味全 (1201)-群益金鼎-嘉義券商分點個股進出

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

味全

(1201)

可現股當沖

股價
18.95
漲跌
▼0.20
漲幅
-1.04%
成交量
761張
產業
上市食品類股
293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－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	0.2	19.15	19.05	-0.2	428	-0.04%
2024/05/13	0	0.00	4	19.25	19.25	-4	421	-0.95%
2024/05/06	4	19.00	0	0.00	19.00	4	392	1.02%
2024/04/29	1	18.70	0	0.00	18.85	1	382	0.26%
2024/04/09	1	18.85	0	0.00	18.90	1	340	0.29%
2024/04/02	1	18.95	0	0.00	19.00	1	334	0.30%
2024/03/01	0	0.00	5	19.15	19.05	-5	268	-1.86%
2024/02/27	5	18.75	0	0.00	18.75	5	246	2.03%
2024/01/09	1	19.00	0	0.00	18.95	1	257	0.39%
2024/01/05	0	19.15	0	0.00	19.00	0	257	0.01%
2023/12/06	0	0.00	1	19.65	19.65	-1	269	-0.37%
2023/12/04	0	0.00	1	19.60	19.55	-1	274	-0.36%
2023/11/03	12	18.55	0	0.00	18.60	12	272	4.40%
2023/10/19	20	18.55	0	0.00	18.70	20	317	6.30%
2023/10/05	0	0.00	1	18.45	18.55	-1	374	-0.27%
2023/09/26	0	18.55	0	0.00	18.40	0	402	0.00%
2023/09/20	0	0.00	0.3	18.85	18.70	-0.3	442	-0.07%
2023/09/11	0.3	18.77	0	0.00	18.65	0.3	470	0.07%
2023/09/06	0	18.95	0	0.00	18.85	0	473	0.01%
2023/08/28	0.1	19.00	0	0.00	18.95	0.1	491	0.02%
2023/08/17	1	18.90	0	0.00	19.10	1	528	0.19%
2023/08/10	1	19.40	0	0.00	19.30	1	553	0.18%
2023/07/28	0	0.00	2	19.85	19.95	-2	542	-0.37%
2023/07/27	0	0.00	2	19.90	19.80	-2	534	-0.37%
2023/07/19	1	19.40	0	0.00	19.55	1	506	0.20%
2023/07/18	2	19.50	0	0.00	19.50	2	501	0.40%
2023/07/14	2.1	19.75	0	0.00	19.80	2.1	481	0.44%
2023/07/13	0.2	19.80	0	0.00	19.70	0.2	475	0.04%
2023/07/06	0	20.10	0	0.00	19.95	0	456	0.01%
2023/07/04	1	20.10	0	0.00	20.05	1	451	0.22%
2023/07/03	1.1	20.20	0	0.00	20.15	1.1	445	0.24%
2023/06/30	1	20.15	0	0.00	20.30	1	432	0.23%
2023/06/27	1	20.25	0	0.00	20.25	1	407	0.25%
2023/06/12	0.1	20.35	0	0.00	20.30	0.1	393	0.03%
2023/06/02	0.2	20.50	0	0.00	20.50	0.2	409	0.04%
2023/06/01	5	20.50	0	0.00	20.45	5	421	1.19%
2023/05/29	0.1	20.60	0	0.00	20.45	0.1	461	0.02%
2023/05/24	0	0.00	1	20.85	20.90	-1	460	-0.22%
2023/05/23	0	0.00	3	20.68	20.75	-3	449	-0.67%
2023/05/18	1	20.60	0	0.00	20.40	1	439	0.23%
2023/05/17	0	0.00	2	20.33	20.45	-2	433	-0.46%
2023/05/10	0.1	20.15	0	0.00	20.00	0.1	447	0.02%
2023/04/25	2.1	19.90	0	0.00	19.95	2.1	501	0.41%
2023/04/21	1	19.90	0	0.00	19.95	1	490	0.20%
2023/04/20	0.1	20.10	0	0.00	20.00	0.1	485	0.01%
2023/04/14	0	0.00	1	20.20	20.15	-1	469	-0.21%
2023/04/12	4	20.05	0	0.00	20.10	4	465	0.86%
2023/04/11	1.1	19.91	0	0.00	20.00	1.1	463	0.24%
2023/04/10	1	19.95	0	0.00	20.00	1	458	0.22%
2023/04/07	3	20.07	0	0.00	19.95	3	458	0.65%
2023/04/06	1	20.05	0	0.00	20.10	1	455	0.22%
2023/03/31	2	19.95	2	20.00	20.00	0	453	0.00%
2023/03/23	0.1	20.10	0	0.00	20.15	0.1	438	0.01%
2023/03/17	0.1	20.30	0	0.00	20.10	0.1	432	0.01%
2023/03/15	0	20.70	0	0.00	20.55	0	420	0.01%
2023/03/13	0	0.00	2	20.80	20.80	-2	422	-0.47%
2023/03/10	0	20.95	1	21.00	20.75	-1	416	-0.24%
2023/03/07	0.1	21.30	0	0.00	21.15	0.1	392	0.03%
2023/03/06	0	0.00	3	21.10	21.15	-3	385	-0.78%
2023/03/03	10	21.11	5	21.05	21.00	5	373	1.34%
2023/02/21	0	20.55	0	0.00	20.30	0	311	0.00%
2023/02/09	0	0.00	2	20.20	20.15	-2	289	-0.69%
2023/02/06	0	0.00	1	19.70	20.15	-1	264	-0.38%
2023/02/03	0	0.00	1	19.30	19.50	-1	239	-0.42%
2023/02/02	1	19.15	0	0.00	19.15	1	233	0.43%
2023/02/01	0	0.00	1	19.15	19.15	-1	229	-0.44%
2023/01/12	1	18.95	0	0.00	19.00	1	254	0.39%
2022/11/24	0	0.00	24	19.20	19.25	-24	345	-6.94%
2022/11/15	0	0.00	3	18.75	18.85	-3	347	-0.86%
2022/11/14	0	0.00	1	18.85	18.85	-1	340	-0.29%
2022/10/26	0	0.00	1	18.50	18.45	-1	406	-0.25%
2022/10/20	1	18.25	0	0.00	18.20	1	409	0.24%
2022/10/19	0	0.00	1	18.60	18.60	-1	386	-0.26%
2022/10/17	1	18.40	0	0.00	18.50	1	396	0.25%
2022/10/13	16	18.74	0	0.00	18.45	16	403	3.97%
2022/10/12	9	19.02	0	0.00	18.95	9	396	2.27%
2022/10/11	1.1	19.13	0	0.00	19.10	1.1	393	0.28%
2022/10/07	1	19.55	0	0.00	19.45	1	391	0.26%
2022/09/28	1	19.60	0	0.00	19.60	1	409	0.24%
2022/09/20	1	19.95	0	0.00	20.00	1	425	0.24%
2022/08/15	0	0.00	16	19.90	19.90	-16	538	-2.97%
2022/08/04	21	19.69	4	19.95	19.75	17	586	2.90%
2022/08/03	5	19.64	1	19.95	19.95	4	600	0.67%
2022/08/02	0.1	20.00	0	0.00	19.85	0.1	591	0.02%
2022/07/27	2	20.35	0	0.00	20.40	2	614	0.33%
2022/07/20	0	0.00	1	20.70	20.60	-1	756	-0.13%
2022/07/11	0	0.00	0	20.50	20.55	0	1,028	0.00%
2022/06/30	0	0.00	5	20.25	20.20	-5	992	-0.50%
2022/06/24	0	0.00	7	20.45	20.40	-7	999	-0.70%
2022/06/22	7	20.00	0	0.00	20.10	7	1,000	0.70%
2022/06/20	1.1	20.16	0	0.00	20.10	1.1	992	0.11%
2022/06/14	0.1	20.50	0	0.00	20.60	0.1	1,001	0.01%
2022/05/30	2	20.85	0	0.00	20.90	2	1,027	0.20%
2022/05/20	10	20.70	0	0.00	20.65	10	1,039	0.96%
2022/05/19	10	20.70	0	0.00	20.75	10	1,041	0.96%
2022/05/16	0	0.00	1	20.70	20.70	-1	1,029	-0.10%
2022/05/12	0.1	21.10	5	20.89	20.55	-4.9	1,022	-0.48%
2022/05/11	0	0.00	76	21.20	21.15	-76	998	-7.61%
2022/05/09	11	21.69	0	0.00	21.60	11	971	1.13%
2022/05/06	15	22.36	0	0.00	22.15	15	950	1.58%
2022/05/05	55	22.35	0	0.00	22.50	55	952	5.78%
2022/04/28	1	23.00	0	0.00	22.90	1	930	0.11%
2022/04/21	0	22.50	0	0.00	22.35	0	768	0.00%
2022/04/15	0	0.00	1	22.40	22.45	-1	638	-0.16%
2022/03/23	10	21.60	0	0.00	21.60	10	569	1.76%
2022/03/22	1	21.60	0	0.00	21.65	1	574	0.17%
2022/03/16	10.1	21.20	0	0.00	21.65	10.1	557	1.81%
2022/03/15	0	21.55	0	0.00	21.30	0	547	0.00%
2022/02/16	0	0.00	1	21.95	22.00	-1	631	-0.16%
2022/02/14	0	0.00	1	21.95	21.95	-1	662	-0.15%
2022/01/24	1	21.60	0	0.00	21.75	1	744	0.13%
2022/01/14	0.1	22.25	0	0.00	21.95	0.1	946	0.01%
2022/01/12	0	0.00	2	22.05	22.05	-2	996	-0.20%
2022/01/07	0	0.00	10	22.11	22.05	-10	1,177	-0.85%
2021/12/29	0	0.00	1	22.20	22.35	-1	1,551	-0.06%
2021/12/28	0	0.00	1	22.00	22.15	-1	1,644	-0.06%
2021/12/27	2	22.00	0	0.00	22.00	2	1,762	0.11%
2021/12/23	0	0.00	1	21.90	22.00	-1	1,793	-0.06%
2021/12/15	1	21.90	0	0.00	21.90	1	1,944	0.05%
2021/12/13	1	22.10	0	0.00	22.15	1	1,988	0.05%
2021/11/23	0	0.00	1	22.20	22.30	-1	2,077	-0.05%
2021/11/19	0	0.00	1	22.00	22.20	-1	2,073	-0.05%
2021/11/16	2	22.28	0	0.00	22.20	2	2,038	0.10%
2021/11/15	1	22.55	0	0.00	22.45	1	2,022	0.05%
2021/11/03	1	22.70	0	0.00	22.60	1	1,984	0.05%
2021/11/01	1	22.90	0	0.00	22.90	1	1,970	0.05%
2021/10/25	0	0.00	1	24.05	23.95	-1	1,827	-0.05%
2021/10/22	1	23.75	4	23.79	23.80	-3	1,815	-0.17%
2021/10/21	1	23.70	5	23.65	23.75	-4	1,806	-0.22%
2021/10/20	0	0.00	1	23.65	23.50	-1	1,780	-0.06%
2021/10/19	1	23.50	1	23.90	23.60	0	1,769	0.00%
2021/10/18	2	23.68	1	23.80	23.70	1	1,719	0.06%
2021/10/14	2	23.05	2	23.25	23.05	0	1,661	0.00%
2021/10/13	0	0.00	1	23.10	23.00	-1	1,625	-0.06%
2021/10/12	1	23.05	0	0.00	23.15	1	1,609	0.06%
2021/10/06	1	22.85	0	0.00	22.35	1	1,452	0.07%
2021/09/29	0	0.00	2	21.88	21.90	-2	1,209	-0.17%
2021/09/28	0	0.00	1	22.15	22.10	-1	1,261	-0.08%
2021/09/27	2	21.65	1.3	21.65	22.00	0.7	1,240	0.06%
2021/09/15	0	0.00	2	21.15	21.15	-2	1,213	-0.16%
2021/09/13	1	21.05	0	0.00	21.05	1	1,219	0.08%
2021/09/09	0	0.00	1	20.90	21.05	-1	1,223	-0.08%
2021/09/07	2	20.65	2	20.55	20.75	0	1,217	0.00%
2021/09/06	0	0.00	2	20.90	21.00	-2	1,213	-0.16%
2021/08/31	0	0.00	2	21.00	20.85	-2	1,195	-0.17%
2021/08/30	1	20.80	0	0.00	20.90	1	1,213	0.08%
2021/08/20	0	0.00	1	20.35	20.30	-1	1,364	-0.07%
2021/08/16	2	20.55	3	20.55	20.60	-1	1,423	-0.07%
2021/07/26	1	21.55	0	0.00	21.55	1	2,405	0.04%
2021/07/23	0	0.00	1	21.50	21.55	-1	2,582	-0.04%
2021/07/22	1	21.35	0	0.00	21.40	1	2,683	0.04%
2021/07/19	0	0.00	2	21.90	22.00	-2	2,755	-0.07%
2021/07/15	0	0.00	1	21.85	21.85	-1	3,139	-0.03%
2021/07/14	1	21.50	0	0.00	21.60	1	3,187	0.03%
2021/07/12	1	21.95	1	22.00	21.80	0	3,406	0.00%
2021/07/09	1	21.95	0	0.00	22.00	1	3,414	0.03%
2021/07/08	0	0.00	1	22.25	22.15	-1	3,427	-0.03%
2021/07/07	4	22.00	2	22.00	22.15	2	3,502	0.06%
2021/07/02	0	0.00	3	21.85	21.90	-3	3,429	-0.09%
2021/07/01	1	21.90	3	21.80	21.95	-2	3,412	-0.06%
2021/06/25	3	21.53	1	21.65	21.45	2	3,419	0.06%
2021/06/24	3	21.45	0	0.00	21.60	3	3,447	0.09%
2021/06/22	1	21.15	1	21.15	21.15	0	3,451	0.00%
2021/06/11	1	21.60	1	21.80	21.65	0	3,465	0.00%
2021/06/10	1	21.60	1	21.60	21.60	0	3,475	0.00%
2021/06/09	1	21.75	1	21.60	21.60	0	3,482	0.00%
2021/06/08	1	21.80	1	21.80	21.80	0	3,477	0.00%
2021/06/04	1	22.30	1	22.05	22.05	0	3,469	0.00%
2021/06/01	0	0.00	50	21.60	21.70	-50	3,397	-1.47%
2021/05/31	1	21.50	51	21.60	21.65	-50	3,393	-1.47%
2021/05/28	1	21.35	1	21.45	21.40	0	3,384	0.00%
2021/05/27	1	21.20	11	21.21	21.30	-10	3,381	-0.30%
2021/05/26	2	21.38	1	21.45	21.40	1	3,375	0.03%
2021/05/25	0	0.00	2	21.55	21.40	-2	3,377	-0.06%
2021/05/24	0	0.00	3	21.65	21.40	-3	3,368	-0.09%
2021/05/21	1	21.40	13	21.48	21.60	-12	3,362	-0.36%
2021/05/20	1	21.75	7	21.79	21.15	-6	3,344	-0.18%
2021/05/19	12	21.43	1	21.55	21.60	11	3,307	0.33%
2021/05/18	1	22.25	5	21.61	21.65	-4	3,255	-0.12%
2021/05/17	30	22.29	0	0.00	22.25	30	3,163	0.95%
2021/05/14	1	21.00	1	21.85	21.05	0	2,912	0.00%
2021/05/13	1	21.80	0	0.00	21.70	1	2,860	0.03%
2021/05/12	10	21.15	0	0.00	21.05	10	2,747	0.36%
2021/05/11	4	23.60	0	0.00	23.00	4	2,646	0.15%
2021/05/10	0	0.00	6	23.44	23.75	-6	2,579	-0.23%
2021/05/07	0	0.00	3	22.90	23.00	-3	2,561	-0.12%
2021/05/06	2	23.05	0	0.00	23.00	2	2,547	0.08%
2021/05/05	3	23.30	10	23.40	23.05	-7	2,526	-0.28%
2021/05/04	1	24.00	1	22.95	22.95	0	2,506	0.00%
2021/05/03	1	24.05	2	24.43	23.90	-1	2,428	-0.04%
2021/04/29	104	25.28	6	24.96	24.55	98	2,371	4.13%	大買/
2021/04/28	0	0.00	3	24.70	24.70	-3	2,195	-0.14%
2021/04/26	0	0.00	2	23.55	23.60	-2	2,087	-0.10%
2021/04/23	1	24.15	5	24.20	23.75	-4	2,046	-0.20%
2021/04/22	6	24.67	3	24.90	23.95	3	1,989	0.15%
2021/04/21	3	24.78	4	24.08	24.30	-1	1,754	-0.06%
2021/04/20	0	0.00	4	23.40	23.25	-4	1,591	-0.25%
2021/04/19	5	23.65	20.2	23.58	23.65	-15.2	1,544	-0.98%
2021/04/16	11	22.71	74	22.51	22.90	-63	1,422	-4.43%
2021/04/15	60	22.01	1	22.00	22.05	59	1,312	4.49%
2021/04/13	0	0.00	67	22.01	21.80	-67	1,299	-5.16%
2021/04/08	0	0.00	2	21.75	21.75	-2	1,241	-0.16%
2021/04/07	3	21.52	0	0.00	21.55	3	1,247	0.24%
2021/03/29	0	0.00	7	21.85	22.00	-7	1,386	-0.50%
2021/03/25	3	21.35	0	0.00	21.40	3	1,467	0.20%
2021/03/19	10	21.55	11	21.78	21.50	-1	1,458	-0.07%
2021/03/18	0	0.00	1	21.40	21.45	-1	1,447	-0.07%
2021/03/17	0	0.00	2	21.65	21.25	-2	1,450	-0.14%
2021/03/16	12	21.54	5	21.70	21.55	7	1,434	0.49%
2021/03/15	10	21.30	0	0.00	21.30	10	1,416	0.71%
2021/03/10	1	21.00	0	0.00	21.10	1	1,408	0.07%
2021/03/03	0	0.00	6	21.06	20.90	-6	1,453	-0.41%
2021/02/24	0	0.00	3	20.80	20.65	-3	1,502	-0.20%
2021/02/19	1	20.30	0	0.00	20.45	1	1,478	0.07%
2021/02/04	2	20.00	0	0.00	20.00	2	1,506	0.13%
2021/02/01	1	19.95	0	0.00	19.95	1	1,502	0.07%
2021/01/20	12	20.68	0	0.00	20.20	12	1,457	0.82%
2021/01/19	5	21.00	5	21.10	20.95	0	1,429	0.00%
2021/01/18	7	20.62	5	20.80	20.80	2	1,425	0.14%
2021/01/15	1	20.95	8	20.95	20.95	-7	1,435	-0.49%
2021/01/14	2	21.10	0	0.00	21.10	2	1,505	0.13%
2021/01/13	3	21.05	0	0.00	21.10	3	1,499	0.20%
2021/01/12	2	21.00	0	0.00	21.05	2	1,489	0.13%
2021/01/11	2	21.23	0	0.00	21.25	2	1,476	0.14%
2021/01/08	2	21.30	0	0.00	21.30	2	1,468	0.14%
2021/01/07	0	0.00	2	21.45	21.40	-2	1,459	-0.14%
2021/01/06	7	21.44	3	21.35	21.35	4	1,453	0.28%
2021/01/05	0	0.00	24	22.03	21.90	-24	1,419	-1.69%
2021/01/04	6	22.28	0	0.00	22.30	6	1,389	0.43%
2020/12/31	5	22.20	0	0.00	22.30	5	1,369	0.37%
2020/12/30	7	22.33	0	0.00	22.30	7	1,344	0.52%
2020/12/29	0	0.00	1	22.55	22.55	-1	1,327	-0.08%
2020/12/28	9	22.30	14	22.54	22.50	-5	1,290	-0.39%
2020/12/24	14	21.93	3	22.45	21.95	11	1,196	0.92%
2020/12/23	14	21.79	13	22.11	22.05	1	1,152	0.09%
2020/12/22	24	21.58	22	21.93	21.50	2	1,096	0.18%
2020/12/17	5	21.15	0	0.00	21.15	5	980	0.51%
2020/12/11	0	0.00	10	20.60	20.65	-10	963	-1.04%
2020/12/07	1	21.05	0	0.00	21.05	1	954	0.10%
2020/12/01	4	21.58	1	21.70	21.65	3	933	0.32%
2020/11/30	3	21.40	1	21.45	21.40	2	913	0.22%
2020/11/25	5	21.20	5	21.25	21.40	0	897	0.00%
2020/11/24	0	0.00	2	20.95	20.90	-2	851	-0.23%
2020/11/19	1	20.60	0	0.00	20.65	1	835	0.12%
2020/11/18	10	20.60	0	0.00	20.60	10	837	1.19%
2020/11/13	0	0.00	3	20.78	20.80	-3	885	-0.34%
2020/11/12	0	0.00	2	20.85	20.65	-2	878	-0.23%
2020/11/11	1	20.50	1	20.55	20.50	0	855	0.00%
2020/11/10	1	20.20	0	0.00	20.40	1	860	0.12%
2020/11/09	3	20.15	0	0.00	20.15	3	870	0.34%
2020/10/22	0	0.00	5	20.57	20.70	-5	948	-0.53%
2020/10/06	0	0.00	2	20.25	20.10	-2	1,201	-0.17%
2020/09/25	0	0.00	1	19.55	19.60	-1	1,306	-0.08%
2020/09/24	1	19.80	0	0.00	19.60	1	1,311	0.08%
2020/09/23	1	20.05	0	0.00	20.00	1	1,311	0.08%
2020/09/17	1	20.10	0	0.00	20.15	1	1,371	0.07%
2020/09/11	5	20.16	0	0.00	20.05	5	1,503	0.33%
2020/09/10	2	20.33	0	0.00	20.30	2	1,496	0.13%
2020/09/07	1	20.40	0	0.00	20.40	1	1,522	0.07%
2020/09/03	2	20.50	0	0.00	20.50	2	1,557	0.13%
2020/08/26	2	20.53	0	0.00	20.40	2	1,607	0.12%
2020/08/24	1	20.35	0	0.00	20.45	1	1,612	0.06%
2020/08/21	0	0.00	4	20.71	20.55	-4	1,624	-0.25%
2020/08/20	20	20.48	1	20.40	20.30	19	1,622	1.17%
2020/08/19	2	20.78	0	0.00	21.00	2	1,598	0.13%
2020/08/14	2	20.65	1	20.60	20.60	1	1,577	0.06%
2020/08/13	0	0.00	1	20.50	20.60	-1	1,569	-0.06%
2020/08/07	0	0.00	2	20.10	20.00	-2	1,598	-0.13%
2020/07/30	0	0.00	1	20.30	20.30	-1	1,793	-0.06%
2020/07/29	0	0.00	2	20.05	19.95	-2	1,811	-0.11%
2020/07/28	0	0.00	12	19.38	19.30	-12	1,816	-0.66%
2020/07/27	2	19.95	0	0.00	19.70	2	1,831	0.11%
2020/07/24	2	20.28	0	0.00	20.20	2	1,831	0.11%
2020/07/23	1	20.60	0	0.00	20.60	1	1,813	0.06%
2020/07/16	0	0.00	1	23.05	22.90	-1	1,734	-0.06%
2020/07/10	5	22.68	0	0.00	22.60	5	1,804	0.28%
2020/07/06	1	23.15	0	0.00	23.20	1	1,800	0.06%
2020/07/03	1	23.00	0	0.00	23.00	1	1,794	0.06%
2020/06/29	1	22.85	0	0.00	22.95	1	2,012	0.05%
2020/06/24	0	0.00	6	22.85	23.00	-6	2,010	-0.30%
2020/06/23	11	23.15	5	23.05	22.75	6	2,012	0.30%
2020/06/12	1	21.70	0	0.00	21.75	1	2,095	0.05%
2020/06/04	5	22.85	0	0.00	22.85	5	2,201	0.23%
2020/06/02	5	22.55	0	0.00	22.35	5	2,199	0.23%
2020/05/26	0	0.00	3	22.20	22.30	-3	2,230	-0.13%
2020/05/25	2	21.80	0	0.00	22.00	2	2,237	0.09%
2020/05/22	1	22.00	0	0.00	21.95	1	2,242	0.04%
2020/05/21	8	22.30	0	0.00	22.20	8	2,266	0.35%
2020/05/20	10	22.35	0	0.00	22.15	10	2,277	0.44%
2020/05/18	3	22.30	0	0.00	22.30	3	2,295	0.13%
2020/05/15	1	22.10	0	0.00	22.00	1	2,317	0.04%
2020/05/14	2	22.55	0	0.00	22.15	2	2,356	0.08%
2020/05/11	0	0.00	8	22.85	22.85	-8	2,320	-0.34%
2020/05/08	2	22.60	3	22.70	22.50	-1	2,273	-0.04%
2020/05/07	1	21.55	1	21.85	21.85	0	2,214	0.00%
2020/04/28	0	0.00	1	20.95	21.00	-1	2,272	-0.04%
2020/04/27	1	20.95	0	0.00	20.95	1	2,351	0.04%
2020/04/21	2	21.20	0	0.00	20.50	2	2,310	0.09%
2020/04/17	0	0.00	1	20.95	20.65	-1	2,218	-0.05%
2020/04/16	1	20.50	0	0.00	20.65	1	2,197	0.05%
2020/04/15	1	20.45	0	0.00	20.50	1	2,182	0.05%
2020/04/14	2	20.25	1	20.25	20.40	1	2,156	0.05%
2020/04/10	1	20.15	1	20.10	20.35	0	2,142	0.00%
2020/04/09	0	0.00	25	20.13	20.00	-25	2,134	-1.17%
2020/04/08	1	20.10	29	20.11	20.20	-28	2,118	-1.32%
2020/04/07	13	19.99	16	19.96	20.05	-3	2,103	-0.14%
2020/04/06	11	19.85	2	19.75	19.90	9	2,071	0.43%
2020/04/01	27	20.06	11	19.97	20.00	16	2,038	0.78%
2020/03/31	31	19.73	0	0.00	19.95	31	1,917	1.62%
2020/03/30	1	18.00	0	0.00	18.15	1	1,857	0.05%
2020/03/27	0	0.00	1	18.25	18.05	-1	1,866	-0.05%
2020/03/26	1	18.05	10	18.13	17.95	-9	1,856	-0.48%
2020/03/25	5	17.95	0	0.00	18.05	5	1,844	0.27%
2020/03/24	5	17.60	0	0.00	17.60	5	1,818	0.27%
2020/03/23	10	17.45	0	0.00	17.40	10	1,814	0.55%
2020/03/19	0	0.00	11	16.54	15.80	-11	1,758	-0.63%
2020/03/18	0	0.00	2	17.20	17.05	-2	1,695	-0.12%
2020/03/13	0	0.00	11	18.00	18.60	-11	1,647	-0.67%
2020/03/04	2	21.58	0	0.00	21.55	2	1,482	0.13%
2020/02/27	0	0.00	11	21.84	21.60	-11	1,459	-0.75%
2020/02/25	0	0.00	34	21.44	21.70	-34	1,443	-2.36%
2020/02/24	2	21.95	10	22.30	21.90	-8	1,432	-0.56%
2020/02/20	21	22.94	0	0.00	22.70	21	1,407	1.49%
2020/02/18	0	0.00	2	22.90	22.90	-2	1,403	-0.14%
2020/02/17	0	0.00	1	22.25	22.90	-1	1,442	-0.07%
2020/02/13	0	0.00	61	21.80	21.85	-61	1,396	-4.37%
2020/02/07	2	21.43	0	0.00	21.35	2	1,390	0.14%
2020/02/05	0	0.00	4	21.80	21.30	-4	1,387	-0.29%
2020/02/04	1	21.15	0	0.00	21.10	1	1,370	0.07%
2020/02/03	2	20.53	0	0.00	20.65	2	1,369	0.15%
2020/01/31	1	21.75	0	0.00	21.95	1	1,296	0.08%
2020/01/30	3	22.32	10	22.05	22.05	-7	1,261	-0.55%
2020/01/20	0	0.00	5	24.50	24.50	-5	1,182	-0.42%
2020/01/15	61	24.53	2	24.50	24.55	59	1,193	4.95%
2020/01/14	1	24.55	0	0.00	24.35	1	1,206	0.08%
2020/01/10	2	24.30	1	24.35	24.50	1	1,267	0.08%
2020/01/07	2	24.63	1	24.60	24.60	1	1,311	0.08%
2020/01/03	5	25.10	0	0.00	25.10	5	1,331	0.38%
2020/01/02	1	25.10	0	0.00	25.15	1	1,340	0.07%
2019/12/26	2	25.18	1	25.20	25.20	1	1,347	0.07%
2019/12/24	0	0.00	9	25.14	25.15	-9	1,370	-0.66%
2019/12/17	1	24.70	0	0.00	24.70	1	1,387	0.07%
2019/12/16	1	24.45	0	0.00	24.40	1	1,386	0.07%
2019/12/13	2	24.25	0	0.00	24.25	2	1,394	0.14%
2019/12/12	2	24.25	0	0.00	24.25	2	1,404	0.14%
2019/12/11	2	24.23	3	24.20	24.25	-1	1,426	-0.07%
2019/12/09	2	24.48	0	0.00	24.40	2	1,489	0.13%
2019/11/27	1	24.80	0	0.00	24.75	1	1,629	0.06%
2019/11/26	1	24.80	0	0.00	24.75	1	1,644	0.06%
2019/11/19	0	0.00	2	25.10	25.10	-2	1,676	-0.12%
2019/11/18	1	24.80	0	0.00	25.00	1	1,680	0.06%
2019/11/15	0	0.00	2	24.93	24.90	-2	1,686	-0.12%
2019/11/14	1	24.65	150.1	24.35	24.45	-149.1	1,679	-8.88%	大賣/鉅額交易
2019/11/13	6	25.25	0	0.00	25.30	6	1,660	0.36%
2019/11/11	1	25.15	0	0.00	25.20	1	1,768	0.06%
2019/11/07	2	25.63	0	0.00	25.60	2	1,888	0.11%
2019/11/01	0	0.00	10	26.15	26.45	-10	1,963	-0.51%
2019/10/31	15	26.32	5	26.55	26.40	10	2,020	0.50%
2019/10/30	5	26.05	0	0.00	26.15	5	2,020	0.25%
2019/10/29	1	25.70	0	0.00	25.70	1	2,043	0.05%
2019/10/28	0	0.00	5	25.70	25.70	-5	2,108	-0.24%
2019/10/22	4	26.35	0	0.00	26.40	4	2,399	0.17%
2019/10/21	47	26.36	0	0.00	26.50	47	2,538	1.85%
2019/10/18	16	26.18	0	0.00	26.10	16	2,551	0.63%
2019/10/17	10	25.63	29	25.73	26.40	-19	2,557	-0.74%
2019/10/15	1	25.20	0	0.00	25.05	1	2,607	0.04%
2019/10/14	11	25.50	1	25.70	25.30	10	2,659	0.38%
2019/10/09	0	0.00	1	25.60	25.75	-1	2,683	-0.04%
2019/10/08	0	0.00	4	25.45	25.45	-4	2,719	-0.15%
2019/10/07	0	0.00	1	25.15	25.05	-1	2,790	-0.04%
2019/10/03	1	25.10	0	0.00	25.15	1	3,028	0.03%
2019/10/02	2	25.08	0	0.00	25.10	2	3,110	0.06%
2019/10/01	0	0.00	1	25.40	25.20	-1	3,133	-0.03%
2019/09/26	0	0.00	20	25.60	25.65	-20	3,148	-0.64%
2019/09/25	26	25.75	0	0.00	25.65	26	3,217	0.81%
2019/09/24	15	26.16	0	0.00	26.05	15	3,265	0.46%
2019/09/23	5	26.40	2	26.40	26.25	3	3,516	0.09%
2019/09/20	0	0.00	7	26.40	26.35	-7	3,607	-0.19%
2019/09/19	10	26.45	0	0.00	26.20	10	3,776	0.26%
2019/09/18	10	26.55	0	0.00	26.55	10	3,943	0.25%
2019/09/17	25	26.67	0	0.00	26.50	25	4,108	0.61%
2019/09/16	2	26.65	0	0.00	26.75	2	4,141	0.05%
2019/09/12	30	26.55	0	0.00	26.50	30	4,168	0.72%
2019/09/09	15	26.60	0	0.00	26.15	15	4,325	0.35%
2019/09/05	10	26.40	0	0.00	26.45	10	4,484	0.22%
2019/09/04	12	26.40	0	0.00	26.65	12	4,486	0.27%
2019/08/29	0	0.00	1	25.95	26.00	-1	4,668	-0.02%
2019/08/23	0	0.00	11	26.57	26.45	-11	4,728	-0.23%
2019/08/21	0	0.00	3	26.90	26.80	-3	4,814	-0.06%
2019/08/19	2	27.20	2	27.10	27.10	0	4,866	0.00%
2019/08/16	3	27.50	1	27.55	27.50	2	4,861	0.04%
2019/08/15	2	25.80	12	26.23	26.65	-10	4,825	-0.21%
2019/08/13	2	27.50	3	26.80	26.90	-1	4,775	-0.02%
2019/08/08	2	28.55	0	0.00	28.80	2	4,756	0.04%
2019/08/07	1	28.85	0	0.00	28.35	1	4,836	0.02%
2019/08/05	0	0.00	1	29.25	29.00	-1	4,873	-0.02%
2019/08/02	4	28.75	0	0.00	28.60	4	4,907	0.08%
2019/08/01	2	29.70	0	0.00	29.40	2	4,878	0.04%
2019/07/31	5	29.96	1	29.95	29.95	4	4,886	0.08%
2019/07/30	0	0.00	1	30.05	30.05	-1	4,913	-0.02%
2019/07/29	3	30.55	0	0.00	30.65	3	4,993	0.06%
2019/07/26	5	30.27	1	30.90	30.95	4	5,039	0.08%
2019/07/25	33	29.98	10	30.00	30.10	23	5,018	0.46%
2019/07/24	1	30.05	1	30.70	30.00	0	5,020	0.00%
2019/07/23	3	30.92	1	30.95	30.55	2	5,006	0.04%
2019/07/22	3	31.80	0	0.00	31.75	3	4,983	0.06%
2019/07/19	16	31.85	0	0.00	31.80	16	5,137	0.31%
2019/07/11	0	0.00	1	33.45	33.45	-1	5,284	-0.02%
2019/07/10	0	0.00	1	34.20	34.15	-1	5,194	-0.02%
2019/07/09	0	0.00	7	32.90	32.75	-7	5,047	-0.14%
2019/07/08	0	0.00	3	32.50	31.35	-3	4,953	-0.06%
2019/07/01	10	33.40	6	32.83	32.90	4	4,758	0.08%
2019/06/28	6	32.66	2	33.55	32.80	4	4,697	0.09%
2019/06/26	3	35.50	0	0.00	35.90	3	4,377	0.07%
2019/06/25	2	35.00	12	35.30	35.80	-10	4,261	-0.23%
2019/06/24	3	33.67	13	34.58	34.40	-10	4,113	-0.24%
2019/06/21	2	32.20	0	0.00	32.85	2	4,013	0.05%
2019/06/20	10	32.50	0	0.00	32.20	10	4,021	0.25%
2019/06/19	11	32.80	1	32.90	32.80	10	4,030	0.25%
2019/06/18	3	32.45	0	0.00	32.85	3	3,971	0.08%
2019/06/17	10	31.80	0	0.00	31.90	10	3,907	0.26%
2019/06/14	4	32.85	8	32.79	30.80	-4	3,789	-0.11%
2019/06/13	0	0.00	5	31.45	31.70	-5	3,635	-0.14%
2019/06/12	0	0.00	1	30.60	30.65	-1	3,551	-0.03%
2019/06/11	1	30.55	1	30.70	30.55	0	3,570	0.00%
2019/06/10	1	30.15	0	0.00	30.30	1	3,569	0.03%
2019/05/27	1	28.25	0	0.00	28.25	1	3,233	0.03%
2019/05/22	0	0.00	20	27.55	27.60	-20	3,166	-0.63%
2019/05/17	1	27.65	0	0.00	27.55	1	3,084	0.03%
2019/05/09	0	0.00	2	28.10	28.00	-2	2,778	-0.07%
2019/05/08	2	27.83	1	27.75	27.90	1	2,736	0.04%
2019/05/03	5	27.95	0	0.00	27.90	5	2,478	0.20%
2019/05/02	0	0.00	3	26.55	27.00	-3	2,359	-0.13%
2019/04/29	0	0.00	7	27.55	27.45	-7	2,217	-0.32%
2019/04/26	13	27.82	14	26.85	27.30	-1	2,117	-0.05%
2019/04/25	7	26.40	0	0.00	27.30	7	1,984	0.35%
2019/04/23	1	24.95	48	26.10	26.10	-47	1,662	-2.83%
2019/03/28	0	0.00	1	24.60	23.70	-1	1,173	-0.09%
2019/03/27	0	0.00	1	24.55	24.75	-1	1,112	-0.09%
2019/03/22	0	0.00	2	24.10	24.00	-2	981	-0.20%
2019/03/05	0	0.00	2	22.60	22.60	-2	866	-0.23%
2019/03/04	0	0.00	5	22.15	22.30	-5	860	-0.58%
2019/02/27	0	0.00	5	22.05	21.95	-5	848	-0.59%
2019/02/25	0	0.00	20	21.90	22.05	-20	841	-2.38%
2019/02/12	2	21.25	0	0.00	21.25	2	851	0.23%
2019/01/30	20	21.20	1	21.30	21.15	19	838	2.26%
2019/01/16	20	22.21	0	0.00	22.05	20	775	2.58%
2018/12/17	1	23.70	0	0.00	23.20	1	823	0.12%
2018/12/13	0	0.00	1	23.25	23.20	-1	755	-0.13%
2018/12/05	0	0.00	2	22.65	22.70	-2	692	-0.29%
2018/12/03	48	22.29	0	0.00	22.05	48	682	7.04%
2018/11/27	0	0.00	2	21.15	21.55	-2	673	-0.30%
2018/11/26	4	21.16	0	0.00	21.15	4	674	0.59%
2018/11/13	0	0.00	3	22.00	21.20	-3	676	-0.44%
2018/11/07	0	0.00	1	20.10	20.20	-1	723	-0.14%
2018/11/01	1	19.15	0	0.00	18.95	1	766	0.13%
2018/10/29	0	0.00	4	18.53	18.50	-4	790	-0.51%
2018/09/05	0	0.00	6	22.31	22.40	-6	991	-0.61%
2018/09/04	1	22.25	0	0.00	22.30	1	1,018	0.10%
2018/09/03	0	0.00	5	22.43	22.30	-5	1,021	-0.49%
2018/08/31	1	22.45	0	0.00	22.50	1	1,031	0.10%
2018/08/24	4	22.68	6	22.70	22.85	-2	1,123	-0.18%
2018/08/17	0	0.00	0.6	22.70	22.70	-0.6	1,225	-0.05%
2018/08/15	10	22.78	0	0.00	22.80	10	1,215	0.82%
2018/08/13	2	23.60	0	0.00	23.55	2	1,206	0.17%
2018/08/07	0	0.00	1	24.05	24.05	-1	1,234	-0.08%
2018/08/06	3	24.05	0	0.00	24.20	3	1,278	0.23%
2018/08/01	5	24.39	0	0.00	24.15	5	1,302	0.38%
2018/07/16	3	23.60	0	0.00	23.60	3	1,395	0.22%
2018/07/12	0.3	23.65	0	0.00	23.75	0.3	1,427	0.02%
2018/07/10	2	23.90	0	0.00	23.85	2	1,461	0.14%
2018/07/09	0	0.00	3	23.90	23.95	-3	1,495	-0.20%
2018/06/14	0	0.00	1	23.95	23.95	-1	1,652	-0.06%
2018/06/13	1	23.80	0	0.00	23.80	1	1,656	0.06%
2018/06/08	1	24.60	0	0.00	24.50	1	1,619	0.06%
2018/06/07	0	0.00	1	24.60	24.40	-1	1,607	-0.06%
2018/06/06	1	24.75	0	0.00	24.65	1	1,593	0.06%
2018/05/30	3	23.70	0	0.00	23.95	3	1,548	0.19%
2018/05/29	4	23.75	1	24.00	23.90	3	1,532	0.20%
2018/05/14	0.3	22.00	2	22.15	21.95	-1.7	1,606	-0.10%
2018/05/09	0	0.00	6	22.93	22.90	-6	1,581	-0.38%
2018/05/03	0.4	23.55	0	0.00	23.60	0.4	1,638	0.02%
2018/04/18	2	23.70	0	0.00	23.55	2	2,066	0.10%
2018/04/13	2	24.33	0	0.00	24.10	2	2,206	0.09%
2018/03/27	10	23.65	0	0.00	23.35	10	2,171	0.46%
2018/03/12	0	0.00	2	23.40	23.40	-2	2,144	-0.09%
2018/02/09	0	0.00	1	20.90	21.75	-1	2,125	-0.05%
2018/02/06	0	0.00	2	21.10	21.55	-2	2,054	-0.10%
2018/01/30	0	0.00	1	23.60	23.60	-1	1,950	-0.05%
2018/01/25	1	23.95	0	0.00	23.95	1	1,919	0.05%
2018/01/23	3	24.40	0	0.00	24.80	3	1,853	0.16%
2018/01/22	0	0.00	8	23.70	24.65	-8	1,770	-0.45%
2018/01/18	2	22.50	0	0.00	22.30	2	1,705	0.12%
2018/01/10	0	0.00	36	23.21	22.75	-36	1,772	-2.03%
2018/01/09	0	0.00	11	21.97	22.80	-11	1,705	-0.65%
2018/01/08	36	21.45	0	0.00	21.90	36	1,611	2.23%
2018/01/02	5	21.04	0	0.00	21.05	5	1,627	0.31%