味全 (1201)-富邦-敦南券商分點個股進出

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
19.05
漲跌
▼0.10
漲幅
-0.52%
成交量
562張
產業
上市食品類股
292人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

味全 (1201)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/14	0	0.00	10	19.25	19.15	-10	424	-2.36%
2024/05/13	0	0.00	3	19.15	19.25	-3	421	-0.71%
2024/05/09	10	18.78	0	0.00	18.75	10	398	2.51%
2024/05/08	12	18.85	0	0.00	18.85	12	397	3.02%
2024/05/07	6	18.85	0	0.00	18.90	6	394	1.52%
2024/05/03	25	18.99	0	0.00	19.00	25	390	6.41%
2024/04/30	2	18.90	0	0.00	18.95	2	387	0.52%
2024/04/29	3	18.80	0	0.00	18.85	3	382	0.78%
2024/04/24	0	18.80	0	0.00	18.70	0	372	0.00%
2024/04/19	2	18.30	0	0.00	18.40	2	369	0.54%
2024/04/17	1	18.45	12	18.50	18.50	-11	357	-3.08%
2024/04/16	1	18.65	0	18.60	18.45	1	356	0.27%
2024/04/15	1	18.75	0	0.00	18.70	1	347	0.29%
2024/04/10	2	18.95	1	18.95	19.00	1	340	0.29%
2024/04/03	0.1	18.95	0	0.00	18.85	0.1	336	0.03%
2024/04/01	1	18.95	0	0.00	19.05	1	333	0.30%
2024/03/29	0	0.00	1	18.85	18.90	-1	329	-0.30%
2024/03/27	0	0.00	0	18.85	18.70	0	329	-0.01%
2024/03/21	0	18.95	0	0.00	18.80	0	304	0.00%
2024/03/18	0	0.00	0.7	18.95	18.95	-0.7	298	-0.22%
2024/03/08	0	0.00	5	18.90	18.90	-5	287	-1.74%
2024/03/06	0	19.05	0	0.00	18.95	0	287	0.00%
2024/03/05	5	19.00	0	0.00	18.95	5	287	1.74%
2024/03/01	0	19.17	0	0.00	19.05	0	268	0.00%
2024/02/23	0.1	18.85	28	18.84	18.85	-27.9	246	-11.31%
2024/02/21	4	18.68	0	0.00	18.70	4	245	1.63%
2024/02/20	2	18.75	0	0.00	18.80	2	245	0.82%
2024/02/16	7	18.56	0	0.00	18.65	7	248	2.81%
2024/02/05	0	0.00	1	18.60	18.60	-1	259	-0.39%
2024/01/30	0	0.00	2	18.70	18.65	-2	260	-0.77%
2024/01/25	0	0.00	4	18.76	18.85	-4	256	-1.56%
2024/01/19	2	18.45	1.4	18.48	18.45	0.6	259	0.24%
2024/01/17	3	18.53	0	0.00	18.50	3	258	1.16%
2024/01/16	0	0.00	0	18.85	18.65	0	251	-0.02%
2024/01/12	2	18.80	0	0.00	18.85	2	252	0.79%
2024/01/11	5	18.80	0	0.00	18.85	5	256	1.95%
2024/01/10	3	18.85	0	0.00	18.85	3	258	1.16%
2024/01/09	5	18.96	0	0.00	18.95	5	257	1.94%
2024/01/08	3	19.00	0	0.00	19.00	3	257	1.17%
2024/01/05	3	19.03	0	0.00	19.00	3	257	1.16%
2024/01/04	1	19.00	0	0.00	19.00	1	263	0.38%
2023/12/29	2	19.05	0	0.00	19.05	2	266	0.75%
2023/12/28	1	19.10	0	0.00	19.10	1	270	0.37%
2023/12/27	0.1	19.15	0	0.00	19.10	0.1	272	0.04%
2023/12/25	0	19.20	0	0.00	19.10	0	268	0.00%
2023/12/22	0	0.00	20	18.96	19.05	-20	269	-7.43%
2023/12/18	0	0.00	1	19.10	19.05	-1	273	-0.37%
2023/12/11	0	19.40	0	0.00	19.10	0	274	0.00%
2023/12/07	0	0.00	7.1	19.65	19.65	-7.1	270	-2.64%
2023/11/29	2	19.30	0	0.00	19.30	2	269	0.74%
2023/11/24	2	19.30	0	0.00	19.30	2	275	0.73%
2023/11/07	1	18.65	0	0.00	18.80	1	269	0.37%
2023/11/06	0	18.70	0	0.00	18.65	0	272	0.00%
2023/10/04	1	18.35	0	0.00	18.35	1	375	0.27%
2023/10/03	0	0.00	2	18.55	18.55	-2	376	-0.53%
2023/10/02	0	0.00	2	18.50	18.50	-2	386	-0.52%
2023/09/28	1	18.40	2	18.45	18.45	-1	392	-0.25%
2023/09/27	0	18.50	0	0.00	18.40	0	394	0.00%
2023/09/26	3	18.45	0	0.00	18.40	3	402	0.75%
2023/09/25	0	0.00	1	18.55	18.55	-1	416	-0.24%
2023/09/22	1	18.45	2	18.50	18.45	-1	440	-0.23%
2023/09/21	0	0.00	11	18.54	18.50	-11	445	-2.47%
2023/09/20	5	18.74	0	0.00	18.70	5	442	1.13%
2023/09/19	2	18.80	0	0.00	18.80	2	443	0.45%
2023/09/18	8	18.88	0	0.00	18.85	8	445	1.79%
2023/09/07	1	18.75	0	0.00	18.80	1	471	0.21%
2023/08/25	1	19.05	0	0.00	19.00	1	493	0.20%
2023/08/09	0	0.00	10	19.50	19.50	-10	548	-1.82%
2023/08/08	0	0.00	4	19.60	19.50	-4	548	-0.73%
2023/08/04	0	0.00	6	19.65	19.70	-6	544	-1.10%
2023/08/02	6	19.70	8	19.67	19.70	-2	547	-0.37%
2023/07/28	0	19.90	4	19.80	19.95	-4	542	-0.74%
2023/07/27	1	19.45	5	19.75	19.80	-4	534	-0.75%
2023/07/17	4	19.73	1	19.80	19.80	3	491	0.61%
2023/07/13	0	0.00	5	19.75	19.70	-5	475	-1.05%
2023/07/12	0	0.00	1	19.85	19.85	-1	466	-0.21%
2023/07/07	0	0.00	2	19.95	19.95	-2	463	-0.43%
2023/07/06	1	20.00	0	0.00	19.95	1	456	0.22%
2023/07/03	15	20.18	0	0.00	20.15	15	445	3.37%
2023/06/30	10	20.23	0	0.00	20.30	10	432	2.31%
2023/06/29	6	20.15	0	0.00	20.15	6	411	1.46%
2023/06/28	4	20.15	0	0.00	20.20	4	409	0.98%
2023/06/14	0	0.00	1	20.25	20.30	-1	394	-0.25%
2023/06/05	0	0.00	10.9	20.40	20.50	-10.9	407	-2.67%
2023/05/18	2	20.48	0	0.00	20.40	2	439	0.45%
2023/05/17	0	20.20	0	0.00	20.45	0	433	0.00%
2023/05/12	2	20.00	0	0.00	20.10	2	437	0.46%
2023/05/11	2	20.00	0	0.00	20.00	2	442	0.45%
2023/05/10	1	20.05	0	0.00	20.00	1	447	0.22%
2023/05/09	9	20.05	0	0.00	20.00	9	462	1.95%
2023/05/04	0	0.00	3	20.05	20.15	-3	494	-0.61%
2023/04/20	1	20.00	0	0.00	20.00	1	485	0.21%
2023/04/10	0	20.10	0	0.00	20.00	0	458	0.00%
2023/03/27	0	0.00	1	20.00	20.00	-1	440	-0.23%
2023/03/24	10	20.05	0	0.00	20.05	10	441	2.27%
2023/03/23	0	0.00	5	20.10	20.15	-5	438	-1.14%
2023/03/08	0	0.00	5	21.30	21.10	-5	399	-1.25%
2023/03/07	0	21.20	0	0.00	21.15	0	392	0.00%
2023/03/06	5	21.10	20	21.15	21.15	-15	385	-3.89%
2023/03/03	24	21.36	11	21.00	21.00	13	373	3.48%
2023/03/01	0	0.00	1	20.65	20.50	-1	337	-0.30%
2023/02/21	0	20.50	0	0.00	20.30	0	311	0.00%
2023/02/16	0	0.00	2	20.55	20.65	-2	313	-0.64%
2023/02/10	0	20.15	0	0.00	20.25	0	293	0.00%
2023/02/07	5	20.20	0	0.00	20.15	5	277	1.80%
2023/01/17	0	19.05	0	0.00	18.95	0	227	0.00%
2022/12/16	0	0.00	0.6	19.00	19.15	-0.6	341	-0.17%
2022/12/09	0	0.00	0.3	18.95	18.95	-0.3	346	-0.09%
2022/10/20	0.3	18.40	0	0.00	18.20	0.3	409	0.07%
2022/09/29	0	0.00	1	19.60	19.65	-1	401	-0.25%
2022/09/22	1	19.90	0	0.00	19.85	1	429	0.23%
2022/09/16	0	0.00	0.5	20.14	20.00	-0.5	435	-0.11%
2022/09/08	0	0.00	6	20.20	20.20	-6	463	-1.29%
2022/08/29	0	20.25	0	0.00	20.10	0	508	0.01%
2022/08/26	0	0.00	15	20.33	20.35	-15	510	-2.94%
2022/08/24	0	0.00	5	20.00	20.05	-5	519	-0.96%
2022/08/23	1	19.90	0	0.00	19.95	1	519	0.19%
2022/08/19	15	19.90	0	0.00	19.95	15	524	2.86%
2022/08/18	5	19.90	0	0.00	19.95	5	525	0.95%
2022/08/05	0.2	19.85	0	0.00	19.75	0.2	566	0.04%
2022/08/03	3.3	19.62	0	0.00	19.95	3.3	600	0.55%
2022/07/22	2	20.50	0	0.00	20.50	2	732	0.27%
2022/07/20	0	0.00	1	20.70	20.60	-1	756	-0.13%
2022/07/15	0	0.00	1	20.45	20.35	-1	836	-0.12%
2022/07/07	1	20.40	0	0.00	20.30	1	1,020	0.10%
2022/06/30	1	20.20	0	0.00	20.20	1	992	0.10%
2022/06/22	1	20.05	0	0.00	20.10	1	1,000	0.10%
2022/06/17	1	20.30	0	0.00	20.30	1	989	0.10%
2022/06/10	1	20.80	0	0.00	20.80	1	1,015	0.10%
2022/06/07	2	20.85	0	0.00	20.95	2	1,010	0.20%
2022/05/25	0	0.00	0.4	20.80	20.65	-0.4	1,035	-0.04%
2022/05/19	0	20.90	0	0.00	20.75	0	1,041	0.00%
2022/05/13	0	0.00	2	20.70	20.70	-2	1,024	-0.20%
2022/05/03	0	0.00	4	22.55	22.45	-4	950	-0.42%
2022/04/28	2	22.80	2	22.70	22.90	0	930	0.00%
2022/04/26	2	22.70	0	0.00	22.40	2	820	0.24%
2022/04/21	0	0.00	3	22.55	22.35	-3	768	-0.39%
2022/04/18	20	22.90	23	22.80	22.00	-3	710	-0.42%
2022/04/15	2	22.15	2	22.45	22.45	0	638	0.00%
2022/04/07	0	21.50	0	0.00	21.25	0	562	0.00%
2022/03/30	1	21.45	0	0.00	21.45	1	572	0.17%
2022/03/29	0	0.00	0	21.55	21.50	0	573	0.00%
2022/03/25	0	0.00	1	21.55	21.55	-1	565	-0.18%
2022/03/24	1	21.50	0	0.00	21.55	1	568	0.18%
2022/03/23	1	21.60	0	0.00	21.60	1	569	0.18%
2022/03/18	0	21.90	0	0.00	21.85	0	579	0.01%
2022/03/14	0	21.55	0	0.00	21.60	0	546	0.00%
2022/03/11	0	21.60	0	0.00	21.55	0	544	0.00%
2022/03/03	1	21.85	0	0.00	21.85	1	545	0.19%
2022/03/02	0	21.90	0	0.00	21.85	0	557	0.00%
2022/02/24	0	21.80	0	0.00	21.70	0	564	0.00%
2022/02/18	0	0.00	3	21.95	21.95	-3	597	-0.50%
2022/02/08	0.1	21.75	0	0.00	21.80	0.1	705	0.01%
2022/01/25	0	21.60	0	0.00	21.45	0	732	0.00%
2022/01/24	0	21.80	0	0.00	21.75	0	744	0.00%
2022/01/21	0	22.05	0	0.00	21.90	0	766	0.00%
2022/01/18	0	22.25	1	22.00	22.10	-1	884	-0.11%
2022/01/17	0	22.15	0	0.00	22.00	0	920	0.00%
2022/01/14	1	21.85	0	0.00	21.95	1	946	0.11%
2022/01/12	0	0.00	1	22.00	22.05	-1	996	-0.10%
2022/01/11	0	0.00	2	22.00	22.00	-2	1,073	-0.19%
2022/01/06	2	21.98	0	0.00	22.00	2	1,221	0.16%
2022/01/03	1	22.10	0	0.00	22.15	1	1,373	0.07%
2021/12/28	0	0.00	6	22.10	22.15	-6	1,644	-0.36%
2021/12/27	4	21.86	0	0.00	22.00	4	1,762	0.23%
2021/12/23	0	22.10	0	0.00	22.00	0	1,793	0.00%
2021/12/17	0	0.00	3	22.00	22.05	-3	1,916	-0.16%
2021/12/14	2	22.00	0	0.00	21.95	2	1,959	0.10%
2021/12/07	3	22.20	1	22.20	22.15	2	2,013	0.10%
2021/12/06	0	0.00	2	22.20	22.25	-2	2,029	-0.10%
2021/12/01	0	0.00	0	22.15	22.20	0	2,049	0.00%
2021/11/25	1	22.30	0	0.00	22.30	1	2,073	0.05%
2021/11/24	1	22.15	0	0.00	22.30	1	2,076	0.05%
2021/11/23	3	22.17	0	0.00	22.30	3	2,077	0.14%
2021/11/19	2	22.10	0	0.00	22.20	2	2,073	0.10%
2021/11/17	2	21.95	0	0.00	22.05	2	2,063	0.10%
2021/11/16	4	22.33	0	0.00	22.20	4	2,038	0.20%
2021/11/15	1	22.45	0	0.00	22.45	1	2,022	0.05%
2021/11/10	1	22.45	0	0.00	22.40	1	1,993	0.05%
2021/11/09	0	0.00	2	22.40	22.50	-2	2,000	-0.10%
2021/11/08	1	22.45	0	0.00	22.45	1	1,989	0.05%
2021/11/05	1	22.50	1	22.50	22.50	0	1,995	0.00%
2021/11/02	1	22.70	0	0.00	22.70	1	1,979	0.05%
2021/10/29	1	22.50	0	0.00	22.85	1	1,952	0.05%
2021/10/27	1	22.70	2	23.15	22.70	-1	1,914	-0.05%
2021/10/20	0	0.00	1	23.50	23.50	-1	1,780	-0.06%
2021/10/19	0	0.00	7	23.46	23.60	-7	1,769	-0.40%
2021/10/18	3	23.45	0	0.00	23.70	3	1,719	0.17%
2021/10/12	0	0.00	23	23.06	23.15	-23	1,609	-1.43%
2021/10/08	5	22.85	1	23.00	22.90	4	1,554	0.26%
2021/10/07	0	0.00	1	22.70	22.80	-1	1,527	-0.07%
2021/10/06	0	0.00	3	23.43	22.35	-3	1,452	-0.21%
2021/10/05	0	0.00	3	23.00	23.00	-3	1,373	-0.22%
2021/10/04	1	22.50	1	22.55	23.00	0	1,293	0.00%
2021/09/28	0	0.00	3	22.20	22.10	-3	1,261	-0.24%
2021/09/27	0	0.00	7	21.94	22.00	-7	1,240	-0.56%
2021/09/09	0	0.00	1	21.05	21.05	-1	1,223	-0.08%
2021/08/25	0	0.00	5	21.00	21.00	-5	1,311	-0.38%
2021/08/19	1	20.40	0	0.00	20.30	1	1,380	0.07%
2021/08/17	1	20.50	0	0.00	20.55	1	1,407	0.07%
2021/08/16	1	20.55	0	0.00	20.60	1	1,423	0.07%
2021/08/13	2	20.85	0	0.00	20.75	2	1,451	0.14%
2021/08/12	3	21.02	0	0.00	21.00	3	1,480	0.20%
2021/08/11	1	21.10	0	0.00	21.10	1	1,536	0.07%
2021/08/10	4	21.13	0	0.00	21.20	4	1,627	0.25%
2021/08/09	2	21.30	0	0.00	21.30	2	1,878	0.11%
2021/07/28	6	21.33	0	0.00	21.45	6	2,295	0.26%
2021/07/22	2	21.35	0	0.00	21.40	2	2,683	0.07%
2021/07/15	0	0.00	2	21.80	21.85	-2	3,139	-0.06%
2021/07/14	5	21.55	0	0.00	21.60	5	3,187	0.16%
2021/07/13	1	21.75	0	0.00	21.60	1	3,298	0.03%
2021/07/09	0	0.00	4.5	22.02	22.00	-4.5	3,414	-0.13%
2021/07/08	0	22.20	1	22.20	22.15	-1	3,427	-0.03%
2021/07/07	1	22.05	1	22.00	22.15	0	3,502	0.00%
2021/07/05	2	22.33	0	0.00	22.45	2	3,482	0.06%
2021/06/30	4	21.45	0	0.00	21.40	4	3,371	0.12%
2021/06/23	3	21.30	0	0.00	21.30	3	3,449	0.09%
2021/06/22	10	21.15	1	21.15	21.15	9	3,451	0.26%
2021/06/21	1	21.10	1	21.10	21.05	0	3,452	0.00%
2021/06/18	1	21.35	0	0.00	21.30	1	3,446	0.03%
2021/06/17	1	21.45	0	0.00	21.50	1	3,441	0.03%
2021/06/16	0	21.60	1	21.55	21.45	-1	3,448	-0.03%
2021/06/15	1	21.55	0	0.00	21.55	1	3,448	0.03%
2021/06/11	1	21.65	0	0.00	21.65	1	3,465	0.03%
2021/06/08	0	21.80	0	0.00	21.80	0	3,477	0.00%
2021/06/03	1	22.15	0	0.00	22.05	1	3,458	0.03%
2021/06/02	0	0.00	1	21.95	21.95	-1	3,429	-0.03%
2021/05/31	1	21.60	2	21.70	21.65	-1	3,393	-0.03%
2021/05/27	0	0.00	1	21.20	21.30	-1	3,381	-0.03%
2021/05/25	0	0.00	3	21.45	21.40	-3	3,377	-0.09%
2021/05/19	1	21.10	2	21.15	21.60	-1	3,307	-0.03%
2021/05/18	1	21.75	0	0.00	21.65	1	3,255	0.03%
2021/05/17	5	22.27	13	22.34	22.25	-8	3,163	-0.25%
2021/05/14	3	21.72	0	0.00	21.05	3	2,912	0.10%
2021/05/13	12	21.67	0	0.00	21.70	12	2,860	0.42%
2021/05/12	2	21.48	9	20.96	21.05	-7	2,747	-0.25%
2021/05/11	1	23.25	0	0.00	23.00	1	2,646	0.04%
2021/05/07	0	0.00	6	22.90	23.00	-6	2,561	-0.23%
2021/05/06	0	0.00	2	23.40	23.00	-2	2,547	-0.08%
2021/05/04	1	24.10	0	0.00	22.95	1	2,506	0.04%
2021/05/03	1	23.95	2	24.08	23.90	-1	2,428	-0.04%
2021/04/29	4	24.93	4	24.79	24.55	0	2,371	0.00%
2021/04/28	7	24.38	12	24.40	24.70	-5	2,195	-0.23%
2021/04/27	0	0.00	31	23.32	23.40	-31	2,106	-1.47%
2021/04/26	2	23.50	4	23.65	23.60	-2	2,087	-0.10%
2021/04/23	6	23.95	2	24.20	23.75	4	2,046	0.20%
2021/04/22	39	24.81	8	24.53	23.95	31	1,989	1.56%
2021/04/21	9	24.18	2	23.65	24.30	7	1,754	0.40%
2021/04/20	1	23.30	0	0.00	23.25	1	1,591	0.06%
2021/04/19	9	23.29	8	23.42	23.65	1	1,544	0.06%
2021/04/16	1	22.65	15	22.55	22.90	-14	1,422	-0.98%
2021/04/14	1	21.85	10	21.85	21.85	-9	1,296	-0.69%
2021/04/13	5	22.05	6	21.92	21.80	-1	1,299	-0.08%
2021/04/08	1	21.75	3	21.70	21.75	-2	1,241	-0.16%
2021/04/07	1	21.55	0	0.00	21.55	1	1,247	0.08%
2021/03/31	1	21.55	2	21.60	21.55	-1	1,332	-0.08%
2021/03/30	2	21.75	0	0.00	21.80	2	1,351	0.15%
2021/03/29	0	0.00	4	21.80	22.00	-4	1,386	-0.29%
2021/03/24	10	21.40	0	0.00	21.45	10	1,465	0.68%
2021/03/23	0	21.55	0	0.00	21.30	0	1,469	0.00%
2021/03/22	8	21.55	0	0.00	21.55	8	1,465	0.55%
2021/03/19	1	21.55	0	0.00	21.50	1	1,458	0.07%
2021/03/17	1	21.50	0	0.00	21.25	1	1,450	0.07%
2021/03/16	3	21.53	0	0.00	21.55	3	1,434	0.21%
2021/03/11	0	0.00	1	21.20	21.15	-1	1,418	-0.07%
2021/03/05	10	20.70	0	0.00	20.90	10	1,427	0.70%
2021/03/02	0	0.00	1	20.95	20.85	-1	1,450	-0.07%
2021/02/23	0	0.00	1	20.65	20.80	-1	1,493	-0.07%
2021/02/19	0	0.00	2	20.35	20.45	-2	1,478	-0.14%
2021/02/01	1	19.95	0	0.00	19.95	1	1,502	0.07%
2021/01/20	2	20.40	0	0.00	20.20	2	1,457	0.14%
2021/01/19	0	0.00	1	21.10	20.95	-1	1,429	-0.07%
2021/01/18	3	20.80	0	0.00	20.80	3	1,425	0.21%
2021/01/13	0	0.00	6	21.00	21.10	-6	1,499	-0.40%
2021/01/12	1	21.00	0	0.00	21.05	1	1,489	0.07%
2021/01/11	0	0.00	2	21.20	21.25	-2	1,476	-0.14%
2021/01/08	4	21.26	30	21.25	21.30	-26	1,468	-1.77%
2021/01/04	2	22.20	0	0.00	22.30	2	1,389	0.14%
2020/12/30	2	22.40	0	0.00	22.30	2	1,344	0.15%
2020/12/29	4	22.51	1	22.45	22.55	3	1,327	0.23%
2020/12/28	0	0.00	3	22.45	22.50	-3	1,290	-0.23%
2020/12/23	0	0.00	3	22.05	22.05	-3	1,152	-0.26%
2020/12/22	31	21.79	32	22.13	21.50	-1	1,096	-0.09%
2020/12/18	0	0.00	1	21.25	21.00	-1	984	-0.10%
2020/12/17	0	0.00	1	21.10	21.15	-1	980	-0.10%
2020/12/16	0	0.00	1	20.85	20.85	-1	974	-0.10%
2020/12/11	0	0.00	5	20.65	20.65	-5	963	-0.52%
2020/12/03	2	21.35	1	21.30	21.20	1	939	0.11%
2020/12/02	0	0.00	1	21.40	21.40	-1	932	-0.11%
2020/12/01	0	0.00	1	21.65	21.65	-1	933	-0.11%
2020/11/27	1	21.15	0.3	21.30	21.15	0.7	895	0.08%
2020/11/26	2	21.35	0	0.00	21.35	2	883	0.23%
2020/11/25	10	21.15	0	0.00	21.40	10	897	1.11%
2020/11/20	2	20.65	2	20.65	20.65	0	835	0.00%
2020/11/19	0	0.00	3	20.60	20.65	-3	835	-0.36%
2020/11/17	1	20.60	0	0.00	20.60	1	838	0.12%
2020/11/16	3	20.85	0	0.00	20.70	3	865	0.35%
2020/11/13	3	20.80	0	0.00	20.80	3	885	0.34%
2020/11/06	1	20.10	0	0.00	20.10	1	875	0.11%
2020/11/03	3	20.30	0	0.00	20.30	3	900	0.33%
2020/10/27	0	0.00	1	20.40	20.45	-1	912	-0.11%
2020/10/26	0	21.00	0	0.00	20.45	0	920	0.00%
2020/10/06	4	20.20	0	0.00	20.10	4	1,201	0.33%
2020/09/28	0	0.00	3	19.65	19.70	-3	1,274	-0.24%
2020/09/15	0	0.00	1	20.20	20.25	-1	1,476	-0.07%
2020/09/07	0	0.00	0	20.50	20.40	0	1,522	0.00%
2020/08/25	0	0.00	1	20.60	20.60	-1	1,615	-0.06%
2020/08/21	0	0.00	2	20.70	20.55	-2	1,624	-0.12%
2020/08/20	2	20.60	22	20.16	20.30	-20	1,622	-1.23%
2020/08/17	0	0.00	1	20.85	20.80	-1	1,585	-0.06%
2020/08/12	0	0.00	11	19.87	20.05	-11	1,560	-0.70%
2020/08/06	10	20.08	2	20.15	20.05	8	1,606	0.50%
2020/08/05	0	0.00	1	20.15	20.10	-1	1,634	-0.06%
2020/07/30	1	20.10	1	20.20	20.30	0	1,793	0.00%
2020/07/27	0.1	19.85	2	19.90	19.70	-1.9	1,831	-0.10%
2020/07/23	2.2	20.60	0	0.00	20.60	2.2	1,813	0.12%
2020/07/21	1	20.90	0	0.00	20.95	1	1,796	0.06%
2020/07/20	3	22.52	0	0.00	22.45	3	1,732	0.17%
2020/07/15	1	22.65	0	0.00	22.65	1	1,745	0.06%
2020/07/14	3	22.60	0	0.00	22.65	3	1,760	0.17%
2020/07/13	0	0.00	1	22.80	22.85	-1	1,769	-0.06%
2020/07/10	2	22.85	0	0.00	22.60	2	1,804	0.11%
2020/07/09	0	0.00	10	23.15	23.05	-10	1,794	-0.56%
2020/07/07	0	0.00	3	23.20	23.25	-3	1,795	-0.17%
2020/07/03	0	0.00	2	23.10	23.00	-2	1,794	-0.11%
2020/07/02	0	0.00	3	23.05	23.00	-3	1,823	-0.16%
2020/06/23	4	22.91	0	0.00	22.75	4	2,012	0.20%
2020/06/18	0	0.00	1	22.20	22.35	-1	1,955	-0.05%
2020/06/15	4	21.80	0	0.00	21.75	4	2,081	0.19%
2020/06/12	1	21.55	0	0.00	21.75	1	2,095	0.05%
2020/06/11	13	22.90	0	0.00	22.10	13	2,113	0.62%
2020/06/10	17	22.90	0	0.00	22.80	17	2,103	0.81%
2020/06/09	0	0.00	1	22.90	22.90	-1	2,167	-0.05%
2020/06/08	0	0.00	1	23.10	23.10	-1	2,208	-0.05%
2020/06/05	0	0.00	1	23.05	23.05	-1	2,196	-0.05%
2020/06/04	2	22.75	0	0.00	22.85	2	2,201	0.09%
2020/06/03	10	22.40	0	0.00	22.45	10	2,199	0.45%
2020/06/02	12	22.36	0	0.00	22.35	12	2,199	0.55%
2020/05/20	3	22.15	20	22.15	22.15	-17	2,277	-0.75%
2020/05/19	3	22.38	0	0.00	22.30	3	2,287	0.13%
2020/05/15	10	22.15	1	22.25	22.00	9	2,317	0.39%
2020/05/14	0	0.00	5	22.30	22.15	-5	2,356	-0.21%
2020/05/12	5.2	22.84	2	22.50	22.50	3.2	2,340	0.14%
2020/05/11	1	22.80	3	22.87	22.85	-2	2,320	-0.09%
2020/05/08	2	22.60	0	0.00	22.50	2	2,273	0.09%
2020/05/05	0	0.00	2	21.50	21.55	-2	2,208	-0.09%
2020/05/04	1	21.45	22	21.20	21.40	-21	2,211	-0.95%
2020/04/30	0	0.00	2	21.80	21.85	-2	2,219	-0.09%
2020/04/29	5	21.40	0	0.00	21.35	5	2,259	0.22%
2020/04/24	0	0.00	2	20.85	20.75	-2	2,342	-0.09%
2020/04/22	0	0.00	28	20.04	20.80	-28	2,331	-1.20%
2020/04/21	30	20.87	0	0.00	20.50	30	2,310	1.30%
2020/04/20	23	21.45	0	0.00	21.60	23	2,259	1.02%
2020/04/15	2	20.90	0	0.00	20.50	2	2,182	0.09%
2020/04/14	12	20.25	5	20.15	20.40	7	2,156	0.32%
2020/04/09	6	20.28	0	0.00	20.00	6	2,134	0.28%
2020/04/06	1	19.70	0	0.00	19.90	1	2,071	0.05%
2020/04/01	1	20.00	0	0.00	20.00	1	2,038	0.05%
2020/03/31	0	0.00	1	19.80	19.95	-1	1,917	-0.05%
2020/03/30	0	19.30	0	0.00	18.15	0	1,857	0.00%
2020/03/25	0	0.00	1	18.10	18.05	-1	1,844	-0.05%
2020/03/19	0	0.00	1	16.30	15.80	-1	1,758	-0.06%
2020/03/16	1	18.30	0	0.00	17.90	1	1,665	0.06%
2020/03/13	4	17.88	4	18.26	18.60	0	1,647	0.00%
2020/03/12	1	19.05	0	0.00	19.40	1	1,585	0.06%
2020/03/10	1	20.05	1	20.35	20.35	0	1,545	0.00%
2020/03/04	0	0.00	2	21.68	21.55	-2	1,482	-0.13%
2020/02/19	1	22.90	0	0.00	22.80	1	1,398	0.07%
2020/02/10	0	0.00	1	20.95	21.65	-1	1,402	-0.07%
2020/02/03	29	21.21	0	0.00	20.65	29	1,369	2.12%
2020/01/30	35	22.18	0	0.00	22.05	35	1,261	2.77%
2020/01/14	0	0.00	1	24.60	24.35	-1	1,206	-0.08%
2020/01/13	0	0.00	2	24.55	24.60	-2	1,235	-0.16%
2020/01/10	10	24.25	1	24.30	24.50	9	1,267	0.71%
2020/01/08	0	0.00	0.4	24.30	24.25	-0.4	1,318	-0.03%
2019/12/26	0	0.00	1	25.20	25.20	-1	1,347	-0.07%
2019/12/25	1	25.40	0	0.00	25.40	1	1,365	0.07%
2019/12/20	20	24.63	0	0.00	24.60	20	1,378	1.45%
2019/12/19	0	0.00	1	24.75	24.70	-1	1,392	-0.07%
2019/12/17	0	0.00	1.4	24.62	24.70	-1.4	1,387	-0.10%
2019/12/04	2	24.45	0	0.00	24.45	2	1,587	0.13%
2019/11/22	0.2	25.00	0	0.00	24.85	0.2	1,662	0.01%
2019/11/21	0	0.00	2	25.15	25.25	-2	1,663	-0.12%
2019/11/19	0	0.00	1	24.90	25.10	-1	1,676	-0.06%
2019/11/14	31	24.44	4	24.38	24.45	27	1,679	1.61%
2019/11/11	2	25.50	0	0.00	25.20	2	1,768	0.11%
2019/11/07	1	25.65	0	0.00	25.60	1	1,888	0.05%
2019/10/30	0.2	26.15	1	26.10	26.15	-0.8	2,020	-0.04%
2019/10/28	1.4	25.81	5	25.80	25.70	-3.6	2,108	-0.17%
2019/10/25	1	26.00	0	0.00	25.95	1	2,162	0.05%
2019/10/22	4	26.31	0	0.00	26.40	4	2,399	0.17%
2019/10/21	5	26.50	0	0.00	26.50	5	2,538	0.20%
2019/10/17	0	0.00	2	25.83	26.40	-2	2,557	-0.08%
2019/10/15	20	25.15	0	0.00	25.05	20	2,607	0.77%
2019/10/09	1	25.30	1	25.75	25.75	0	2,683	0.00%
2019/10/08	0.2	25.45	1	25.60	25.45	-0.8	2,719	-0.03%
2019/10/04	2	25.05	0	0.00	25.05	2	2,931	0.07%
2019/10/02	10	25.00	1	25.00	25.10	9	3,110	0.29%
2019/09/27	0	0.00	5	25.30	25.25	-5	3,136	-0.16%
2019/09/26	0	0.00	15	25.65	25.65	-15	3,148	-0.48%
2019/09/25	12	25.78	13	25.75	25.65	-1	3,217	-0.03%
2019/09/24	10	26.00	0	0.00	26.05	10	3,265	0.31%
2019/09/16	0	0.00	2	26.78	26.75	-2	4,141	-0.05%
2019/09/12	0	0.00	4	26.65	26.50	-4	4,168	-0.10%
2019/09/11	12	26.65	2	26.78	26.35	10	4,206	0.24%
2019/09/10	13	25.92	0	0.00	25.95	13	4,220	0.31%
2019/09/09	0	0.00	60	26.21	26.15	-60	4,325	-1.39%
2019/09/06	1	26.95	0	0.00	27.10	1	4,433	0.02%
2019/09/05	1	26.55	0	0.00	26.45	1	4,484	0.02%
2019/09/03	2	26.35	0	0.00	26.30	2	4,514	0.04%
2019/08/29	12	26.00	0	0.00	26.00	12	4,668	0.26%
2019/08/27	0	0.00	1	26.65	26.60	-1	4,683	-0.02%
2019/08/26	20	26.06	0	0.00	25.90	20	4,697	0.43%
2019/08/23	2	26.50	0	0.00	26.45	2	4,728	0.04%
2019/08/16	0	0.00	2	27.58	27.50	-2	4,861	-0.04%
2019/08/15	0	0.00	1	25.70	26.65	-1	4,825	-0.02%
2019/08/14	3	26.58	10	27.05	26.50	-7	4,789	-0.15%
2019/08/13	0	0.00	4	27.14	26.90	-4	4,775	-0.08%
2019/08/08	10	28.65	1	28.55	28.80	9	4,756	0.19%
2019/08/06	2	27.85	388	28.23	28.75	-386	4,889	-7.89%	大賣/鉅額交易
2019/08/02	4	28.65	0	0.00	28.60	4	4,907	0.08%
2019/07/30	1	30.10	1	30.10	30.05	0	4,913	0.00%
2019/07/26	0	0.00	10	30.85	30.95	-10	5,039	-0.20%
2019/07/25	40	30.31	0	0.00	30.10	40	5,018	0.80%
2019/07/24	2	29.98	0	0.00	30.00	2	5,020	0.04%
2019/07/23	20	30.80	0	0.00	30.55	20	5,006	0.40%
2019/07/22	2	32.00	0	0.00	31.75	2	4,983	0.04%
2019/07/17	0	0.00	1	31.80	32.10	-1	5,464	-0.02%
2019/07/10	1	34.05	0	0.00	34.15	1	5,194	0.02%
2019/07/09	0	0.00	1	32.95	32.75	-1	5,047	-0.02%
2019/07/08	0	0.00	1	31.75	31.35	-1	4,953	-0.02%
2019/07/05	10	32.85	0	0.00	33.05	10	4,884	0.20%
2019/07/03	4	32.90	4	33.05	32.90	0	4,845	0.00%
2019/07/02	4	33.15	4	32.85	33.15	0	4,819	0.00%
2019/07/01	7	32.90	7	33.30	32.90	0	4,758	0.00%
2019/06/28	30	33.30	56	32.98	32.80	-26	4,697	-0.55%
2019/06/27	1	35.40	0	0.00	34.95	1	4,440	0.02%
2019/06/26	1	36.30	2	36.30	35.90	-1	4,377	-0.02%
2019/06/25	2	35.08	26	35.41	35.80	-24	4,261	-0.56%
2019/06/24	0	0.00	10	34.55	34.40	-10	4,113	-0.24%
2019/06/20	0	0.00	25	32.36	32.20	-25	4,021	-0.62%
2019/06/19	0	0.00	1	33.00	32.80	-1	4,030	-0.02%
2019/06/18	0	0.00	2	32.48	32.85	-2	3,971	-0.05%
2019/06/17	0	0.00	31	31.29	31.90	-31	3,907	-0.79%
2019/06/14	51	31.22	0	0.00	30.80	51	3,789	1.35%
2019/06/13	0	0.00	1	31.00	31.70	-1	3,635	-0.03%
2019/06/11	86	30.20	0	0.00	30.55	86	3,570	2.41%
2019/06/10	44	30.15	3	29.63	30.30	41	3,569	1.15%
2019/06/05	50	29.05	0	0.00	29.10	50	3,461	1.44%
2019/06/04	50	28.75	0	0.00	28.75	50	3,439	1.45%
2019/05/30	6	28.88	0	0.00	29.10	6	3,382	0.18%
2019/05/29	0	0.00	2	29.00	28.90	-2	3,344	-0.06%
2019/05/28	0	0.00	20	28.35	28.45	-20	3,259	-0.61%
2019/05/24	0	0.00	2	27.68	27.70	-2	3,197	-0.06%
2019/05/23	1	27.50	0	0.00	27.40	1	3,174	0.03%
2019/05/20	2	27.00	4	26.90	27.10	-2	3,123	-0.06%
2019/05/17	0	0.00	1	27.70	27.55	-1	3,084	-0.03%
2019/05/16	1	27.20	9	27.55	27.20	-8	3,041	-0.26%
2019/05/15	4	28.00	0	0.00	27.95	4	2,957	0.14%
2019/05/14	4	28.49	5	28.50	28.55	-1	2,870	-0.03%
2019/05/10	2	28.45	0	0.00	27.95	2	2,772	0.07%
2019/05/09	0	0.00	2	27.90	28.00	-2	2,778	-0.07%
2019/05/08	22	27.89	0	0.00	27.90	22	2,736	0.80%
2019/05/07	0	0.00	1	28.10	28.10	-1	2,689	-0.04%
2019/05/06	37	28.41	77.5	28.47	28.10	-40.5	2,626	-1.54%
2019/05/03	43	27.81	44	27.85	27.90	-1	2,478	-0.04%
2019/05/02	1	26.50	0	0.00	27.00	1	2,359	0.04%
2019/04/30	50	27.00	50	27.06	27.05	0	2,291	0.00%
2019/04/29	41	27.57	120	27.89	27.45	-79	2,217	-3.56%	大賣/
2019/04/26	55	27.45	13	27.22	27.30	42	2,117	1.98%
2019/04/25	23	26.85	58	27.21	27.30	-35	1,984	-1.76%
2019/04/24	4	25.73	0	0.00	25.25	4	1,780	0.22%
2019/04/23	254	25.61	256	25.62	26.10	-2	1,662	-0.12%	大買/大賣/
2019/04/17	0	0.00	7	23.70	24.15	-7	1,341	-0.52%
2019/04/16	2	23.55	0	0.00	23.50	2	1,298	0.15%
2019/04/15	2	23.20	16	23.53	23.70	-14	1,309	-1.07%
2019/04/12	4	23.18	4	23.33	23.15	0	1,299	0.00%
2019/04/11	5	23.29	0	0.00	23.15	5	1,286	0.39%
2019/04/10	13	23.50	6	23.46	23.50	7	1,270	0.55%
2019/04/09	1	23.50	0	0.00	23.50	1	1,270	0.08%
2019/03/28	1	23.85	0	0.00	23.70	1	1,173	0.09%
2019/03/25	200	24.15	0	0.00	24.20	200	1,013	19.73%	大買/鉅額交易
2019/03/22	0	0.00	31	23.91	24.00	-31	981	-3.16%
2019/03/20	1	23.30	5	23.35	23.55	-4	1,005	-0.40%
2019/03/19	0	0.00	5	23.55	23.40	-5	1,008	-0.50%
2019/03/15	1	23.55	10	23.65	23.50	-9	987	-0.91%
2019/03/14	2	23.78	20	23.91	23.90	-18	966	-1.86%
2019/03/13	1	23.65	2	23.70	23.75	-1	922	-0.11%
2019/03/12	0	0.00	10	23.20	23.20	-10	879	-1.14%
2019/03/11	0	0.00	5	22.95	22.95	-5	873	-0.57%
2019/03/08	40	22.90	2	22.73	22.90	38	885	4.29%
2019/03/07	5	22.65	50	22.67	22.60	-45	880	-5.11%
2019/03/05	0	0.00	2	22.50	22.60	-2	866	-0.23%
2019/03/04	0	0.00	9	22.18	22.30	-9	860	-1.05%
2019/02/26	32	21.97	0	0.00	21.90	32	843	3.79%
2019/02/25	21	21.96	31	21.85	22.05	-10	841	-1.19%
2019/02/22	3	21.58	0	0.00	21.55	3	826	0.36%
2019/02/21	38	21.55	3	21.60	21.70	35	823	4.25%
2019/02/20	4	21.40	5	21.50	21.45	-1	819	-0.12%
2019/02/19	2	21.35	7	21.56	21.55	-5	811	-0.62%
2019/02/18	2	21.35	3	21.42	21.40	-1	808	-0.12%
2019/02/15	0	0.00	4	21.30	21.25	-4	821	-0.49%
2019/02/14	0	0.00	2	21.25	21.25	-2	845	-0.24%
2019/02/13	3	21.13	2	21.40	21.15	1	851	0.12%
2019/02/12	5	21.15	2	21.20	21.25	3	851	0.35%
2019/02/11	7	21.07	0	0.00	21.10	7	852	0.82%
2019/01/30	10	21.44	0	0.00	21.15	10	838	1.19%
2019/01/29	2	22.30	3	22.47	22.45	-1	755	-0.13%
2019/01/28	0	0.00	4	22.53	22.50	-4	755	-0.53%
2019/01/25	3	22.37	0	0.00	22.35	3	754	0.40%
2019/01/24	3	22.45	1	22.40	22.45	2	756	0.26%
2019/01/23	2	22.45	10	22.59	22.60	-8	756	-1.06%
2019/01/22	5	22.49	2	22.55	22.60	3	755	0.40%
2019/01/21	4	22.43	2	22.55	22.55	2	757	0.26%
2019/01/18	4	22.58	0	0.00	22.55	4	763	0.52%
2019/01/07	0	0.00	1	22.70	22.65	-1	796	-0.13%
2019/01/02	0	0.00	1	22.35	22.00	-1	829	-0.12%
2018/12/25	1	22.20	0	0.00	22.15	1	843	0.12%
2018/12/22	0	0.00	1	22.75	22.75	-1	848	-0.12%
2018/12/19	0	0.00	5	23.50	23.35	-5	844	-0.59%
2018/12/17	2	23.70	0	0.00	23.20	2	823	0.24%
2018/12/14	0	0.00	1	23.60	23.60	-1	803	-0.12%
2018/12/12	0	0.00	4	22.73	22.80	-4	713	-0.56%
2018/12/05	0	0.00	1	22.50	22.70	-1	692	-0.14%
2018/12/04	1	22.95	5	22.32	22.95	-4	692	-0.58%
2018/11/27	0	0.00	2	21.55	21.55	-2	673	-0.30%
2018/11/26	0	0.00	9	21.33	21.15	-9	674	-1.33%
2018/11/21	0	0.00	2	21.05	20.80	-2	680	-0.29%
2018/11/19	0	0.00	6	21.19	21.10	-6	683	-0.88%
2018/11/13	2	21.10	2	21.30	21.20	0	676	0.00%
2018/11/09	0	0.00	3	20.70	20.80	-3	672	-0.45%
2018/11/08	0	0.00	2	20.48	20.45	-2	690	-0.29%
2018/11/07	0.1	20.10	5	19.92	20.20	-4.9	723	-0.67%
2018/11/06	0	0.00	6	19.52	19.50	-6	749	-0.80%
2018/11/05	0	0.00	4	19.35	19.35	-4	754	-0.53%
2018/11/02	0	0.00	8	19.18	19.20	-8	758	-1.06%
2018/11/01	6	18.98	6	19.17	18.95	0	766	0.00%
2018/10/31	1	19.05	12	18.91	19.05	-11	774	-1.42%
2018/10/30	0	0.00	3	18.63	18.60	-3	782	-0.38%
2018/10/29	4	18.45	0	0.00	18.50	4	790	0.51%
2018/10/25	1	18.55	2	18.65	18.55	-1	828	-0.12%
2018/10/23	1	19.20	0	0.00	19.25	1	820	0.12%
2018/10/22	1	19.15	0	0.00	19.25	1	830	0.12%
2018/10/19	10	19.20	3	19.32	19.30	7	832	0.84%
2018/10/18	3	19.62	0	0.00	19.70	3	824	0.36%
2018/10/17	2	20.00	19	19.96	20.00	-17	839	-2.02%
2018/10/16	3	19.52	7	19.60	19.55	-4	834	-0.48%
2018/10/15	6	19.48	10	19.86	19.40	-4	839	-0.48%
2018/10/12	0	0.00	13	19.80	19.90	-13	836	-1.55%
2018/10/11	24	19.72	5	19.60	19.60	19	836	2.27%
2018/10/09	10	20.95	4	21.00	20.90	6	814	0.74%
2018/10/08	3	20.82	2	20.90	20.85	1	825	0.12%
2018/10/05	6	21.15	0	0.00	21.05	6	829	0.72%
2018/10/04	1	21.50	0	0.00	21.50	1	821	0.12%
2018/10/03	3	21.82	0	0.00	21.75	3	818	0.37%
2018/10/02	6	22.18	1	22.15	22.10	5	808	0.62%
2018/10/01	1	22.40	0	0.00	22.40	1	801	0.12%
2018/09/28	7	22.29	0	0.00	22.35	7	815	0.86%
2018/09/27	4	22.33	3	22.55	22.45	1	829	0.12%
2018/09/26	2	22.35	0	0.00	22.55	2	836	0.24%
2018/09/25	3	22.53	2	22.70	22.50	1	894	0.11%
2018/09/21	5	22.56	2	22.75	22.60	3	906	0.33%
2018/09/20	9	22.67	3	22.88	22.60	6	920	0.65%
2018/09/19	0	0.00	14	22.55	22.65	-14	937	-1.49%
2018/09/18	0	0.00	5	22.43	22.40	-5	943	-0.53%
2018/09/17	1	22.35	0	0.00	22.35	1	956	0.10%
2018/09/14	0	0.00	2	22.43	22.40	-2	967	-0.21%
2018/09/13	4	22.18	5	22.35	22.35	-1	965	-0.10%
2018/09/12	6	22.32	2	22.35	22.35	4	965	0.41%
2018/09/11	4	22.40	11	22.45	22.50	-7	972	-0.72%
2018/09/10	1	22.25	8	22.41	22.30	-7	979	-0.71%
2018/09/07	11	22.18	9	22.43	22.20	2	985	0.20%
2018/09/06	6	22.27	3	22.35	22.35	3	976	0.31%
2018/09/05	0	0.00	9	22.39	22.40	-9	991	-0.91%
2018/09/04	7	22.18	4	22.25	22.30	3	1,018	0.29%
2018/09/03	8	22.39	2	22.45	22.30	6	1,021	0.59%
2018/08/31	13	22.50	155	22.50	22.50	-142	1,031	-13.77%	大賣/鉅額交易
2018/08/30	10	22.71	0	0.00	22.70	10	1,042	0.96%
2018/08/29	6	22.94	2	23.10	22.90	4	1,097	0.36%
2018/08/28	0	0.00	6	23.03	23.10	-6	1,110	-0.54%
2018/08/27	0	0.00	2	22.95	22.90	-2	1,119	-0.18%
2018/08/24	5	22.55	16	22.76	22.85	-11	1,123	-0.98%
2018/08/23	12	22.63	0	0.00	22.70	12	1,132	1.06%
2018/08/22	0	0.00	5	22.76	22.80	-5	1,151	-0.43%
2018/08/21	2	22.60	7	22.69	22.65	-5	1,223	-0.41%
2018/08/20	11	22.52	11	22.56	22.45	0	1,232	0.00%
2018/08/17	0	0.00	9	22.80	22.70	-9	1,225	-0.73%
2018/08/16	7	22.48	6	22.61	22.55	1	1,225	0.08%
2018/08/15	4	22.90	6	22.93	22.80	-2	1,215	-0.16%
2018/08/14	16	23.13	2	23.10	23.10	14	1,213	1.15%
2018/08/13	7	23.75	2	24.05	23.55	5	1,206	0.41%
2018/08/10	2	23.98	1	24.05	24.05	1	1,196	0.08%
2018/08/09	3	23.95	2	24.15	24.00	1	1,218	0.08%
2018/08/08	0	0.00	3	24.15	24.00	-3	1,224	-0.24%
2018/08/07	4	24.05	3	24.20	24.05	1	1,234	0.08%
2018/08/03	7	23.99	13	23.99	23.95	-6	1,289	-0.47%
2018/08/02	10	23.97	7	24.19	24.05	3	1,302	0.23%
2018/08/01	1	24.20	9	24.28	24.15	-8	1,302	-0.61%
2018/07/31	6	23.87	6	23.97	23.90	0	1,278	0.00%
2018/07/30	4	23.73	1	23.90	23.70	3	1,278	0.23%
2018/07/27	10	23.85	2	24.20	23.90	8	1,290	0.62%
2018/07/26	0	0.00	4	24.04	24.05	-4	1,285	-0.31%
2018/07/25	4	24.01	5	24.30	24.00	-1	1,290	-0.08%
2018/07/24	0	0.00	24	24.08	24.05	-24	1,303	-1.84%
2018/07/23	0	0.00	4	23.95	23.80	-4	1,347	-0.30%
2018/07/20	6	23.83	2	24.05	23.85	4	1,364	0.29%
2018/07/19	0	0.00	9	23.90	23.95	-9	1,366	-0.66%
2018/07/18	2	23.65	8	23.74	23.70	-6	1,376	-0.44%
2018/07/17	3	23.47	150	23.49	23.45	-147	1,392	-10.55%	大賣/鉅額交易
2018/07/16	12	23.60	296	23.58	23.60	-284	1,395	-20.36%	大賣/鉅額交易
2018/07/13	5	23.65	0	0.00	23.65	5	1,396	0.36%
2018/07/12	11	23.67	4	23.80	23.75	7	1,427	0.49%
2018/07/11	16	23.76	8	23.88	23.85	8	1,442	0.55%
2018/07/10	2	23.85	1	24.10	23.85	1	1,461	0.07%
2018/07/09	0	0.00	8	23.85	23.95	-8	1,495	-0.53%
2018/07/06	2	23.53	7	23.67	23.60	-5	1,576	-0.32%
2018/07/05	10	23.75	4	23.80	23.45	6	1,609	0.37%
2018/07/04	5	24.03	0	0.00	23.95	5	1,608	0.31%
2018/07/03	24	24.67	5	24.38	24.20	19	1,610	1.18%
2018/07/02	3	24.00	2	24.15	24.00	1	1,557	0.06%
2018/06/29	0	0.00	12	24.11	24.10	-12	1,568	-0.77%
2018/06/28	3	23.97	46	24.02	23.90	-43	1,572	-2.73%
2018/06/27	1	23.55	74	23.74	23.80	-73	1,564	-4.67%
2018/06/26	5	23.32	0	0.00	23.35	5	1,600	0.31%
2018/06/25	7	23.51	60	23.63	23.55	-53	1,598	-3.32%
2018/06/22	12	23.56	60	23.62	23.50	-48	1,616	-2.97%
2018/06/21	6	23.57	4	23.85	23.50	2	1,646	0.12%
2018/06/20	7	23.66	0	0.00	23.55	7	1,654	0.42%
2018/06/19	37	23.96	2	24.40	23.95	35	1,654	2.12%
2018/06/15	78	24.38	5	24.21	24.40	73	1,652	4.42%
2018/06/14	0	0.00	37	23.83	23.95	-37	1,652	-2.24%
2018/06/13	2	23.85	3	23.95	23.80	-1	1,656	-0.06%
2018/06/12	11	24.48	0	0.00	24.00	11	1,648	0.67%
2018/06/11	11	24.51	2	24.70	24.55	9	1,620	0.56%
2018/06/08	1	24.50	6	24.60	24.50	-5	1,619	-0.31%
2018/06/07	14	24.49	3	24.65	24.40	11	1,607	0.68%
2018/06/06	0	0.00	19	24.42	24.65	-19	1,593	-1.19%
2018/06/05	20	23.98	8	24.13	24.10	12	1,542	0.78%
2018/06/04	1	23.95	3	24.10	23.95	-2	1,546	-0.13%
2018/06/01	35	23.79	0	0.00	23.80	35	1,555	2.25%
2018/05/31	4	23.78	0	0.00	23.90	4	1,554	0.26%
2018/05/30	3	23.67	3	23.88	23.95	0	1,548	0.00%
2018/05/29	9	23.88	3	24.02	23.90	6	1,532	0.39%
2018/05/28	9	23.25	3	23.32	23.45	6	1,468	0.41%
2018/05/25	1	23.30	2	23.45	23.30	-1	1,472	-0.07%
2018/05/24	14	23.39	4	23.50	23.35	10	1,476	0.68%
2018/05/23	3	23.22	0	0.00	23.25	3	1,487	0.20%
2018/05/22	3	23.40	0	0.00	23.50	3	1,484	0.20%
2018/05/21	0	0.00	6	23.15	23.55	-6	1,476	-0.41%
2018/05/18	3	22.75	3	22.90	22.80	0	1,466	0.00%
2018/05/17	0	0.00	13	22.69	23.05	-13	1,476	-0.88%
2018/05/16	1	22.25	42	22.41	22.25	-41	1,467	-2.79%
2018/05/15	2	22.30	6	22.33	22.35	-4	1,510	-0.26%
2018/05/14	4	22.30	4	21.90	21.95	0	1,606	0.00%
2018/05/11	3	22.60	0	0.00	22.55	3	1,579	0.19%
2018/05/10	108	22.88	10	23.05	22.75	98	1,577	6.21%	大買/
2018/05/09	0	0.00	2	22.95	22.90	-2	1,581	-0.13%
2018/05/08	5	22.88	2	23.40	22.80	3	1,589	0.19%
2018/05/07	44	23.26	2	23.35	23.10	42	1,594	2.63%
2018/05/04	31	23.34	0	0.00	23.35	31	1,626	1.91%
2018/05/03	51	23.60	0	0.00	23.60	51	1,638	3.11%
2018/05/02	39	23.61	3	23.85	23.60	36	1,700	2.12%
2018/04/30	0	0.00	6	23.27	23.55	-6	1,753	-0.34%
2018/04/27	8	22.88	6	23.15	23.15	2	1,891	0.11%
2018/04/26	3	23.73	3	23.87	23.20	0	2,018	0.00%
2018/04/25	2	23.75	2	23.90	23.90	0	2,021	0.00%
2018/04/24	100	24.06	0	0.00	23.75	100	2,030	4.92%
2018/04/23	30	24.40	4	24.33	24.40	26	2,031	1.28%
2018/04/20	8	24.03	2	24.25	24.10	6	2,036	0.29%
2018/04/19	0	0.00	5	23.83	24.10	-5	2,055	-0.24%
2018/04/18	2	23.50	200	23.31	23.55	-198	2,066	-9.58%	大賣/鉅額交易
2018/04/17	2	23.50	2	23.65	23.60	0	2,069	0.00%
2018/04/16	4	23.83	0	0.00	23.80	4	2,124	0.19%
2018/04/13	6	23.95	0	0.00	24.10	6	2,206	0.27%
2018/04/12	50	25.15	2	25.05	24.30	48	2,237	2.14%
2018/04/11	0	0.00	4	24.23	24.75	-4	2,153	-0.19%
2018/04/10	5	24.09	2	24.40	24.00	3	2,122	0.14%
2018/04/03	5	23.96	0	0.00	24.05	5	2,121	0.24%
2018/03/31	0	0.00	2	24.30	24.45	-2	2,179	-0.09%
2018/03/30	0	0.00	25	24.20	24.20	-25	2,169	-1.15%
2018/03/29	26	24.02	1	24.00	24.20	25	2,186	1.14%
2018/03/28	6	23.02	4	23.30	23.50	2	2,163	0.09%
2018/03/27	44	23.57	13	23.91	23.35	31	2,171	1.43%
2018/03/26	32	23.11	6	23.47	23.75	26	2,165	1.20%
2018/03/23	34	22.87	3	23.00	22.80	31	2,184	1.42%
2018/03/22	0	0.00	7	22.98	22.85	-7	2,182	-0.32%
2018/03/21	4	22.74	20	22.67	22.70	-16	2,170	-0.74%
2018/03/19	8	22.99	2	23.30	22.80	6	2,154	0.28%
2018/03/16	22	23.26	16	23.51	23.20	6	2,142	0.28%
2018/03/15	11	23.18	13	23.39	23.50	-2	2,139	-0.09%
2018/03/14	2	23.25	7	23.29	23.30	-5	2,134	-0.23%
2018/03/13	9	23.17	0	0.00	23.15	9	2,142	0.42%
2018/03/12	5	23.44	6	23.48	23.40	-1	2,144	-0.05%
2018/03/09	24	23.31	0	0.00	23.25	24	2,145	1.12%
2018/03/08	1	23.60	13	23.58	23.45	-12	2,147	-0.56%
2018/03/07	19	23.26	9	22.80	23.20	10	2,133	0.47%
2018/03/06	0	0.00	2	22.65	22.55	-2	2,110	-0.09%
2018/03/05	4	22.50	8	22.69	22.50	-4	2,119	-0.19%
2018/03/02	4	22.53	11	22.50	22.55	-7	2,121	-0.33%
2018/03/01	5	22.10	1	22.35	22.35	4	2,127	0.19%
2018/02/27	20	22.45	2	22.60	22.45	18	2,150	0.84%
2018/02/26	20	22.63	3	22.80	22.70	17	2,142	0.79%
2018/02/23	10	22.63	2	22.58	22.40	8	2,141	0.37%
2018/02/22	8	22.15	5	22.10	22.25	3	2,136	0.14%
2018/02/21	4	22.26	0	0.00	22.20	4	2,144	0.19%
2018/02/12	2	21.60	0	0.00	21.55	2	2,141	0.09%
2018/02/07	12	22.00	5	22.29	21.40	7	2,094	0.33%
2018/02/06	26	22.05	2	22.35	21.55	24	2,054	1.17%
2018/02/05	23	23.30	3	23.28	23.20	20	1,967	1.02%
2018/02/01	5	24.05	0	0.00	23.80	5	1,962	0.25%
2018/01/29	0	0.00	1	23.50	23.50	-1	1,957	-0.05%
2018/01/26	8	23.80	15	23.85	23.75	-7	1,934	-0.36%
2018/01/25	16	24.03	2	24.30	23.95	14	1,919	0.73%
2018/01/24	3	24.13	0	0.00	24.00	3	1,879	0.16%
2018/01/23	5	24.47	0	0.00	24.80	5	1,853	0.27%
2018/01/22	1	23.60	0	0.00	24.65	1	1,770	0.06%
2018/01/18	3	22.45	0	0.00	22.30	3	1,705	0.18%
2018/01/17	0	0.00	15	22.15	22.25	-15	1,708	-0.88%
2018/01/16	33	22.13	4	22.35	22.10	29	1,725	1.68%
2018/01/15	0	0.00	1	22.75	22.30	-1	1,773	-0.06%
2018/01/12	0	0.00	32	22.30	22.60	-32	1,803	-1.77%
2018/01/11	5	22.60	0	0.00	22.50	5	1,807	0.28%
2018/01/10	5	22.89	2	23.00	22.75	3	1,772	0.17%
2018/01/09	10	22.44	0	0.00	22.80	10	1,705	0.59%
2018/01/08	0	0.00	5	21.85	21.90	-5	1,611	-0.31%
2018/01/03	2	20.90	0	0.00	20.85	2	1,592	0.13%
2018/01/02	0	0.00	10	21.00	21.05	-10	1,627	-0.61%