福壽 (1219)-台新券商分點個股進出

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

福壽

(1219)

可現股當沖

股價
19.25
漲跌
▼0.05
漲幅
-0.26%
成交量
607張
產業
上市食品類股
107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

福壽 (1219)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/03	12	19.21	0	0.00	19.25	12	426	2.82%
2024/05/02	1	19.30	14	19.30	19.30	-13	419	-3.10%
2024/04/30	45	19.25	18	19.13	19.25	27	409	6.59%
2024/04/29	32	19.05	0	0.00	19.05	32	395	8.09%
2024/04/26	0.3	19.00	0.2	19.00	18.95	0.1	383	0.03%
2024/04/25	7	18.95	2	18.95	18.90	5	384	1.30%
2024/04/24	3	18.95	0	0.00	18.90	3	383	0.78%
2024/04/23	4	18.90	1	18.90	18.95	3	385	0.78%
2024/04/22	1	18.75	15	18.74	18.85	-14	383	-3.65%
2024/04/19	0	0.00	5	18.68	18.70	-5	382	-1.31%
2024/04/18	2	18.80	0	0.00	18.80	2	378	0.53%
2024/04/17	1.1	18.59	1	18.65	18.65	0.1	378	0.03%
2024/04/16	6	18.53	0	18.60	18.45	6	375	1.59%
2024/04/12	2	18.73	1	18.75	18.65	1	371	0.27%
2024/04/11	7	18.90	0	0.00	18.90	7	369	1.90%
2024/04/10	0	0.00	0	18.95	18.90	0	365	-0.01%
2024/04/08	5	18.65	0	18.75	18.70	5	361	1.38%
2024/04/03	0	0.00	1	18.65	18.65	-1	361	-0.28%
2024/04/02	6	18.75	0	0.00	18.75	6	360	1.66%
2024/04/01	2	18.75	0	0.00	18.75	2	361	0.55%
2024/03/29	101	18.68	0.1	18.80	18.70	101	359	28.07%	大買/
2024/03/28	0.5	18.75	0	0.00	18.65	0.5	359	0.14%
2024/03/27	0	0.00	1	18.65	18.65	-1	359	-0.28%
2024/03/25	6.1	18.63	2	18.80	18.75	4.1	352	1.15%
2024/03/22	0	18.65	1	18.50	18.45	-1	340	-0.29%
2024/03/21	2	18.50	0	0.00	18.50	2	339	0.59%
2024/03/20	1	18.50	0	0.00	18.50	1	336	0.30%
2024/03/19	4	18.63	0	0.00	18.60	4	333	1.20%
2024/03/18	1	18.60	1	18.65	18.65	0	332	0.00%
2024/03/14	0	18.75	0	0.00	18.65	0	330	0.00%
2024/03/13	2	18.33	1	18.31	18.30	1	318	0.30%
2024/03/12	2	18.63	2	18.60	18.65	0	274	0.00%
2024/03/11	1.9	18.59	0	0.00	18.65	1.9	266	0.71%
2024/03/08	15	18.60	0	0.00	18.60	15	263	5.69%
2024/03/07	1	18.80	0	0.00	18.75	1	251	0.40%
2024/03/06	2	18.85	0	0.00	18.90	2	244	0.82%
2024/03/05	0	0.00	3.1	18.85	18.85	-3.1	242	-1.26%
2024/03/04	0	19.00	0	0.00	18.85	0	241	0.00%
2024/03/01	2	18.90	1	18.90	18.90	1	239	0.42%
2024/02/29	5	19.00	0	0.00	18.90	5	239	2.08%
2024/02/26	1	18.95	1	18.95	18.95	0	238	0.00%
2024/02/23	0	19.05	2	19.00	19.00	-2	238	-0.84%
2024/02/22	3	18.98	0	0.00	19.00	3	239	1.26%
2024/02/20	5	19.14	7	19.16	19.10	-2	235	-0.85%
2024/02/19	0	0.00	4	19.10	19.10	-4	233	-1.71%
2024/02/16	0	0.00	3	18.95	19.00	-3	232	-1.29%
2024/02/15	8	19.02	0	0.00	19.00	8	231	3.46%
2024/02/05	7	19.00	0	0.00	19.00	7	231	3.02%
2024/02/02	3	19.00	0	0.00	18.95	3	229	1.31%
2024/02/01	0.2	19.10	0	0.00	19.05	0.2	228	0.09%
2024/01/26	0.4	19.00	0	0.00	19.10	0.4	229	0.15%
2024/01/25	6	19.01	0	0.00	19.00	6	232	2.58%
2024/01/23	1	18.95	0	0.00	18.95	1	239	0.42%
2024/01/22	0.2	18.90	0	0.00	18.90	0.2	240	0.06%
2024/01/18	2	18.85	0	0.00	18.80	2	241	0.83%
2024/01/17	7	18.84	0	0.00	18.80	7	249	2.81%
2024/01/16	3	18.90	0	0.00	18.95	3	254	1.18%
2024/01/15	2	19.00	0	0.00	18.95	2	265	0.75%
2024/01/11	5	18.91	0	0.00	19.00	5	298	1.68%
2024/01/10	8	19.13	0	0.00	19.05	8	298	2.68%
2024/01/09	3	19.20	0	0.00	19.25	3	303	0.99%
2024/01/08	1	19.25	0	0.00	19.35	1	304	0.33%
2024/01/05	27	19.35	0	0.00	19.30	27	304	8.87%
2024/01/04	74	19.35	0	0.00	19.35	74	307	24.10%
2024/01/02	5	19.31	0	0.00	19.30	5	307	1.63%
2023/12/28	2	19.25	0	0.00	19.40	2	309	0.65%
2023/12/27	2	19.30	0	0.00	19.30	2	310	0.64%
2023/12/26	0.2	19.25	0	0.00	19.35	0.2	311	0.05%
2023/12/22	0	0.00	1	19.35	19.40	-1	314	-0.32%
2023/12/21	0	0.00	1	19.40	19.35	-1	315	-0.32%
2023/12/19	1	19.35	1	19.30	19.35	0	314	0.00%
2023/12/18	0	0.00	1	19.45	19.45	-1	315	-0.32%
2023/12/12	1	19.40	0	0.00	19.40	1	308	0.32%
2023/12/11	5	19.49	0	0.00	19.45	5	307	1.62%
2023/12/08	0	0.00	1	19.55	19.55	-1	308	-0.32%
2023/12/06	1	19.50	0	0.00	19.45	1	312	0.32%
2023/12/05	1.1	19.49	0	0.00	19.50	1.1	314	0.35%
2023/12/04	1	19.35	1	19.45	19.45	0	316	0.00%
2023/12/01	2	19.30	10	19.40	19.40	-8	322	-2.48%
2023/11/30	2	19.30	10.3	19.20	19.40	-8.3	339	-2.45%
2023/11/29	3	19.33	0	0.00	19.35	3	349	0.86%
2023/11/28	2	19.33	0	0.00	19.45	2	347	0.58%
2023/11/22	1	19.30	0	0.00	19.40	1	349	0.29%
2023/11/17	1	19.30	0	0.00	19.35	1	360	0.28%
2023/11/15	1	19.10	0	0.00	19.15	1	361	0.28%
2023/11/14	0.2	19.15	1	19.15	19.15	-0.9	359	-0.24%
2023/11/09	2	19.00	0	0.00	19.00	2	360	0.56%
2023/11/08	0.2	19.10	0	0.00	19.05	0.2	367	0.05%
2023/11/06	0	0.00	1	19.00	19.00	-1	376	-0.27%
2023/11/03	3	18.82	0	0.00	18.95	3	380	0.79%
2023/11/02	1	18.70	0	0.00	18.80	1	397	0.25%
2023/11/01	1	18.65	0	0.00	18.70	1	399	0.25%
2023/10/31	6	18.92	0	0.00	18.75	6	404	1.48%
2023/10/25	5	18.75	0	0.00	18.85	5	423	1.18%
2023/10/20	4.1	18.69	0	0.00	18.65	4.1	407	1.01%
2023/10/19	3.2	19.01	0	0.00	19.10	3.2	395	0.81%
2023/10/17	2	19.55	0	0.00	19.40	2	419	0.48%
2023/10/16	0	0.00	0	19.70	19.60	0	422	-0.01%
2023/10/13	0	19.80	0	0.00	19.65	0	435	0.00%
2023/10/12	4.2	19.67	0	0.00	19.70	4.2	444	0.95%
2023/10/11	1	19.75	0	20.45	19.70	1	467	0.21%
2023/10/06	0.2	19.90	0	0.00	19.80	0.2	486	0.04%
2023/10/05	0	19.95	1	19.75	19.75	-1	498	-0.19%
2023/10/04	0.2	19.75	0	0.00	19.80	0.2	509	0.04%
2023/10/02	0	19.90	0	0.00	19.95	0	545	0.00%
2023/09/28	5	19.85	0	0.00	19.95	5	560	0.89%
2023/09/26	1	19.90	0	0.00	19.90	1	586	0.17%
2023/09/25	1	19.95	0.1	20.15	20.00	0.9	665	0.13%
2023/09/22	0.2	20.00	0	0.00	20.00	0.2	691	0.03%
2023/09/20	1	20.00	10.4	20.00	20.00	-9.4	714	-1.32%
2023/09/19	0.2	20.15	2	20.05	20.10	-1.8	719	-0.25%
2023/09/18	0	20.05	0	0.00	20.15	0	721	0.00%
2023/09/15	5.9	20.06	0	0.00	20.10	5.9	727	0.81%
2023/09/14	0	20.15	0	20.15	20.10	0	731	0.00%
2023/09/08	8	20.05	48	20.02	20.05	-40	752	-5.31%
2023/09/07	5	20.18	57	20.14	20.15	-52	754	-6.89%
2023/09/06	31	20.33	1.3	20.38	20.30	29.7	757	3.92%
2023/09/05	2	20.48	90	20.49	20.45	-88	756	-11.64%
2023/09/04	158	20.28	34.9	20.06	20.45	123.1	740	16.61%	大買/鉅額交易
2023/09/01	4	20.00	0.1	20.05	19.95	3.9	740	0.52%
2023/08/31	4	19.95	0	0.00	20.00	4	748	0.53%
2023/08/29	0	0.00	0.3	20.15	20.00	-0.3	758	-0.04%
2023/08/28	0	0.00	0	20.16	20.15	0	763	0.00%
2023/08/25	0	0.00	8.2	20.10	20.15	-8.2	762	-1.07%
2023/08/23	0	0.00	1.1	19.95	19.95	-1.1	760	-0.14%
2023/08/22	0	0.00	1.1	20.00	19.95	-1.1	765	-0.14%
2023/08/18	2	19.95	0	0.00	20.00	2	777	0.26%
2023/08/16	0	0.00	1	19.90	19.95	-1	809	-0.12%
2023/08/15	2	19.90	0	0.00	19.95	2	818	0.25%
2023/08/11	0	0.00	1	20.10	20.10	-1	824	-0.12%
2023/08/10	11	20.05	0	0.00	20.05	11	828	1.33%
2023/08/08	2.3	20.56	50	20.69	20.60	-47.7	824	-5.78%
2023/08/07	50	20.43	2.1	20.40	20.45	47.9	838	5.72%
2023/08/04	0	0.00	2	20.35	20.35	-2	860	-0.23%
2023/08/02	2	20.18	1	20.30	20.05	1	892	0.11%
2023/08/01	0	0.00	1	20.15	20.20	-1	900	-0.11%
2023/07/31	1	20.10	0	0.00	20.15	1	903	0.11%
2023/07/28	3	20.15	0	0.00	20.15	3	917	0.33%
2023/07/27	0	20.40	0	0.00	20.50	0	915	0.00%
2023/07/26	9	20.22	2	20.20	20.20	7	919	0.76%
2023/07/25	1	20.35	0	0.00	20.25	1	931	0.11%
2023/07/24	5	20.72	5	20.69	20.35	0	939	0.00%
2023/07/21	63.4	20.76	62	20.78	20.65	1.4	952	0.15%
2023/07/20	14	20.29	7	20.29	20.35	7	1,075	0.65%
2023/07/19	6	20.08	0	0.00	20.00	6	1,077	0.56%
2023/07/18	5	20.20	3	20.22	20.10	2	1,088	0.18%
2023/07/17	2	19.80	0	0.00	19.80	2	1,087	0.18%
2023/07/14	14	19.90	0	0.00	19.75	14	1,098	1.27%
2023/07/13	19	19.99	1	20.10	19.95	18	1,079	1.67%
2023/07/12	15	20.23	10	20.50	20.25	5	1,073	0.47%
2023/07/11	3	20.55	0	0.00	20.55	3	1,073	0.28%
2023/07/10	5	21.55	30	21.56	21.55	-25	1,071	-2.33%
2023/07/07	3	21.30	2	21.30	21.30	1	1,055	0.09%
2023/07/06	2	21.45	0	0.00	21.50	2	1,053	0.19%
2023/07/05	4	21.50	5	21.50	21.50	-1	1,050	-0.10%
2023/07/04	0	0.00	2	21.80	21.60	-2	1,049	-0.19%
2023/07/03	11	21.86	79	22.02	21.75	-68	1,075	-6.32%
2023/06/30	11	21.55	9	21.45	21.50	2	1,015	0.20%
2023/06/29	2	21.40	1	21.45	21.35	1	997	0.10%
2023/06/28	2	21.05	5.9	21.28	21.25	-3.9	990	-0.39%
2023/06/26	10	21.10	5.1	21.05	21.10	4.9	1,015	0.48%
2023/06/21	7.1	21.09	0	0.00	21.25	7.1	1,021	0.69%
2023/06/20	5	21.05	0	0.00	21.05	5	1,026	0.49%
2023/06/19	0	0.00	6	21.14	21.10	-6	1,032	-0.58%
2023/06/16	0	0.00	2	21.15	21.15	-2	1,039	-0.19%
2023/06/15	1	20.95	0	0.00	20.95	1	1,044	0.10%
2023/06/14	0	0.00	2	21.08	21.05	-2	1,054	-0.19%
2023/06/13	4.6	20.90	0	0.00	20.95	4.6	1,094	0.42%
2023/06/12	3	20.90	0	0.00	20.95	3	1,106	0.27%
2023/06/09	0	0.00	11	21.05	21.00	-11	1,116	-0.99%
2023/06/08	0	0.00	6	21.10	21.05	-6	1,142	-0.52%
2023/06/07	0	0.00	20	21.20	21.15	-20	1,170	-1.71%
2023/06/05	2	21.00	7	21.01	21.05	-5	1,224	-0.41%
2023/06/02	5	21.00	6.2	21.06	21.05	-1.2	1,270	-0.09%
2023/06/01	2	20.88	1	20.90	20.95	1	1,360	0.07%
2023/05/31	0	0.00	3	20.85	20.85	-3	1,568	-0.19%
2023/05/29	12	21.03	1	21.00	21.15	11	1,878	0.59%
2023/05/25	1.2	21.13	5	21.05	21.00	-3.8	1,937	-0.20%
2023/05/24	5	21.30	0	0.00	21.30	5	1,942	0.26%
2023/05/23	11	21.34	128	21.21	21.45	-117	1,947	-6.01%	大賣/鉅額交易
2023/05/22	124	20.87	3	20.85	20.90	121	1,930	6.27%	大買/鉅額交易
2023/05/19	2	20.90	2	20.70	20.65	0	1,932	0.00%
2023/05/18	1	20.90	4	20.93	20.90	-3	1,931	-0.16%
2023/05/17	1.2	20.95	7	20.99	20.95	-5.8	1,946	-0.30%
2023/05/16	1	20.80	0	0.00	20.85	1	1,968	0.05%
2023/05/15	2	20.65	0	0.00	20.80	2	1,976	0.10%
2023/05/12	39	20.73	4	20.90	20.85	35	1,980	1.77%
2023/05/11	39	20.73	4	20.90	20.70	35	1,978	1.77%
2023/05/10	3.1	21.30	11	21.26	21.25	-7.9	1,956	-0.40%
2023/05/09	29	21.92	235	21.92	21.80	-206	1,944	-10.60%	大賣/鉅額交易
2023/05/08	218	21.66	10	21.45	21.70	208	1,914	10.87%	大買/鉅額交易
2023/05/05	14	21.50	0	0.00	21.50	14	1,907	0.73%
2023/05/04	15	21.53	14	21.69	21.55	1	1,913	0.05%
2023/05/03	0	0.00	4	21.35	21.30	-4	1,900	-0.21%
2023/05/02	6	21.35	4	21.40	21.40	2	1,900	0.11%
2023/04/28	4	21.30	11	21.26	21.25	-7	1,917	-0.37%
2023/04/27	2	21.75	1	21.45	21.40	1	2,022	0.05%
2023/04/26	6	21.45	7	21.45	21.75	-1	2,017	-0.05%
2023/04/25	34	21.93	142	21.76	21.75	-108	1,997	-5.41%	大賣/鉅額交易
2023/04/24	120	20.94	1	20.65	21.15	119	1,851	6.43%	大買/鉅額交易
2023/04/21	4	20.83	10	20.70	20.70	-6	1,855	-0.32%
2023/04/20	1	21.25	18	21.09	21.10	-17	1,840	-0.92%
2023/04/19	7	21.11	0	0.00	21.10	7	1,828	0.38%
2023/04/18	2	21.35	3	21.48	21.25	-1	1,810	-0.06%
2023/04/17	3	21.45	4	21.48	21.45	-1	1,808	-0.06%
2023/04/14	0	0.00	7	21.31	21.35	-7	1,796	-0.39%
2023/04/13	2	21.40	2	21.43	21.35	0	1,792	0.00%
2023/04/12	45	21.50	0	0.00	21.40	45	1,786	2.52%
2023/04/11	71	21.70	0	0.00	21.55	71	1,783	3.98%
2023/04/10	104.5	21.55	5	21.55	21.70	99.5	1,777	5.60%	大買/
2023/04/07	2	21.73	3	21.75	21.80	-1	1,765	-0.06%
2023/04/06	109	21.85	27	21.84	21.85	82	1,760	4.66%	大買/
2023/03/31	106	21.58	3.5	21.49	21.50	102.5	1,728	5.93%	大買/鉅額交易
2023/03/30	10	21.00	1	20.90	21.20	9	1,714	0.52%
2023/03/29	210	20.96	7	20.91	21.00	203	1,714	11.84%	大買/鉅額交易
2023/03/28	2	20.93	1	21.25	20.90	1	1,723	0.06%
2023/03/27	4.5	21.34	5	21.35	21.35	-0.5	1,716	-0.03%
2023/03/24	8	20.73	1	20.85	20.90	7	1,705	0.41%
2023/03/23	2	20.90	14	20.80	20.95	-12	1,700	-0.71%
2023/03/22	24	21.12	0	0.00	21.00	24	1,697	1.41%
2023/03/21	2	21.00	3	21.05	21.05	-1	1,704	-0.06%
2023/03/20	14	20.60	0	0.00	20.85	14	1,709	0.82%
2023/03/17	4	20.58	0	0.00	20.65	4	1,700	0.24%
2023/03/16	11	20.63	12	20.75	20.40	-1	1,686	-0.06%
2023/03/15	5	21.42	9	21.31	21.30	-4	1,644	-0.24%
2023/03/14	19	21.39	4	21.53	21.35	15	1,630	0.92%
2023/03/13	8	21.53	26	21.54	21.60	-18	1,620	-1.11%
2023/03/10	14	21.95	2.2	21.96	21.95	11.8	1,595	0.74%
2023/03/09	13.1	22.05	57.1	22.20	21.95	-44	1,588	-2.77%
2023/03/08	62	22.43	53	22.36	22.45	9	1,553	0.58%
2023/03/07	53	22.39	34	22.37	22.45	19	1,528	1.24%
2023/03/06	118.6	23.03	102.1	22.96	22.70	16.5	1,490	1.11%	大買/大賣/
2023/03/03	133	22.56	110	22.63	22.40	23	1,401	1.64%	大買/大賣/
2023/03/02	55	21.32	71	21.35	21.75	-16	1,193	-1.34%
2023/03/01	186	22.04	113	22.09	21.55	73	1,133	6.44%	大買/大賣/
2023/02/24	45	20.66	28	20.81	20.90	17	888	1.91%
2023/02/23	3	20.53	11	20.60	20.50	-8	847	-0.94%
2023/02/22	26	20.16	4	20.15	20.45	22	830	2.65%
2023/02/20	1	20.17	3	20.25	20.25	-2	837	-0.24%
2023/02/17	2	20.00	0	0.00	20.05	2	834	0.24%
2023/02/16	3.1	20.07	2	20.15	20.05	1.1	838	0.13%
2023/02/15	52	20.09	10	20.10	20.10	42	842	4.99%
2023/02/14	6	20.22	3	20.00	20.25	3	837	0.36%
2023/02/13	8	19.88	19	20.05	20.00	-11	821	-1.34%
2023/02/10	2	19.75	3	19.73	19.75	-1	814	-0.12%
2023/02/09	0	0.00	4	19.86	19.80	-4	815	-0.49%
2023/02/08	2	19.90	1	19.95	19.95	1	822	0.12%
2023/02/07	15	20.00	2	20.05	20.05	13	816	1.59%
2023/02/06	1	19.80	6	19.75	19.95	-5	810	-0.62%
2023/02/03	1	19.65	14	19.65	19.75	-13	814	-1.60%
2023/02/02	4	19.68	7	19.61	19.65	-3	819	-0.37%
2023/02/01	2	19.68	0	0.00	19.75	2	821	0.24%
2023/01/31	11	19.65	1	19.60	19.65	10	823	1.21%
2023/01/30	1.1	19.57	1	19.55	19.60	0.1	825	0.02%
2023/01/17	87	19.77	59	19.77	19.65	28	806	3.47%
2023/01/16	6	18.91	0	0.00	18.90	6	695	0.86%
2023/01/13	1	19.00	0	0.00	18.90	1	690	0.14%
2023/01/10	0	0.00	1	19.05	18.95	-1	715	-0.14%
2023/01/09	0	0.00	8	18.94	18.90	-8	720	-1.11%
2023/01/06	2	18.83	0	0.00	18.85	2	726	0.28%
2023/01/05	2	18.80	0	0.00	18.85	2	751	0.27%
2023/01/04	9	18.87	0	0.00	18.85	9	757	1.19%
2022/12/29	2	18.70	0	0.00	18.75	2	764	0.26%
2022/12/28	1	18.95	0	0.00	18.80	1	764	0.13%
2022/12/26	2	19.13	2	19.10	19.10	0	770	0.00%
2022/12/23	0	19.30	0	0.00	18.90	0	772	0.00%
2022/12/22	0	0.00	1	18.80	18.75	-1	776	-0.13%
2022/12/21	1	18.75	0.2	18.79	18.55	0.8	781	0.10%
2022/12/20	12	18.91	1	18.95	18.60	11	784	1.40%
2022/12/19	3.3	18.95	0	0.00	19.00	3.3	791	0.42%
2022/12/16	2	19.00	0	0.00	19.10	2	796	0.25%
2022/12/15	1	19.15	1	19.20	19.15	0	786	0.00%
2022/12/14	0	0.00	10	19.25	19.30	-10	788	-1.27%
2022/12/13	3	19.23	2	19.50	19.20	1	782	0.13%
2022/12/08	2	19.00	2	19.00	19.00	0	768	0.00%
2022/12/06	0	0.00	2	19.05	19.05	-2	774	-0.26%
2022/12/01	1	19.35	1	19.50	19.50	0	798	0.00%
2022/11/30	13	19.10	0	0.00	19.15	13	798	1.63%
2022/11/28	2	18.80	0	0.00	18.80	2	823	0.24%
2022/11/25	0	0.00	3	19.07	19.00	-3	830	-0.36%
2022/11/24	1	19.05	0	0.00	19.00	1	850	0.12%
2022/11/23	0	0.00	6	19.00	19.00	-6	854	-0.70%
2022/11/22	3	18.72	0	0.00	18.75	3	869	0.35%
2022/11/18	7	18.91	0	0.00	18.70	7	904	0.77%
2022/11/16	3	18.90	3	18.95	18.85	0	1,005	0.00%
2022/11/15	1	19.20	9	19.30	19.30	-8	1,002	-0.80%
2022/11/14	0	0.00	1	19.25	19.25	-1	1,003	-0.10%
2022/11/11	3	19.50	6	19.41	19.20	-3	1,003	-0.30%
2022/11/10	7	19.30	1	19.25	19.25	6	1,004	0.60%
2022/11/09	1	19.50	2	19.48	19.50	-1	1,007	-0.10%
2022/11/07	1	19.50	0	0.00	19.75	1	1,034	0.10%
2022/11/04	1	19.30	2	19.45	19.40	-1	1,035	-0.10%
2022/11/02	5	19.80	5	19.75	19.70	0	1,036	0.00%
2022/11/01	3	19.87	0	0.00	19.85	3	1,033	0.29%
2022/10/31	0	0.00	5	19.57	19.55	-5	1,034	-0.48%
2022/10/27	1	19.05	1	19.25	19.25	0	1,064	0.00%
2022/10/26	0	0.00	3	19.25	19.15	-3	1,074	-0.28%
2022/10/24	0	0.00	2	18.80	18.85	-2	1,092	-0.18%
2022/10/21	0	0.00	2	18.58	18.50	-2	1,107	-0.18%
2022/10/20	3	18.42	5	18.41	18.45	-2	1,128	-0.18%
2022/10/19	1	19.00	1	19.00	19.00	0	1,101	0.00%
2022/10/18	0	0.00	0.1	19.50	19.15	-0.1	1,110	-0.01%
2022/10/14	1	18.90	1	19.10	19.10	0	1,116	0.00%
2022/10/13	4	19.04	10	18.90	18.90	-6	1,136	-0.53%
2022/10/11	1	19.30	0	0.00	19.20	1	1,128	0.09%
2022/10/05	0	0.00	1	19.65	19.60	-1	1,148	-0.09%
2022/10/04	1	19.50	0	0.00	19.55	1	1,181	0.08%
2022/10/03	1	19.30	1	19.35	19.35	0	1,226	0.00%
2022/09/29	1	19.60	5	19.98	19.40	-4	1,262	-0.32%
2022/09/28	8	19.50	5	19.35	19.30	3	1,288	0.23%
2022/09/27	2	19.70	14	19.59	19.80	-12	1,334	-0.90%
2022/09/26	4	19.39	101	19.55	19.45	-97	1,348	-7.19%	大賣/
2022/09/23	3	19.85	15	19.95	19.85	-12	1,361	-0.88%
2022/09/22	2	19.88	4	19.94	20.00	-2	1,375	-0.15%
2022/09/21	2	20.10	1	20.25	20.05	1	1,388	0.07%
2022/09/20	2	20.20	0	0.00	20.25	2	1,397	0.14%
2022/09/19	5	20.17	1	20.25	20.20	4	1,425	0.28%
2022/09/16	2	20.60	8	20.55	20.30	-6	1,426	-0.42%
2022/09/15	0	20.60	0	0.00	20.75	0	1,432	0.00%
2022/09/14	0.1	20.80	20	20.65	20.60	-19.9	1,446	-1.38%
2022/09/08	3	20.80	1	20.85	20.80	2	1,535	0.13%
2022/09/07	2	20.83	3	20.80	20.80	-1	1,567	-0.06%
2022/09/06	25	20.93	23	20.87	20.75	2	1,563	0.13%
2022/09/05	7	21.59	1	21.60	21.40	6	1,582	0.38%
2022/09/02	2	21.75	12	21.74	21.75	-10	1,614	-0.62%
2022/09/01	6	21.68	6	21.63	21.55	0	1,614	0.00%
2022/08/31	1	22.00	8	21.81	21.65	-7	1,606	-0.44%
2022/08/30	0	0.00	3	21.60	21.60	-3	1,602	-0.19%
2022/08/29	1	21.55	0	0.00	21.50	1	1,609	0.06%
2022/08/26	35	21.87	15	21.88	21.80	20	1,612	1.24%
2022/08/25	2	21.35	9	21.34	21.35	-7	1,624	-0.43%
2022/08/24	10	21.47	2	21.35	21.25	8	1,630	0.49%
2022/08/23	14.1	21.73	21	21.54	21.85	-6.9	1,610	-0.43%
2022/08/22	1	21.00	12	21.04	21.20	-11	1,589	-0.69%
2022/08/18	7	20.99	35	21.00	20.95	-28	1,688	-1.66%
2022/08/17	46	20.93	1	21.00	21.05	45	1,724	2.61%
2022/08/12	1	20.75	12	20.94	20.80	-11	1,852	-0.59%
2022/08/11	0	20.90	2	20.70	20.70	-2	1,886	-0.11%
2022/08/10	2	20.70	0	0.00	20.75	2	1,937	0.10%
2022/08/08	1	20.55	0	0.00	20.60	1	2,075	0.05%
2022/08/05	3	20.50	1.2	20.56	20.50	1.8	2,185	0.08%
2022/08/04	2	20.00	3	20.05	20.00	-1	2,268	-0.04%
2022/08/03	1	20.30	2	20.43	20.20	-1	2,348	-0.04%
2022/08/02	3	20.47	3	20.52	20.60	0	2,438	0.00%
2022/07/29	1	20.45	1	20.60	20.50	0	2,855	0.00%
2022/07/28	0	0.00	2	20.35	20.40	-2	2,952	-0.07%
2022/07/27	0	0.00	2	20.53	20.40	-2	3,067	-0.07%
2022/07/26	1	19.90	0	0.00	20.00	1	3,184	0.03%
2022/07/25	2	20.00	0	0.00	20.05	2	4,017	0.05%
2022/07/22	0	0.00	1	19.70	19.70	-1	4,332	-0.02%
2022/07/21	0.2	19.70	0	0.00	19.80	0.2	4,611	0.00%
2022/07/20	2	19.73	2	19.83	19.70	0	4,845	0.00%
2022/07/19	2	19.93	6	19.73	19.80	-4	5,015	-0.08%
2022/07/18	2	19.60	0	0.00	19.55	2	5,374	0.04%
2022/07/15	1	19.45	0	0.00	19.40	1	6,289	0.02%
2022/07/14	0	19.75	1	19.40	19.50	-1	7,263	-0.01%
2022/07/13	0	0.00	2	19.40	19.40	-2	7,592	-0.03%
2022/07/12	5	19.20	0	0.00	19.15	5	8,367	0.06%
2022/07/11	0	0.00	5	19.60	20.20	-5	8,711	-0.06%
2022/07/08	12	19.28	5	19.31	19.25	7	8,893	0.08%
2022/07/07	2.1	19.52	1	19.70	19.60	1.1	8,965	0.01%
2022/07/06	5.1	19.83	1	20.10	19.55	4.1	9,313	0.04%
2022/07/05	4	21.20	8	21.26	21.35	-4	9,476	-0.04%
2022/07/04	2	20.40	1	20.35	20.40	1	9,427	0.01%
2022/07/01	2	20.23	1	20.00	19.95	1	9,412	0.01%
2022/06/30	3	20.88	2	20.63	20.60	1	9,380	0.01%
2022/06/29	17	21.06	8	21.05	21.05	9	9,359	0.10%
2022/06/28	3	21.17	0	0.00	21.15	3	9,349	0.03%
2022/06/27	0	0.00	5	21.56	21.45	-5	9,340	-0.05%
2022/06/24	0	0.00	4	20.94	20.90	-4	9,334	-0.04%
2022/06/23	5	20.76	12	20.56	20.75	-7	9,339	-0.07%
2022/06/22	6	21.21	1	20.70	20.65	5	9,329	0.05%
2022/06/21	0	0.00	8.1	20.99	21.25	-8.1	9,318	-0.09%
2022/06/20	3.1	20.60	1	20.50	20.20	2.1	9,287	0.02%
2022/06/17	1	21.15	2.2	21.00	21.05	-1.2	9,257	-0.01%
2022/06/16	3	21.68	2	21.60	20.95	1	9,232	0.01%
2022/06/15	1	21.55	20	21.53	21.65	-19	9,197	-0.21%
2022/06/14	6	21.25	77.1	21.32	21.30	-71.1	9,181	-0.77%
2022/06/13	0	21.95	1	21.75	21.80	-1	9,152	-0.01%
2022/06/10	0	22.25	0	0.00	22.30	0	9,108	0.00%
2022/06/08	7.1	22.37	0	0.00	22.30	7.1	9,094	0.08%
2022/06/07	1	22.30	21	22.35	22.30	-20	9,081	-0.22%
2022/06/06	1	22.20	2	22.35	22.25	-1	9,072	-0.01%
2022/06/02	3	22.45	2	22.25	22.30	1	9,074	0.01%
2022/06/01	3.1	22.81	2	22.85	22.75	1.1	9,041	0.01%
2022/05/31	4	22.91	3	23.05	22.95	1	9,035	0.01%
2022/05/30	0	0.00	2	23.00	23.15	-2	9,052	-0.02%
2022/05/27	2	22.83	2	22.75	22.70	0	9,074	0.00%
2022/05/26	27	23.15	55	22.70	22.80	-28	9,063	-0.31%
2022/05/25	7	22.49	10	22.64	22.95	-3	9,022	-0.03%
2022/05/24	25	22.78	35	22.72	22.50	-10	9,005	-0.11%
2022/05/23	9	22.78	12	22.84	22.80	-3	8,954	-0.03%
2022/05/20	10	22.58	40	22.61	22.40	-30	8,927	-0.34%
2022/05/19	13	22.19	18	22.24	22.40	-5	8,877	-0.06%
2022/05/18	1	22.65	5	22.54	22.75	-4	8,829	-0.05%
2022/05/17	8	22.28	3	22.52	22.20	5	8,785	0.06%
2022/05/16	28	22.38	19	22.37	22.20	9	8,735	0.10%
2022/05/13	15	22.21	9	22.31	22.10	6	8,643	0.07%
2022/05/12	16.1	22.45	48	22.60	22.10	-32	8,532	-0.37%
2022/05/11	46.1	23.31	33	23.33	23.15	13.1	8,436	0.15%
2022/05/10	44	23.89	60	23.90	23.85	-16	8,333	-0.19%
2022/05/09	59.1	24.95	139.3	24.95	24.40	-80.3	8,220	-0.98%	大賣/
2022/05/06	220	25.24	211	25.24	25.15	9	8,014	0.11%	大買/大賣/
2022/05/05	81	24.78	21	24.93	24.55	60	7,781	0.77%
2022/05/04	195.2	24.80	96	24.78	24.65	99.2	7,668	1.29%	大買/
2022/05/03	64	25.80	42	25.98	25.85	22	7,539	0.29%
2022/04/29	908	26.83	570	26.85	26.55	338	7,405	4.56%	大買/大賣/鉅額交易
2022/04/28	236	25.93	253.3	26.20	27.00	-17.3	6,561	-0.26%	大買/大賣/
2022/04/27	107	24.77	122	24.62	24.55	-15	6,227	-0.24%	大買/大賣/
2022/04/26	63.2	25.83	58.3	26.45	24.45	4.9	5,936	0.08%
2022/04/25	96.2	26.73	89.2	26.72	26.15	7	5,696	0.12%
2022/04/22	148.4	27.88	143	27.71	27.75	5.4	5,505	0.10%	大買/大賣/
2022/04/21	774.3	28.21	449	28.30	27.65	325.3	5,127	6.34%	大買/大賣/鉅額交易
2022/04/20	510.1	27.57	585	27.70	28.20	-74.9	4,202	-1.78%	大買/大賣/
2022/04/19	125	25.04	134	25.13	25.65	-9	3,215	-0.28%	大買/大賣/
2022/04/18	496	26.06	270.1	26.17	25.20	225.9	2,885	7.83%	大買/大賣/鉅額交易
2022/04/15	125	23.22	161	24.01	24.85	-36	2,096	-1.72%	大買/大賣/
2022/04/14	85	22.73	114	22.90	22.60	-29	1,715	-1.69%	大賣/
2022/04/13	93	22.58	103	22.31	21.70	-10	1,483	-0.67%	大賣/
2022/04/12	292	22.73	303.2	22.72	22.40	-11.2	1,378	-0.81%	大買/大賣/
2022/04/11	258	20.86	268.5	21.08	21.55	-10.5	1,018	-1.03%	大買/大賣/
2022/04/08	4	19.64	0	0.00	19.60	4	820	0.49%
2022/04/07	5	19.76	1	19.75	19.75	4	817	0.49%
2022/04/06	11	19.90	1	19.95	19.95	10	823	1.21%
2022/04/01	1	19.95	0	0.00	19.90	1	826	0.12%
2022/03/30	1	20.10	13	20.06	20.05	-12	824	-1.45%
2022/03/29	12	20.19	10	20.30	20.15	2	822	0.24%
2022/03/28	6	19.96	0	0.00	20.15	6	807	0.74%
2022/03/25	1.2	19.86	0	0.00	19.90	1.2	803	0.15%
2022/03/24	2	20.15	1	20.00	20.00	1	806	0.12%
2022/03/23	0	20.30	0	0.00	20.10	0	808	0.00%
2022/03/22	11	20.15	3	20.22	20.20	8	807	0.99%
2022/03/21	12	20.08	0	0.00	20.00	12	801	1.50%
2022/03/18	10	20.00	1	20.10	20.00	9	810	1.11%
2022/03/16	0	0.00	6	19.80	19.90	-6	815	-0.74%
2022/03/15	0	0.00	1	20.10	19.95	-1	806	-0.12%
2022/03/14	1	20.00	1	20.20	20.10	0	806	0.00%
2022/03/11	7	20.14	0	0.00	20.10	7	806	0.87%
2022/03/10	0	0.00	2	20.45	20.35	-2	803	-0.25%
2022/03/09	1	20.25	1	20.30	20.40	0	802	0.00%
2022/03/08	9	20.38	3	20.58	20.25	6	796	0.75%
2022/03/07	1	20.40	6	20.50	20.45	-5	774	-0.65%
2022/03/04	1	20.55	1	20.60	20.55	0	761	0.00%
2022/03/03	11	20.85	3	20.77	20.55	8	758	1.05%
2022/03/02	29	21.47	40	21.55	21.30	-11	707	-1.55%
2022/03/01	4	20.95	5	21.15	20.80	-1	644	-0.16%
2022/02/25	9	20.57	35	21.07	20.75	-26	623	-4.17%
2022/02/24	12	20.65	16	20.63	20.60	-4	569	-0.70%
2022/02/23	10	20.50	15	20.53	20.35	-5	543	-0.92%
2022/02/22	3	20.40	3	20.45	20.50	0	542	0.00%
2022/02/21	2	20.48	0	0.00	20.80	2	530	0.38%
2022/02/18	5	20.42	0	0.00	20.40	5	521	0.96%
2022/02/17	0	0.00	13	20.33	20.30	-13	510	-2.55%
2022/02/16	0	20.20	2	20.10	20.05	-2	502	-0.40%
2022/02/10	3	20.00	0	0.00	20.05	3	517	0.58%
2022/02/09	3	19.95	2	19.90	20.05	1	526	0.19%
2022/02/08	10	19.90	0	0.00	19.90	10	527	1.90%
2022/01/26	0	0.00	1	19.25	19.25	-1	528	-0.19%
2022/01/25	2.1	19.25	26.5	19.21	19.20	-24.5	533	-4.58%
2022/01/24	1	19.50	1	19.50	19.55	0	526	0.00%
2022/01/21	10	19.76	0	0.00	19.70	10	533	1.87%
2022/01/20	4	19.80	0	0.00	19.80	4	535	0.75%
2022/01/19	1	19.75	0	0.00	19.80	1	545	0.18%
2022/01/13	0	0.00	8	20.09	20.00	-8	665	-1.20%
2022/01/11	10	20.05	3	20.00	20.00	7	734	0.95%
2022/01/10	5	20.02	0.2	19.85	20.05	4.8	804	0.59%
2022/01/07	6.2	19.88	0	0.00	19.85	6.2	807	0.77%
2022/01/06	6	19.85	0	0.00	19.95	6	816	0.74%
2022/01/05	3	19.83	7	19.85	19.90	-4	852	-0.47%
2022/01/03	1	20.05	0	0.00	20.00	1	890	0.11%
2021/12/30	1	20.15	0	0.00	20.30	1	887	0.11%
2021/12/29	1	20.15	2	20.23	20.30	-1	885	-0.11%
2021/12/28	4	19.85	0	0.00	19.95	4	872	0.46%
2021/12/24	6	19.74	3	19.80	19.75	3	871	0.34%
2021/12/23	1	19.75	0	0.00	19.75	1	867	0.12%
2021/12/21	1	19.60	0	0.00	19.65	1	858	0.12%
2021/12/20	13	19.75	0	0.00	19.65	13	853	1.52%
2021/12/17	1	19.85	1	19.85	19.90	0	842	0.00%
2021/12/16	1	19.90	0	0.00	19.90	1	831	0.12%
2021/12/15	10	19.95	0	0.00	19.85	10	836	1.20%
2021/12/14	5	20.00	4	20.13	19.95	1	830	0.12%
2021/12/13	0.3	20.40	0	0.00	20.20	0.3	821	0.04%
2021/12/10	1	20.20	0	0.00	20.20	1	820	0.12%
2021/12/08	1	20.05	0	0.00	20.05	1	813	0.12%
2021/12/07	2	20.00	0	0.00	20.05	2	809	0.25%
2021/12/06	1	20.00	0	0.00	20.20	1	804	0.12%
2021/12/03	1	20.20	0	0.00	20.20	1	806	0.12%
2021/12/02	5.1	20.40	1	20.45	20.35	4.1	805	0.51%
2021/11/30	5	20.50	0	0.00	20.50	5	813	0.61%
2021/11/29	2	20.38	0	0.00	20.50	2	819	0.24%
2021/11/25	0	0.00	10	20.85	20.85	-10	827	-1.21%
2021/11/22	0	0.00	1	20.85	20.75	-1	857	-0.12%
2021/11/19	1	20.85	2	20.85	20.95	-1	993	-0.10%
2021/11/18	0	0.00	3	20.93	20.90	-3	986	-0.30%
2021/11/17	0.1	20.80	1	20.55	20.70	-0.9	979	-0.09%
2021/11/16	0	0.00	1	20.90	20.60	-1	971	-0.10%
2021/11/15	0	0.00	1	20.60	20.60	-1	974	-0.10%
2021/11/12	1	20.40	3	20.38	20.50	-2	976	-0.20%
2021/11/11	17	20.59	2	20.55	20.55	15	971	1.54%
2021/11/10	2	20.78	2	20.75	20.75	0	977	0.00%
2021/11/09	2	20.83	1	20.90	20.85	1	979	0.10%
2021/11/08	17	21.11	2	21.25	21.00	15	990	1.51%
2021/11/05	3	21.50	0	0.00	21.45	3	986	0.30%
2021/11/04	30	21.69	1	21.70	21.75	29	989	2.93%
2021/11/02	0	0.00	6	21.10	21.00	-6	987	-0.61%
2021/11/01	9	21.11	9	21.01	21.10	0	982	0.00%
2021/10/29	2	21.18	35	21.13	21.10	-33	979	-3.37%
2021/10/28	0	0.00	1	21.50	21.60	-1	966	-0.10%
2021/10/27	0	0.00	11	21.60	21.70	-11	965	-1.14%
2021/10/26	10.5	21.61	4	21.56	21.60	6.5	963	0.67%
2021/10/25	3	21.88	29	22.10	21.80	-26	953	-2.73%
2021/10/22	2	22.60	27	22.60	22.55	-25	917	-2.72%
2021/10/21	45	22.58	23	22.55	22.75	22	904	2.43%
2021/10/20	4	22.58	6	22.54	22.10	-2	862	-0.23%
2021/10/19	16	22.42	28	22.45	22.55	-12	835	-1.44%
2021/10/18	54	22.54	42	21.91	22.65	12	809	1.48%
2021/10/15	27	21.21	10	21.11	21.20	17	760	2.24%
2021/10/14	19	21.37	14	21.34	21.15	5	768	0.65%
2021/10/13	21	21.55	14	21.43	21.55	7	760	0.92%
2021/10/12	7	21.18	13	21.14	21.35	-6	729	-0.82%
2021/10/08	0	0.00	2	20.25	20.25	-2	700	-0.29%
2021/10/07	0	0.00	0	19.80	20.05	0	714	0.00%
2021/10/04	3	19.73	2	19.75	19.65	1	776	0.13%
2021/10/01	2	19.90	0	0.00	19.85	2	778	0.26%
2021/09/30	0	0.00	1	20.30	20.30	-1	790	-0.13%
2021/09/29	4.1	20.10	0	0.00	20.10	4.1	804	0.51%
2021/09/28	0	0.00	1	20.30	20.35	-1	822	-0.12%
2021/09/27	0.1	20.20	4	20.25	20.25	-3.9	845	-0.46%
2021/09/24	2	20.00	0	0.00	20.00	2	888	0.23%
2021/09/23	0.2	19.95	0.2	19.95	19.90	0.1	902	0.01%
2021/09/22	0.3	20.00	0.3	19.85	19.85	0	923	0.00%
2021/09/17	0	0.00	1	20.10	20.20	-1	929	-0.11%
2021/09/16	0	20.00	0	0.00	20.05	0	945	0.00%
2021/09/15	0.1	20.00	0	0.00	20.00	0.1	955	0.01%
2021/09/08	0	0.00	1	20.10	20.15	-1	1,052	-0.10%
2021/09/07	0	0.00	7.1	20.29	20.10	-7.1	1,056	-0.67%
2021/09/06	4	20.50	0	0.00	20.20	4	1,065	0.38%
2021/09/02	1	20.30	0	0.00	20.35	1	1,104	0.09%
2021/08/31	3	20.60	0	0.00	20.70	3	1,238	0.24%
2021/08/30	10	20.64	1	20.65	20.65	9	1,256	0.72%
2021/08/27	1	20.00	0	0.00	20.10	1	1,262	0.08%
2021/08/26	1	19.90	0	0.00	19.80	1	1,292	0.08%
2021/08/25	3	19.95	3.2	19.75	20.10	-0.2	1,327	-0.02%
2021/08/24	1.1	19.43	0	0.00	19.35	1.1	1,209	0.09%
2021/08/23	0.1	19.25	1	19.30	19.35	-0.9	1,239	-0.07%
2021/08/19	2	19.10	14	19.21	19.00	-12	1,276	-0.94%
2021/08/18	4	19.15	21	19.20	19.40	-17	1,299	-1.31%
2021/08/17	4	19.80	11	19.82	19.55	-7	1,326	-0.53%
2021/08/16	3	20.12	69	19.95	19.90	-66	1,342	-4.92%
2021/08/13	24	21.71	0	0.00	21.55	24	1,367	1.76%
2021/08/12	51	21.55	2	21.65	21.75	49	1,377	3.56%
2021/08/11	20	22.44	0	0.00	22.10	20	1,401	1.43%
2021/08/10	34	22.42	10.2	22.40	22.35	23.8	1,437	1.65%
2021/08/09	3.3	22.31	0	0.00	22.30	3.3	1,494	0.22%
2021/08/06	0.4	22.50	0	0.00	22.55	0.4	1,566	0.03%
2021/08/05	0	0.00	1	22.45	22.40	-1	1,661	-0.06%
2021/08/04	0	0.00	2	22.55	22.55	-2	1,806	-0.11%
2021/08/03	0	22.75	0	0.00	22.60	0	1,943	0.00%
2021/08/02	0	0.00	10	22.65	22.60	-10	2,022	-0.49%
2021/07/30	1	22.40	3	22.40	22.40	-2	2,069	-0.10%
2021/07/29	2	21.95	7	22.06	21.95	-5	2,132	-0.23%
2021/07/28	5	21.93	1	21.90	21.90	4	2,223	0.18%
2021/07/27	1	22.30	1	22.30	22.30	0	2,383	0.00%
2021/07/26	0.3	22.65	0	0.00	22.45	0.3	2,597	0.01%
2021/07/23	2	22.35	1	22.55	22.45	1	3,163	0.03%
2021/07/22	0	0.00	1	22.30	22.20	-1	3,419	-0.03%
2021/07/21	1	22.45	2	22.58	22.05	-1	3,498	-0.03%
2021/07/20	5	22.57	0	0.00	22.50	5	3,835	0.13%
2021/07/19	2	22.93	0	0.00	22.95	2	3,926	0.05%
2021/07/16	3	23.05	6.4	22.97	23.05	-3.4	3,976	-0.09%
2021/07/15	7	22.79	0	0.00	22.70	7	4,012	0.17%
2021/07/14	11.2	22.53	2	22.53	22.50	9.2	4,036	0.23%
2021/07/13	21.2	22.84	7	22.87	22.75	14.2	4,083	0.35%
2021/07/12	16	23.32	2	23.25	23.15	14	4,085	0.34%
2021/07/09	4	23.54	2	23.70	23.50	2	4,078	0.05%
2021/07/08	7	23.76	0	0.00	23.75	7	4,113	0.17%
2021/07/07	6	23.77	10	23.70	23.65	-4	4,124	-0.10%
2021/07/06	9	24.03	1	24.10	23.95	8	4,131	0.19%
2021/07/05	4	24.26	2	24.40	24.20	2	4,127	0.05%
2021/07/02	6	24.35	5	24.23	24.30	1	4,120	0.02%
2021/07/01	13	24.45	13	24.29	24.45	0	4,112	0.00%
2021/06/29	0	0.00	3	23.83	23.85	-3	4,079	-0.07%
2021/06/28	1	23.85	0	0.00	24.10	1	4,084	0.02%
2021/06/25	1	23.90	0	0.00	24.00	1	4,092	0.02%
2021/06/24	0	0.00	1	23.95	23.90	-1	4,137	-0.02%
2021/06/23	3	23.93	0	0.00	23.80	3	4,145	0.07%
2021/06/22	2	24.00	17.2	23.80	23.90	-15.2	4,146	-0.37%
2021/06/21	30	23.11	3.2	23.32	23.20	26.8	4,120	0.65%
2021/06/18	0.2	23.55	4	23.64	23.65	-3.8	4,106	-0.09%
2021/06/17	4	23.80	0	0.00	23.80	4	4,113	0.10%
2021/06/16	3	23.63	1	23.60	23.55	2	4,114	0.05%
2021/06/15	10	23.63	1	23.50	23.55	9	4,113	0.22%
2021/06/11	9	23.84	1	24.20	23.90	8	4,117	0.19%
2021/06/10	5	23.96	2	24.15	24.00	3	4,113	0.07%
2021/06/09	7	24.55	2	24.60	24.35	5	4,091	0.12%
2021/06/08	59	25.15	69	25.38	24.80	-10	4,068	-0.25%
2021/06/07	5	23.82	10	24.16	24.20	-5	3,957	-0.13%
2021/06/04	10	24.14	11	24.20	24.05	-1	3,937	-0.03%
2021/06/03	7	24.61	4	24.41	24.55	3	3,930	0.08%
2021/06/02	3	24.00	85	23.82	24.15	-82	3,914	-2.09%
2021/06/01	2	23.30	2	23.58	23.60	0	3,873	0.00%
2021/05/31	9	23.63	6	23.56	23.50	3	3,858	0.08%
2021/05/28	0	0.00	13	23.29	23.20	-13	3,831	-0.34%
2021/05/27	1	22.90	3	23.07	22.90	-2	3,812	-0.05%
2021/05/26	2	22.78	1	23.10	22.85	1	3,804	0.03%
2021/05/25	4	22.78	1	23.15	22.65	3	3,782	0.08%
2021/05/24	14	23.25	3	23.10	22.95	11	3,757	0.29%
2021/05/21	9	22.76	2	22.95	23.05	7	3,743	0.19%
2021/05/20	0	0.00	3	22.47	22.30	-3	3,706	-0.08%
2021/05/19	3	22.68	3	22.58	22.60	0	3,694	0.00%
2021/05/18	5	22.50	4	22.43	22.60	1	3,660	0.03%
2021/05/17	15	21.38	19	21.56	21.35	-4	3,629	-0.11%
2021/05/14	15.2	23.79	6	23.83	22.85	9.2	3,563	0.26%
2021/05/13	117	23.52	61	24.26	24.05	56	3,487	1.61%	大買/
2021/05/12	21	25.42	216	24.25	23.90	-195	3,387	-5.76%	大賣/鉅額交易
2021/05/11	122	26.89	42	26.64	25.85	80	3,241	2.47%	大買/
2021/05/10	16	26.33	94	26.65	26.90	-78	3,108	-2.51%
2021/05/07	10	25.43	17	25.25	25.75	-7	3,039	-0.23%
2021/05/06	34	25.41	46	25.66	25.35	-12	2,994	-0.40%
2021/05/05	25	25.98	18	25.66	25.40	7	2,930	0.24%
2021/05/04	177	27.16	101	26.44	26.10	76	2,841	2.67%	大買/大賣/
2021/05/03	101	29.39	92	29.45	28.95	9	2,673	0.34%	大買/
2021/04/29	1,006.2	29.64	966.1	30.12	28.35	40.1	2,466	1.63%	大買/大賣/
2021/04/28	109	26.97	51	27.06	27.70	58	1,902	3.05%	大買/
2021/04/27	158	25.96	38	25.42	25.20	120	1,659	7.23%	大買/鉅額交易
2021/04/26	83	25.85	26.1	25.85	26.10	56.9	1,582	3.59%
2021/04/23	0	0.00	12	24.50	24.75	-12	1,232	-0.97%
2021/04/22	6	22.77	90	22.82	22.50	-84	1,148	-7.31%
2021/04/21	4	22.55	28	22.37	23.05	-24	1,104	-2.17%
2021/04/20	0	0.00	6	22.74	22.70	-6	1,075	-0.56%
2021/04/19	21	23.04	9	23.21	23.30	12	1,059	1.13%
2021/04/16	15	22.10	47	22.11	22.50	-32	1,008	-3.17%
2021/04/15	26	21.98	1	21.90	22.00	25	1,000	2.50%
2021/04/14	31	21.79	4	21.94	21.85	27	1,002	2.69%
2021/04/13	1	21.75	73	21.60	21.60	-72	980	-7.34%
2021/04/12	113	21.77	3	21.55	21.60	110	978	11.24%	大買/鉅額交易
2021/04/09	16	21.71	4	21.65	21.75	12	971	1.24%
2021/04/08	4	21.69	6	21.74	21.75	-2	976	-0.20%
2021/04/07	33.2	21.65	1	21.65	21.60	32.2	998	3.23%
2021/04/06	3	21.87	1	21.85	21.80	2	1,004	0.20%
2021/04/01	4	21.86	7	21.99	21.85	-3	1,053	-0.28%
2021/03/31	14	21.91	5	22.05	21.95	9	1,060	0.85%
2021/03/30	6	21.81	16	21.78	21.65	-10	1,091	-0.92%
2021/03/29	9	21.75	42	21.88	21.90	-33	1,114	-2.96%
2021/03/26	0	0.00	13	20.95	21.05	-13	1,219	-1.07%
2021/03/24	9	20.77	0	0.00	20.95	9	1,283	0.70%
2021/03/23	7	20.71	1	20.95	20.60	6	1,271	0.47%
2021/03/19	5	20.40	3	20.30	20.35	2	1,255	0.16%
2021/03/18	44	20.43	0	0.00	20.45	44	1,245	3.53%
2021/03/17	1	20.65	0	0.00	20.55	1	1,241	0.08%
2021/03/16	5	20.25	0	0.00	20.45	5	1,228	0.41%
2021/03/15	7	20.15	17	20.25	20.15	-10	1,222	-0.82%
2021/03/12	10	20.15	0	0.00	20.15	10	1,217	0.82%
2021/03/11	17	20.20	0	0.00	20.10	17	1,221	1.39%
2021/03/10	0	20.40	0.3	20.40	20.25	-0.2	1,220	-0.02%
2021/03/09	6	20.25	6	20.35	20.45	0	1,218	0.00%
2021/03/08	1.3	20.12	4	20.13	20.15	-2.8	1,208	-0.23%
2021/03/05	0	19.95	0	0.00	19.85	0	1,195	0.00%
2021/03/04	3	19.75	1	19.75	19.95	2	1,204	0.17%
2021/03/03	4	19.70	0	0.00	19.70	4	1,200	0.33%
2021/03/02	0	0.00	10	19.75	19.65	-10	1,199	-0.83%
2021/02/26	0	0.00	3	19.80	19.70	-3	1,198	-0.25%
2021/02/25	2	19.95	10	19.99	19.90	-8	1,198	-0.67%
2021/02/24	0	0.00	6	20.15	20.00	-6	1,197	-0.50%
2021/02/22	1	19.65	0	0.00	19.70	1	1,183	0.08%
2021/02/03	0	0.00	1	18.70	18.65	-1	1,162	-0.09%
2021/02/01	2	18.50	0	0.00	18.50	2	1,163	0.17%
2021/01/29	5	18.88	0	0.00	18.60	5	1,155	0.43%
2021/01/28	2	18.85	1	19.00	18.95	1	1,141	0.09%
2021/01/27	2	19.05	0	0.00	18.95	2	1,134	0.18%
2021/01/26	2	19.05	0	0.00	19.05	2	1,125	0.18%
2021/01/25	5	19.15	0	0.00	19.15	5	1,117	0.45%
2021/01/22	0	0.00	2	19.05	19.05	-2	1,110	-0.18%
2021/01/21	9	19.33	1	19.30	19.05	8	1,097	0.73%
2021/01/20	0	0.00	4	19.60	19.30	-4	1,088	-0.37%
2021/01/19	2	20.10	12	20.03	19.95	-10	1,063	-0.94%
2021/01/18	4	20.25	0	0.00	20.05	4	1,055	0.38%
2021/01/15	5	20.26	0	0.00	20.20	5	1,039	0.48%
2021/01/14	1	20.20	10	20.20	20.15	-9	1,014	-0.89%
2021/01/13	13	20.10	1	20.30	20.15	12	1,004	1.20%
2021/01/12	11	20.21	0	0.00	20.00	11	989	1.11%
2021/01/11	2	20.65	1	20.65	20.45	1	972	0.10%
2021/01/08	1	20.75	0	0.00	20.65	1	956	0.10%
2021/01/07	2	20.35	0	0.00	20.30	2	930	0.21%
2021/01/06	7	20.69	0	0.00	20.75	7	908	0.77%
2021/01/05	5	21.42	2	21.60	21.20	3	879	0.34%
2021/01/04	5	21.70	2	21.75	21.65	3	862	0.35%
2020/12/31	9	21.83	1	21.80	21.70	8	845	0.95%
2020/12/30	0	21.55	2	21.80	21.80	-2	827	-0.24%
2020/12/29	7	21.96	2	21.90	21.85	5	793	0.63%
2020/12/28	7	22.09	9	22.31	22.35	-2	768	-0.26%
2020/12/25	1	21.90	4	21.84	21.90	-3	705	-0.43%
2020/12/24	7	22.06	0	0.00	21.90	7	678	1.03%
2020/12/23	4	21.43	3	21.10	22.25	1	621	0.16%
2020/12/22	90	22.47	91	22.15	21.80	-1	574	-0.17%
2020/12/21	53	20.16	48	20.16	21.25	5	407	1.23%
2020/12/18	2	19.35	4	19.50	19.35	-2	314	-0.64%
2020/12/17	6	19.40	3	19.20	19.40	3	308	0.97%
2020/12/16	2	19.00	0	0.00	19.05	2	312	0.64%
2020/12/15	0	0.00	3	19.10	18.95	-3	311	-0.96%
2020/12/11	1	19.15	0	0.00	19.20	1	303	0.33%
2020/12/08	1	19.35	0	0.00	19.35	1	281	0.35%
2020/12/03	4	19.60	0	0.00	19.45	4	258	1.55%
2020/12/01	4	19.55	0	0.00	19.55	4	240	1.66%
2020/11/30	12	19.53	2	19.40	19.50	10	233	4.28%
2020/11/27	6	19.16	0	0.00	19.30	6	216	2.77%
2020/11/26	1	19.15	0	0.00	19.25	1	211	0.47%
2020/11/24	0	0.00	2	19.35	19.25	-2	204	-0.98%
2020/11/23	2	19.30	2	19.40	19.45	0	197	0.00%
2020/11/18	4	19.00	0	0.00	19.05	4	178	2.24%
2020/11/17	7	18.85	0	0.00	19.00	7	175	3.99%
2020/11/11	1	19.00	0	0.00	19.15	1	190	0.53%
2020/11/10	2	18.85	0	0.00	18.95	2	187	1.07%
2020/10/15	0	0.00	2	18.85	18.90	-2	189	-1.05%
2020/10/06	1	19.00	0	0.00	19.10	1	189	0.53%
2020/09/23	0	19.50	0	0.00	19.50	0	187	0.00%
2020/09/22	0	0.00	16	19.73	19.65	-16	186	-8.60%
2020/09/21	14	20.33	0	0.00	20.15	14	184	7.59%
2020/09/18	1	19.40	1	19.60	19.60	0	176	0.00%
2020/09/16	2	19.00	2	18.90	19.10	0	171	0.00%
2020/09/15	2	18.90	0	0.00	18.90	2	177	1.13%
2020/09/11	1	18.90	0	0.00	18.95	1	226	0.44%
2020/09/09	1	19.00	5	19.00	19.00	-4	241	-1.66%
2020/08/24	0	0.00	10	19.40	19.10	-10	239	-4.17%
2020/08/20	1	19.60	0	0.00	19.30	1	234	0.43%
2020/08/18	1	19.90	1	19.75	19.85	0	219	0.00%
2020/08/17	0	0.00	0.3	19.90	20.00	-0.3	212	-0.15%
2020/08/07	1	19.65	0	0.00	19.60	1	207	0.48%
2020/07/20	5	20.40	0	0.00	20.50	5	193	2.59%
2020/07/17	10	21.35	0	0.00	20.90	10	195	5.13%
2020/07/10	0	0.00	3	20.45	20.45	-3	203	-1.47%
2020/07/08	3	21.00	0	0.00	21.05	3	200	1.50%
2020/06/30	0	21.20	0	0.00	21.35	0	189	0.00%
2020/06/24	0	0.00	3	22.52	22.90	-3	178	-1.68%
2020/06/23	0	0.00	3	23.30	22.85	-3	174	-1.72%
2020/06/22	3	22.90	2	23.10	22.60	1	170	0.58%
2020/06/19	1	24.80	2	23.80	23.00	-1	162	-0.62%
2020/06/18	4	24.25	1	24.19	24.30	3	142	2.09%
2020/06/17	0	0.00	19	22.09	22.10	-19	108	-17.46%
2020/06/15	1	19.60	0	0.00	19.85	1	93	1.07%
2020/06/11	15	19.88	0	0.00	20.20	15	94	15.92%
2020/06/08	5	19.50	3	19.53	19.65	2	87	2.29%
2020/05/29	0	19.00	0	0.00	19.15	0	87	0.00%
2020/05/28	2	19.00	0	0.00	19.05	2	89	2.23%
2020/05/27	0.2	19.00	0	0.00	19.00	0.2	91	0.27%
2020/05/26	1.1	19.09	1	19.10	19.10	0.1	91	0.07%
2020/05/22	0	0.00	2	19.30	19.05	-2	90	-2.21%
2020/05/21	0	0.00	1	19.30	19.35	-1	89	-1.11%
2020/05/20	0	0.00	3	19.00	19.40	-3	88	-3.40%
2020/05/19	5	19.39	0	0.00	19.20	5	89	5.59%
2020/05/18	1	19.45	0	0.00	19.25	1	87	1.14%
2020/05/15	1	19.20	0	0.00	19.20	1	90	1.11%
2020/05/14	35	18.56	0	0.00	18.25	35	89	39.01%
2020/05/13	31	18.56	0	0.00	18.60	31	92	33.48%
2020/05/12	3	18.60	0	0.00	18.65	3	94	3.17%
2020/05/11	25	18.59	0	0.00	18.65	25	96	26.01%
2020/05/08	10	18.60	0	0.00	18.70	10	98	10.16%
2020/05/07	3	18.60	0	0.00	18.70	3	98	3.04%
2020/05/06	25	18.47	0	0.00	18.55	25	98	25.35%
2020/05/05	5	18.65	0	0.00	18.70	5	97	5.11%
2020/05/04	5	18.65	0	0.00	18.65	5	97	5.15%
2020/04/23	28	18.40	0	0.00	18.45	28	94	29.78%
2020/04/21	15	18.40	0	0.00	18.50	15	90	16.58%
2020/04/20	10	18.48	0	0.00	18.50	10	87	11.41%
2020/04/17	3	18.52	1	18.45	18.45	2	83	2.39%
2020/04/16	19	18.01	0	0.00	18.00	19	80	23.56%
2020/04/15	150	18.51	0	0.00	18.25	150	78	191.17%	大買/鉅額交易
2020/04/14	1	18.25	0	0.00	18.30	1	73	1.36%
2020/04/13	0	18.35	0	0.00	18.20	0	76	0.00%
2020/02/24	0	17.80	0	0.00	17.90	0	57	0.00%
2020/02/12	0	0.00	1	17.95	18.00	-1	38	-2.58%
2020/02/10	1	18.20	0	0.00	18.15	1	34	2.88%
2019/09/11	0	0.00	1	17.80	17.90	-1	41	-2.40%
2019/09/10	0	0.00	1.1	17.90	18.00	-1.1	41	-2.72%
2019/08/30	2	17.80	0	0.00	17.95	2	41	4.74%
2019/08/23	0	0.00	0.4	17.90	18.00	-0.4	41	-1.01%
2019/08/22	0	0.00	2	17.90	18.00	-2	41	-4.83%
2019/08/21	0.1	17.80	2	18.05	17.95	-1.9	41	-4.68%
2019/08/20	0.6	17.80	0	0.00	17.95	0.6	41	1.38%
2019/08/19	0.8	17.80	0	0.00	17.95	0.8	40	2.02%
2019/08/16	0	0.00	2	17.95	18.00	-2	40	-5.00%
2019/08/15	0	0.00	0.1	17.85	17.85	-0.1	39	-0.18%
2019/08/14	1.8	17.90	0	0.00	18.05	1.8	39	4.73%
2019/08/13	0.8	17.90	0	0.00	18.05	0.8	38	1.97%
2019/08/07	0.2	17.90	0	0.00	18.05	0.2	38	0.47%
2019/08/02	0	0.00	0.4	18.00	18.10	-0.4	38	-1.11%
2019/08/01	0	0.00	3	18.10	18.10	-3	38	-7.89%
2019/07/30	0.8	18.00	0	0.00	18.15	0.8	37	2.25%
2019/07/29	0.8	18.00	0	0.00	18.15	0.8	37	2.09%
2019/07/26	1.3	18.00	0	0.00	18.15	1.3	37	3.52%
2019/07/24	0	0.00	0.1	17.90	17.90	-0.1	37	-0.33%
2019/07/23	0	0.00	1	18.05	18.00	-1	37	-2.69%
2019/07/18	1	18.10	0	0.00	18.25	1	35	2.81%
2019/07/10	0	0.00	1	18.00	18.10	-1	33	-2.99%
2019/07/09	0.1	17.90	0	0.00	18.05	0.1	32	0.31%
2019/07/08	0.4	17.90	0	0.00	18.00	0.4	32	1.17%
2019/07/04	0	0.00	1	18.15	18.00	-1	31	-3.20%
2019/07/02	0.4	17.90	0	0.00	18.05	0.4	31	1.30%
2019/06/27	0	0.00	2	18.20	18.10	-2	30	-6.65%
2019/06/24	0	17.90	0	0.00	18.05	0	27	0.08%
2019/06/21	0.3	17.90	0	0.00	18.05	0.3	26	0.97%
2019/06/20	0.4	17.90	0	0.00	18.05	0.4	23	1.67%
2019/06/19	1	17.90	0	0.00	18.05	1	22	4.35%
2019/06/17	1.4	17.90	0	0.00	18.05	1.4	23	6.05%
2019/06/11	0	0.00	0.2	18.00	18.00	-0.2	23	-1.01%
2019/06/05	0.3	17.95	3	17.90	18.10	-2.7	24	-11.29%
2019/05/13	0	0.00	0.2	17.90	18.00	-0.2	30	-0.71%
2019/05/10	0	0.00	0	18.10	18.10	0	31	-0.05%
2019/05/06	0	0.00	2	18.25	18.25	-2	31	-6.44%
2019/05/03	1.6	18.10	0	0.00	18.25	1.6	31	5.18%
2019/05/02	0.4	18.10	0	0.00	18.25	0.4	31	1.42%
2019/04/24	0	0.00	0.7	18.35	18.40	-0.7	31	-2.23%
2019/04/08	0.8	18.10	0	0.00	18.25	0.8	30	2.75%
2019/03/28	0	0.00	0.6	18.25	18.35	-0.6	29	-1.94%
2019/03/27	0.1	18.20	0	0.00	18.35	0.1	29	0.45%
2019/03/26	0.4	18.20	0	0.00	18.35	0.4	29	1.48%
2019/03/20	0	0.00	0.5	18.30	18.45	-0.5	30	-1.70%
2019/01/10	0	0.00	0	18.10	18.20	0	24	-0.08%
2018/12/25	0	0.00	2	18.40	18.40	-2	26	-7.50%
2018/12/13	0	0.00	1	18.10	18.25	-1	27	-3.64%
2018/12/06	1	17.95	0	0.00	18.05	1	27	3.59%
2018/08/30	0	0.00	0.1	18.30	18.30	-0.1	35	-0.18%
2018/07/05	0	0.00	3	18.40	18.30	-3	32	-9.29%
2018/04/20	0	18.50	0	0.00	18.60	0	47	0.00%
2018/04/17	0	18.50	0	0.00	18.60	0	46	0.00%
2018/03/06	0	18.00	0	0.00	18.15	0	58	0.02%
2018/01/29	3	17.60	0	0.00	17.70	3	73	4.09%