
2022/03/15	10	21.35	10	21.50	21.30	0	547	0.00%
2022/03/14	2	21.45	2	21.56	21.60	0	546	0.00%
2022/03/11	0	0.00	0.4	21.70	21.55	-0.4	544	-0.07%
2022/03/10	4	21.58	3.1	21.71	21.70	0.9	548	0.17%
2022/03/09	3	21.50	11.5	21.56	21.50	-8.5	550	-1.54%
2022/03/08	1	21.45	0	21.65	21.45	1	556	0.18%
2022/03/07	2	21.55	2	21.55	21.60	0	542	0.00%
2022/03/04	2	21.70	2.1	21.81	21.85	-0.1	543	-0.02%
2022/03/03	2	21.80	1.1	21.91	21.85	0.9	545	0.16%
2022/03/02	0.1	21.90	0.7	21.90	21.85	-0.6	557	-0.11%
2022/02/25	2	21.60	0.2	21.80	21.60	1.8	560	0.32%
2022/02/23	1	21.85	0.7	22.00	21.90	0.3	555	0.06%
2022/02/22	3	21.85	0	0.00	21.90	3	566	0.53%
2022/02/17	0	0.00	0.1	22.10	21.95	-0.1	618	-0.01%
2022/02/16	4	21.93	0	0.00	22.00	4	631	0.63%
2022/02/11	0	0.00	0.1	22.10	21.90	-0.1	666	-0.01%
2022/02/10	3	21.82	2	21.90	21.90	1	684	0.15%
2022/02/08	1	21.75	0	0.00	21.80	1	705	0.14%
2022/02/07	3	21.40	0	0.00	21.60	3	717	0.42%
2022/01/26	4	21.45	2	21.60	21.40	2	721	0.28%
2022/01/25	10.1	21.42	8	21.66	21.45	2	732	0.28%
2022/01/24	3	21.70	2	21.90	21.75	1	744	0.13%
2022/01/20	2	22.00	2	22.11	22.05	0	783	0.00%
2022/01/17	7.1	21.97	6.7	22.14	22.00	0.4	920	0.05%
2022/01/14	0	0.00	0.7	22.95	21.95	-0.7	946	-0.07%
2022/01/13	0	0.00	2	22.00	22.05	-2	968	-0.21%
2022/01/12	20	22.00	0	0.00	22.05	20	996	2.01%
2022/01/11	2	22.00	2	22.10	22.00	0	1,073	0.00%
2022/01/10	2.1	21.90	0	0.00	22.10	2.1	1,151	0.18%
2022/01/07	3.1	22.00	0	0.00	22.05	3.1	1,177	0.26%
2022/01/05	0	0.00	1	22.10	22.10	-1	1,252	-0.08%
2022/01/03	5	22.10	3	22.07	22.15	2	1,373	0.15%
2021/12/30	0	0.00	5	22.25	22.25	-5	1,456	-0.34%
2021/12/29	1	22.20	0	0.00	22.35	1	1,551	0.06%
2021/12/28	0	0.00	2	22.10	22.15	-2	1,644	-0.12%
2021/12/27	5	21.96	0	0.00	22.00	5	1,762	0.28%
2021/12/21	0	0.00	1	21.95	22.00	-1	1,867	-0.05%
2021/12/20	0	0.00	1	21.90	21.90	-1	1,902	-0.05%
2021/12/15	1	21.95	10	21.95	21.90	-9	1,944	-0.46%
2021/12/09	10	22.22	2	22.35	22.20	8	1,994	0.40%
2021/12/08	2	22.25	0	0.00	22.25	2	1,989	0.10%
2021/12/07	2	22.15	12	22.19	22.15	-10	2,013	-0.50%
2021/12/06	10	22.20	0	0.00	22.25	10	2,029	0.49%
2021/11/26	2	22.00	0	0.00	22.00	2	2,080	0.10%
2021/11/24	0	0.00	5	22.30	22.30	-5	2,076	-0.24%
2021/11/23	0	0.00	3	22.18	22.30	-3	2,077	-0.14%
2021/11/19	3	22.00	3.7	22.15	22.20	-0.7	2,073	-0.03%
2021/11/18	0	0.00	0.9	22.30	22.10	-0.9	2,067	-0.04%
2021/11/17	3	22.00	1	22.10	22.05	2	2,063	0.10%
2021/11/16	9	22.26	0	0.00	22.20	9	2,038	0.44%
2021/11/12	0	0.00	0.2	22.70	22.75	-0.2	2,013	-0.01%
2021/11/11	1	22.40	0	0.00	22.45	1	1,991	0.05%
2021/11/09	2	22.30	0	0.00	22.50	2	2,000	0.10%
2021/11/08	0	0.00	4	22.55	22.45	-4	1,989	-0.20%
2021/11/05	3	22.48	0	0.00	22.50	3	1,995	0.15%
2021/11/03	0	0.00	1	22.70	22.60	-1	1,984	-0.05%
2021/11/02	0	0.00	3	22.70	22.70	-3	1,979	-0.15%
2021/10/29	2	22.40	2	22.50	22.85	0	1,952	0.00%
2021/10/28	1	22.85	2	22.95	22.75	-1	1,921	-0.05%
2021/10/27	6	23.02	1	23.05	22.70	5	1,914	0.26%
2021/10/26	0	0.00	2	23.75	23.55	-2	1,859	-0.11%
2021/10/25	0	0.00	5	23.94	23.95	-5	1,827	-0.27%
2021/10/22	1.1	23.75	0	0.00	23.80	1.1	1,815	0.06%
2021/10/21	3	23.75	4	23.63	23.75	-1	1,806	-0.06%
2021/10/20	0	0.00	23	23.46	23.50	-23	1,780	-1.29%
2021/10/19	3	23.43	2	23.83	23.60	1	1,769	0.06%
2021/10/18	3	23.68	7	23.64	23.70	-4	1,719	-0.23%
2021/10/15	0	0.00	4	23.05	23.20	-4	1,673	-0.24%
2021/10/14	1	23.35	0	0.00	23.05	1	1,661	0.06%
2021/10/13	0	0.00	1	23.10	23.00	-1	1,625	-0.06%
2021/10/12	2	23.10	8	23.15	23.15	-6	1,609	-0.37%
2021/10/08	0	0.00	5.5	22.74	22.90	-5.5	1,554	-0.35%
2021/10/07	2	22.65	4	22.79	22.80	-2	1,527	-0.13%
2021/10/06	3	22.82	11	23.38	22.35	-8	1,452	-0.55%
2021/10/05	4	22.46	4	22.92	23.00	0	1,373	0.00%
2021/10/04	2	22.50	20	22.51	23.00	-18	1,293	-1.39%
2021/09/29	0	0.00	5	22.05	21.90	-5	1,209	-0.41%
2021/09/28	1	21.80	2	22.15	22.10	-1	1,261	-0.08%
2021/09/27	0	0.00	8	21.66	22.00	-8	1,240	-0.64%
2021/09/24	1	21.45	0	0.00	21.55	1	1,259	0.08%
2021/09/23	0	0.00	3	21.57	21.55	-3	1,252	-0.24%
2021/09/16	0	0.00	3	21.40	21.45	-3	1,236	-0.24%
2021/09/15	0	0.00	1	21.15	21.15	-1	1,213	-0.08%
2021/09/10	0	0.00	15	21.17	21.25	-15	1,233	-1.22%
2021/09/09	0	0.00	60	20.91	21.05	-60	1,223	-4.90%
2021/09/08	10	20.50	0	0.00	20.70	10	1,214	0.82%
2021/09/07	5	20.45	3	20.50	20.75	2	1,217	0.16%
2021/09/06	0	0.00	2	20.90	21.00	-2	1,213	-0.16%
2021/09/03	3	21.25	2	21.30	21.15	1	1,217	0.08%
2021/09/02	10	21.10	0	0.00	21.25	10	1,216	0.82%
2021/09/01	0	0.00	40.1	21.26	21.40	-40.1	1,213	-3.30%
2021/08/31	0	21.00	0	0.00	20.85	0	1,195	0.00%
2021/08/27	1	20.85	0	0.00	20.90	1	1,239	0.08%
2021/08/25	0	0.00	20	21.03	21.00	-20	1,311	-1.52%
2021/08/24	0	0.00	15	20.68	20.80	-15	1,324	-1.13%
2021/08/23	0	0.00	40	20.56	20.55	-40	1,352	-2.96%
2021/08/20	10	20.25	0	0.00	20.30	10	1,364	0.73%
2021/08/19	35	20.31	0	0.00	20.30	35	1,380	2.54%
2021/08/18	10	20.40	0	0.00	20.55	10	1,385	0.72%
2021/08/17	23	20.44	1	20.55	20.55	22	1,407	1.56%
2021/08/16	20	20.53	0	0.00	20.60	20	1,423	1.41%
2021/08/13	33	20.78	1.9	20.90	20.75	31.1	1,451	2.14%
2021/08/12	40	21.01	0	0.00	21.00	40	1,480	2.70%
2021/08/11	2	21.00	1	21.15	21.10	1	1,536	0.07%
2021/08/10	5	21.20	0	0.00	21.20	5	1,627	0.31%
2021/08/09	2	21.35	0	0.00	21.30	2	1,878	0.11%
2021/08/06	2	21.35	2	21.45	21.55	0	1,927	0.00%
2021/08/05	1	21.40	0	0.00	21.40	1	2,041	0.05%
2021/08/03	0	0.00	2	21.55	21.55	-2	2,227	-0.09%
2021/08/02	0	0.00	2	21.50	21.60	-2	2,255	-0.09%
2021/07/30	1	21.30	0	0.00	21.45	1	2,264	0.04%
2021/07/29	2	21.35	0	0.00	21.40	2	2,274	0.09%
2021/07/28	0	0.00	1	21.55	21.45	-1	2,295	-0.04%
2021/07/27	3	21.50	1	21.55	21.45	2	2,356	0.08%
2021/07/22	7	21.35	2	21.55	21.40	5	2,683	0.19%
2021/07/21	5	21.23	0	0.00	21.45	5	2,682	0.19%
2021/07/19	3	21.70	0	0.00	22.00	3	2,755	0.11%
2021/07/16	2	21.90	3	21.75	21.80	-1	2,979	-0.03%
2021/07/15	0	0.00	8	21.85	21.85	-8	3,139	-0.25%
2021/07/14	4	21.45	0	0.00	21.60	4	3,187	0.13%
2021/07/13	8	21.66	0	0.00	21.60	8	3,298	0.24%
2021/07/12	22	21.90	0	0.00	21.80	22	3,406	0.65%
2021/07/08	2	22.20	1	22.25	22.15	1	3,427	0.03%
2021/07/07	7	21.95	1	21.90	22.15	6	3,502	0.17%
2021/07/06	7	22.14	0	0.00	22.30	7	3,497	0.20%
2021/07/05	2	22.28	13	22.35	22.45	-11	3,482	-0.32%
2021/07/02	1	21.80	18	22.02	21.90	-17	3,429	-0.50%
2021/07/01	16	21.84	22	21.73	21.95	-6	3,412	-0.18%
2021/06/30	1	21.35	20	21.55	21.40	-19	3,371	-0.56%
2021/06/29	0	0.00	8	21.49	21.35	-8	3,384	-0.24%
2021/06/28	10	21.20	0	0.00	21.40	10	3,403	0.29%
2021/06/25	0	0.00	30	21.64	21.45	-30	3,419	-0.88%
2021/06/24	1	21.45	22	21.55	21.60	-21	3,447	-0.61%
2021/06/22	1	21.20	0	0.00	21.15	1	3,451	0.03%
2021/06/21	72	21.05	0	0.00	21.05	72	3,452	2.09%
2021/06/18	7	21.33	0	0.00	21.30	7	3,446	0.20%
2021/06/17	1	21.50	0	0.00	21.50	1	3,441	0.03%
2021/06/16	0	0.00	1	21.50	21.45	-1	3,448	-0.03%
2021/06/15	0	0.00	7	21.60	21.55	-7	3,448	-0.20%
2021/06/11	0	0.00	1	21.70	21.65	-1	3,465	-0.03%
2021/06/10	10	21.50	0	0.00	21.60	10	3,475	0.29%
2021/06/09	12	21.61	0	0.00	21.60	12	3,482	0.34%
2021/06/07	6	21.97	0	0.00	21.75	6	3,486	0.17%
2021/06/04	4	22.16	0	0.00	22.05	4	3,469	0.12%
2021/06/03	5	22.14	9	22.31	22.05	-4	3,458	-0.12%
2021/06/02	0	0.00	10	21.83	21.95	-10	3,429	-0.29%
2021/05/31	0	0.00	1	21.70	21.65	-1	3,393	-0.03%
2021/05/28	2	21.33	20	21.40	21.40	-18	3,384	-0.53%
2021/05/27	6	21.31	0	0.00	21.30	6	3,381	0.18%
2021/05/25	1	21.40	1	21.35	21.40	0	3,377	0.00%
2021/05/24	5	21.55	0	0.00	21.40	5	3,368	0.15%
2021/05/19	5	21.24	1	21.55	21.60	4	3,307	0.12%
2021/05/18	11	21.59	8.1	21.64	21.65	3	3,255	0.09%
2021/05/17	14.1	22.19	35.4	22.23	22.25	-21.3	3,163	-0.67%
2021/05/14	15	21.33	4.9	21.70	21.05	10.1	2,912	0.35%
2021/05/13	38	21.43	4	21.71	21.70	34	2,860	1.19%
2021/05/12	17	21.40	27.2	21.52	21.05	-10.2	2,747	-0.37%
2021/05/11	2	23.63	5	23.85	23.00	-3	2,646	-0.11%
2021/05/10	1	23.40	4	23.51	23.75	-3	2,579	-0.12%
2021/05/07	6	23.03	56	22.92	23.00	-50	2,561	-1.95%
2021/05/06	3	23.10	5.6	23.37	23.00	-2.6	2,547	-0.10%
2021/05/05	0	0.00	6	23.13	23.05	-6	2,526	-0.24%
2021/05/04	4	23.40	0.6	23.25	22.95	3.4	2,506	0.13%
2021/05/03	8	24.06	10	23.98	23.90	-2	2,428	-0.08%
2021/04/29	20	24.95	8	24.91	24.55	12	2,371	0.51%
2021/04/28	20	23.74	23.4	24.04	24.70	-3.4	2,195	-0.16%
2021/04/27	5	23.38	38	23.31	23.40	-33	2,106	-1.57%
2021/04/26	6	23.49	12	23.59	23.60	-6	2,087	-0.29%
2021/04/23	10	23.94	1	24.20	23.75	9	2,046	0.44%
2021/04/22	23	24.50	72.3	24.61	23.95	-49.3	1,989	-2.48%
2021/04/21	70	24.39	25	23.89	24.30	45	1,754	2.56%
2021/04/20	11	23.17	10.3	23.25	23.25	0.7	1,591	0.05%
2021/04/19	8	23.48	17.1	23.55	23.65	-9.1	1,544	-0.59%
2021/04/16	0	0.00	56.2	22.41	22.90	-56.2	1,422	-3.95%
2021/04/15	0	0.00	2	22.05	22.05	-2	1,312	-0.15%
2021/04/14	0	0.00	8	21.98	21.85	-8	1,296	-0.62%
2021/04/13	28	21.83	32	22.01	21.80	-4	1,299	-0.31%
2021/04/12	14	21.60	4	21.70	21.60	10	1,234	0.81%
2021/04/09	0	0.00	5	21.75	21.60	-5	1,233	-0.41%
2021/04/07	0	21.55	0	0.00	21.55	0	1,247	0.00%
2021/04/06	0	0.00	31	21.53	21.55	-31	1,274	-2.43%
2021/04/01	20	21.38	0	0.00	21.45	20	1,341	1.49%
2021/03/31	5	21.55	1	21.70	21.55	4	1,332	0.30%
2021/03/30	21	21.94	1	21.75	21.80	20	1,351	1.48%
2021/03/29	24	21.84	3	21.75	22.00	21	1,386	1.51%
2021/03/26	1	21.45	0	0.00	21.55	1	1,465	0.07%
2021/03/25	3	21.40	4	21.35	21.40	-1	1,467	-0.07%
2021/03/23	4	21.43	0	0.00	21.30	4	1,469	0.27%
2021/03/22	3	21.50	0	0.00	21.55	3	1,465	0.20%
2021/03/18	0	0.00	2	21.40	21.45	-2	1,447	-0.14%
2021/03/17	30	21.32	16	21.63	21.25	14	1,450	0.97%
2021/03/16	7	21.56	25	21.42	21.55	-18	1,434	-1.25%
2021/03/15	4	21.30	20	21.33	21.30	-16	1,416	-1.13%
2021/03/12	1	21.15	10	21.15	21.20	-9	1,404	-0.64%
2021/03/11	1.4	21.15	22.1	21.23	21.15	-20.7	1,418	-1.46%
2021/03/10	0	0.00	3	21.12	21.10	-3	1,408	-0.21%
2021/03/09	0.5	20.95	50	21.03	21.05	-49.5	1,413	-3.50%
2021/03/08	1	20.95	20	21.08	20.85	-19	1,407	-1.35%
2021/03/04	20	20.65	10	20.85	20.85	10	1,446	0.69%
2021/03/03	10	20.75	51	21.10	20.90	-41	1,453	-2.82%
2021/03/02	12	20.87	31	21.00	20.85	-19	1,450	-1.31%
2021/02/26	1	20.80	1	20.80	20.85	0	1,490	0.00%
2021/02/25	2	20.75	48	20.92	20.95	-46	1,494	-3.08%
2021/02/24	10	20.60	10	20.85	20.65	0	1,502	0.00%
2021/02/23	1	20.75	20	20.78	20.80	-19	1,493	-1.27%
2021/02/22	0	0.00	22	20.65	20.65	-22	1,481	-1.48%
2021/02/19	0	0.00	10	20.35	20.45	-10	1,478	-0.68%
2021/02/17	20	20.15	0	0.00	20.20	20	1,483	1.35%
2021/02/05	1	20.20	0	0.00	20.20	1	1,480	0.07%
2021/02/04	1	20.10	0.1	20.25	20.00	0.9	1,506	0.06%
2021/02/03	2	20.10	0	0.00	20.05	2	1,515	0.13%
2021/02/02	20	19.97	0	0.00	19.90	20	1,517	1.32%
2021/02/01	25	19.96	0	0.00	19.95	25	1,502	1.66%
2021/01/29	101	20.13	0	0.00	20.10	101	1,491	6.77%	大買/鉅額交易
2021/01/28	12	20.15	2	20.30	20.15	10	1,482	0.67%
2021/01/27	0	20.30	0	0.00	20.35	0	1,477	0.00%
2021/01/25	1	20.35	20	20.40	20.40	-19	1,475	-1.29%
2021/01/22	51	20.09	0	0.00	20.20	51	1,473	3.46%
2021/01/21	26	20.31	22	20.40	20.30	4	1,465	0.27%
2021/01/20	70	20.30	0	0.00	20.20	70	1,457	4.80%
2021/01/19	0	0.00	32	21.06	20.95	-32	1,429	-2.24%
2021/01/18	31	20.61	0	0.00	20.80	31	1,425	2.18%
2021/01/15	3	20.97	7	21.15	20.95	-4	1,435	-0.28%
2021/01/13	1	21.05	0	0.00	21.10	1	1,499	0.07%
2021/01/12	1	21.00	6	21.07	21.05	-5	1,489	-0.34%
2021/01/11	0.3	21.15	9	21.22	21.25	-8.7	1,476	-0.59%
2021/01/08	1	21.25	0	0.00	21.30	1	1,468	0.07%
2021/01/06	2	21.48	1	21.50	21.35	1	1,453	0.07%
2021/01/05	2	21.93	1	21.90	21.90	1	1,419	0.07%
2020/12/31	6	22.20	0	0.00	22.30	6	1,369	0.44%
2020/12/30	2	22.30	0	0.00	22.30	2	1,344	0.15%
2020/12/29	2	22.38	7.8	22.53	22.55	-5.8	1,327	-0.44%
2020/12/28	3	22.58	9.1	22.39	22.50	-6.1	1,290	-0.47%
2020/12/25	2	21.88	9	21.92	21.95	-7	1,210	-0.58%
2020/12/24	8	21.91	30	22.18	21.95	-22	1,196	-1.84%
2020/12/23	48	21.97	15	21.90	22.05	33	1,152	2.86%
2020/12/22	12	22.08	110	21.62	21.50	-98	1,096	-8.94%	大賣/
2020/12/21	20	20.88	11	21.18	21.15	9	990	0.91%
2020/12/18	3	21.25	20	21.23	21.00	-17	984	-1.73%
2020/12/17	0	0.00	62	21.07	21.15	-62	980	-6.32%
2020/12/16	1	20.85	19	20.91	20.85	-18	974	-1.85%
2020/12/14	5	20.80	10	20.80	20.70	-5	963	-0.52%
2020/12/11	140	20.65	0	0.00	20.65	140	963	14.53%	大買/鉅額交易
2020/12/10	2.1	20.90	0	0.00	20.90	2.1	951	0.22%
2020/12/09	0	0.00	1	21.10	21.10	-1	943	-0.11%
2020/12/08	10	21.05	10	21.08	21.10	0	952	0.00%
2020/12/07	31	21.03	1	21.05	21.05	30	954	3.15%
2020/12/04	5	21.31	0	0.00	21.30	5	939	0.53%
2020/12/02	2.3	21.30	0	0.00	21.40	2.3	932	0.25%
2020/12/01	7	21.50	42	21.72	21.65	-35	933	-3.75%
2020/11/30	0	0.00	22	21.43	21.40	-22	913	-2.41%
2020/11/27	38	21.11	2	21.15	21.15	36	895	4.02%
2020/11/26	10	21.25	20	21.48	21.35	-10	883	-1.13%
2020/11/25	2.1	21.11	161	21.24	21.40	-158.9	897	-17.70%	大賣/鉅額交易
2020/11/24	0.5	20.80	10	20.95	20.90	-9.5	851	-1.12%
2020/11/23	0	0.00	22	20.92	20.90	-22	851	-2.58%
2020/11/20	0	0.00	2	20.75	20.65	-2	835	-0.24%
2020/11/18	20	20.48	0	0.00	20.60	20	837	2.39%
2020/11/17	40.3	20.60	0	0.00	20.60	40.3	838	4.80%
2020/11/16	9	20.76	10	21.00	20.70	-1	865	-0.12%
2020/11/13	0	0.00	10	20.85	20.80	-10	885	-1.13%
2020/11/12	1	20.75	74	20.76	20.65	-73	878	-8.31%
2020/11/11	5	20.55	49	20.52	20.50	-44	855	-5.14%
2020/11/10	0	0.00	29	20.44	20.40	-29	860	-3.37%
2020/11/06	4	20.10	0	0.00	20.10	4	875	0.46%
2020/11/05	15	20.12	0	0.00	20.10	15	883	1.70%
2020/11/04	4.3	20.22	3	20.37	20.15	1.3	888	0.15%
2020/11/03	2	20.20	22	20.37	20.30	-20	900	-2.22%
2020/11/02	20	20.03	0	0.00	20.20	20	903	2.21%
2020/10/30	30	20.05	0	0.00	20.00	30	903	3.32%
2020/10/29	20	20.15	0	0.00	20.25	20	898	2.23%
2020/10/28	1.3	20.34	0	0.00	20.30	1.3	908	0.14%
2020/10/27	0.3	20.45	1	20.40	20.45	-0.7	912	-0.08%
2020/10/26	20	20.45	0	0.00	20.45	20	920	2.17%
2020/10/23	21	20.42	10	20.60	20.50	11	941	1.17%
2020/10/22	84	20.35	181	20.56	20.70	-97	948	-10.23%	大賣/
2020/10/21	1	19.95	0	0.00	20.00	1	892	0.11%
2020/10/20	2	19.90	0	0.00	19.95	2	924	0.22%
2020/10/16	11	19.80	0	0.00	19.80	11	969	1.14%
2020/10/15	1	20.00	0	0.00	19.90	1	1,043	0.10%
2020/10/14	0	0.00	1	20.00	20.00	-1	1,086	-0.09%
2020/10/13	20.3	19.97	0	0.00	19.95	20.3	1,122	1.81%
2020/10/12	10	20.00	5	20.00	20.05	5	1,153	0.43%
2020/10/08	3	20.03	2	20.08	20.10	1	1,169	0.09%
2020/10/07	10	20.05	0	0.00	20.15	10	1,185	0.84%
2020/10/06	1	20.15	70	20.15	20.10	-69	1,201	-5.74%
2020/10/05	0	0.00	11	19.92	19.90	-11	1,222	-0.90%
2020/09/28	21	19.75	2	19.60	19.70	19	1,274	1.49%
2020/09/24	74	19.71	0	0.00	19.60	74	1,311	5.64%
2020/09/23	10	20.00	0	0.00	20.00	10	1,311	0.76%
2020/09/22	6	20.10	0	0.00	20.10	6	1,323	0.45%
2020/09/21	0	0.00	20	20.38	20.30	-20	1,340	-1.49%
2020/09/14	10	20.05	0	0.00	20.10	10	1,498	0.67%
2020/09/11	50	20.07	0	0.00	20.05	50	1,503	3.33%
2020/09/09	0	0.00	1	20.30	20.30	-1	1,499	-0.07%
2020/09/07	2	20.45	1	20.40	20.40	1	1,522	0.07%
2020/09/04	22	20.33	0	0.00	20.40	22	1,554	1.42%
2020/09/03	10	20.45	0	0.00	20.50	10	1,557	0.64%
2020/09/02	20	20.58	0	0.00	20.60	20	1,564	1.28%
2020/09/01	0	0.00	2	20.85	20.70	-2	1,577	-0.13%
2020/08/31	0	0.00	56	20.96	20.85	-56	1,598	-3.50%
2020/08/27	2	20.60	2	20.70	20.60	0	1,616	0.00%
2020/08/21	1	20.70	10	20.85	20.55	-9	1,624	-0.55%
2020/08/20	11	20.36	0	0.00	20.30	11	1,622	0.68%
2020/08/19	0	0.00	30	21.00	21.00	-30	1,598	-1.88%
2020/08/18	0	0.00	10	20.80	20.80	-10	1,576	-0.63%
2020/08/17	0	0.00	40	20.78	20.80	-40	1,585	-2.52%
2020/08/14	16	20.51	43	20.64	20.60	-27	1,577	-1.71%
2020/08/13	0	0.00	111	20.41	20.60	-111	1,569	-7.07%	大賣/鉅額交易
2020/08/12	0	0.00	10	20.10	20.05	-10	1,560	-0.64%
2020/08/11	32	19.74	0	0.00	19.90	32	1,568	2.04%
2020/08/10	0	0.00	3	20.00	20.10	-3	1,583	-0.19%
2020/08/07	0	0.00	27	20.16	20.00	-27	1,598	-1.69%
2020/08/05	0	0.00	14	20.18	20.10	-14	1,634	-0.86%
2020/08/03	32	19.90	0	0.00	19.90	32	1,769	1.81%
2020/07/31	5	20.00	0	0.00	20.10	5	1,781	0.28%
2020/07/30	0	0.00	51	20.26	20.30	-51	1,793	-2.84%
2020/07/29	3	19.98	102	19.86	19.95	-99	1,811	-5.46%	大賣/
2020/07/28	151	19.50	1	19.40	19.30	150	1,816	8.26%	大買/鉅額交易
2020/07/27	71	19.84	0	0.00	19.70	71	1,831	3.88%
2020/07/24	90	20.20	0	0.00	20.20	90	1,831	4.91%
2020/07/23	121	20.60	0	0.00	20.60	121	1,813	6.67%	大買/鉅額交易
2020/07/21	44	20.87	0	0.00	20.95	44	1,796	2.45%
2020/07/20	55	22.40	12	22.49	22.45	43	1,732	2.48%
2020/07/17	63	22.66	0	0.00	22.65	63	1,711	3.68%
2020/07/16	1.9	22.98	3	22.85	22.90	-1.1	1,734	-0.06%
2020/07/15	2	22.65	1	22.60	22.65	1	1,745	0.06%
2020/07/14	4	22.66	0	0.00	22.65	4	1,760	0.23%
2020/07/13	4	22.88	0	0.00	22.85	4	1,769	0.23%
2020/07/10	6	22.75	3	22.75	22.60	3	1,804	0.17%
2020/07/09	4	23.10	0	0.00	23.05	4	1,794	0.22%
2020/07/08	0	0.00	2	23.25	23.20	-2	1,787	-0.11%
2020/07/07	12	23.23	2	23.25	23.25	10	1,795	0.56%
2020/07/06	2	23.23	24	23.06	23.20	-22	1,800	-1.22%
2020/07/03	3	22.95	1	23.00	23.00	2	1,794	0.11%
2020/07/02	2	23.05	0	0.00	23.00	2	1,823	0.11%
2020/07/01	5	23.05	8	23.18	22.95	-3	1,843	-0.16%
2020/06/30	1	23.15	4	23.13	23.00	-3	1,954	-0.15%
2020/06/29	3	22.83	5	22.95	22.95	-2	2,012	-0.10%
2020/06/24	2	23.05	0	0.00	23.00	2	2,010	0.10%
2020/06/23	6	22.89	23	23.19	22.75	-17	2,012	-0.84%
2020/06/22	1	22.65	2	22.85	22.90	-1	1,953	-0.05%
2020/06/19	0.5	22.65	0	0.00	22.65	0.5	1,956	0.03%
2020/06/18	0	0.00	5	22.30	22.35	-5	1,955	-0.26%
2020/06/16	1	22.10	0	0.00	22.15	1	2,018	0.05%
2020/06/15	1	21.55	0	0.00	21.75	1	2,081	0.05%
2020/06/12	0	0.00	1	21.70	21.75	-1	2,095	-0.05%
2020/06/11	11	22.35	0	0.00	22.10	11	2,113	0.52%
2020/06/09	0	0.00	1.1	23.09	22.90	-1.1	2,167	-0.05%
2020/06/08	2	23.10	8	23.19	23.10	-6	2,208	-0.27%
2020/06/05	0	0.00	4	23.11	23.05	-4	2,196	-0.18%
2020/06/04	0	0.00	3	22.85	22.85	-3	2,201	-0.14%
2020/06/03	10	22.40	0	0.00	22.45	10	2,199	0.45%
2020/06/01	1	22.40	10	22.37	22.45	-9	2,201	-0.41%
2020/05/28	0.6	22.15	2	22.30	22.15	-1.4	2,220	-0.06%
2020/05/27	2	22.10	4	22.15	22.10	-2	2,217	-0.09%
2020/05/26	0	0.00	1	22.25	22.30	-1	2,230	-0.04%
2020/05/25	2.1	21.73	0	0.00	22.00	2.1	2,237	0.09%
2020/05/22	35	22.03	0	0.00	21.95	35	2,242	1.56%
2020/05/20	0	0.00	3	22.40	22.15	-3	2,277	-0.13%
2020/05/19	3	22.35	1	22.65	22.30	2	2,287	0.09%
2020/05/15	1	22.10	0	0.00	22.00	1	2,317	0.04%
2020/05/14	2	22.25	42	22.41	22.15	-40	2,356	-1.70%
2020/05/13	0	0.00	3	22.23	22.60	-3	2,343	-0.13%
2020/05/12	14	22.50	13	22.42	22.50	1	2,340	0.04%
2020/05/11	11	22.80	5	23.00	22.85	6	2,320	0.26%
2020/05/08	12	22.34	20	22.50	22.50	-8	2,273	-0.35%
2020/05/07	3	21.42	3	21.75	21.85	0	2,214	0.00%
2020/05/06	0	0.00	3	21.62	21.35	-3	2,206	-0.14%
2020/05/05	13	21.42	3	21.55	21.55	10	2,208	0.45%
2020/05/04	3	21.23	0	0.00	21.40	3	2,211	0.14%
2020/04/30	2	21.80	6	21.71	21.85	-4	2,219	-0.18%
2020/04/29	4	21.38	42	21.28	21.35	-38	2,259	-1.68%
2020/04/28	0	0.00	14	21.08	21.00	-14	2,272	-0.62%
2020/04/27	0	0.00	13	20.95	20.95	-13	2,351	-0.55%
2020/04/24	10	20.75	10	21.05	20.75	0	2,342	0.00%
2020/04/23	3	20.95	33	20.95	21.00	-30	2,340	-1.28%
2020/04/22	46	20.16	40	20.75	20.80	6	2,331	0.26%
2020/04/21	82	20.67	0	0.00	20.50	82	2,310	3.55%
2020/04/20	10	21.48	66	21.26	21.60	-56	2,259	-2.48%
2020/04/17	42	20.70	31	20.99	20.65	11	2,218	0.50%
2020/04/16	31	20.36	30	20.72	20.65	1	2,197	0.05%
2020/04/15	0	0.00	33	20.80	20.50	-33	2,182	-1.51%
2020/04/14	0	0.00	1	20.35	20.40	-1	2,156	-0.05%
2020/04/10	12	20.35	36	20.20	20.35	-24	2,142	-1.12%
2020/04/09	13	20.12	11	20.15	20.00	2	2,134	0.09%
2020/04/08	0	0.00	15	20.15	20.20	-15	2,118	-0.71%
2020/04/07	23	20.00	4	19.93	20.05	19	2,103	0.90%
2020/04/06	1	19.70	22	19.95	19.90	-21	2,071	-1.01%
2020/04/01	8	20.13	4	20.03	20.00	4	2,038	0.20%
2020/03/31	1	19.70	29	19.95	19.95	-28	1,917	-1.46%
2020/03/30	11	17.75	10	18.15	18.15	1	1,857	0.05%
2020/03/27	1	18.10	0	0.00	18.05	1	1,866	0.05%
2020/03/26	0	0.00	1	18.20	17.95	-1	1,856	-0.05%
2020/03/25	11	18.00	13	18.13	18.05	-2	1,844	-0.11%
2020/03/24	0.2	18.30	11.3	17.81	17.60	-11.1	1,818	-0.61%
2020/03/23	7	17.02	55	17.43	17.40	-48	1,814	-2.65%
2020/03/20	7	16.96	20	17.05	17.00	-13	1,805	-0.72%
2020/03/19	83	16.35	1	16.10	15.80	82	1,758	4.66%
2020/03/18	3	17.12	1	17.25	17.05	2	1,695	0.12%
2020/03/17	38.5	17.14	3.2	17.22	17.15	35.3	1,675	2.11%
2020/03/16	40	18.03	4	18.30	17.90	36	1,665	2.16%
2020/03/13	44	18.01	53	18.12	18.60	-9	1,647	-0.55%
2020/03/12	16	19.52	0	0.00	19.40	16	1,585	1.01%
2020/03/11	0	0.00	10	20.55	20.30	-10	1,542	-0.65%
2020/03/10	14	20.05	1	20.50	20.35	13	1,545	0.84%
2020/03/09	25	20.63	0	0.00	20.60	25	1,526	1.64%
2020/03/06	31	21.55	0	0.00	21.60	31	1,490	2.08%
2020/03/05	0	0.00	1	21.75	21.80	-1	1,483	-0.07%
2020/03/04	11.2	21.56	0	0.00	21.55	11.2	1,482	0.76%
2020/03/03	6	21.80	12.5	21.90	21.95	-6.5	1,467	-0.44%
2020/03/02	2	21.28	1	21.35	21.50	1	1,456	0.07%
2020/02/27	30	21.78	11.9	22.22	21.60	18.1	1,459	1.24%
2020/02/26	0	0.00	22	22.04	21.95	-22	1,437	-1.53%
2020/02/25	12	21.33	1	21.65	21.70	11	1,443	0.76%
2020/02/24	46	21.96	7	22.05	21.90	39	1,432	2.72%
2020/02/20	6	22.80	0.4	22.80	22.70	5.6	1,407	0.40%
2020/02/19	7	22.86	0	0.00	22.80	7	1,398	0.50%
2020/02/18	21	22.87	17	22.95	22.90	4	1,403	0.29%
2020/02/17	6	22.42	56	22.56	22.90	-50	1,442	-3.47%
2020/02/14	1	21.80	0	0.00	21.80	1	1,396	0.07%
2020/02/13	0	0.00	2	21.90	21.85	-2	1,396	-0.14%
2020/02/12	0	0.00	4	21.76	21.70	-4	1,396	-0.29%
2020/02/11	2	21.70	1	21.75	21.70	1	1,386	0.07%
2020/02/10	2	21.33	6	21.54	21.65	-4	1,402	-0.28%
2020/02/07	7	21.38	5	21.55	21.35	2	1,390	0.14%
2020/02/06	9	21.53	11	21.70	21.75	-2	1,389	-0.14%
2020/02/05	1	21.50	11	21.68	21.30	-10	1,387	-0.72%
2020/02/04	31	21.14	2	21.08	21.10	29	1,370	2.12%
2020/02/03	40	20.83	26	21.17	20.65	14	1,369	1.02%
2020/01/31	1	22.30	10	21.99	21.95	-9	1,296	-0.69%
2020/01/30	13	22.46	71	22.25	22.05	-58	1,261	-4.60%
2020/01/20	2	24.55	0	0.00	24.50	2	1,182	0.17%
2020/01/15	0	0.00	6	24.49	24.55	-6	1,193	-0.50%
2020/01/14	3	24.55	18	24.35	24.35	-15	1,206	-1.24%
2020/01/13	4	24.56	2	24.70	24.60	2	1,235	0.16%
2020/01/09	2	24.25	0	0.00	24.25	2	1,323	0.15%
2020/01/08	13	24.37	2	24.40	24.25	11	1,318	0.83%
2020/01/07	1	24.65	1	24.80	24.60	0	1,311	0.00%
2020/01/06	1	24.65	0	0.00	24.85	1	1,326	0.08%
2020/01/03	2	25.23	10	25.13	25.10	-8	1,331	-0.60%
2019/12/31	7	25.03	0	0.00	25.05	7	1,345	0.52%
2019/12/30	0	0.00	7	25.44	25.30	-7	1,341	-0.52%
2019/12/27	2	25.15	4	25.10	25.10	-2	1,339	-0.15%
2019/12/26	1	25.15	1	25.10	25.20	0	1,347	0.00%
2019/12/25	5	25.30	0	0.00	25.40	5	1,365	0.37%
2019/12/24	6	25.17	5	25.11	25.15	1	1,370	0.07%
2019/12/23	2	24.80	1	24.85	24.95	1	1,360	0.07%
2019/12/19	2	24.70	0	0.00	24.70	2	1,392	0.14%
2019/12/18	1	24.65	0	0.00	24.60	1	1,394	0.07%
2019/12/17	2	24.53	1	24.70	24.70	1	1,387	0.07%
2019/12/13	9	24.30	0	0.00	24.25	9	1,394	0.65%
2019/12/11	3	24.28	0	0.00	24.25	3	1,426	0.21%
2019/12/10	4	24.40	0	0.00	24.35	4	1,426	0.28%
2019/12/09	2	24.55	5	24.45	24.40	-3	1,489	-0.20%
2019/12/06	1	24.70	0	0.00	24.65	1	1,495	0.07%
2019/12/05	1.3	24.80	5	24.80	24.80	-3.7	1,543	-0.24%
2019/12/04	3	24.67	0	0.00	24.45	3	1,587	0.19%
2019/12/03	5	24.49	1	24.50	24.45	4	1,602	0.25%
2019/12/02	1	24.50	0	0.00	24.50	1	1,621	0.06%
2019/11/29	1	24.80	0	0.00	24.60	1	1,623	0.06%
2019/11/28	1	24.80	0	0.00	24.75	1	1,617	0.06%
2019/11/26	6	24.82	1	24.75	24.75	5	1,644	0.30%
2019/11/25	1	24.85	0	0.00	25.05	1	1,639	0.06%
2019/11/22	2	25.15	1	24.90	24.85	1	1,662	0.06%
2019/11/21	8	25.20	4	25.20	25.25	4	1,663	0.24%
2019/11/20	2	25.10	1	25.10	25.40	1	1,678	0.06%
2019/11/19	2	24.95	0	0.00	25.10	2	1,676	0.12%
2019/11/18	6	25.00	1	24.95	25.00	5	1,680	0.30%
2019/11/15	1	24.80	17	24.84	24.90	-16	1,686	-0.95%
2019/11/14	19	24.41	0	0.00	24.45	19	1,679	1.13%
2019/11/13	6	25.33	2	25.35	25.30	4	1,660	0.24%
2019/11/12	2	25.10	0	0.00	25.15	2	1,721	0.12%
2019/11/08	0	25.60	0	0.00	25.50	0	1,868	0.00%
2019/11/07	11	25.50	2	25.90	25.60	9	1,888	0.48%
2019/11/06	1.6	26.05	2	26.08	26.10	-0.4	1,873	-0.02%
2019/11/05	5	26.08	3	26.13	26.05	2	1,895	0.11%
2019/11/04	1	26.65	3	26.38	26.40	-2	1,934	-0.10%
2019/10/31	7	26.42	4.4	26.36	26.40	2.6	2,020	0.13%
2019/10/30	1	26.00	0	0.00	26.15	1	2,020	0.05%
2019/10/28	4	25.68	50	25.76	25.70	-46	2,108	-2.18%
2019/10/25	8	26.09	0	0.00	25.95	8	2,162	0.37%
2019/10/22	5.1	26.35	6	26.42	26.40	-0.9	2,399	-0.04%
2019/10/21	6	26.47	7	26.46	26.50	-1	2,538	-0.04%
2019/10/17	13	25.72	26	25.75	26.40	-13	2,557	-0.51%
2019/10/16	2	25.10	9	25.14	25.10	-7	2,526	-0.28%
2019/10/15	0	0.00	2	25.05	25.05	-2	2,607	-0.08%
2019/10/14	5	25.34	20	25.73	25.30	-15	2,659	-0.56%
2019/10/09	1.1	25.53	0	0.00	25.75	1.1	2,683	0.04%
2019/10/08	7	25.59	0	0.00	25.45	7	2,719	0.26%
2019/10/07	6.3	25.07	0	0.00	25.05	6.3	2,790	0.23%
2019/10/04	9	25.13	5	25.15	25.05	4	2,931	0.14%
2019/10/03	3	25.07	0	0.00	25.15	3	3,028	0.10%
2019/10/02	4	25.10	27	25.19	25.10	-23	3,110	-0.74%
2019/10/01	25	25.20	30.1	25.35	25.20	-5.1	3,133	-0.16%
2019/09/27	31	25.31	25	25.50	25.25	6	3,136	0.19%
2019/09/26	1.3	25.69	20	25.65	25.65	-18.7	3,148	-0.60%
2019/09/25	6	25.75	6	25.75	25.65	0	3,217	0.00%
2019/09/24	28	26.05	1	26.10	26.05	27	3,265	0.83%
2019/09/23	1	26.25	0	0.00	26.25	1	3,516	0.03%
2019/09/20	1	26.20	7	26.36	26.35	-6	3,607	-0.17%
2019/09/19	2	26.20	0	0.00	26.20	2	3,776	0.05%
2019/09/18	2	26.48	1	26.65	26.55	1	3,943	0.03%
2019/09/17	1.2	26.50	30.2	26.66	26.50	-29	4,108	-0.71%
2019/09/16	8.8	26.64	6	26.73	26.75	2.8	4,141	0.07%
2019/09/12	7	26.60	1	26.95	26.50	6	4,168	0.14%
2019/09/11	7	26.98	8	26.64	26.35	-1	4,206	-0.02%
2019/09/10	12	26.05	1	26.10	25.95	11	4,220	0.26%
2019/09/09	15	26.33	7	26.63	26.15	8	4,325	0.18%
2019/09/06	7	26.94	13	26.93	27.10	-6	4,433	-0.14%
2019/09/05	6	26.51	0	0.00	26.45	6	4,484	0.13%
2019/09/04	4	26.23	2	26.70	26.65	2	4,486	0.04%
2019/09/02	0	0.00	3	26.20	26.30	-3	4,616	-0.06%
2019/08/30	2	26.30	0	0.00	26.05	2	4,648	0.04%
2019/08/29	19	26.10	0	0.00	26.00	19	4,668	0.41%
2019/08/27	3	26.57	1	26.45	26.60	2	4,683	0.04%
2019/08/26	2	25.90	0	0.00	25.90	2	4,697	0.04%
2019/08/23	13	26.48	12	26.75	26.45	1	4,728	0.02%
2019/08/22	13	26.75	0	0.00	26.90	13	4,796	0.27%
2019/08/21	24	26.89	0.8	27.00	26.80	23.2	4,814	0.48%
2019/08/20	5	27.10	3	27.20	27.10	2	4,853	0.04%
2019/08/19	2	27.10	14	27.29	27.10	-12	4,866	-0.25%
2019/08/16	2	27.00	8.2	27.51	27.50	-6.2	4,861	-0.13%
2019/08/15	3	25.68	236	25.98	26.65	-233	4,825	-4.83%	大賣/鉅額交易
2019/08/14	2	26.70	1	26.75	26.50	1	4,789	0.02%
2019/08/13	9	27.23	37	27.65	26.90	-28	4,775	-0.59%
2019/08/12	3	28.67	0	0.00	28.55	3	4,701	0.06%
2019/08/08	2	28.63	1	28.55	28.80	1	4,756	0.02%
2019/08/07	5	28.91	12	29.08	28.35	-7	4,836	-0.14%
2019/08/06	7	28.44	29	28.05	28.75	-22	4,889	-0.45%
2019/08/05	4	29.18	7	29.15	29.00	-3	4,873	-0.06%
2019/08/02	12	28.61	31	28.50	28.60	-19	4,907	-0.39%
2019/08/01	29	29.61	0	0.00	29.40	29	4,878	0.59%
2019/07/31	20	30.05	0	0.00	29.95	20	4,886	0.41%
2019/07/30	18	29.97	18	30.13	30.05	0	4,913	0.00%
2019/07/29	3	30.58	1	30.30	30.65	2	4,993	0.04%
2019/07/26	19.8	30.85	3	31.00	30.95	16.8	5,039	0.33%
2019/07/25	13	30.00	8	29.99	30.10	5	5,018	0.10%
2019/07/24	26	30.28	10	30.23	30.00	16	5,020	0.32%
2019/07/23	23.4	30.95	16	31.03	30.55	7.4	5,006	0.15%
2019/07/22	15	31.91	5	32.29	31.75	10	4,983	0.20%
2019/07/19	8.2	31.89	7	31.82	31.80	1.2	5,137	0.02%
2019/07/18	6.5	31.77	1	31.85	31.70	5.5	5,214	0.11%
2019/07/17	19	31.95	2	32.25	32.10	17	5,464	0.31%
2019/07/16	17	32.58	5.2	32.60	32.80	11.8	5,382	0.22%
2019/07/15	3	33.20	9	32.95	33.25	-6	5,326	-0.11%
2019/07/12	3	33.30	3	33.53	33.15	0	5,294	0.00%
2019/07/11	16	33.59	11	33.45	33.45	5	5,284	0.09%
2019/07/10	19	34.03	12	34.07	34.15	7	5,194	0.13%
2019/07/09	14	32.66	16	32.64	32.75	-2	5,047	-0.04%
2019/07/08	11	32.11	5	31.41	31.35	6	4,953	0.12%
2019/07/04	0	0.00	3	32.87	32.80	-3	4,854	-0.06%
2019/07/02	3	33.05	13	32.92	33.15	-10	4,819	-0.21%
2019/07/01	13	33.00	4	32.93	32.90	9	4,758	0.19%
2019/06/28	18	33.66	12	33.15	32.80	6	4,697	0.13%
2019/06/27	13	35.00	4	35.18	34.95	9	4,440	0.20%
2019/06/26	45	36.09	37	36.02	35.90	8	4,377	0.18%
2019/06/25	10	34.94	16	35.47	35.80	-6	4,261	-0.14%
2019/06/24	7	33.86	27	33.94	34.40	-20	4,113	-0.49%
2019/06/21	3	32.83	7	32.80	32.85	-4	4,013	-0.10%
2019/06/20	20	32.25	0	0.00	32.20	20	4,021	0.50%
2019/06/19	13	32.72	1	32.85	32.80	12	4,030	0.30%
2019/06/18	0.1	32.85	7	32.52	32.85	-6.9	3,971	-0.17%
2019/06/17	15	31.41	1	31.85	31.90	14	3,907	0.36%
2019/06/14	19	31.83	22	32.34	30.80	-3	3,789	-0.08%
2019/06/13	3	31.38	18	31.34	31.70	-15	3,635	-0.41%
2019/06/11	0	0.00	1	30.70	30.55	-1	3,570	-0.03%
2019/06/10	8	30.07	65	30.07	30.30	-57	3,569	-1.60%
2019/06/06	0	0.00	3	29.10	29.30	-3	3,492	-0.09%
2019/06/05	0	0.00	1	29.00	29.10	-1	3,461	-0.03%
2019/06/04	4	28.70	14	28.77	28.75	-10	3,439	-0.29%
2019/06/03	1	29.30	0	0.00	29.05	1	3,417	0.03%
2019/05/31	4	29.21	4	28.90	29.10	0	3,407	0.00%
2019/05/30	6	29.15	2	29.05	29.10	4	3,382	0.12%
2019/05/29	12	28.93	5	28.90	28.90	7	3,344	0.21%
2019/05/28	2	28.45	2	28.45	28.45	0	3,259	0.00%
2019/05/27	4	27.98	4	28.08	28.25	0	3,233	0.00%
2019/05/24	0	0.00	2	27.73	27.70	-2	3,197	-0.06%
2019/05/23	2	27.43	1	27.40	27.40	1	3,174	0.03%
2019/05/22	0	0.00	2	27.50	27.60	-2	3,166	-0.06%
2019/05/21	14	27.33	12	27.13	27.15	2	3,157	0.06%
2019/05/20	6	27.32	2	27.10	27.10	4	3,123	0.13%
2019/05/17	1	27.55	9	27.65	27.55	-8	3,084	-0.26%
2019/05/16	19	27.44	6	27.28	27.20	13	3,041	0.43%
2019/05/15	29	28.11	6	28.13	27.95	23	2,957	0.78%
2019/05/14	9	27.96	9	28.33	28.55	0	2,870	0.00%
2019/05/13	10	28.00	1	28.15	28.00	9	2,791	0.32%
2019/05/10	7	28.32	5	28.38	27.95	2	2,772	0.07%
2019/05/09	3	28.03	23	28.28	28.00	-20	2,778	-0.72%
2019/05/08	11	27.70	13	27.98	27.90	-2	2,736	-0.07%
2019/05/07	1	28.35	0	0.00	28.10	1	2,689	0.04%
2019/05/06	41	28.41	8	28.39	28.10	33	2,626	1.26%
2019/05/03	5	27.67	12	27.83	27.90	-7	2,478	-0.28%
2019/05/02	10	26.79	8	26.84	27.00	2	2,359	0.08%
2019/04/30	6	27.00	12	27.09	27.05	-6	2,291	-0.26%
2019/04/29	12	27.53	13	27.75	27.45	-1	2,217	-0.05%
2019/04/26	10	27.53	14	27.56	27.30	-4	2,117	-0.19%
2019/04/25	8	27.18	26	26.91	27.30	-18	1,984	-0.91%
2019/04/24	6	25.65	12	25.71	25.25	-6	1,780	-0.34%
2019/04/23	14	25.09	29	25.72	26.10	-15	1,662	-0.90%
2019/04/22	9	23.86	0	0.00	23.75	9	1,378	0.65%
2019/04/19	5	23.85	2	24.05	24.05	3	1,369	0.22%
2019/04/18	0	0.00	12	24.25	23.90	-12	1,359	-0.88%
2019/04/17	1	23.95	4	24.06	24.15	-3	1,341	-0.22%
2019/04/16	6	23.52	2	23.55	23.50	4	1,298	0.31%
2019/04/12	5	23.14	1	23.10	23.15	4	1,299	0.31%
2019/04/11	11	23.31	1	23.45	23.15	10	1,286	0.78%
2019/04/10	1	23.55	0	0.00	23.50	1	1,270	0.08%
2019/04/09	14	23.54	2	23.60	23.50	12	1,270	0.94%
2019/04/08	6	23.70	0	0.00	23.70	6	1,254	0.48%
2019/04/03	4	23.93	3	24.05	23.95	1	1,248	0.08%
2019/04/02	12	23.89	4	23.85	23.75	8	1,235	0.65%
2019/04/01	1	24.05	3	24.13	24.15	-2	1,214	-0.16%
2019/03/29	9	23.68	0	0.00	24.25	9	1,197	0.75%
2019/03/28	23	24.28	7	23.99	23.70	16	1,173	1.36%
2019/03/27	1	24.60	3	24.82	24.75	-2	1,112	-0.18%
2019/03/26	10	24.85	11	24.76	24.85	-1	1,081	-0.09%
2019/03/25	18	24.02	11	24.22	24.20	7	1,013	0.69%
2019/03/22	4	24.00	14	23.98	24.00	-10	981	-1.02%
2019/03/21	4	23.45	2	23.70	23.30	2	970	0.21%
2019/03/20	4	23.18	0	0.00	23.55	4	1,005	0.40%
2019/03/19	4.2	23.45	0	0.00	23.40	4.2	1,008	0.41%
2019/03/18	21	23.49	1	23.50	23.50	20	1,002	2.00%
2019/03/15	27	23.71	10	23.65	23.50	17	987	1.72%
2019/03/14	20	23.88	0	0.00	23.90	20	966	2.07%
2019/03/13	23	23.51	28	23.49	23.75	-5	922	-0.54%
2019/03/12	3	23.00	17	23.05	23.20	-14	879	-1.59%
2019/03/11	0	22.85	0	0.00	22.95	0	873	0.00%
2019/03/08	1	22.70	28	22.89	22.90	-27	885	-3.05%
2019/03/07	0.2	22.50	0	0.00	22.60	0.2	880	0.02%
2019/03/06	0	0.00	6	22.70	22.80	-6	872	-0.69%
2019/03/05	0	0.00	10	22.60	22.60	-10	866	-1.15%
2019/03/04	6	22.10	14	22.31	22.30	-8	860	-0.93%
2019/02/27	2	21.90	0	0.00	21.95	2	848	0.24%
2019/02/25	0	0.00	2	22.00	22.05	-2	841	-0.24%
2019/02/22	4.8	21.58	0	0.00	21.55	4.8	826	0.58%
2019/02/20	16	21.35	2	21.55	21.45	14	819	1.71%
2019/02/19	8	21.32	1	21.40	21.55	7	811	0.86%
2019/02/15	0	0.00	4	21.25	21.25	-4	821	-0.49%
2019/02/13	2	21.05	0	0.00	21.15	2	851	0.23%
2019/02/12	5	21.18	2	21.20	21.25	3	851	0.35%
2019/02/11	2	20.95	0	0.00	21.10	2	852	0.23%
2019/01/30	31	21.40	2	21.30	21.15	29	838	3.46%
2019/01/25	8	22.40	0	0.00	22.35	8	754	1.06%
2019/01/23	0	0.00	5	22.45	22.60	-5	756	-0.66%
2019/01/18	6	22.60	6	22.70	22.55	0	763	0.00%
2019/01/17	5	22.50	18	22.48	22.50	-13	771	-1.69%
2019/01/16	4	22.10	0	0.00	22.05	4	775	0.52%
2019/01/15	0	0.00	5	22.15	22.35	-5	770	-0.65%
2019/01/14	7	21.99	15	22.03	22.00	-8	771	-1.04%
2019/01/11	1	22.25	0	0.00	22.25	1	780	0.13%
2019/01/10	7	22.42	4	22.55	22.30	3	783	0.38%
2019/01/09	2	22.40	0	0.00	22.55	2	790	0.25%
2019/01/08	4	22.48	2	23.00	22.25	2	791	0.25%
2019/01/04	2	21.85	0	0.00	21.95	2	789	0.25%
2019/01/02	2	21.85	0	0.00	22.00	2	829	0.24%
2018/12/28	7	21.50	1	21.70	22.25	6	824	0.73%
2018/12/26	4.6	21.92	0	0.00	21.85	4.6	835	0.55%
2018/12/25	34	22.26	0	0.00	22.15	34	843	4.03%
2018/12/24	14	22.70	0	0.00	22.70	14	848	1.65%
2018/12/21	6	22.90	0	0.00	22.90	6	854	0.70%
2018/12/20	0	0.00	5	23.30	23.10	-5	844	-0.59%
2018/12/19	0	0.00	25	23.43	23.35	-25	844	-2.96%
2018/12/18	0	0.00	20	23.38	23.30	-20	835	-2.39%
2018/12/17	7	23.77	11	23.75	23.20	-4	823	-0.49%
2018/12/14	0	0.00	1	23.70	23.60	-1	803	-0.12%
2018/12/13	0	0.00	4	23.23	23.20	-4	755	-0.53%
2018/12/12	0	0.00	3	22.75	22.80	-3	713	-0.42%
2018/12/10	0	0.00	8	22.18	22.10	-8	686	-1.16%
2018/12/07	0	0.00	2	22.20	22.25	-2	690	-0.29%
2018/12/06	1	22.25	0	0.00	22.25	1	694	0.14%
2018/12/05	7	22.56	2	22.80	22.70	5	692	0.72%
2018/12/04	4	22.61	11	22.72	22.95	-7	692	-1.01%
2018/12/03	15	21.92	0	0.00	22.05	15	682	2.20%
2018/11/30	0	0.00	2	21.75	21.80	-2	666	-0.30%
2018/11/29	0	0.00	5	21.40	21.45	-5	663	-0.75%
2018/11/28	2	21.00	0	0.00	21.40	2	668	0.30%
2018/11/27	1	21.10	8	21.38	21.55	-7	673	-1.04%
2018/11/26	4	21.05	2	21.20	21.15	2	674	0.30%
2018/11/23	5	21.00	0	0.00	21.00	5	673	0.74%
2018/11/22	13	20.58	1	20.90	20.90	12	676	1.77%
2018/11/21	3	20.97	0	0.00	20.80	3	680	0.44%
2018/11/19	0	0.00	20	21.15	21.10	-20	683	-2.93%
2018/11/16	4	21.00	0	0.00	21.10	4	683	0.59%
2018/11/15	4	20.98	2	21.10	21.10	2	682	0.29%
2018/11/14	3	21.32	1	21.15	21.15	2	679	0.29%
2018/11/13	3.2	21.17	0	0.00	21.20	3.2	676	0.48%
2018/11/08	0	0.00	2	20.40	20.45	-2	690	-0.29%
2018/11/07	2	19.90	0	0.00	20.20	2	723	0.28%
2018/11/06	3	19.33	2	19.50	19.50	1	749	0.13%
2018/11/02	1	19.05	0	0.00	19.20	1	758	0.13%
2018/11/01	2	18.98	0	0.00	18.95	2	766	0.26%
2018/10/26	13	18.40	0	0.00	18.60	13	799	1.63%
2018/10/25	1	18.75	5	18.70	18.55	-4	828	-0.48%
2018/10/24	14	19.05	1	19.10	18.95	13	825	1.57%
2018/10/23	0	0.00	1	19.15	19.25	-1	820	-0.12%
2018/10/22	4	19.30	0	0.00	19.25	4	830	0.48%
2018/10/19	12	19.20	0	0.00	19.30	12	832	1.44%
2018/10/17	2	19.90	10	19.90	20.00	-8	839	-0.95%
2018/10/16	2	19.48	0	0.00	19.55	2	834	0.24%
2018/10/15	4	19.40	4	19.90	19.40	0	839	0.00%
2018/10/12	7	19.74	0	0.00	19.90	7	836	0.84%
2018/10/11	17	19.32	0	0.00	19.60	17	836	2.03%
2018/10/09	2	20.95	0	0.00	20.90	2	814	0.25%
2018/10/08	2	21.00	0	0.00	20.85	2	825	0.24%
2018/10/05	4	21.18	0	0.00	21.05	4	829	0.48%
2018/10/04	2	21.70	1	21.50	21.50	1	821	0.12%
2018/10/03	8	22.05	0	0.00	21.75	8	818	0.98%
2018/10/02	2	22.20	1	22.25	22.10	1	808	0.12%
2018/09/28	4.2	22.30	0	0.00	22.35	4.2	815	0.52%
2018/09/27	2	22.40	0	0.00	22.45	2	829	0.24%
2018/09/26	2	22.50	2	22.60	22.55	0	836	0.00%
2018/09/25	3	22.53	0	0.00	22.50	3	894	0.34%
2018/09/21	5	22.60	0	22.75	22.60	5	906	0.55%
2018/09/19	3	22.45	0	0.00	22.65	3	937	0.32%
2018/09/13	2	22.15	0	0.00	22.35	2	965	0.21%
2018/09/12	3	22.30	0	0.00	22.35	3	965	0.31%
2018/09/11	4	22.50	0	0.00	22.50	4	972	0.41%
2018/09/10	0	0.00	40	22.20	22.30	-40	979	-4.09%
2018/09/07	8	22.26	2	22.30	22.20	6	985	0.61%
2018/09/06	3	22.27	0	0.00	22.35	3	976	0.31%
2018/09/04	4	22.20	2	22.25	22.30	2	1,018	0.20%
2018/09/03	7	22.34	15	22.26	22.30	-8	1,021	-0.78%
2018/08/31	4	22.48	0	0.00	22.50	4	1,031	0.39%
2018/08/30	24	22.81	0	0.00	22.70	24	1,042	2.30%
2018/08/29	6	22.93	0	0.00	22.90	6	1,097	0.55%
2018/08/28	4	22.90	0	0.00	23.10	4	1,110	0.36%
2018/08/27	18	22.93	0	0.00	22.90	18	1,119	1.61%
2018/08/24	0	0.00	1	22.90	22.85	-1	1,123	-0.09%
2018/08/23	4	22.61	0	0.00	22.70	4	1,132	0.35%
2018/08/22	2.9	22.67	0	0.00	22.80	2.9	1,151	0.26%
2018/08/20	11	22.51	0	0.00	22.45	11	1,232	0.89%
2018/08/17	2	22.70	3	22.80	22.70	-1	1,225	-0.08%
2018/08/16	14	22.55	3	22.80	22.55	11	1,225	0.90%
2018/08/15	24	22.84	4	23.10	22.80	20	1,215	1.65%
2018/08/14	58	23.13	20	23.20	23.10	38	1,213	3.13%
2018/08/13	17	23.64	0	0.00	23.55	17	1,206	1.41%
2018/08/10	2	23.95	1	24.00	24.05	1	1,196	0.08%
2018/08/09	8	23.96	2	24.15	24.00	6	1,218	0.49%
2018/08/08	6	24.03	2	24.15	24.00	4	1,224	0.33%
2018/08/07	7	24.10	0	0.00	24.05	7	1,234	0.57%
2018/08/06	7	24.03	10	24.13	24.20	-3	1,278	-0.23%
2018/08/03	8	24.09	0	0.00	23.95	8	1,289	0.62%
2018/08/02	5	23.94	23	24.18	24.05	-18	1,302	-1.38%
2018/08/01	226	24.42	14	24.43	24.15	212	1,302	16.27%	大買/鉅額交易
2018/07/31	191	23.94	0	0.00	23.90	191	1,278	14.94%	大買/鉅額交易
2018/07/30	2	23.70	1	23.75	23.70	1	1,278	0.08%
2018/07/27	10	23.91	3	24.12	23.90	7	1,290	0.54%
2018/07/26	6	23.98	0	0.00	24.05	6	1,285	0.47%
2018/07/25	3	24.02	0	0.00	24.00	3	1,290	0.23%
2018/07/24	4	24.05	6	24.16	24.05	-2	1,303	-0.15%
2018/07/20	0	0.00	5	23.95	23.85	-5	1,364	-0.37%
2018/07/19	0	0.00	24	23.90	23.95	-24	1,366	-1.76%
2018/07/18	0.1	23.55	6	23.80	23.70	-5.9	1,376	-0.43%
2018/07/16	5	23.53	3	23.80	23.60	2	1,395	0.14%
2018/07/13	6	23.70	0	0.00	23.65	6	1,396	0.43%
2018/07/12	10	23.73	0	0.00	23.75	10	1,427	0.70%
2018/07/11	2	23.70	10	23.90	23.85	-8	1,442	-0.55%
2018/07/10	0	0.00	9	23.90	23.85	-9	1,461	-0.62%
2018/07/09	0	0.00	3	23.80	23.95	-3	1,495	-0.20%
2018/07/06	0	0.00	6	23.55	23.60	-6	1,576	-0.38%
2018/07/05	22	23.56	0	0.00	23.45	22	1,609	1.37%
2018/07/03	19	24.45	5	24.38	24.20	14	1,610	0.87%
2018/07/02	0	0.00	2	24.10	24.00	-2	1,557	-0.13%
2018/06/28	0	0.00	1	23.90	23.90	-1	1,572	-0.06%
2018/06/27	26	23.53	2	23.85	23.80	24	1,564	1.53%
2018/06/26	7	23.36	0	0.00	23.35	7	1,600	0.44%
2018/06/25	1	23.50	0	0.00	23.55	1	1,598	0.06%
2018/06/22	2	23.60	3	23.90	23.50	-1	1,616	-0.06%
2018/06/21	3	23.60	0	0.00	23.50	3	1,646	0.18%
2018/06/15	11	24.04	0	0.00	24.40	11	1,652	0.67%
2018/06/13	2	23.80	0	0.00	23.80	2	1,656	0.12%
2018/06/12	15	24.44	0	0.00	24.00	15	1,648	0.91%
2018/06/11	10	24.50	0	0.00	24.55	10	1,620	0.62%
2018/06/08	0	0.00	1	24.75	24.50	-1	1,619	-0.06%
2018/06/07	1	24.65	4	24.53	24.40	-3	1,607	-0.19%
2018/06/06	2	24.73	6	24.65	24.65	-4	1,593	-0.25%
2018/06/05	1	24.05	3	24.10	24.10	-2	1,542	-0.13%
2018/06/04	3	23.90	10	24.05	23.95	-7	1,546	-0.45%
2018/06/01	1	23.80	0	0.00	23.80	1	1,555	0.06%
2018/05/31	0	0.00	5.4	23.98	23.90	-5.4	1,554	-0.35%
2018/05/30	1	23.80	19	23.71	23.95	-18	1,548	-1.16%
2018/05/29	23	23.91	16	24.00	23.90	7	1,532	0.46%
2018/05/28	0	0.00	9	23.28	23.45	-9	1,468	-0.61%
2018/05/24	0	0.00	20	23.25	23.35	-20	1,476	-1.35%
2018/05/22	0	0.00	7	23.56	23.50	-7	1,484	-0.47%
2018/05/21	0	0.00	2	23.50	23.55	-2	1,476	-0.14%
2018/05/18	6	23.01	0	0.00	22.80	6	1,466	0.41%
2018/05/17	5	22.85	0	0.00	23.05	5	1,476	0.34%
2018/05/16	3	22.50	17	22.44	22.25	-14	1,467	-0.95%
2018/05/15	1	22.35	0	0.00	22.35	1	1,510	0.07%
2018/05/14	7	22.16	0	0.00	21.95	7	1,606	0.44%
2018/05/11	6	22.52	10	22.61	22.55	-4	1,579	-0.25%
2018/05/10	1	22.70	1	22.95	22.75	0	1,577	0.00%
2018/05/08	7	22.84	1	23.15	22.80	6	1,589	0.38%
2018/05/07	0	0.00	1	23.49	23.10	-1	1,594	-0.06%
2018/05/04	7	23.25	0	0.00	23.35	7	1,626	0.43%
2018/04/30	2	23.50	1	23.75	23.55	1	1,753	0.06%
2018/04/27	16	22.91	2.4	23.13	23.15	13.6	1,891	0.72%
2018/04/26	2	23.48	0	0.00	23.20	2	2,018	0.10%
2018/04/24	1	23.95	0	0.00	23.75	1	2,030	0.05%
2018/04/20	2	24.05	2	23.95	24.10	0	2,036	0.00%
2018/04/18	27	23.51	0	0.00	23.55	27	2,066	1.31%
2018/04/17	1	23.80	1	23.60	23.60	0	2,069	0.00%
2018/04/16	3	23.80	11	23.87	23.80	-8	2,124	-0.38%
2018/04/13	1	24.00	5	24.42	24.10	-4	2,206	-0.18%
2018/04/12	6	24.79	19.5	24.93	24.30	-13.5	2,237	-0.61%
2018/04/11	10	24.38	2	24.70	24.75	8	2,153	0.37%
2018/04/02	0	0.00	0.3	24.10	24.15	-0.3	2,148	-0.02%
2018/03/31	0	0.00	3	24.38	24.45	-3	2,179	-0.14%
2018/03/30	0	0.00	2	24.05	24.20	-2	2,169	-0.09%
2018/03/29	0	0.00	3	24.15	24.20	-3	2,186	-0.14%
2018/03/27	4	23.49	0	0.00	23.35	4	2,171	0.18%
2018/03/26	0	0.00	3	23.47	23.75	-3	2,165	-0.14%
2018/03/23	0.1	22.70	0	0.00	22.80	0.1	2,184	0.00%
2018/03/22	0	0.00	19	22.89	22.85	-19	2,182	-0.87%
2018/03/21	0	0.00	7	22.80	22.70	-7	2,170	-0.32%
2018/03/20	0	0.00	10	22.60	22.45	-10	2,165	-0.46%
2018/03/19	5	23.17	0	0.00	22.80	5	2,154	0.23%
2018/03/15	0	0.00	1	23.50	23.50	-1	2,139	-0.05%
2018/03/14	0	0.00	5	23.23	23.30	-5	2,134	-0.23%
2018/03/13	3	23.30	0	0.00	23.15	3	2,142	0.14%
2018/03/12	10	23.40	9	23.43	23.40	1	2,144	0.05%
2018/03/08	0	0.00	1	23.50	23.45	-1	2,147	-0.05%
2018/03/07	0	0.00	1	23.25	23.20	-1	2,133	-0.05%
2018/03/02	0	0.00	5	22.50	22.55	-5	2,121	-0.24%
2018/03/01	5	22.15	0	0.00	22.35	5	2,127	0.23%
2018/02/27	0	0.00	4	22.65	22.45	-4	2,150	-0.19%
2018/02/22	0.1	22.10	0	0.00	22.25	0.1	2,136	0.00%
2018/02/21	1	22.00	0	0.00	22.20	1	2,144	0.05%
2018/02/12	1	21.75	0	0.00	21.55	1	2,141	0.05%
2018/02/09	2	21.58	1	20.45	21.75	1	2,125	0.05%
2018/02/07	9	22.04	0	0.00	21.40	9	2,094	0.43%
2018/02/06	9	21.75	1	22.65	21.55	8	2,054	0.39%
2018/02/05	2	23.30	40	23.20	23.20	-38	1,967	-1.93%
2018/02/01	0	0.00	8	24.04	23.80	-8	1,962	-0.41%
2018/01/31	2	23.40	0	0.00	23.50	2	1,952	0.10%
2018/01/30	2	23.60	2	23.55	23.60	0	1,950	0.00%
2018/01/29	7	23.65	8	23.83	23.50	-1	1,957	-0.05%
2018/01/26	0	0.00	1	23.80	23.75	-1	1,934	-0.05%
2018/01/25	3	24.27	0	0.00	23.95	3	1,919	0.16%
2018/01/24	2	24.08	6	24.18	24.00	-4	1,879	-0.21%
2018/01/23	38	24.87	11	24.87	24.80	27	1,853	1.46%
2018/01/22	8	23.83	19.3	23.70	24.65	-11.3	1,770	-0.64%
2018/01/19	5	22.60	6	22.53	22.75	-1	1,635	-0.06%
2018/01/18	10	22.40	0	0.00	22.30	10	1,705	0.59%
2018/01/15	4	22.44	1	22.60	22.30	3	1,773	0.17%
2018/01/11	1	22.10	10	22.35	22.50	-9	1,807	-0.50%
2018/01/10	2	22.60	9	22.76	22.75	-7	1,772	-0.39%
2018/01/09	1	22.20	4	22.54	22.80	-3	1,705	-0.18%
2018/01/08	16	21.86	8	21.73	21.90	8	1,611	0.50%
2018/01/02	2	21.00	0	0.00	21.05	2	1,627	0.12%