味全 (1201)-元大券商分點個股進出

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
18.85
漲跌
▼0.05
漲幅
-0.26%
成交量
453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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/08	4	18.85	4	18.85	18.85	0	397	0.00%
2024/05/07	1	18.95	1	19.00	18.90	0	394	0.00%
2024/05/03	1	19.00	1	18.95	19.00	0	390	0.00%
2024/05/02	6	18.94	1	18.95	18.95	5	388	1.29%
2024/04/30	8	18.94	6	18.87	18.95	2	387	0.52%
2024/04/29	6	18.78	1	18.85	18.85	5	382	1.31%
2024/04/26	6	18.66	6	18.65	18.65	0	371	0.00%
2024/04/24	23	18.73	5	18.70	18.70	18	372	4.83%
2024/04/23	14	18.73	0	0.00	18.70	14	375	3.73%
2024/04/22	24	18.71	2	18.70	18.70	22	376	5.84%
2024/04/19	7	18.27	43.7	18.37	18.40	-36.7	369	-9.93%
2024/04/17	0	0.00	17	18.46	18.50	-17	357	-4.75%
2024/04/16	12	18.47	14.2	18.58	18.45	-2.2	356	-0.62%
2024/04/12	0	0.00	13	18.86	18.80	-13	345	-3.76%
2024/04/11	1	18.95	1	19.05	18.95	0	343	0.00%
2024/04/10	6	19.00	0.3	19.00	19.00	5.7	340	1.67%
2024/04/09	3	18.95	0	0.00	18.90	3	340	0.88%
2024/04/08	5	18.90	5	18.80	18.90	0	337	0.00%
2024/04/03	0	0.00	2	18.90	18.85	-2	336	-0.59%
2024/04/02	1	19.00	6	19.04	19.00	-5	334	-1.49%
2024/04/01	0	0.00	2	19.00	19.05	-2	333	-0.60%
2024/03/29	1	18.90	2	18.80	18.90	-1	329	-0.30%
2024/03/28	1	18.75	1	18.85	18.80	0	328	0.00%
2024/03/26	1	18.85	0	0.00	18.80	1	328	0.30%
2024/03/25	6	18.85	6	18.77	18.85	0	326	0.00%
2024/03/22	3	18.75	3	18.73	18.70	0	321	0.00%
2024/03/21	10	18.82	2	18.85	18.80	8	304	2.63%
2024/03/20	7	18.84	12	18.81	18.85	-5	301	-1.66%
2024/03/19	0	0.00	5	18.90	18.80	-5	299	-1.67%
2024/03/14	14	19.04	16	19.10	19.05	-2	296	-0.69%
2024/03/13	3	18.85	6	18.95	18.80	-3	290	-1.03%
2024/03/12	15	18.99	4	18.98	18.95	11	288	3.82%
2024/03/11	7	18.91	1.1	18.97	18.90	5.9	287	2.04%
2024/03/08	11	18.95	6	18.90	18.90	5	287	1.74%
2024/03/07	4	18.99	2	19.00	18.95	2	289	0.69%
2024/03/06	0	0.00	1	18.95	18.95	-1	287	-0.35%
2024/03/05	1	19.00	1	19.00	18.95	0	287	0.00%
2024/03/04	4	19.23	4	19.23	19.10	0	285	0.00%
2024/03/01	1	19.10	12	19.03	19.05	-11	268	-4.10%
2024/02/29	222	18.90	10.4	18.91	18.90	211.6	253	83.35%	大買/鉅額交易
2024/02/26	10	18.80	1	18.85	18.80	9	248	3.62%
2024/02/23	5	18.87	5	18.85	18.85	0	246	0.00%
2024/02/22	4	18.75	0	0.00	18.70	4	244	1.63%
2024/02/21	21	18.73	3	18.72	18.70	18	245	7.33%
2024/02/20	4	18.76	3	18.80	18.80	1	245	0.41%
2024/02/19	13	18.73	2	18.78	18.80	11	246	4.46%
2024/02/16	2	18.63	1	18.65	18.65	1	248	0.40%
2024/02/15	5	18.60	5	18.60	18.60	0	252	0.00%
2024/02/05	0	0.00	2.1	18.65	18.60	-2.1	259	-0.80%
2024/02/02	4	18.76	0.1	18.85	18.75	3.9	256	1.52%
2024/02/01	6	18.73	9	18.73	18.80	-3	256	-1.17%
2024/01/30	1	18.75	0.7	18.79	18.65	0.3	260	0.12%
2024/01/29	1	18.65	5	18.71	18.75	-4	259	-1.55%
2024/01/26	1	18.85	1.1	18.90	18.85	-0.1	257	-0.04%
2024/01/25	0	0.00	4	18.85	18.85	-4	256	-1.56%
2024/01/24	0	0.00	18	18.65	18.65	-18	258	-6.97%
2024/01/23	0	0.00	0	18.55	18.55	0	259	0.00%
2024/01/22	1	18.45	7	18.45	18.45	-6	259	-2.31%
2024/01/19	4	18.48	9	18.48	18.45	-5	259	-1.92%
2024/01/17	79	18.54	4.1	18.56	18.50	74.9	258	29.00%
2024/01/16	5	18.72	5.8	18.82	18.65	-0.8	251	-0.32%
2024/01/12	1	18.85	1	18.95	18.85	0	252	0.00%
2024/01/09	4	19.08	1	18.95	18.95	3	257	1.16%
2024/01/08	1	19.05	0.5	19.15	19.00	0.5	257	0.21%
2024/01/05	0	0.00	0.1	19.15	19.00	-0.1	257	-0.05%
2024/01/04	0	0.00	0	20.35	19.00	0	263	-0.02%
2024/01/03	0	0.00	14.1	19.00	19.05	-14.1	266	-5.31%
2024/01/02	1	19.10	10.4	19.06	19.05	-9.4	266	-3.54%
2023/12/29	0	0.00	10	19.05	19.05	-10	266	-3.75%
2023/12/28	3	19.10	11.6	19.17	19.10	-8.6	270	-3.19%
2023/12/27	0	0.00	9	19.14	19.10	-9	272	-3.30%
2023/12/26	1	19.10	1.2	19.24	19.25	-0.2	270	-0.08%
2023/12/22	1	19.00	6.6	19.00	19.05	-5.6	269	-2.09%
2023/12/21	1	19.05	1	19.15	19.00	0	269	0.00%
2023/12/20	4	19.08	1	19.00	19.05	3	267	1.12%
2023/12/19	1	19.05	10.7	19.03	19.00	-9.7	267	-3.63%
2023/12/18	4	19.13	7	19.16	19.05	-3	273	-1.11%
2023/12/13	4	19.10	4.1	19.20	19.05	-0.1	273	-0.05%
2023/12/08	1	19.40	1	19.50	19.35	0	272	0.00%
2023/12/05	2	19.50	2	19.60	19.55	0	270	0.00%
2023/12/04	0	0.00	1	19.50	19.55	-1	274	-0.35%
2023/12/01	1	19.40	3.1	19.35	19.45	-2.1	274	-0.75%
2023/11/30	0	0.00	0.9	19.40	19.35	-0.9	271	-0.32%
2023/11/28	6	19.28	0	0.00	19.30	6	269	2.23%
2023/11/20	4	19.16	3	19.17	19.20	1	274	0.36%
2023/11/17	2	19.18	2	19.20	19.20	0	274	0.00%
2023/11/16	1	19.10	1	19.20	19.20	0	271	0.00%
2023/11/15	34	19.12	3	19.05	19.15	31	271	11.42%
2023/11/14	21	19.00	3	19.02	19.00	18	267	6.73%
2023/11/13	3	18.97	1	18.90	18.90	2	265	0.75%
2023/11/10	2	18.68	3.1	18.71	18.70	-1.1	261	-0.43%
2023/11/09	0	0.00	0	18.90	18.75	0	262	-0.01%
2023/11/02	2	18.50	2	18.50	18.50	0	274	0.00%
2023/11/01	1	18.45	1	18.50	18.45	0	277	0.00%
2023/10/31	1	18.55	1	18.55	18.50	0	275	0.00%
2023/10/30	3	18.55	0.6	18.82	18.55	2.4	277	0.86%
2023/10/26	2	18.60	25	18.52	18.60	-23	285	-8.05%
2023/10/25	0	0.00	0	18.70	18.70	0	292	-0.01%
2023/10/24	2	18.53	2.4	18.64	18.60	-0.4	310	-0.13%
2023/10/23	3	18.53	6	18.49	18.50	-3	314	-0.95%
2023/10/20	2	18.55	6	18.63	18.65	-4	318	-1.26%
2023/10/19	1	18.70	1.3	18.71	18.70	-0.3	317	-0.08%
2023/10/18	27	18.60	2	18.50	18.55	25	319	7.82%
2023/10/17	3	18.50	3	18.53	18.55	0	321	0.00%
2023/10/16	1	18.55	1	18.55	18.55	0	329	0.00%
2023/10/13	1	18.55	1	18.55	18.55	0	344	0.00%
2023/10/12	6	18.55	3.3	18.54	18.60	2.7	355	0.77%
2023/10/11	33	18.55	2	18.53	18.60	31	356	8.68%
2023/10/05	1	18.55	4	18.49	18.55	-3	374	-0.80%
2023/10/04	3	18.35	21.1	18.34	18.35	-18.1	375	-4.82%
2023/10/03	70	18.57	1	18.55	18.55	69	376	18.32%
2023/10/02	35	18.50	1	18.45	18.50	34	386	8.80%
2023/09/27	1	18.40	20	18.37	18.40	-19	394	-4.81%
2023/09/26	0	0.00	3	18.53	18.40	-3	402	-0.75%
2023/09/22	2	18.48	2	18.53	18.45	0	440	0.00%
2023/09/21	5	18.51	12.6	18.56	18.50	-7.6	445	-1.70%
2023/09/20	6	18.70	1	18.70	18.70	5	442	1.13%
2023/09/19	0	0.00	2	18.90	18.80	-2	443	-0.45%
2023/09/18	0	0.00	0.3	19.00	18.85	-0.3	445	-0.07%
2023/09/15	1	18.90	1	18.80	18.80	0	449	0.00%
2023/09/14	1	18.95	0.3	19.15	18.90	0.7	449	0.16%
2023/09/13	3	18.85	3	18.95	18.95	0	455	0.00%
2023/09/12	1	18.80	1.7	18.75	18.75	-0.7	463	-0.15%
2023/09/11	10	18.67	9.7	18.77	18.65	0.3	470	0.07%
2023/09/08	3	18.75	5.6	18.81	18.75	-2.6	472	-0.55%
2023/09/07	8	18.80	26.9	18.82	18.80	-18.9	471	-4.01%
2023/09/06	1.1	18.86	27	18.84	18.85	-25.9	473	-5.47%
2023/09/05	0	0.00	0.2	19.10	18.90	-0.2	475	-0.04%
2023/09/04	0	0.00	4	18.95	19.00	-4	476	-0.84%
2023/09/01	0	0.00	3	18.90	19.00	-3	481	-0.62%
2023/08/31	1	18.90	1.1	19.00	18.90	-0.1	482	-0.01%
2023/08/30	3	19.02	0.7	19.11	18.95	2.3	481	0.48%
2023/08/29	2	18.95	2.4	18.98	18.95	-0.4	481	-0.09%
2023/08/28	1	19.10	4.1	19.07	18.95	-3.1	491	-0.63%
2023/08/25	10	19.04	14.5	19.08	19.00	-4.5	493	-0.91%
2023/08/24	0	0.00	0.2	19.20	19.00	-0.2	492	-0.03%
2023/08/23	2	19.05	2.1	19.08	19.10	-0.1	495	-0.02%
2023/08/22	2	19.03	13.4	19.01	19.05	-11.4	500	-2.28%
2023/08/21	4	19.05	3.6	19.10	19.00	0.4	503	0.07%
2023/08/18	2	19.10	5.8	19.17	19.10	-3.8	515	-0.74%
2023/08/17	3	19.03	9.5	19.05	19.10	-6.5	528	-1.23%
2023/08/16	5	19.06	5.2	19.15	19.05	-0.2	529	-0.04%
2023/08/15	2	19.18	1.4	19.23	19.10	0.6	529	0.12%
2023/08/14	2	19.15	2.3	19.33	19.15	-0.3	542	-0.05%
2023/08/11	1	19.40	6.5	19.45	19.40	-5.5	552	-0.99%
2023/08/10	5	19.40	3.3	19.48	19.30	1.7	553	0.31%
2023/08/09	1	19.50	1.6	19.54	19.50	-0.6	548	-0.12%
2023/08/08	4.1	19.55	28.2	19.57	19.50	-24.2	548	-4.41%
2023/08/07	5	19.57	8.6	19.64	19.60	-3.6	547	-0.65%
2023/08/04	0	0.00	4.2	19.71	19.70	-4.2	544	-0.78%
2023/08/02	1	19.70	26.7	19.63	19.70	-25.7	547	-4.69%
2023/08/01	0	0.00	0.3	19.90	19.75	-0.3	547	-0.06%
2023/07/31	0	0.00	0.1	19.95	19.80	-0.1	544	-0.02%
2023/07/25	2	19.55	2	19.55	19.55	0	514	0.00%
2023/07/24	4	19.49	4	19.58	19.55	0	509	-0.01%
2023/07/21	4	19.68	5	19.72	19.65	-1	507	-0.19%
2023/07/20	1	19.70	28	19.64	19.70	-27	508	-5.31%
2023/07/18	4	19.53	5.7	19.61	19.50	-1.7	501	-0.33%
2023/07/17	2	19.75	2	19.86	19.80	0	491	0.01%
2023/07/14	3	19.77	2	19.85	19.80	1	481	0.22%
2023/07/13	1	19.80	1.7	19.91	19.70	-0.7	475	-0.16%
2023/07/12	3	19.90	15	19.81	19.85	-12	466	-2.57%
2023/07/11	1	19.95	0.7	20.06	19.95	0.3	464	0.06%
2023/07/10	13	19.95	27.7	19.97	19.90	-14.7	466	-3.15%
2023/07/07	11	19.82	18.5	19.91	19.95	-7.5	463	-1.61%
2023/07/06	5	20.01	7.5	20.05	19.95	-2.5	456	-0.54%
2023/07/05	3	20.10	31.1	20.07	20.05	-28.1	450	-6.23%
2023/07/04	5	20.12	4.9	20.21	20.05	0.1	451	0.02%
2023/07/03	10	20.21	0.6	20.32	20.15	9.4	445	2.11%
2023/06/30	1	20.20	2	20.31	20.30	-1	432	-0.23%
2023/06/29	16	20.28	1.1	20.30	20.15	14.9	411	3.61%
2023/06/28	13	20.27	1.4	20.24	20.20	11.6	409	2.84%
2023/06/27	12	20.29	2.3	20.31	20.25	9.7	407	2.38%
2023/06/26	4	20.35	0.6	20.35	20.35	3.4	405	0.84%
2023/06/21	4	20.25	3.2	20.36	20.30	0.8	405	0.19%
2023/06/20	1	20.30	1.4	20.40	20.25	-0.4	401	-0.10%
2023/06/19	1	20.35	4.3	20.36	20.25	-3.3	403	-0.83%
2023/06/16	12	20.41	1.6	20.45	20.30	10.4	398	2.61%
2023/06/15	19	20.38	3.8	20.41	20.40	15.2	391	3.89%
2023/06/14	15	20.36	0.4	20.40	20.30	14.6	394	3.71%
2023/06/13	30	20.33	5.7	20.31	20.30	24.3	395	6.16%
2023/06/12	8	20.32	7.8	20.36	20.30	0.2	393	0.06%
2023/06/09	4	20.48	2.4	20.59	20.40	1.6	386	0.42%
2023/06/08	0	0.00	0.7	20.60	20.50	-0.7	389	-0.19%
2023/06/07	3	20.53	1.3	20.60	20.50	1.7	397	0.44%
2023/06/06	1	20.50	1	20.60	20.55	0	400	-0.01%
2023/06/05	2	20.45	0.5	20.60	20.50	1.5	407	0.37%
2023/06/02	2	20.50	1.4	20.60	20.50	0.6	409	0.14%
2023/06/01	3	20.53	1.8	20.62	20.45	1.2	421	0.29%
2023/05/31	63	20.54	1.8	20.53	20.45	61.2	453	13.48%
2023/05/30	3	20.43	3.2	20.53	20.50	-0.2	451	-0.05%
2023/05/29	4	20.51	4.4	20.55	20.45	-0.4	461	-0.08%
2023/05/26	11	20.51	5.2	20.59	20.55	5.8	462	1.25%
2023/05/25	4	20.76	1.4	20.91	20.70	2.6	458	0.57%
2023/05/24	48	20.88	4.4	20.82	20.90	43.6	460	9.48%
2023/05/23	5	20.65	5.1	20.70	20.75	-0.1	449	-0.01%
2023/05/22	0	0.00	0.3	20.55	20.40	-0.3	441	-0.06%
2023/05/19	17	20.43	0	20.50	20.40	17	440	3.86%
2023/05/18	13	20.44	0.1	20.50	20.40	12.9	439	2.92%
2023/05/17	201	20.39	0	0.00	20.45	201	433	46.35%	大買/鉅額交易
2023/05/16	34	20.13	0	0.00	20.15	34	432	7.86%
2023/05/15	4	20.10	0	0.00	20.10	4	431	0.93%
2023/05/12	1	20.05	20.1	19.95	20.10	-19.1	437	-4.38%
2023/05/11	1	20.05	20.1	19.95	20.00	-19.1	442	-4.33%
2023/05/10	0	0.00	0.2	20.15	20.00	-0.2	447	-0.05%
2023/05/09	2	20.05	13	20.07	20.00	-11	462	-2.38%
2023/05/08	1	20.10	0.7	20.20	20.05	0.3	484	0.05%
2023/05/05	1	20.15	0.5	20.25	20.10	0.5	488	0.11%
2023/05/04	0	0.00	0.1	20.20	20.15	-0.1	494	-0.02%
2023/05/03	7	20.10	1.2	20.18	20.05	5.8	493	1.17%
2023/05/02	43.4	20.11	2.8	20.17	20.15	40.6	494	8.20%
2023/04/28	30	20.05	5.3	20.06	20.05	24.7	493	5.01%
2023/04/27	1	20.00	1	20.12	20.05	0	495	0.00%
2023/04/26	64	20.07	1.2	20.02	20.05	62.8	495	12.68%
2023/04/25	16	20.02	8.9	20.11	19.95	7.1	501	1.42%
2023/04/24	1	20.05	1.1	20.11	20.10	-0.1	494	-0.02%
2023/04/21	10	19.93	6	20.01	19.95	4	490	0.82%
2023/04/20	11	20.03	5.9	20.15	20.00	5.1	485	1.04%
2023/04/19	23	20.17	1.6	20.24	20.15	21.4	480	4.46%
2023/04/18	6	20.16	2.5	20.26	20.15	3.5	477	0.74%
2023/04/17	9	20.14	9	20.26	20.10	0	474	0.01%
2023/04/14	5	20.20	4.3	20.30	20.15	0.7	469	0.16%
2023/04/13	0	0.00	1	20.31	20.20	-1	471	-0.21%
2023/04/12	11	20.14	1	20.05	20.10	10	465	2.15%
2023/04/11	4	20.00	1.1	20.10	20.00	2.9	463	0.62%
2023/04/10	1	19.95	0.8	20.05	20.00	0.2	458	0.05%
2023/04/07	2	20.00	2.8	20.11	19.95	-0.8	458	-0.17%
2023/04/06	1	20.05	0.7	20.15	20.10	0.3	455	0.07%
2023/03/29	1	20.00	1.1	20.09	19.90	-0.1	448	-0.02%
2023/03/28	0	0.00	0.5	20.10	19.95	-0.5	443	-0.10%
2023/03/27	3	20.07	2.8	20.17	20.00	0.2	440	0.03%
2023/03/24	3	20.10	2.7	20.24	20.05	0.3	441	0.07%
2023/03/23	1	20.05	0.6	20.15	20.15	0.4	438	0.10%
2023/03/22	5	20.08	6.1	20.11	20.00	-1.1	436	-0.25%
2023/03/21	1	20.10	0.6	20.16	20.05	0.4	433	0.08%
2023/03/20	0	0.00	0.3	20.23	20.05	-0.3	433	-0.07%
2023/03/17	7	20.06	8.4	20.17	20.10	-1.4	432	-0.33%
2023/03/16	6	20.23	8.3	20.34	20.15	-2.3	424	-0.53%
2023/03/15	6	20.58	37.8	20.52	20.55	-31.8	420	-7.57%
2023/03/14	2	20.70	6.2	20.67	20.75	-4.2	420	-1.01%
2023/03/13	6	20.53	11.2	20.71	20.80	-5.2	422	-1.23%
2023/03/10	12	20.75	16.2	20.82	20.75	-4.2	416	-1.00%
2023/03/09	9	21.05	8.3	21.15	21.05	0.7	406	0.16%
2023/03/08	32	21.10	6.8	21.16	21.10	25.2	399	6.30%
2023/03/07	10	21.15	5.4	21.22	21.15	4.6	392	1.16%
2023/03/06	47	21.15	20.4	21.12	21.15	26.6	385	6.89%
2023/03/03	3	21.22	1.2	21.19	21.00	1.8	373	0.48%
2023/03/02	2	20.43	8.1	20.51	20.45	-6.1	336	-1.81%
2023/03/01	7	20.60	33	20.67	20.50	-26	337	-7.70%
2023/02/24	10	20.46	10.7	20.32	20.60	-0.7	324	-0.22%
2023/02/23	0	0.00	0.4	20.33	20.35	-0.4	320	-0.14%
2023/02/22	6	20.13	17.1	20.13	20.15	-11.1	317	-3.48%
2023/02/21	5	20.37	14.1	20.41	20.30	-9.1	311	-2.93%
2023/02/20	11	20.54	19	20.57	20.40	-8	311	-2.58%
2023/02/17	4	20.44	5.4	20.53	20.65	-1.4	311	-0.46%
2023/02/16	2	20.50	1.4	20.59	20.65	0.6	313	0.19%
2023/02/15	39	20.57	3.9	20.53	20.65	35.1	312	11.23%
2023/02/14	0	20.45	0.1	20.50	20.65	-0.1	306	-0.03%
2023/02/13	0	0.00	12	20.18	20.25	-12	295	-4.06%
2023/02/10	7	20.09	23.6	20.15	20.25	-16.6	293	-5.65%
2023/02/09	10	20.17	9.9	20.28	20.15	0.1	289	0.04%
2023/02/08	17	20.22	18.3	20.31	20.25	-1.3	285	-0.46%
2023/02/07	1	20.35	0	0.00	20.15	1	277	0.36%
2023/02/03	0	0.00	1	19.15	19.50	-1	239	-0.42%
2023/02/02	8	19.15	12.5	19.22	19.15	-4.5	233	-1.94%
2023/02/01	6	19.18	6.3	19.29	19.15	-0.3	229	-0.11%
2023/01/31	8	19.14	2.8	19.25	19.15	5.2	227	2.31%
2023/01/30	4	19.03	4.3	19.13	19.00	-0.3	227	-0.14%
2023/01/17	28	18.97	0	0.00	18.95	28	227	12.32%
2023/01/13	1	18.90	1.2	19.02	18.85	-0.2	230	-0.06%
2023/01/11	2	19.05	0.4	19.15	19.00	1.6	254	0.61%
2023/01/10	23	19.07	0	0.00	19.05	23	259	8.88%
2023/01/09	22	19.09	0.3	19.20	19.10	21.7	263	8.25%
2023/01/06	1	19.00	0.2	19.10	19.00	0.8	265	0.29%
2023/01/05	21	18.99	13.4	18.96	19.00	7.6	275	2.76%
2023/01/04	0	0.00	3	18.95	18.90	-3	281	-1.07%
2023/01/03	1	18.95	7.1	18.98	19.00	-6.1	289	-2.12%
2022/12/30	0	0.00	0	19.15	19.05	0	287	-0.01%
2022/12/29	1	19.00	16.8	19.01	19.05	-15.8	293	-5.38%
2022/12/28	0	0.00	22	19.07	19.05	-22	300	-7.33%
2022/12/27	0	0.00	4	19.10	19.10	-4	306	-1.32%
2022/12/26	0	0.00	5.2	19.05	19.05	-5.2	308	-1.68%
2022/12/23	0	0.00	24.1	19.00	19.05	-24.1	313	-7.68%
2022/12/22	0	0.00	11.1	19.00	19.05	-11.1	316	-3.51%
2022/12/21	0	0.00	26.2	18.97	19.00	-26.2	327	-7.99%
2022/12/20	0	0.00	13	19.07	18.95	-13	330	-3.94%
2022/12/19	0	0.00	7	18.99	19.15	-7	338	-2.07%
2022/12/16	1	19.00	23.6	19.00	19.15	-22.6	341	-6.61%
2022/12/15	5	19.13	16.4	19.18	19.05	-11.4	346	-3.30%
2022/12/14	26	19.34	8.1	19.26	19.25	17.9	347	5.16%
2022/12/13	0	0.00	0.2	19.19	19.25	-0.2	345	-0.05%
2022/12/09	2	18.93	0.5	19.00	18.95	1.5	346	0.43%
2022/12/08	3	18.88	2.1	18.99	18.85	0.9	346	0.25%
2022/12/07	1	19.00	1.2	19.09	19.05	-0.2	346	-0.06%
2022/12/06	4	19.05	7.9	19.16	18.95	-3.9	345	-1.14%
2022/12/05	2	19.18	3	19.22	19.20	-1	344	-0.29%
2022/12/02	2	19.23	24.5	19.17	19.15	-22.5	342	-6.59%
2022/12/01	1	19.20	18.2	19.17	19.25	-17.2	344	-4.99%
2022/11/30	0	0.00	0	19.30	19.20	0	346	0.00%
2022/11/29	0	0.00	0.1	19.15	19.10	-0.1	345	-0.04%
2022/11/28	3	19.07	11.8	19.04	19.10	-8.8	344	-2.55%
2022/11/25	1	19.25	1	19.32	19.15	0	345	0.00%
2022/11/24	7	19.17	0	0.00	19.25	7	345	2.02%
2022/11/22	5	18.70	5.1	18.75	18.85	-0.1	339	-0.03%
2022/11/21	2	18.68	2.6	18.83	18.80	-0.6	344	-0.18%
2022/11/17	1	18.70	10.9	18.71	18.80	-9.9	349	-2.83%
2022/11/16	0	0.00	30	18.77	18.70	-30	349	-8.60%
2022/11/15	1	18.85	5.9	18.76	18.85	-4.9	347	-1.41%
2022/11/14	2	18.78	2.8	18.87	18.85	-0.8	340	-0.25%
2022/11/11	6	18.73	9.6	18.85	18.75	-3.6	336	-1.06%
2022/11/10	1	18.60	0.5	18.71	18.70	0.5	336	0.14%
2022/11/09	5	18.70	7	18.70	18.70	-2	335	-0.60%
2022/11/08	2	18.53	2.2	18.63	18.50	-0.2	332	-0.06%
2022/11/07	0	0.00	0	18.60	18.55	0	334	-0.01%
2022/11/03	1	18.35	0.4	18.45	18.30	0.6	332	0.19%
2022/11/01	9	18.39	0	0.00	18.30	9	339	2.65%
2022/10/31	6	18.46	4.8	18.29	18.25	1.2	346	0.36%
2022/10/28	1	18.40	1.5	18.54	18.30	-0.5	353	-0.13%
2022/10/27	7	18.56	0.4	18.64	18.60	6.6	373	1.77%
2022/10/26	58	18.45	0.2	18.58	18.45	57.8	406	14.23%
2022/10/25	80	18.30	0.4	18.32	18.25	79.6	406	19.60%
2022/10/24	41	18.18	2	18.19	18.15	39	406	9.58%
2022/10/21	0	0.00	0.2	18.15	18.00	-0.2	405	-0.04%
2022/10/20	16	18.14	15.5	18.27	18.20	0.5	409	0.13%
2022/10/19	17	18.60	0	0.00	18.60	17	386	4.40%
2022/10/18	29	18.46	1.7	18.58	18.60	27.4	394	6.93%
2022/10/17	8	18.44	3.2	18.52	18.50	4.8	396	1.22%
2022/10/14	15	18.68	2.9	18.72	18.65	12.1	396	3.05%
2022/10/13	17	18.57	16.5	18.68	18.45	0.5	403	0.13%
2022/10/12	11	18.91	12	19.01	18.95	-1	396	-0.25%
2022/10/11	16	19.09	23.5	19.16	19.10	-7.5	393	-1.91%
2022/10/07	3	19.50	5.8	19.60	19.45	-2.8	391	-0.71%
2022/10/05	6	19.60	1.2	19.56	19.60	4.8	390	1.24%
2022/10/04	7	19.59	1	19.65	19.60	6	392	1.54%
2022/10/03	0	0.00	3.1	19.70	19.60	-3.1	397	-0.79%
2022/09/30	12	19.53	6.8	19.66	19.60	5.2	399	1.31%
2022/09/29	1	19.65	0.8	19.71	19.65	0.2	401	0.05%
2022/09/28	5	19.59	7	19.72	19.60	-2	409	-0.49%
2022/09/27	3	19.82	2.1	19.90	19.85	0.9	418	0.23%
2022/09/26	5	19.74	5.2	19.84	19.75	-0.2	424	-0.05%
2022/09/23	1	19.95	1.3	20.03	19.85	-0.3	425	-0.06%
2022/09/22	3	19.90	12.8	19.88	19.85	-9.8	429	-2.29%
2022/09/21	2	20.03	27.3	19.94	19.90	-25.3	423	-5.98%
2022/09/20	1	20.00	1.1	20.10	20.00	-0.1	425	-0.03%
2022/09/19	2	20.00	2.2	20.11	20.00	-0.2	428	-0.04%
2022/09/16	3	20.02	16.9	20.02	20.00	-13.9	435	-3.19%
2022/09/15	3	20.13	13.2	20.12	20.10	-10.2	436	-2.34%
2022/09/14	3	20.12	21.8	20.12	20.05	-18.8	450	-4.16%
2022/09/13	2	20.28	1.5	20.35	20.25	0.5	451	0.10%
2022/09/12	2	20.15	2.7	20.28	20.20	-0.7	456	-0.16%
2022/09/08	2	20.08	1.2	20.20	20.20	0.8	463	0.17%
2022/09/07	4	20.06	53.1	20.02	20.10	-49.1	473	-10.36%
2022/09/06	3	20.17	3.3	20.23	20.25	-0.3	471	-0.07%
2022/09/05	0	0.00	0.5	20.35	20.20	-0.5	477	-0.11%
2022/09/02	3	20.22	3.4	20.32	20.20	-0.4	487	-0.08%
2022/09/01	6	20.14	39.3	20.15	20.20	-33.3	498	-6.67%
2022/08/31	8	20.40	1.2	20.36	20.35	6.8	501	1.36%
2022/08/30	0	0.00	7	20.11	20.30	-7	503	-1.39%
2022/08/29	3	20.10	12.9	20.14	20.10	-9.9	508	-1.96%
2022/08/26	0	0.00	0	20.45	20.35	0	510	0.00%
2022/08/25	12	20.25	1.6	20.35	20.25	10.4	519	2.01%
2022/08/23	3	19.88	3.3	19.98	19.95	-0.3	519	-0.07%
2022/08/22	7.1	19.88	6.1	19.98	19.90	1	523	0.20%
2022/08/19	4	19.91	4.2	20.02	19.95	-0.2	524	-0.03%
2022/08/18	1.1	19.92	5.5	19.90	19.95	-4.4	525	-0.84%
2022/08/17	3	19.95	2.8	20.05	19.95	0.2	531	0.04%
2022/08/16	2	19.93	1.6	20.04	19.95	0.4	532	0.08%
2022/08/15	1	19.90	1.1	20.03	19.90	-0.1	538	-0.02%
2022/08/12	1	19.75	1.4	19.87	19.90	-0.4	540	-0.07%
2022/08/11	2	19.75	2.1	19.81	19.75	-0.1	549	-0.02%
2022/08/10	8	19.61	24.1	19.61	19.55	-16.1	555	-2.89%
2022/08/09	1	19.60	6	19.62	19.60	-5	558	-0.90%
2022/08/08	6.1	19.62	4.9	19.71	19.60	1.2	564	0.21%
2022/08/05	4	19.78	4.8	19.87	19.75	-0.8	566	-0.14%
2022/08/04	15	19.71	14.2	19.80	19.75	0.8	586	0.13%
2022/08/03	11	19.63	13.2	19.77	19.95	-2.2	600	-0.37%
2022/08/02	10	19.97	12.7	20.05	19.85	-2.7	591	-0.46%
2022/08/01	1	20.35	4.2	20.35	20.35	-3.2	584	-0.54%
2022/07/29	2	20.35	1.5	20.48	20.30	0.5	595	0.09%
2022/07/28	1	20.40	1.6	20.41	20.35	-0.6	604	-0.10%
2022/07/27	1	20.40	1.9	20.52	20.40	-0.9	614	-0.14%
2022/07/26	1	20.25	0.6	20.38	20.30	0.4	618	0.07%
2022/07/25	2	20.58	2	20.73	20.60	0	638	0.00%
2022/07/22	0	0.00	4	20.53	20.50	-4	732	-0.55%
2022/07/20	0	0.00	3	20.62	20.60	-3	756	-0.40%
2022/07/19	1	20.45	0.8	20.56	20.55	0.2	794	0.02%
2022/07/18	1	20.40	0.4	20.50	20.50	0.6	809	0.08%
2022/07/15	2	20.35	4.4	20.43	20.35	-2.4	836	-0.29%
2022/07/14	2	20.45	0.6	20.57	20.45	1.4	860	0.16%
2022/07/13	43	20.48	1	20.40	20.45	42	872	4.81%
2022/07/12	4	20.30	5.6	20.38	20.25	-1.6	944	-0.16%
2022/07/11	0	0.00	2.1	20.45	20.55	-2.1	1,028	-0.20%
2022/07/08	0	20.50	0.1	20.50	20.35	-0.1	1,020	-0.01%
2022/07/07	7	20.36	0.4	20.40	20.30	6.6	1,020	0.65%
2022/07/06	3	20.60	1.6	20.48	20.25	1.4	1,019	0.14%
2022/07/05	14	20.46	0	0.00	20.65	14	1,011	1.38%
2022/07/04	19	20.25	0	0.00	20.20	19	999	1.90%
2022/07/01	34	20.30	1	20.27	20.20	33	997	3.31%
2022/06/30	2	20.18	2.5	20.33	20.20	-0.5	992	-0.05%
2022/06/29	1	20.45	4.2	20.36	20.50	-3.2	995	-0.32%
2022/06/28	0	0.00	2.7	20.58	20.60	-2.7	995	-0.27%
2022/06/27	19	20.57	0.3	20.70	20.60	18.7	998	1.88%
2022/06/24	148	20.40	0.1	20.53	20.40	147.9	999	14.79%	大買/鉅額交易
2022/06/23	60	20.26	2.6	20.22	20.20	57.4	1,001	5.73%
2022/06/22	55	20.09	26.7	20.18	20.10	28.3	1,000	2.82%
2022/06/21	32	20.23	2.8	20.35	20.30	29.2	992	2.94%
2022/06/20	18	20.24	17.4	20.34	20.10	0.6	992	0.06%
2022/06/17	3	20.48	4	20.62	20.30	-1	989	-0.11%
2022/06/16	5	20.63	6.1	20.76	20.70	-1.1	982	-0.11%
2022/06/15	6	20.59	14.9	20.61	20.65	-8.9	981	-0.91%
2022/06/14	26.1	20.50	22.3	20.58	20.60	3.8	1,001	0.38%
2022/06/13	14	20.62	17	20.70	20.60	-3	1,016	-0.30%
2022/06/10	15.1	20.81	9.6	20.92	20.80	5.5	1,015	0.54%
2022/06/09	4	20.94	4.2	21.03	21.00	-0.2	1,012	-0.02%
2022/06/08	26	20.98	1.4	20.93	21.00	24.6	1,008	2.44%
2022/06/07	5	20.88	5	21.00	20.95	0	1,010	0.00%
2022/06/06	9	20.98	4.3	21.01	21.00	4.7	1,010	0.47%
2022/06/02	4	20.85	7.8	20.89	21.05	-3.8	1,023	-0.37%
2022/06/01	3	20.87	3.5	20.99	20.90	-0.5	1,024	-0.05%
2022/05/31	0	21.00	4.1	20.90	20.90	-4.1	1,027	-0.39%
2022/05/30	16	20.89	4.6	20.96	20.90	11.4	1,027	1.11%
2022/05/27	15	20.79	2.3	20.91	20.85	12.7	1,028	1.24%
2022/05/26	6	20.68	1.8	20.76	20.60	4.2	1,028	0.41%
2022/05/25	55	20.67	4.5	20.72	20.65	50.6	1,035	4.89%
2022/05/24	4	20.71	5	20.80	20.65	-1	1,042	-0.09%
2022/05/23	21.1	20.68	8.6	20.77	20.70	12.5	1,039	1.20%
2022/05/20	8	20.74	7.1	20.86	20.65	0.9	1,039	0.08%
2022/05/19	12.1	20.65	12.7	20.78	20.75	-0.6	1,041	-0.06%
2022/05/18	8.1	20.75	7.7	20.87	20.75	0.3	1,033	0.03%
2022/05/17	30.1	20.74	5.7	20.84	20.70	24.4	1,030	2.37%
2022/05/16	15	20.82	4.7	20.82	20.70	10.3	1,029	1.00%
2022/05/13	17	20.73	5.9	20.80	20.70	11.1	1,024	1.09%
2022/05/12	8	20.92	38	20.66	20.55	-30	1,022	-2.93%
2022/05/11	9	21.28	7.4	21.39	21.15	1.6	998	0.16%
2022/05/10	7	21.46	2.2	21.55	21.65	4.8	978	0.49%
2022/05/09	5	21.69	7.3	21.90	21.60	-2.3	971	-0.24%
2022/05/06	0	0.00	1	22.40	22.15	-1	950	-0.11%
2022/05/04	5	22.49	1.3	22.35	22.20	3.7	946	0.39%
2022/05/03	0	0.00	0.6	22.54	22.45	-0.6	950	-0.06%
2022/04/28	2.1	22.79	11.2	23.04	22.90	-9.1	930	-0.98%
2022/04/27	5	21.97	31	22.00	22.00	-26	831	-3.13%
2022/04/26	1	22.70	4.6	22.63	22.40	-3.6	820	-0.44%
2022/04/25	1	22.05	4	22.43	22.50	-3	811	-0.37%
2022/04/22	0	0.00	8	22.39	22.35	-8	768	-1.04%
2022/04/21	0	22.55	2	22.68	22.35	-2	768	-0.26%
2022/04/20	0.2	22.40	0.3	22.40	22.40	-0.1	742	-0.01%
2022/04/19	1	22.00	1	22.11	22.10	0	718	0.00%
2022/04/18	7	22.14	7.1	22.35	22.00	-0.1	710	-0.01%
2022/04/15	5	22.18	1.7	22.02	22.45	3.3	638	0.52%
2022/04/14	8	21.50	0.2	21.55	21.40	7.8	559	1.39%
2022/04/13	25	21.41	1.2	21.33	21.45	23.8	560	4.24%
2022/04/12	3	21.27	2.3	21.36	21.30	0.7	558	0.12%
2022/04/11	1	21.25	5.5	21.29	21.35	-4.5	557	-0.81%
2022/04/08	1	21.25	1.2	21.40	21.35	-0.2	563	-0.04%
2022/04/07	1	21.35	7.5	21.32	21.25	-6.5	562	-1.15%
2022/04/06	0	0.00	0.5	21.48	21.45	-0.5	568	-0.08%
2022/04/01	5	21.33	5	21.44	21.35	0	569	0.00%
2022/03/31	1	21.50	1.2	21.57	21.45	-0.2	571	-0.03%
2022/03/30	37	21.50	2.3	21.52	21.45	34.7	572	6.06%
2022/03/29	1	21.45	1	21.55	21.50	0	573	0.00%
2022/03/28	10	21.42	7.7	21.51	21.40	2.3	571	0.41%
2022/03/25	3	21.50	20.6	21.52	21.55	-17.6	565	-3.12%
2022/03/24	4	21.55	3	21.64	21.55	1	568	0.17%
2022/03/23	25	21.65	3.6	21.71	21.60	21.4	569	3.75%
2022/03/22	7	21.68	3.1	21.74	21.65	3.9	574	0.68%
2022/03/21	1	21.80	3.3	21.77	21.75	-2.3	574	-0.41%
2022/03/18	0	0.00	1	21.86	21.85	-1	579	-0.17%
2022/03/17	0	21.80	5.5	21.82	21.90	-5.5	576	-0.96%
2022/03/16	15.6	21.25	14.7	21.36	21.65	0.8	557	0.15%
2022/03/15	17	21.38	16.5	21.50	21.30	0.5	547	0.09%
2022/03/14	1	21.50	1.3	21.62	21.60	-0.3	546	-0.05%
2022/03/11	3	21.55	3.3	21.65	21.55	-0.3	544	-0.06%
2022/03/10	1	21.65	0.4	21.75	21.70	0.6	548	0.11%
2022/03/09	5	21.54	9.8	21.54	21.50	-4.8	550	-0.88%
2022/03/08	5	21.47	8.1	21.53	21.45	-3.1	556	-0.56%
2022/03/07	8	21.56	24.8	21.59	21.60	-16.8	542	-3.10%
2022/03/04	2	21.78	7.7	21.74	21.85	-5.7	543	-1.05%
2022/03/03	0	0.00	0	21.95	21.85	0	545	0.00%
2022/03/02	23	21.90	1.2	21.84	21.85	21.8	557	3.91%
2022/03/01	6	21.83	1.2	21.90	21.80	4.8	556	0.87%
2022/02/25	6	21.65	7.4	21.75	21.60	-1.4	560	-0.24%
2022/02/24	8	21.75	18.6	21.89	21.70	-10.6	564	-1.88%
2022/02/23	8	21.87	2	21.83	21.90	6	555	1.08%
2022/02/22	3	21.83	12.5	21.89	21.90	-9.5	566	-1.68%
2022/02/18	0	22.05	2.2	21.96	21.95	-2.2	597	-0.38%
2022/02/17	1	21.95	1.4	22.06	21.95	-0.4	618	-0.07%
2022/02/16	0	22.05	0	0.00	22.00	0	631	0.00%
2022/02/15	0	0.00	0	22.05	21.95	0	657	0.00%
2022/02/14	2	21.78	1.6	21.91	21.95	0.4	662	0.05%
2022/02/10	1	21.85	5.8	21.82	21.90	-4.8	684	-0.70%
2022/02/09	22	21.85	2.3	21.82	21.85	19.7	693	2.85%
2022/02/08	1	21.60	1.5	21.74	21.80	-0.5	705	-0.07%
2022/02/07	16	21.46	20	21.51	21.60	-4	717	-0.56%
2022/01/26	9	21.48	7	21.60	21.40	2	721	0.28%
2022/01/25	7	21.61	30	21.63	21.45	-23	732	-3.14%
2022/01/24	8	21.68	10	21.82	21.75	-2	744	-0.27%
2022/01/21	8	21.97	13	22.02	21.90	-5	766	-0.65%
2022/01/20	4	22.04	5	22.11	22.05	-1	783	-0.13%
2022/01/19	14.1	22.05	36.2	21.99	22.00	-22.1	851	-2.60%
2022/01/18	4	22.09	4.8	22.20	22.10	-0.8	884	-0.09%
2022/01/17	8	22.01	12	22.09	22.00	-4	920	-0.43%
2022/01/14	11	22.01	9	22.44	21.95	2	946	0.21%
2022/01/12	3	22.05	39	21.98	22.05	-36	996	-3.61%
2022/01/05	0	0.00	2	22.10	22.10	-2	1,252	-0.16%
2021/12/30	2	22.25	2.4	22.24	22.25	-0.4	1,456	-0.03%
2021/12/29	12	22.30	1	22.35	22.35	11	1,551	0.71%
2021/12/28	0	22.00	0	0.00	22.15	0	1,644	0.00%
2021/12/23	0	0.00	0	22.10	22.00	0	1,793	0.00%
2021/12/22	1	21.90	0.1	22.00	21.95	0.9	1,815	0.05%
2021/12/21	1	22.00	1	21.90	22.00	0	1,867	0.00%
2021/12/20	0	0.00	8	21.92	21.90	-8	1,902	-0.42%
2021/12/15	0	0.00	3	21.95	21.90	-3	1,944	-0.15%
2021/12/14	0	0.00	0	22.15	21.95	0	1,959	0.00%
2021/12/09	0	0.00	0.4	22.20	22.20	-0.4	1,994	-0.02%
2021/12/08	6	22.30	0	0.00	22.25	6	1,989	0.30%
2021/12/01	26	22.24	4.5	22.16	22.20	21.5	2,049	1.05%
2021/11/30	0	0.00	0.1	22.25	22.30	-0.1	2,060	-0.01%
2021/11/29	3	21.80	0	0.00	22.15	3	2,061	0.15%
2021/11/24	10	22.24	0	0.00	22.30	10	2,076	0.48%
2021/11/22	6	22.33	0.3	22.38	22.30	5.7	2,070	0.27%
2021/11/19	1	22.00	0.6	22.11	22.20	0.4	2,073	0.02%
2021/11/18	1	22.10	0	22.25	22.10	1	2,067	0.05%
2021/11/17	5	21.99	3.7	22.11	22.05	1.3	2,063	0.06%
2021/11/16	14	22.37	4.2	22.38	22.20	9.8	2,038	0.48%
2021/11/15	0	0.00	0.7	22.64	22.45	-0.7	2,022	-0.03%
2021/11/12	1	22.45	0	0.00	22.75	1	2,013	0.05%
2021/11/10	10	22.48	0	0.00	22.40	10	1,993	0.50%
2021/11/08	0	0.00	0.3	22.55	22.45	-0.3	1,989	-0.01%
2021/11/05	0	0.00	0	22.60	22.50	0	1,995	0.00%
2021/11/04	86.1	22.72	0	0.00	22.70	86.1	1,990	4.33%
2021/11/01	5	22.65	5	22.75	22.90	0	1,970	0.00%
2021/10/29	0	0.00	3.3	22.60	22.85	-3.3	1,952	-0.17%
2021/10/27	3	22.75	0	0.00	22.70	3	1,914	0.16%
2021/10/26	0	0.00	0.2	23.70	23.55	-0.2	1,859	-0.01%
2021/10/25	0	23.95	0	0.00	23.95	0	1,827	0.00%
2021/10/22	0	0.00	1	23.75	23.80	-1	1,815	-0.06%
2021/10/21	0.3	23.60	0	0.00	23.75	0.3	1,806	0.02%
2021/10/20	0	23.50	0	0.00	23.50	0	1,780	0.00%
2021/10/19	7	24.01	1	23.55	23.60	6	1,769	0.34%
2021/10/18	3	23.65	30	23.78	23.70	-27	1,719	-1.57%
2021/10/15	0.8	22.93	1	23.05	23.20	-0.2	1,673	-0.01%
2021/10/14	0.3	23.18	0	23.00	23.05	0.3	1,661	0.02%
2021/10/13	32	22.99	25	23.15	23.00	7	1,625	0.43%
2021/10/12	0.2	22.95	2	23.05	23.15	-1.8	1,609	-0.11%
2021/10/08	0	22.66	1	22.60	22.90	-1	1,554	-0.06%
2021/10/07	9.8	22.69	13	22.82	22.80	-3.2	1,527	-0.21%
2021/10/06	3	23.30	29.1	22.74	22.35	-26.1	1,452	-1.80%
2021/10/05	31.3	22.96	32	22.93	23.00	-0.7	1,373	-0.05%
2021/10/04	138	22.94	154	21.97	23.00	-16	1,293	-1.24%	大買/大賣/
2021/10/01	111	21.94	119	21.62	22.00	-8	1,192	-0.67%	大買/大賣/
2021/09/30	0	0.00	2	21.90	21.90	-2	1,185	-0.17%
2021/09/29	0	0.00	71	21.86	21.90	-71	1,209	-5.87%
2021/09/28	174	22.10	179.2	21.76	22.10	-5.2	1,261	-0.41%	大買/大賣/
2021/09/24	23	21.55	23.1	21.55	21.55	-0.1	1,259	-0.01%
2021/09/23	9.1	21.55	10	21.55	21.55	-0.9	1,252	-0.07%
2021/09/22	0	0.00	68	21.35	21.50	-68	1,243	-5.47%
2021/09/17	154	21.41	156	21.05	21.45	-2	1,238	-0.16%	大買/大賣/
2021/09/16	61	21.45	61	20.80	21.45	0	1,236	0.00%
2021/09/15	0	0.00	57	21.07	21.15	-57	1,213	-4.70%
2021/09/14	0	0.00	0.5	21.15	21.10	-0.5	1,211	-0.04%
2021/09/13	0	0.00	0.1	21.15	21.05	-0.1	1,219	0.00%
2021/09/10	4.1	21.06	1	21.25	21.25	3.1	1,233	0.25%
2021/09/09	8	20.85	195	20.84	21.05	-187	1,223	-15.29%	大賣/鉅額交易
2021/09/08	1	20.60	0.7	20.71	20.70	0.3	1,214	0.02%
2021/09/07	0	0.00	0.2	20.63	20.75	-0.2	1,217	-0.02%
2021/09/06	0	21.10	0.5	21.12	21.00	-0.5	1,213	-0.04%
2021/09/03	0	0.00	6	21.20	21.15	-6	1,217	-0.49%
2021/09/02	0	0.00	0	21.30	21.25	0	1,216	0.00%
2021/09/01	4	21.19	0.1	21.25	21.40	4	1,213	0.33%
2021/08/31	2	20.98	1	20.90	20.85	1	1,195	0.08%
2021/08/25	8	21.03	0	0.00	21.00	8	1,311	0.61%
2021/08/23	0	0.00	2	20.65	20.55	-2	1,352	-0.15%
2021/08/18	2	20.60	0	0.00	20.55	2	1,385	0.14%
2021/08/02	0	0.00	0.1	21.55	21.60	-0.1	2,255	0.00%
2021/07/30	3	21.25	0	0.00	21.45	3	2,264	0.13%
2021/07/28	2	21.35	0	0.00	21.45	2	2,295	0.09%
2021/07/07	0	0.00	13	21.95	22.15	-13	3,502	-0.37%
2021/07/06	1	22.25	28	22.34	22.30	-27	3,497	-0.77%
2021/07/05	6	22.25	6.2	22.14	22.45	-0.2	3,482	-0.01%
2021/07/02	1	21.90	3	21.90	21.90	-2	3,429	-0.06%
2021/07/01	14	21.81	4	21.95	21.95	10	3,412	0.29%
2021/06/28	1	21.35	0	0.00	21.40	1	3,403	0.03%
2021/06/25	1	21.60	0	0.00	21.45	1	3,419	0.03%
2021/06/16	0	0.00	45	21.55	21.45	-45	3,448	-1.31%
2021/06/11	0	0.00	1	21.70	21.65	-1	3,465	-0.03%
2021/06/08	0	0.00	1	21.80	21.80	-1	3,477	-0.03%
2021/06/07	0	0.00	1	22.15	21.75	-1	3,486	-0.03%
2021/06/04	0	0.00	1	22.10	22.05	-1	3,469	-0.03%
2021/06/01	0	0.00	2	21.58	21.70	-2	3,397	-0.06%
2021/05/31	0	0.00	1	21.50	21.65	-1	3,393	-0.03%
2021/05/25	0	0.00	0.2	21.60	21.40	-0.2	3,377	-0.01%
2021/05/24	3	21.55	0	0.00	21.40	3	3,368	0.09%
2021/05/21	1	21.40	0	0.00	21.60	1	3,362	0.03%
2021/05/19	2	21.05	4	21.28	21.60	-2	3,307	-0.06%
2021/05/18	17	21.70	33	21.64	21.65	-16	3,255	-0.49%
2021/05/17	162.2	22.21	57	22.10	22.25	105.2	3,163	3.33%	大買/鉅額交易
2021/05/14	13	21.52	9	21.84	21.05	4	2,912	0.14%
2021/05/13	40	21.57	54	21.34	21.70	-14	2,860	-0.49%
2021/05/12	18	21.66	57	21.84	21.05	-39	2,747	-1.42%
2021/05/11	25	23.95	2	22.90	23.00	23	2,646	0.87%
2021/05/10	2.2	23.35	31	23.49	23.75	-28.8	2,579	-1.12%
2021/05/04	10	23.35	65	23.18	22.95	-55	2,506	-2.19%
2021/05/03	10	24.23	75	24.05	23.90	-65	2,428	-2.68%
2021/04/29	23	25.09	34	24.92	24.55	-11	2,371	-0.46%
2021/04/28	119	24.35	14	24.26	24.70	105	2,195	4.78%	大買/鉅額交易
2021/04/27	7	23.41	25	23.43	23.40	-18	2,106	-0.85%
2021/04/26	13	23.49	15	23.36	23.60	-2	2,087	-0.10%
2021/04/23	9	23.80	11	24.21	23.75	-2	2,046	-0.10%
2021/04/22	41	24.65	89	24.37	23.95	-48	1,989	-2.41%
2021/04/21	168	24.47	4	23.89	24.30	164	1,754	9.35%	大買/鉅額交易
2021/04/20	10	23.70	7	23.36	23.25	3	1,591	0.19%
2021/04/19	46	23.53	6.7	23.61	23.65	39.3	1,544	2.55%
2021/04/16	17	22.76	0	0.00	22.90	17	1,422	1.20%
2021/04/15	16	22.05	0	0.00	22.05	16	1,312	1.22%
2021/04/14	5	22.10	1	22.15	21.85	4	1,296	0.31%
2021/04/13	8	22.13	1	21.85	21.80	7	1,299	0.54%
2021/04/12	1	21.70	0	0.00	21.60	1	1,234	0.08%
2021/04/06	0	21.55	0	0.00	21.55	0	1,274	0.00%
2021/03/26	0	0.00	0.4	21.60	21.55	-0.4	1,465	-0.03%
2021/03/24	0	0.00	1	21.30	21.45	-1	1,465	-0.07%
2021/03/17	2	21.50	109	21.37	21.25	-107	1,450	-7.38%	大賣/鉅額交易
2021/03/15	0	0.00	1	21.20	21.30	-1	1,416	-0.07%
2021/03/11	2	21.20	0	0.00	21.15	2	1,418	0.14%
2021/03/10	8	21.05	0	21.15	21.10	8	1,408	0.57%
2021/03/04	0	0.00	49	20.80	20.85	-49	1,446	-3.39%
2021/03/03	2	20.95	0	0.00	20.90	2	1,453	0.14%
2021/02/26	0	0.00	1	20.70	20.85	-1	1,490	-0.07%
2021/02/25	0	0.00	6	20.90	20.95	-6	1,494	-0.40%
2021/02/23	1	20.75	13	20.80	20.80	-12	1,493	-0.80%
2021/02/22	0	0.00	1	20.45	20.65	-1	1,481	-0.07%
2021/02/17	6	20.20	5	20.30	20.20	1	1,483	0.07%
2021/02/05	0	0.00	2	20.25	20.20	-2	1,480	-0.14%
2021/01/28	0	0.00	5	20.15	20.15	-5	1,482	-0.34%
2021/01/27	6	20.30	0	0.00	20.35	6	1,477	0.41%
2021/01/22	0	20.30	0	0.00	20.20	0	1,473	0.00%
2021/01/20	0	0.00	3	20.28	20.20	-3	1,457	-0.21%
2021/01/18	0	0.00	2	20.60	20.80	-2	1,425	-0.14%
2021/01/11	2	21.25	0	0.00	21.25	2	1,476	0.14%
2021/01/07	45	21.41	0	0.00	21.40	45	1,459	3.08%
2021/01/04	0	0.00	10	22.25	22.30	-10	1,389	-0.72%
2020/12/30	0	0.00	15.1	22.55	22.30	-15.1	1,344	-1.13%
2020/12/29	15	22.50	0	0.00	22.55	15	1,327	1.13%
2020/12/28	7	22.66	3	22.60	22.50	4	1,290	0.31%
2020/12/24	19	21.87	19	22.11	21.95	0	1,196	0.00%
2020/12/23	22	21.87	16	21.87	22.05	6	1,152	0.52%
2020/12/22	56	22.20	2	22.20	21.50	54	1,096	4.93%
2020/12/21	86	21.05	0	0.00	21.15	86	990	8.68%
2020/12/17	0	0.00	50	21.15	21.15	-50	980	-5.10%
2020/12/03	0	0.00	5	21.35	21.20	-5	939	-0.53%
2020/11/27	0	0.00	0	21.05	21.15	0	895	0.00%
2020/11/25	0	0.00	3.1	21.30	21.40	-3.1	897	-0.34%
2020/11/20	0	0.00	0	21.00	20.65	0	835	0.00%
2020/11/17	3	20.65	2	20.65	20.60	1	838	0.12%
2020/11/16	0	0.00	5	20.70	20.70	-5	865	-0.58%
2020/11/13	2	20.80	0	0.00	20.80	2	885	0.23%
2020/11/12	0	20.30	0	0.00	20.65	0	878	0.00%
2020/11/11	0	0.00	3.1	20.49	20.50	-3.1	855	-0.36%
2020/11/05	1	20.10	0	0.00	20.10	1	883	0.11%
2020/10/23	0	0.00	98	20.48	20.50	-98	941	-10.41%
2020/10/22	109	20.55	3	20.47	20.70	106	948	11.17%	大買/鉅額交易
2020/10/14	2	20.00	0	0.00	20.00	2	1,086	0.18%
2020/10/05	0	0.00	100	19.85	19.90	-100	1,222	-8.18%
2020/09/24	0	0.00	15	19.65	19.60	-15	1,311	-1.14%
2020/09/15	1	20.25	0	0.00	20.25	1	1,476	0.07%
2020/09/09	0	0.00	3	20.25	20.30	-3	1,499	-0.20%
2020/09/04	2	20.30	0	0.00	20.40	2	1,554	0.13%
2020/08/31	0	0.00	9	20.91	20.85	-9	1,598	-0.56%
2020/08/27	0	0.00	1	20.60	20.60	-1	1,616	-0.06%
2020/08/20	10	20.23	0	0.00	20.30	10	1,622	0.62%
2020/08/19	5	20.85	0	0.00	21.00	5	1,598	0.31%
2020/08/11	0	0.00	5	19.90	19.90	-5	1,568	-0.32%
2020/08/06	0	0.00	2	20.15	20.05	-2	1,606	-0.12%
2020/07/31	0	0.00	10	20.30	20.10	-10	1,781	-0.56%
2020/07/30	0	0.00	2	20.25	20.30	-2	1,793	-0.11%
2020/07/29	0	0.00	2	20.00	19.95	-2	1,811	-0.11%
2020/07/28	3	19.40	0	0.00	19.30	3	1,816	0.17%
2020/07/27	0	0.00	6	19.75	19.70	-6	1,831	-0.33%
2020/07/24	2	20.40	12	20.38	20.20	-10	1,831	-0.55%
2020/07/22	5	21.00	5	21.05	20.90	0	1,796	0.00%
2020/07/21	5	20.97	0	0.00	20.95	5	1,796	0.28%
2020/07/20	12	22.45	0	0.00	22.45	12	1,732	0.69%
2020/07/16	0	0.00	4	23.00	22.90	-4	1,734	-0.23%
2020/07/15	1	22.65	0	0.00	22.65	1	1,745	0.06%
2020/07/14	3	22.62	2	22.70	22.65	1	1,760	0.06%
2020/07/13	2	22.85	8	22.90	22.85	-6	1,769	-0.34%
2020/07/10	4	22.80	15	22.85	22.60	-11	1,804	-0.61%
2020/07/08	1	23.20	0	0.00	23.20	1	1,787	0.06%
2020/07/07	3	23.20	15	23.15	23.25	-12	1,795	-0.67%
2020/07/06	5	23.15	0	0.00	23.20	5	1,800	0.28%
2020/07/03	10	23.00	30	22.95	23.00	-20	1,794	-1.11%
2020/06/30	55	23.20	20	23.18	23.00	35	1,954	1.79%
2020/06/29	14	22.96	40	22.85	22.95	-26	2,012	-1.29%
2020/06/23	9	23.28	1	23.05	22.75	8	2,012	0.40%
2020/06/22	7	22.91	1	22.80	22.90	6	1,953	0.31%
2020/06/19	2	22.45	1	22.50	22.65	1	1,956	0.05%
2020/06/17	0	0.00	2	22.20	22.15	-2	1,974	-0.10%
2020/06/16	2	22.10	2	22.10	22.15	0	2,018	0.00%
2020/06/15	0	0.00	12	21.72	21.75	-12	2,081	-0.58%
2020/06/12	2	21.40	0	0.00	21.75	2	2,095	0.10%
2020/06/11	7	22.39	0	0.00	22.10	7	2,113	0.33%
2020/06/09	5	22.92	4	23.10	22.90	1	2,167	0.05%
2020/06/08	0	0.00	53	23.06	23.10	-53	2,208	-2.40%
2020/06/05	0	0.00	15.9	23.10	23.05	-15.9	2,196	-0.72%
2020/06/04	63	22.79	4	22.73	22.85	59	2,201	2.68%
2020/06/03	1	22.40	12	22.45	22.45	-11	2,199	-0.50%
2020/06/02	20	22.51	18	22.38	22.35	2	2,199	0.09%
2020/05/28	43	22.40	0	0.00	22.15	43	2,220	1.94%
2020/05/27	14	22.15	0	0.00	22.10	14	2,217	0.63%
2020/05/26	1	22.15	0	0.00	22.30	1	2,230	0.04%
2020/05/25	0	0.00	10	21.80	22.00	-10	2,237	-0.45%
2020/05/22	0	0.00	4	22.04	21.95	-4	2,242	-0.18%
2020/05/21	0	0.00	10	22.22	22.20	-10	2,266	-0.44%
2020/05/20	0	0.00	6	22.19	22.15	-6	2,277	-0.26%
2020/05/19	2	22.35	17	22.36	22.30	-15	2,287	-0.66%
2020/05/15	31	22.00	0	0.00	22.00	31	2,317	1.34%
2020/05/14	1	22.35	0	0.00	22.15	1	2,356	0.04%
2020/05/13	1	22.10	0	0.00	22.60	1	2,343	0.04%
2020/05/12	11	22.85	4	22.85	22.50	7	2,340	0.30%
2020/05/11	6	22.86	29	22.77	22.85	-23	2,320	-0.99%
2020/05/08	2	22.50	7	22.49	22.50	-5	2,273	-0.22%
2020/05/07	0	0.00	30	21.60	21.85	-30	2,214	-1.35%
2020/05/06	0	0.00	40	21.55	21.35	-40	2,206	-1.81%
2020/05/04	0	0.00	5	21.50	21.40	-5	2,211	-0.23%
2020/04/29	0	0.00	2	21.10	21.35	-2	2,259	-0.09%
2020/04/28	2	21.05	0	0.00	21.00	2	2,272	0.09%
2020/04/27	0	0.00	77	20.94	20.95	-77	2,351	-3.28%
2020/04/23	0	0.00	68	20.86	21.00	-68	2,340	-2.91%
2020/04/21	0	0.00	53	20.59	20.50	-53	2,310	-2.29%
2020/04/20	72	21.47	0	0.00	21.60	72	2,259	3.19%
2020/04/16	1	20.90	0	0.00	20.65	1	2,197	0.05%
2020/04/15	1	21.10	63	20.77	20.50	-62	2,182	-2.84%
2020/04/14	0	0.00	4	20.30	20.40	-4	2,156	-0.19%
2020/04/13	0	0.00	1	20.20	20.10	-1	2,142	-0.05%
2020/04/10	2	20.05	2	20.03	20.35	0	2,142	0.00%
2020/04/09	21	20.10	9	20.25	20.00	12	2,134	0.56%
2020/04/08	9	20.14	2	20.10	20.20	7	2,118	0.33%
2020/04/07	2	19.98	0	0.00	20.05	2	2,103	0.10%
2020/04/06	30	19.78	0	0.00	19.90	30	2,071	1.45%
2020/04/01	82	20.05	236	20.28	20.00	-154	2,038	-7.55%	大賣/鉅額交易
2020/03/31	205	19.95	0	0.00	19.95	205	1,917	10.69%	大買/鉅額交易
2020/03/30	2	18.10	1	18.15	18.15	1	1,857	0.05%
2020/03/26	0	0.00	1	17.95	17.95	-1	1,856	-0.05%
2020/03/25	0	0.00	1	18.00	18.05	-1	1,844	-0.05%
2020/03/24	2	17.65	0	0.00	17.60	2	1,818	0.11%
2020/03/23	1	16.80	6	17.43	17.40	-5	1,814	-0.28%
2020/03/20	0	0.00	4	16.94	17.00	-4	1,805	-0.22%
2020/03/19	0	0.00	30	16.43	15.80	-30	1,758	-1.71%
2020/03/18	0	0.00	12	17.15	17.05	-12	1,695	-0.71%
2020/03/17	3	17.23	0	0.00	17.15	3	1,675	0.18%
2020/03/16	0	0.00	16	18.28	17.90	-16	1,665	-0.96%
2020/03/13	5	17.85	1	17.85	18.60	4	1,647	0.24%
2020/03/12	2	19.30	0	0.00	19.40	2	1,585	0.13%
2020/03/11	0	0.00	16	20.51	20.30	-16	1,542	-1.04%
2020/03/10	54	20.00	0	0.00	20.35	54	1,545	3.49%
2020/03/09	2	20.65	0	0.00	20.60	2	1,526	0.13%
2020/03/06	5	21.55	0	0.00	21.60	5	1,490	0.34%
2020/03/02	0	0.00	5	21.55	21.50	-5	1,456	-0.34%
2020/02/27	1	21.65	3	21.67	21.60	-2	1,459	-0.14%
2020/02/26	1	22.10	0	0.00	21.95	1	1,437	0.07%
2020/02/25	4	21.60	0	0.00	21.70	4	1,443	0.28%
2020/02/24	0	0.00	33	21.97	21.90	-33	1,432	-2.30%
2020/02/20	0	0.00	20	22.65	22.70	-20	1,407	-1.42%
2020/02/19	0	0.00	2	23.00	22.80	-2	1,398	-0.14%
2020/02/18	0	0.00	45	22.83	22.90	-45	1,403	-3.21%
2020/02/17	24	23.00	0	0.00	22.90	24	1,442	1.66%
2020/02/14	0	0.00	3	21.83	21.80	-3	1,396	-0.21%
2020/02/13	7	21.70	4	21.80	21.85	3	1,396	0.21%
2020/02/12	17	21.75	18	21.69	21.70	-1	1,396	-0.07%
2020/02/11	0	0.00	4	21.75	21.70	-4	1,386	-0.29%
2020/02/10	0	0.00	32	21.36	21.65	-32	1,402	-2.28%
2020/02/07	0	0.00	41	21.46	21.35	-41	1,390	-2.95%
2020/02/06	0	0.00	46	21.64	21.75	-46	1,389	-3.31%
2020/02/04	5	21.18	0	0.00	21.10	5	1,370	0.36%
2020/02/03	7	20.52	0	0.00	20.65	7	1,369	0.51%
2020/01/30	5	22.10	37	22.40	22.05	-32	1,261	-2.54%
2020/01/20	0	0.00	91	24.48	24.50	-91	1,182	-7.70%
2020/01/17	0	0.00	89	24.63	24.60	-89	1,183	-7.52%
2020/01/16	0	0.00	28	24.46	24.65	-28	1,181	-2.37%
2020/01/15	0	0.00	34	24.45	24.55	-34	1,193	-2.85%
2020/01/14	0	0.00	19	24.52	24.35	-19	1,206	-1.57%
2020/01/13	0	0.00	11	24.60	24.60	-11	1,235	-0.89%
2020/01/10	0	0.00	13.1	24.37	24.50	-13.1	1,267	-1.04%
2020/01/09	0	0.00	15.7	24.32	24.25	-15.7	1,323	-1.18%
2020/01/08	0	0.00	27	24.34	24.25	-27	1,318	-2.05%
2020/01/07	0	0.00	15	24.66	24.60	-15	1,311	-1.14%
2020/01/06	0	0.00	48	24.69	24.85	-48	1,326	-3.62%
2020/01/03	0	0.00	17	25.13	25.10	-17	1,331	-1.28%
2020/01/02	1	25.20	0	25.15	25.15	1	1,340	0.07%
2019/12/31	0	0.00	1	25.10	25.05	-1	1,345	-0.07%
2019/12/30	0	0.00	20	25.35	25.30	-20	1,341	-1.49%
2019/12/25	11	25.42	11	25.27	25.40	0	1,365	0.00%
2019/12/24	0	0.00	5	25.11	25.15	-5	1,370	-0.36%
2019/12/23	0	0.00	29	24.83	24.95	-29	1,360	-2.13%
2019/12/20	0	0.00	6	24.68	24.60	-6	1,378	-0.44%
2019/12/19	0	0.00	9	24.68	24.70	-9	1,392	-0.65%
2019/12/18	0	0.00	28	24.58	24.60	-28	1,394	-2.01%
2019/12/17	0	0.00	11	24.56	24.70	-11	1,387	-0.79%
2019/12/16	14	24.44	2	24.35	24.40	12	1,386	0.87%
2019/12/13	0	0.00	2.6	24.25	24.25	-2.6	1,394	-0.19%
2019/12/12	0	0.00	13	24.28	24.25	-13	1,404	-0.93%
2019/12/11	0	0.00	18	24.26	24.25	-18	1,426	-1.26%
2019/12/10	0	0.00	20	24.44	24.35	-20	1,426	-1.40%
2019/12/06	0	0.00	2	24.70	24.65	-2	1,495	-0.13%
2019/12/05	7	24.80	4	24.83	24.80	3	1,543	0.19%
2019/12/04	0	0.00	3	24.25	24.45	-3	1,587	-0.19%
2019/12/03	0	0.00	9	24.47	24.45	-9	1,602	-0.56%
2019/12/02	0	0.00	7	24.53	24.50	-7	1,621	-0.43%
2019/11/29	0	0.00	3	24.70	24.60	-3	1,623	-0.18%
2019/11/28	0	0.00	6	24.75	24.75	-6	1,617	-0.37%
2019/11/27	8	24.80	0	0.00	24.75	8	1,629	0.49%
2019/11/26	0	0.00	24	24.91	24.75	-24	1,644	-1.46%
2019/11/25	0	0.00	4	24.83	25.05	-4	1,639	-0.24%
2019/11/22	0	0.00	8	24.88	24.85	-8	1,662	-0.48%
2019/11/21	0	0.00	7	25.15	25.25	-7	1,663	-0.42%
2019/11/20	23	25.42	13	25.22	25.40	10	1,678	0.60%
2019/11/19	0	0.00	11	24.91	25.10	-11	1,676	-0.66%
2019/11/18	0	0.00	22	24.95	25.00	-22	1,680	-1.31%
2019/11/15	5	24.90	0	0.00	24.90	5	1,686	0.30%
2019/11/14	0	0.00	35	24.59	24.45	-35	1,679	-2.08%
2019/11/13	3	25.45	9	25.33	25.30	-6	1,660	-0.36%
2019/11/12	0	0.00	1	25.25	25.15	-1	1,721	-0.06%
2019/11/11	12	25.20	32	25.28	25.20	-20	1,768	-1.13%
2019/11/08	0	0.00	15	25.59	25.50	-15	1,868	-0.80%
2019/11/07	0	0.00	29	25.48	25.60	-29	1,888	-1.54%
2019/11/05	0	0.00	34	26.16	26.05	-34	1,895	-1.79%
2019/11/04	0	0.00	18	26.37	26.40	-18	1,934	-0.93%
2019/10/31	3	26.70	10	26.42	26.40	-7	2,020	-0.35%
2019/10/28	7	25.70	0	0.00	25.70	7	2,108	0.33%
2019/10/25	0	0.00	10	26.13	25.95	-10	2,162	-0.46%
2019/10/24	18	26.28	0	0.00	26.20	18	2,239	0.80%
2019/10/23	104	26.52	72	26.26	26.20	32	2,302	1.39%	大買/
2019/10/22	162	26.38	54	26.48	26.40	108	2,399	4.50%	大買/鉅額交易
2019/10/21	44	26.53	0	0.00	26.50	44	2,538	1.73%
2019/10/18	11	26.25	27	26.22	26.10	-16	2,551	-0.63%
2019/10/17	66	26.11	26	25.65	26.40	40	2,557	1.56%
2019/10/16	0	0.00	41	25.09	25.10	-41	2,526	-1.62%
2019/10/15	18	25.05	0	0.00	25.05	18	2,607	0.69%
2019/10/14	8	25.51	0	0.00	25.30	8	2,659	0.30%
2019/10/09	0	0.00	75	25.26	25.75	-75	2,683	-2.79%
2019/10/08	1	25.60	0	0.00	25.45	1	2,719	0.04%
2019/10/07	0	0.00	18	25.06	25.05	-18	2,790	-0.64%
2019/10/04	0	0.00	15	25.11	25.05	-15	2,931	-0.51%
2019/10/03	0.3	25.15	0	0.00	25.15	0.3	3,028	0.01%
2019/10/02	2	25.05	3	25.07	25.10	-1	3,110	-0.03%
2019/10/01	0	0.00	45	25.09	25.20	-45	3,133	-1.44%
2019/09/27	1	25.35	73	25.33	25.25	-72	3,136	-2.30%
2019/09/26	0	0.00	73	25.60	25.65	-73	3,148	-2.32%
2019/09/25	0.3	25.70	19	25.67	25.65	-18.7	3,217	-0.58%
2019/09/24	1	26.10	0	0.00	26.05	1	3,265	0.03%
2019/09/23	0	0.00	2	26.38	26.25	-2	3,516	-0.06%
2019/09/18	0	0.00	48	26.58	26.55	-48	3,943	-1.22%
2019/09/12	0	0.00	25	26.50	26.50	-25	4,168	-0.60%
2019/09/11	63	26.91	39	26.38	26.35	24	4,206	0.57%
2019/09/10	4	26.05	5	26.00	25.95	-1	4,220	-0.02%
2019/09/09	1	26.30	5.2	26.69	26.15	-4.2	4,325	-0.10%
2019/09/06	235	27.03	0	0.00	27.10	235	4,433	5.30%	大買/鉅額交易
2019/09/05	0.3	26.55	0	0.00	26.45	0.3	4,484	0.01%
2019/09/04	40	26.59	1	26.70	26.65	39	4,486	0.87%
2019/09/02	0	0.00	19	26.20	26.30	-19	4,616	-0.41%
2019/08/28	4	26.39	6	26.25	26.30	-2	4,674	-0.04%
2019/08/27	2	26.70	3	26.75	26.60	-1	4,683	-0.02%
2019/08/26	0	0.00	18	26.03	25.90	-18	4,697	-0.38%
2019/08/23	3	26.45	1	26.45	26.45	2	4,728	0.04%
2019/08/22	0	0.00	2	26.85	26.90	-2	4,796	-0.04%
2019/08/21	0	0.00	17	26.87	26.80	-17	4,814	-0.35%
2019/08/20	0	0.00	1	27.10	27.10	-1	4,853	-0.02%
2019/08/19	0	0.00	1	27.10	27.10	-1	4,866	-0.02%
2019/08/16	51	27.40	6	27.52	27.50	45	4,861	0.93%
2019/08/15	2	26.20	13	26.40	26.65	-11	4,825	-0.23%
2019/08/14	13	26.50	4	26.69	26.50	9	4,789	0.19%
2019/08/13	2	27.13	0	0.00	26.90	2	4,775	0.04%
2019/08/12	50	28.99	5	28.67	28.55	45	4,701	0.96%
2019/08/07	0	0.00	30	28.54	28.35	-30	4,836	-0.62%
2019/08/05	5	29.07	11	29.28	29.00	-6	4,873	-0.12%
2019/08/02	40	28.64	1	28.50	28.60	39	4,907	0.79%
2019/08/01	20	29.55	30	29.40	29.40	-10	4,878	-0.20%
2019/07/31	37	30.05	36	29.91	29.95	1	4,886	0.02%
2019/07/30	5	30.12	75	29.92	30.05	-70	4,913	-1.42%
2019/07/29	81	30.46	0	0.00	30.65	81	4,993	1.62%
2019/07/26	48	30.97	42	30.64	30.95	6	5,039	0.12%
2019/07/25	43	30.14	0	0.00	30.10	43	5,018	0.86%
2019/07/24	133	30.58	45	30.11	30.00	88	5,020	1.75%	大買/
2019/07/23	1	30.70	0	0.00	30.55	1	5,006	0.02%
2019/07/22	12	32.00	0	0.00	31.75	12	4,983	0.24%
2019/07/18	10	31.70	0	0.00	31.70	10	5,214	0.19%
2019/07/17	0	0.00	1	31.80	32.10	-1	5,464	-0.02%
2019/07/16	2	32.80	12	32.81	32.80	-10	5,382	-0.19%
2019/07/15	12	33.16	25	33.30	33.25	-13	5,326	-0.24%
2019/07/12	12	33.29	1	33.15	33.15	11	5,294	0.21%
2019/07/11	1	33.50	22	33.49	33.45	-21	5,284	-0.40%
2019/07/10	44	34.05	23	33.15	34.15	21	5,194	0.40%
2019/07/09	74	32.79	10	32.11	32.75	64	5,047	1.27%
2019/07/08	7	31.38	17	32.03	31.35	-10	4,953	-0.20%
2019/07/05	5	33.00	20	33.03	33.05	-15	4,884	-0.31%
2019/07/04	33	32.91	25	33.04	32.80	8	4,854	0.16%
2019/07/03	33	32.96	27	33.03	32.90	6	4,845	0.12%
2019/07/02	41	33.10	20	33.09	33.15	21	4,819	0.44%
2019/07/01	48	32.92	19	32.93	32.90	29	4,758	0.61%
2019/06/28	24	33.03	36	32.89	32.80	-12	4,697	-0.26%
2019/06/27	27	35.29	10	34.90	34.95	17	4,440	0.38%
2019/06/26	38	35.94	13	35.88	35.90	25	4,377	0.57%
2019/06/25	7	35.04	3	35.25	35.80	4	4,261	0.09%
2019/06/24	1	34.15	3	34.42	34.40	-2	4,113	-0.05%
2019/06/21	9	32.57	0	0.00	32.85	9	4,013	0.22%
2019/06/20	17	32.67	0	0.00	32.20	17	4,021	0.42%
2019/06/19	83	32.96	2	33.20	32.80	81	4,030	2.01%
2019/06/18	7	32.64	5	32.35	32.85	2	3,971	0.05%
2019/06/17	13	31.66	0	0.00	31.90	13	3,907	0.33%
2019/06/14	2	32.38	2	31.95	30.80	0	3,789	0.00%
2019/06/06	0	0.00	5	29.30	29.30	-5	3,492	-0.14%
2019/05/30	0	0.00	1	29.00	29.10	-1	3,382	-0.03%
2019/05/29	1	28.75	3	28.92	28.90	-2	3,344	-0.06%
2019/05/28	1	28.45	0	0.00	28.45	1	3,259	0.03%
2019/05/27	11	28.03	0	0.00	28.25	11	3,233	0.34%
2019/05/23	0	27.45	0	0.00	27.40	0	3,174	0.00%
2019/05/22	38	27.47	0	0.00	27.60	38	3,166	1.20%
2019/05/21	36	27.38	0	0.00	27.15	36	3,157	1.14%
2019/05/20	55	27.16	195	27.39	27.10	-140	3,123	-4.48%	大賣/鉅額交易
2019/05/17	78	27.69	60	27.65	27.55	18	3,084	0.58%
2019/05/16	77	27.40	0	0.00	27.20	77	3,041	2.53%
2019/05/15	1	28.00	80	28.16	27.95	-79	2,957	-2.67%
2019/05/13	0	0.00	20	28.20	28.00	-20	2,791	-0.72%
2019/05/10	52	28.49	0	0.00	27.95	52	2,772	1.88%
2019/05/06	1	28.45	46	28.25	28.10	-45	2,626	-1.71%
2019/05/03	20	27.74	10	27.75	27.90	10	2,478	0.40%
2019/04/29	5	27.55	5	27.55	27.45	0	2,217	0.00%
2019/04/26	5	27.45	7	27.64	27.30	-2	2,117	-0.09%
2019/04/25	9	27.13	9	27.25	27.30	0	1,984	0.00%
2019/04/24	1	25.65	5	26.01	25.25	-4	1,780	-0.22%
2019/04/23	7	25.52	50	25.32	26.10	-43	1,662	-2.59%
2019/04/22	1	24.05	0	0.00	23.75	1	1,378	0.07%
2019/04/17	1	24.00	0.8	24.05	24.15	0.2	1,341	0.01%
2019/04/16	0	0.00	7	23.55	23.50	-7	1,298	-0.54%
2019/04/11	0	0.00	6	23.15	23.15	-6	1,286	-0.47%
2019/04/10	0	0.00	1	23.50	23.50	-1	1,270	-0.08%
2019/04/09	0	0.00	7	23.55	23.50	-7	1,270	-0.55%
2019/04/01	8	24.24	0	0.00	24.15	8	1,214	0.66%
2019/03/29	33	23.96	8	24.18	24.25	25	1,197	2.09%
2019/03/26	0	0.00	9	24.27	24.85	-9	1,081	-0.83%
2019/03/25	22	24.00	13	24.05	24.20	9	1,013	0.89%
2019/03/22	20	23.83	0	0.00	24.00	20	981	2.04%
2019/03/21	20	23.25	0	0.00	23.30	20	970	2.06%
2019/03/20	30	23.55	0	0.00	23.55	30	1,005	2.98%
2019/03/18	30	23.55	0	0.00	23.50	30	1,002	2.99%
2019/03/15	0	0.00	12	23.73	23.50	-12	987	-1.22%
2019/03/12	100	23.12	34	23.09	23.20	66	879	7.51%
2019/03/11	65	22.90	0	0.00	22.95	65	873	7.44%
2019/03/08	0	0.00	8	22.87	22.90	-8	885	-0.90%
2019/03/07	0	0.00	1	22.60	22.60	-1	880	-0.11%
2019/03/06	0	0.00	10	22.72	22.80	-10	872	-1.15%
2019/03/05	0	0.00	44.5	22.48	22.60	-44.5	866	-5.14%
2019/02/27	4	21.95	0	0.00	21.95	4	848	0.47%
2019/02/21	21	21.70	12	21.70	21.70	9	823	1.09%
2019/02/18	20	21.40	0	0.00	21.40	20	808	2.47%
2019/02/12	1	21.10	0	0.00	21.25	1	851	0.12%
2019/02/11	22	21.09	1.1	21.09	21.10	20.9	852	2.45%
2019/01/30	0	0.00	13	21.35	21.15	-13	838	-1.55%
2019/01/29	0	0.00	12	22.31	22.45	-12	755	-1.59%
2019/01/28	0	0.00	5	22.47	22.50	-5	755	-0.66%
2019/01/25	0	0.00	18	22.42	22.35	-18	754	-2.39%
2019/01/24	0	0.00	1	22.40	22.45	-1	756	-0.13%
2019/01/23	9	22.59	0	0.00	22.60	9	756	1.19%
2019/01/21	0	0.00	3	22.55	22.55	-3	757	-0.40%
2019/01/16	0	0.00	2	22.20	22.05	-2	775	-0.26%
2019/01/14	0	0.00	57	21.99	22.00	-57	771	-7.39%
2019/01/11	0	0.00	3	22.25	22.25	-3	780	-0.38%
2019/01/10	0	0.00	6	22.38	22.30	-6	783	-0.77%
2019/01/08	0	0.00	0	22.20	22.25	0	791	0.00%
2018/12/28	0	0.00	10	21.61	22.25	-10	824	-1.21%
2018/12/26	1	21.90	3	21.85	21.85	-2	835	-0.24%
2018/12/25	1	22.20	15	22.25	22.15	-14	843	-1.66%
2018/12/21	0	0.00	2	22.75	22.90	-2	854	-0.23%
2018/12/19	9	23.33	9	23.30	23.35	0	844	0.00%
2018/12/18	18	23.34	0	0.00	23.30	18	835	2.15%
2018/12/17	24	23.94	0	0.00	23.20	24	823	2.91%
2018/12/14	43	23.56	0	0.00	23.60	43	803	5.35%
2018/12/13	44	23.12	0	0.00	23.20	44	755	5.83%
2018/12/12	43	22.77	0	0.00	22.80	43	713	6.03%
2018/12/07	5	22.25	0	0.00	22.25	5	690	0.72%
2018/12/03	0	0.00	1	22.30	22.05	-1	682	-0.15%
2018/11/21	14	21.03	0	0.00	20.80	14	680	2.06%
2018/11/20	21	20.91	2	20.98	21.00	19	678	2.80%
2018/11/19	22	21.20	0	0.00	21.10	22	683	3.22%
2018/11/15	18	21.12	0	0.00	21.10	18	682	2.64%
2018/11/13	5	21.29	5	21.13	21.20	0	676	0.00%
2018/11/12	12	20.80	0	0.00	20.80	12	658	1.82%
2018/11/06	9	19.48	0	0.00	19.50	9	749	1.20%
2018/11/05	0	0.00	6	19.25	19.35	-6	754	-0.80%
2018/10/25	0	0.00	0.1	18.60	18.55	-0.1	828	-0.01%
2018/10/24	5	19.00	0	0.00	18.95	5	825	0.61%
2018/10/16	1	19.55	0	0.00	19.55	1	834	0.12%
2018/10/15	0	0.00	1	19.30	19.40	-1	839	-0.12%
2018/09/10	0	0.00	10	22.30	22.30	-10	979	-1.02%
2018/09/03	0	0.00	1	22.25	22.30	-1	1,021	-0.10%
2018/08/29	0	0.00	54	23.00	22.90	-54	1,097	-4.92%
2018/08/22	0	0.00	1	22.80	22.80	-1	1,151	-0.09%
2018/08/21	19	22.72	33	22.63	22.65	-14	1,223	-1.14%
2018/08/20	24	22.64	13	22.60	22.45	11	1,232	0.89%
2018/08/17	0	0.00	44	22.74	22.70	-44	1,225	-3.59%
2018/08/14	0	0.00	35	23.08	23.10	-35	1,213	-2.88%
2018/08/13	1	23.50	48	23.51	23.55	-47	1,206	-3.90%
2018/08/10	0	0.00	59	24.01	24.05	-59	1,196	-4.93%
2018/08/09	0	0.00	24	24.01	24.00	-24	1,218	-1.97%
2018/08/08	0	0.00	73.1	24.02	24.00	-73.1	1,224	-5.96%
2018/08/07	0	0.00	85	24.10	24.05	-85	1,234	-6.89%
2018/08/01	33	24.67	0	0.00	24.15	33	1,302	2.53%
2018/07/26	25	24.11	0	0.00	24.05	25	1,285	1.95%
2018/07/23	0	0.00	5	23.75	23.80	-5	1,347	-0.37%
2018/07/20	15	23.93	0	0.00	23.85	15	1,364	1.10%
2018/07/19	0	0.00	0.2	23.85	23.95	-0.2	1,366	-0.02%
2018/07/16	0	0.00	10	23.58	23.60	-10	1,395	-0.72%
2018/07/09	0	0.00	34	23.80	23.95	-34	1,495	-2.27%
2018/07/05	0	0.00	48	23.49	23.45	-48	1,609	-2.98%
2018/07/04	0	0.00	80	24.00	23.95	-80	1,608	-4.97%
2018/07/03	257	24.57	2	24.25	24.20	255	1,610	15.84%	大買/鉅額交易
2018/07/02	0	0.00	45	24.09	24.00	-45	1,557	-2.89%
2018/06/28	89	24.00	0	0.00	23.90	89	1,572	5.66%
2018/06/27	211	23.73	0	0.00	23.80	211	1,564	13.49%	大買/鉅額交易
2018/06/20	0	0.00	7	23.80	23.55	-7	1,654	-0.42%
2018/06/19	6	24.40	0	0.00	23.95	6	1,654	0.36%
2018/06/14	10	24.05	0	0.00	23.95	10	1,652	0.61%
2018/06/12	25	23.97	0	0.00	24.00	25	1,648	1.52%
2018/06/06	80	24.63	0	0.00	24.65	80	1,593	5.02%
2018/06/04	100	24.09	0	0.00	23.95	100	1,546	6.46%
2018/05/31	0	0.00	14	23.88	23.90	-14	1,554	-0.90%
2018/05/30	10	23.80	7	23.75	23.95	3	1,548	0.19%
2018/05/29	55	23.92	240	23.68	23.90	-185	1,532	-12.07%	大賣/鉅額交易
2018/05/28	0	0.00	115	23.23	23.45	-115	1,468	-7.83%	大賣/鉅額交易
2018/05/25	0	0.00	73	23.31	23.30	-73	1,472	-4.96%
2018/05/24	0	0.00	1	23.40	23.35	-1	1,476	-0.07%
2018/05/22	45	23.99	0	0.00	23.50	45	1,484	3.03%
2018/05/21	120	23.39	1	23.30	23.55	119	1,476	8.06%	大買/鉅額交易
2018/05/18	187	23.04	0	0.00	22.80	187	1,466	12.75%	大買/鉅額交易
2018/05/17	273	22.77	0	0.00	23.05	273	1,476	18.48%	大買/鉅額交易
2018/05/14	0	0.00	3	22.10	21.95	-3	1,606	-0.19%
2018/04/27	0	0.00	272	22.65	23.15	-272	1,891	-14.38%	大賣/鉅額交易
2018/04/23	0	0.00	50	24.20	24.40	-50	2,031	-2.46%
2018/04/20	1	23.95	0	0.00	24.10	1	2,036	0.05%
2018/04/16	2	23.93	20	23.95	23.80	-18	2,124	-0.85%
2018/04/11	32	24.70	0	0.00	24.75	32	2,153	1.49%
2018/04/10	0	0.00	24	24.00	24.00	-24	2,122	-1.13%
2018/04/09	14	24.30	0	0.00	24.25	14	2,123	0.66%
2018/04/03	1	23.95	0	0.00	24.05	1	2,121	0.05%
2018/03/23	0	0.00	1	22.75	22.80	-1	2,184	-0.05%
2018/03/21	0	0.00	5	22.75	22.70	-5	2,170	-0.23%
2018/03/19	0	0.00	1	23.25	22.80	-1	2,154	-0.05%
2018/03/15	0	0.00	1	23.50	23.50	-1	2,139	-0.05%
2018/03/06	5	22.60	0	22.55	22.55	5	2,110	0.24%
2018/02/26	15	22.73	0	0.00	22.70	15	2,142	0.70%
2018/02/21	0	0.00	20	22.20	22.20	-20	2,144	-0.93%
2018/02/12	40	21.88	1	21.80	21.55	39	2,141	1.82%
2018/02/07	10	21.55	10	22.20	21.40	0	2,094	0.00%
2018/02/06	18	21.47	0	0.00	21.55	18	2,054	0.88%
2018/02/05	1	23.05	0	0.00	23.20	1	1,967	0.05%
2018/01/31	0	0.00	2	23.50	23.50	-2	1,952	-0.10%
2018/01/30	2	23.70	0	0.00	23.60	2	1,950	0.10%
2018/01/29	0	0.00	1	23.35	23.50	-1	1,957	-0.05%
2018/01/24	4	24.30	0	0.00	24.00	4	1,879	0.21%
2018/01/23	1	24.15	155	23.75	24.80	-154	1,853	-8.31%	大賣/鉅額交易
2018/01/22	145	24.19	1	23.50	24.65	144	1,770	8.13%	大買/鉅額交易
2018/01/17	4	22.25	0	0.00	22.25	4	1,708	0.23%
2018/01/15	1	22.60	0	0.00	22.30	1	1,773	0.06%
2018/01/12	5	22.60	1	22.30	22.60	4	1,803	0.22%
2018/01/11	0	0.00	5	22.60	22.50	-5	1,807	-0.28%
2018/01/10	6	23.26	1	22.90	22.75	5	1,772	0.28%
2018/01/09	20	22.05	0	0.00	22.80	20	1,705	1.17%