台船 (2208)-臺銀證券券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
4,372張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－臺銀證券券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	17.98	1	17.90	18.10	1	4,852	0.02%
2024/05/30	7.1	17.99	0	0.00	17.95	7.1	4,839	0.15%
2024/05/29	4	18.11	0	0.00	18.10	4	4,836	0.08%
2024/05/28	5	18.24	24	18.20	18.30	-19	4,831	-0.39%
2024/05/27	11	18.04	8	18.05	18.05	3	4,861	0.06%
2024/05/24	0	0.00	1	18.10	18.05	-1	4,881	-0.02%
2024/05/23	1	18.15	0	0.00	18.20	1	4,904	0.02%
2024/05/21	3	18.35	0	0.00	18.30	3	5,104	0.06%
2024/05/20	8	18.80	0	0.00	18.65	8	5,106	0.16%
2024/05/17	1	18.70	0	0.00	18.75	1	5,150	0.02%
2024/05/15	0	0.00	19	19.11	18.80	-19	5,208	-0.36%
2024/05/14	10.8	18.59	0	0.00	18.60	10.8	5,105	0.21%
2024/05/13	1	18.15	0	0.00	18.25	1	5,087	0.02%
2024/05/10	0	0.00	1	18.25	18.25	-1	5,090	-0.02%
2024/05/07	1	18.05	3	18.10	18.05	-2	5,081	-0.04%
2024/05/02	6	18.06	0	0.00	18.10	6	5,090	0.12%
2024/04/26	6	18.09	0	0.00	18.15	6	5,244	0.11%
2024/04/25	3	18.17	0	18.25	18.10	3	5,267	0.06%
2024/04/24	0	18.45	0	0.00	18.30	0	5,312	0.00%
2024/04/23	4	18.30	0	0.00	18.30	4	5,410	0.07%
2024/04/22	1	18.35	0	0.00	18.45	1	5,500	0.02%
2024/04/19	8	18.63	8	18.70	18.70	0	5,679	0.00%
2024/04/18	20	18.90	3.3	19.00	19.05	16.8	6,197	0.27%
2024/04/17	5.3	18.89	0	0.00	19.00	5.3	6,202	0.08%
2024/04/16	13	19.09	1	19.50	18.85	12	6,218	0.19%
2024/04/15	3	19.92	23	19.65	19.40	-20	6,169	-0.32%
2024/04/12	10	19.10	2	19.20	19.05	8	6,116	0.13%
2024/04/11	41	19.24	1.2	19.54	19.15	39.8	6,134	0.65%
2024/04/10	13	19.48	39	19.69	19.50	-26	6,071	-0.43%
2024/04/09	45.4	18.96	0.9	19.00	19.05	44.5	5,805	0.77%
2024/04/08	15	19.05	0.5	19.10	18.90	14.5	5,772	0.25%
2024/04/03	54	18.63	2.5	18.72	18.85	51.5	5,764	0.89%
2024/04/02	35	18.77	0	0.00	18.70	35	5,767	0.61%
2024/04/01	25.1	18.82	0	0.00	18.90	25.1	5,790	0.43%
2024/03/29	25	18.94	0	0.00	18.85	25	5,753	0.43%
2024/03/28	55.1	19.06	0.1	19.05	18.95	55	5,740	0.96%
2024/03/27	5.1	19.09	16.3	19.15	19.10	-11.2	5,696	-0.20%
2024/03/26	44.2	18.97	5.3	19.09	18.80	38.9	5,614	0.69%
2024/03/25	21	18.96	3	19.17	19.10	18	5,481	0.33%
2024/03/21	7	18.74	2	18.70	18.90	5	5,313	0.09%
2024/03/20	28.1	18.93	104	18.75	18.75	-75.9	5,245	-1.45%	大賣/
2024/03/19	424	19.14	5	19.38	19.25	419	5,153	8.13%	大買/鉅額交易
2024/03/18	48	18.63	89.1	18.40	18.60	-41.1	4,770	-0.86%
2024/03/14	1	17.65	0	0.00	17.60	1	4,455	0.02%
2024/03/13	1	17.65	2	17.60	17.65	-1	4,453	-0.02%
2024/03/12	2	17.80	12	18.00	17.75	-10	4,430	-0.23%
2024/03/11	2	17.75	1	17.70	17.75	1	4,398	0.02%
2024/03/08	17	17.59	0	0.00	17.55	17	4,380	0.39%
2024/03/07	28	17.75	106	17.76	17.75	-78	4,387	-1.78%	大賣/
2024/03/06	0	0.00	1	17.95	17.90	-1	4,330	-0.02%
2024/03/05	2	17.95	0	0.00	17.95	2	4,295	0.05%
2024/03/04	0	0.00	0	18.00	18.00	0	4,260	0.00%
2024/03/01	102	18.15	0	0.00	18.20	102	4,242	2.40%	大買/鉅額交易
2024/02/29	3	18.48	9	18.32	18.35	-6	4,228	-0.14%
2024/02/27	0	18.10	16	18.29	18.05	-16	4,145	-0.39%
2024/02/23	2	18.08	25	18.20	17.95	-23	4,062	-0.57%
2024/02/22	6	18.05	1.9	18.22	18.20	4.1	3,970	0.10%
2024/02/21	1.2	17.87	2	17.95	17.90	-0.8	3,829	-0.02%
2024/02/20	8	17.99	17	18.11	18.00	-9	3,776	-0.24%
2024/02/19	8	17.84	1.9	18.15	18.15	6.1	3,678	0.17%
2024/02/16	12	18.12	1	18.20	18.15	11	3,611	0.30%
2024/02/15	0	0.00	18	18.09	18.15	-18	3,584	-0.50%
2024/02/05	17	17.79	2	17.88	17.90	15	3,542	0.42%
2024/02/02	0	0.00	5	18.16	18.05	-5	3,471	-0.14%
2024/02/01	0	0.00	1	18.20	18.25	-1	3,441	-0.03%
2024/01/31	0	0.00	1.2	18.18	18.05	-1.2	3,425	-0.03%
2024/01/30	4.3	18.37	0.8	18.40	18.20	3.4	3,396	0.10%
2024/01/26	1	18.45	2	18.48	18.40	-1	3,340	-0.03%
2024/01/25	10	18.57	0	0.00	18.55	10	3,323	0.30%
2024/01/24	4	18.70	4	18.61	18.60	0	3,298	0.00%
2024/01/23	11	18.40	4	18.44	18.45	7	3,225	0.22%
2024/01/22	3	18.08	5	18.23	18.10	-2	3,130	-0.06%
2024/01/19	2	17.93	0	0.00	17.95	2	3,079	0.06%
2024/01/18	5	18.05	2	18.25	18.00	3	3,017	0.10%
2024/01/17	9	18.10	2	18.18	18.15	7	2,941	0.24%
2024/01/16	11	18.55	11	18.65	18.55	0	2,832	0.00%
2024/01/15	10.6	19.23	10	19.22	19.05	0.6	2,728	0.02%
2024/01/12	35.1	18.77	45.2	18.60	18.90	-10.2	2,509	-0.41%
2024/01/11	9	20.08	3	20.05	20.00	6	1,927	0.31%
2024/01/10	1	20.15	0	0.00	20.10	1	1,888	0.05%
2024/01/09	5	20.50	0	0.00	20.45	5	1,843	0.27%
2024/01/08	22	20.91	8	20.85	20.90	14	1,802	0.78%
2024/01/05	0	0.00	5	20.47	20.50	-5	1,685	-0.30%
2024/01/04	10	20.01	0.3	20.10	20.00	9.7	1,663	0.58%
2024/01/03	2	20.10	5	20.06	20.10	-3	1,701	-0.18%
2024/01/02	3	20.08	3	20.20	20.10	0	1,696	0.00%
2023/12/29	2	20.23	0	0.00	20.30	2	1,680	0.12%
2023/12/28	9	20.31	0	0.00	20.25	9	1,655	0.54%
2023/12/27	0.3	20.55	0	0.00	20.45	0.3	1,648	0.02%
2023/12/26	3	20.23	3	20.42	20.50	0	1,676	0.00%
2023/12/25	3	20.05	2	20.35	20.20	1	1,733	0.06%
2023/12/22	3	20.55	0	0.00	20.50	3	1,727	0.17%
2023/12/19	1	20.70	4	20.76	20.60	-3	1,821	-0.16%
2023/12/18	4	21.30	0	0.00	21.20	4	1,888	0.21%
2023/12/14	0.1	21.45	0	0.00	21.80	0.1	2,178	0.00%
2023/12/06	3	21.70	0	0.00	21.65	3	2,223	0.13%
2023/12/05	0	0.00	30	21.95	22.05	-30	2,238	-1.34%
2023/12/04	2	22.25	0	0.00	22.20	2	2,227	0.09%
2023/12/01	5	21.70	0	0.00	21.60	5	2,201	0.23%
2023/11/29	5	21.85	0	0.00	21.80	5	2,313	0.22%
2023/11/28	1	21.75	0	0.00	21.70	1	2,317	0.04%
2023/11/24	0	0.00	1	21.35	21.60	-1	2,324	-0.04%
2023/11/20	1	21.20	0	0.00	21.15	1	2,410	0.04%
2023/11/17	0	20.75	0	0.00	20.80	0	2,450	0.00%
2023/11/13	0	20.40	0	0.00	20.30	0	2,482	0.00%
2023/11/10	0	20.45	10	20.30	20.20	-10	2,516	-0.40%
2023/11/09	10	20.65	0	0.00	20.45	10	2,527	0.40%
2023/11/07	0	20.90	1	20.90	20.95	-1	2,588	-0.04%
2023/11/03	5	20.50	0	0.00	20.50	5	2,744	0.18%
2023/11/01	3	20.25	0	0.00	20.25	3	2,758	0.11%
2023/10/31	1	20.30	2	20.20	20.15	-1	2,765	-0.04%
2023/10/24	2	20.40	0	0.00	20.40	2	2,890	0.07%
2023/10/23	0	0.00	1.1	20.36	20.25	-1.1	2,906	-0.04%
2023/10/19	3	20.73	0	0.00	20.70	3	2,950	0.10%
2023/10/13	1	21.45	0	0.00	21.45	1	3,056	0.03%
2023/10/11	2	21.95	0	0.00	21.70	2	3,109	0.06%
2023/10/05	1	21.85	0	21.95	21.85	1	3,110	0.03%
2023/10/04	7	21.86	0	0.00	21.90	7	3,129	0.22%
2023/10/03	0	0.00	1	22.15	22.00	-1	3,123	-0.03%
2023/10/02	2	22.25	5	23.00	22.25	-3	3,115	-0.10%
2023/09/28	14	23.75	16	23.12	22.85	-2	3,073	-0.07%
2023/09/27	5	23.40	0	0.00	23.40	5	3,022	0.17%
2023/09/26	0	0.00	1	23.60	23.40	-1	3,072	-0.03%
2023/09/25	5.1	24.07	8	24.10	23.90	-2.9	3,099	-0.09%
2023/09/22	3	23.80	5	24.06	24.20	-2	3,274	-0.06%
2023/09/21	0	0.00	7	23.89	23.65	-7	3,276	-0.21%
2023/09/20	21	24.81	12	24.86	24.65	9	3,243	0.28%
2023/09/19	0	0.00	4.4	24.05	23.90	-4.4	2,977	-0.15%
2023/09/18	2	23.80	0	0.00	23.65	2	2,948	0.07%
2023/09/15	1	23.60	0	0.00	23.45	1	2,945	0.03%
2023/09/12	2	23.40	1	23.70	23.25	1	3,034	0.03%
2023/09/11	6	24.08	2	24.03	23.90	4	3,042	0.13%
2023/09/08	0	0.00	2	23.85	24.00	-2	3,078	-0.06%
2023/09/07	5	23.80	0	0.00	23.80	5	3,117	0.16%
2023/09/06	3	23.87	2	24.10	23.80	1	3,151	0.03%
2023/09/05	3	23.75	1	24.10	23.85	2	3,155	0.06%
2023/09/04	2	23.75	15	23.71	23.75	-13	3,151	-0.41%
2023/09/01	0	0.00	4	23.20	23.20	-4	3,130	-0.13%
2023/08/31	4	22.90	0	0.00	23.20	4	3,160	0.13%
2023/08/29	0	0.00	1	22.85	22.85	-1	3,276	-0.03%
2023/08/28	5	23.20	1	23.10	22.65	4	3,299	0.12%
2023/08/25	5	22.76	4	22.98	22.70	1	3,321	0.03%
2023/08/24	1	22.60	6	23.12	22.90	-5	3,332	-0.15%
2023/08/23	1	22.05	1	22.05	22.20	0	3,301	0.00%
2023/08/22	1	21.30	0	0.00	21.30	1	3,362	0.03%
2023/08/21	0	21.40	0	0.00	21.25	0	3,437	0.00%
2023/08/18	0	0.00	2	21.95	21.45	-2	3,513	-0.06%
2023/08/17	0	21.25	0	0.00	21.20	0	3,639	0.00%
2023/08/16	0	0.00	2	20.85	20.80	-2	3,837	-0.05%
2023/08/15	2	21.20	11	21.29	21.25	-9	3,863	-0.23%
2023/08/14	4	21.68	0	0.00	21.30	4	3,929	0.10%
2023/08/11	2	21.70	0	0.00	21.85	2	3,992	0.05%
2023/08/10	2	21.55	2	21.65	21.65	0	4,061	0.00%
2023/08/07	0	23.50	1	23.35	23.40	-1	4,245	-0.02%
2023/08/02	7	23.60	7	23.62	23.25	0	4,406	0.00%
2023/07/31	10	23.28	5	23.25	23.35	5	4,567	0.11%
2023/07/28	1	23.35	0	0.00	23.25	1	4,696	0.02%
2023/07/27	2	23.20	0	0.00	23.35	2	4,828	0.04%
2023/07/25	2	23.40	2	23.33	23.10	0	5,132	0.00%
2023/07/24	1	23.15	0	0.00	23.05	1	5,276	0.02%
2023/07/20	2	23.53	2	23.35	23.60	0	5,619	0.00%
2023/07/19	2	23.10	0	0.00	23.05	2	5,723	0.03%
2023/07/18	1	23.25	1	23.25	23.20	0	6,021	0.00%
2023/07/17	1	23.50	0	0.00	23.70	1	6,255	0.02%
2023/07/14	11	23.90	3	23.65	23.70	8	6,647	0.12%
2023/07/13	2	23.95	2	23.90	23.90	0	7,371	0.00%
2023/07/12	14	24.45	2	24.45	24.10	12	8,602	0.14%
2023/07/11	7	24.55	3	24.62	24.45	4	10,315	0.04%
2023/07/10	0	0.00	1	24.00	24.00	-1	11,545	-0.01%
2023/07/07	2	24.40	1	24.25	24.15	1	12,009	0.01%
2023/07/06	1	24.65	1	24.75	24.50	0	12,275	0.00%
2023/07/05	14	25.07	0	0.00	24.70	14	12,664	0.11%
2023/07/04	14	25.19	3	25.15	24.95	11	12,964	0.08%
2023/07/03	1	24.80	4	24.45	24.95	-3	13,434	-0.02%
2023/06/30	4	25.04	4	24.93	24.75	0	13,414	0.00%
2023/06/29	0	0.00	26	24.57	24.75	-26	13,260	-0.20%
2023/06/28	5	24.40	3	24.15	24.35	2	13,288	0.02%
2023/06/27	2	23.85	0	0.00	23.75	2	13,354	0.01%
2023/06/26	1	24.20	0	0.00	24.00	1	13,520	0.01%
2023/06/21	5	24.35	12	24.42	24.35	-7	13,543	-0.05%
2023/06/20	15	24.48	0	0.00	24.30	15	13,572	0.11%
2023/06/19	7.6	24.81	13	24.60	24.65	-5.5	13,584	-0.04%
2023/06/16	0	0.00	2	24.15	24.25	-2	13,523	-0.01%
2023/06/15	2	23.90	3	23.82	24.00	-1	13,496	-0.01%
2023/06/14	6	23.90	3	23.75	23.80	3	13,495	0.02%
2023/06/13	0	0.00	25	24.08	24.00	-25	13,476	-0.19%
2023/06/12	0	0.00	7	24.35	24.40	-7	13,450	-0.05%
2023/06/09	6	24.84	0	0.00	24.85	6	13,444	0.04%
2023/06/08	9	25.06	10	25.23	25.00	-1	13,524	-0.01%
2023/06/07	1	25.20	0	24.95	25.00	1	13,615	0.01%
2023/06/06	5	25.00	0.5	25.05	25.00	4.5	13,710	0.03%
2023/06/05	11	25.05	18.4	25.15	25.25	-7.4	13,754	-0.05%
2023/06/02	7	24.59	21	24.59	24.55	-14	13,692	-0.10%
2023/06/01	6	24.40	5	24.50	24.50	1	13,707	0.01%
2023/05/31	11	24.25	20	24.20	24.15	-9	13,726	-0.07%
2023/05/29	1	24.55	1.1	24.55	24.45	-0.1	13,846	0.00%
2023/05/26	0	0.00	28	24.41	24.15	-28	14,024	-0.20%
2023/05/25	2	25.08	1	25.35	25.00	1	14,202	0.01%
2023/05/24	3.1	25.52	2	25.50	25.50	1.1	14,532	0.01%
2023/05/23	14	25.11	4	25.19	25.20	10	14,960	0.07%
2023/05/22	9	25.29	17	25.50	25.75	-8	15,172	-0.05%
2023/05/19	11	24.82	15	24.80	24.40	-4	15,107	-0.03%
2023/05/18	2.5	24.65	3.4	24.67	24.55	-0.9	15,087	-0.01%
2023/05/17	1.2	24.48	22.2	24.54	24.50	-21	15,114	-0.14%
2023/05/16	15	24.29	1	24.10	24.20	14	15,064	0.09%
2023/05/15	6.2	24.08	9	24.18	24.40	-2.8	15,050	-0.02%
2023/05/12	28	23.26	6	23.72	23.45	22	14,986	0.15%
2023/05/11	28	23.26	6	23.72	23.30	22	15,004	0.15%
2023/05/10	7	24.17	24	24.04	24.00	-17	14,860	-0.11%
2023/05/09	0	24.55	0	0.00	24.00	0	14,813	0.00%
2023/05/08	0	24.55	10	24.73	24.60	-10	14,767	-0.07%
2023/05/05	14	24.51	3	24.62	24.45	11	14,788	0.07%
2023/05/04	3	25.08	2	25.25	24.95	1	14,725	0.01%
2023/05/03	4	25.96	12	25.98	25.60	-8	14,602	-0.05%
2023/05/02	19.2	26.12	16	26.07	26.00	3.2	14,519	0.02%
2023/04/28	15	26.16	7.5	26.20	25.95	7.5	14,388	0.05%
2023/04/27	39	25.65	34	25.67	25.80	5	14,204	0.04%
2023/04/26	4	25.59	22	25.66	25.60	-18	14,028	-0.13%
2023/04/25	24	26.43	18	26.44	25.80	6	13,919	0.04%
2023/04/24	20	26.25	3	26.15	26.20	17	13,643	0.12%
2023/04/21	11	25.82	46	25.52	25.90	-35	13,517	-0.26%
2023/04/20	80	26.18	26	26.36	26.00	54	13,184	0.41%
2023/04/19	16	26.59	11	26.76	26.35	5	12,924	0.04%
2023/04/18	23	27.20	95	27.10	27.30	-72	12,499	-0.58%
2023/04/17	93	27.58	79	27.74	28.00	14	11,720	0.12%
2023/04/14	138	27.01	52	27.16	26.45	86	10,447	0.82%	大買/
2023/04/13	57	25.71	52	26.00	26.85	5	8,708	0.06%
2023/04/12	25	24.34	23	24.33	24.45	2	7,450	0.03%
2023/04/11	2	23.93	4	24.09	23.60	-2	6,981	-0.03%
2023/04/10	15	23.74	27	23.94	24.05	-12	6,724	-0.18%
2023/04/07	16	22.83	1	23.30	22.80	15	6,381	0.24%
2023/04/06	44	24.26	3	24.30	23.75	41	6,051	0.68%
2023/03/31	1	23.45	9	23.46	23.35	-8	5,535	-0.14%
2023/03/30	6	23.43	6	23.43	23.50	0	5,525	0.00%
2023/03/29	1	23.45	1	23.75	23.40	0	5,514	0.00%
2023/03/28	2	23.53	8	23.43	23.45	-6	5,472	-0.11%
2023/03/27	1	23.15	4	23.51	23.50	-3	5,380	-0.06%
2023/03/24	3	22.53	0	0.00	22.75	3	5,266	0.06%
2023/03/23	1	22.35	0	0.00	22.40	1	5,440	0.02%
2023/03/22	0	0.00	0.1	22.15	22.25	-0.1	5,405	0.00%
2023/03/16	3	21.05	0	0.00	21.05	3	5,439	0.06%
2023/03/14	6.1	21.63	0	0.00	21.55	6.1	5,476	0.11%
2023/03/13	7	21.89	4	21.80	21.85	3	5,537	0.05%
2023/03/10	26	22.63	6	22.70	22.55	20	5,579	0.36%
2023/03/09	11	23.55	1.1	23.41	23.55	9.9	5,546	0.18%
2023/03/08	3	23.20	0	0.00	23.20	3	5,953	0.05%
2023/03/07	7	22.95	0.5	22.90	22.90	6.5	6,051	0.11%
2023/03/06	0	0.00	89	23.13	23.05	-89	6,032	-1.48%
2023/03/03	1	22.95	13	23.08	22.90	-12	6,013	-0.20%
2023/03/02	2	23.15	3	23.05	23.05	-1	6,033	-0.02%
2023/03/01	8	22.99	1	23.10	22.80	7	6,074	0.12%
2023/02/24	7	23.70	3	23.75	23.55	4	5,998	0.07%
2023/02/23	38	24.07	4.8	24.51	24.05	33.2	5,785	0.57%
2023/02/22	13	23.87	7	24.35	24.20	6	5,503	0.11%
2023/02/21	49	23.83	7	24.03	23.90	42	5,138	0.82%
2023/02/20	18	23.25	3.1	22.70	23.25	14.9	4,657	0.32%
2023/02/17	1	21.50	30.7	21.38	21.50	-29.7	4,327	-0.69%
2023/02/15	20	21.00	17	21.13	21.00	3	4,246	0.07%
2023/02/14	5	20.74	0	0.00	20.65	5	4,317	0.12%
2023/02/10	16	20.86	0	0.00	20.65	16	4,522	0.35%
2023/02/09	2	20.50	0	0.00	20.50	2	4,544	0.04%
2023/02/08	1	20.20	0	0.00	20.25	1	4,555	0.02%
2023/02/07	50	20.34	2	20.50	20.30	48	4,534	1.06%
2023/02/06	3	20.25	1	20.25	20.20	2	4,508	0.04%
2023/02/03	3	20.43	6	20.45	20.45	-3	4,443	-0.07%
2023/02/02	2	20.10	0	0.00	20.10	2	4,350	0.05%
2023/02/01	12.3	19.51	0	0.00	19.85	12.3	4,275	0.29%
2023/01/31	1	19.50	1	19.20	19.35	0	4,223	0.00%
2023/01/11	3	18.90	3	18.90	18.90	0	4,133	0.00%
2023/01/10	0	18.65	0	0.00	18.65	0	4,124	0.00%
2023/01/09	0	0.00	2	18.80	18.70	-2	4,119	-0.05%
2023/01/06	0	0.00	2	18.90	18.85	-2	4,097	-0.05%
2023/01/04	0	0.00	2	19.25	19.15	-2	4,121	-0.05%
2022/12/29	0	0.00	1	19.45	19.30	-1	4,094	-0.02%
2022/12/28	1	19.75	0	0.00	19.70	1	4,087	0.02%
2022/12/27	1	20.20	1	19.90	19.80	0	4,053	0.00%
2022/12/23	0	19.50	15	19.55	19.50	-15	3,976	-0.38%
2022/12/22	0	0.00	1	20.00	19.60	-1	3,959	-0.03%
2022/12/20	0	0.00	9	19.21	19.15	-9	3,923	-0.23%
2022/12/19	7	19.89	0	0.00	19.75	7	3,892	0.18%
2022/12/16	5	20.00	5	20.30	20.10	0	3,873	0.00%
2022/12/15	5	20.45	11	20.47	20.30	-6	3,799	-0.16%
2022/12/14	1	19.75	11	19.75	19.70	-10	3,580	-0.28%
2022/12/13	1	19.75	0	0.00	19.70	1	3,568	0.03%
2022/12/12	11.1	19.65	2	19.65	19.55	9.1	3,539	0.26%
2022/12/09	2	20.00	1	19.90	19.90	1	3,509	0.03%
2022/12/06	0	19.50	2	19.40	19.55	-2	3,344	-0.06%
2022/12/02	1	20.30	0	0.00	19.95	1	3,171	0.03%
2022/12/01	3	19.77	7.1	19.79	19.55	-4.1	3,017	-0.14%
2022/11/30	29.2	20.46	42	20.04	19.90	-12.8	2,906	-0.44%
2022/11/29	20	19.38	11	18.99	19.85	9	2,364	0.38%
2022/11/28	0	0.00	1	17.90	18.05	-1	2,169	-0.05%
2022/11/25	0	18.35	1	18.65	18.35	-1	2,150	-0.05%
2022/11/24	1	18.59	0.2	18.58	18.40	0.9	2,107	0.04%
2022/11/23	13	18.53	4.1	18.32	18.45	8.9	2,030	0.44%
2022/11/22	5	17.79	2	18.10	18.25	3	1,937	0.15%
2022/11/21	0.1	17.50	0	0.00	17.40	0.1	1,863	0.01%
2022/11/18	2	18.00	0	0.00	17.80	2	1,846	0.11%
2022/11/17	0.1	17.95	0	0.00	18.00	0.1	1,837	0.01%
2022/11/14	0	18.55	2	18.38	18.50	-2	1,714	-0.11%
2022/11/11	1	18.90	0	0.00	18.75	1	1,672	0.06%
2022/11/10	1	19.30	2.1	19.26	18.95	-1.1	1,586	-0.07%
2022/11/08	1	19.05	23	18.39	18.50	-22	1,331	-1.65%
2022/11/07	0.2	18.00	2.7	18.14	18.15	-2.5	1,088	-0.23%
2022/11/04	0	0.00	1	16.50	16.50	-1	976	-0.10%
2022/11/03	3	15.00	0	0.00	15.00	3	898	0.33%
2022/11/02	2	15.20	0	0.00	15.20	2	899	0.22%
2022/10/28	2	14.70	0	0.00	14.70	2	934	0.21%
2022/10/25	2	14.80	0	0.00	14.75	2	977	0.20%
2022/10/24	0	15.20	0	0.00	15.00	0	968	0.00%
2022/10/21	0	0.00	2	14.80	14.60	-2	951	-0.21%
2022/10/20	3	14.55	0	0.00	14.65	3	948	0.32%
2022/10/18	0	0.00	1	14.95	15.00	-1	930	-0.11%
2022/10/14	1	14.75	0	0.00	15.00	1	941	0.11%
2022/10/06	0.2	16.25	0	0.00	16.15	0.2	897	0.02%
2022/10/05	1	16.50	0	0.00	16.25	1	916	0.11%
2022/10/03	0.1	15.90	0	0.00	16.00	0.1	917	0.01%
2022/09/28	1	16.10	0	0.00	15.90	1	902	0.11%
2022/09/27	3	16.57	0	0.00	16.65	3	876	0.34%
2022/09/26	0	0.00	2	16.73	16.75	-2	877	-0.23%
2022/09/23	1	17.25	0	0.00	17.20	1	883	0.11%
2022/09/22	0	0.00	1	17.35	17.50	-1	877	-0.11%
2022/09/21	2	17.55	0	0.00	17.60	2	871	0.23%
2022/09/20	1	17.50	0	0.00	17.65	1	870	0.11%
2022/09/19	2	17.65	0	0.00	17.55	2	883	0.23%
2022/09/16	1	17.80	0	0.00	17.80	1	891	0.11%
2022/09/15	0.1	18.00	0	0.00	17.95	0.1	901	0.01%
2022/09/14	2.1	17.91	0	0.00	17.95	2.1	909	0.23%
2022/09/06	0	18.00	0	0.00	17.95	0	1,004	0.00%
2022/09/05	0.1	18.11	0	0.00	18.00	0.1	1,032	0.01%
2022/09/01	0	18.15	0	0.00	18.15	0	1,064	0.00%
2022/08/30	1	18.20	0	0.00	18.20	1	1,071	0.09%
2022/08/26	0.1	18.65	0	0.00	18.65	0.1	1,060	0.01%
2022/08/25	0	0.00	1	18.85	18.65	-1	1,060	-0.09%
2022/08/23	0	18.35	0	0.00	18.30	0	1,057	0.00%
2022/08/22	0.1	18.40	0	0.00	18.35	0.1	1,061	0.00%
2022/08/18	1.1	18.45	0	0.00	18.40	1.1	1,072	0.10%
2022/08/16	0.1	18.75	0	0.00	18.75	0.1	1,082	0.00%
2022/08/15	0	18.70	0	0.00	18.75	0	1,096	0.00%
2022/08/11	0	18.45	0.1	18.50	18.45	0	1,090	0.00%
2022/08/09	0.1	18.35	0	0.00	18.40	0.1	1,114	0.00%
2022/08/05	0.1	18.30	0	0.00	18.35	0.1	1,163	0.00%
2022/08/03	11.1	18.21	0	0.00	18.20	11.1	1,236	0.89%
2022/07/25	0.1	18.35	0	0.00	18.20	0.1	1,329	0.01%
2022/07/22	2.1	18.49	0	0.00	18.25	2.1	1,371	0.15%
2022/07/13	0.5	17.70	2	17.78	17.95	-1.5	1,553	-0.10%
2022/07/12	3	17.00	0	0.00	16.95	3	1,549	0.19%
2022/06/27	0.1	18.50	0	0.00	18.50	0.1	1,677	0.00%
2022/06/23	0	17.75	4	17.85	17.70	-4	1,672	-0.24%
2022/06/17	2.1	18.25	1	18.05	18.25	1.1	1,680	0.07%
2022/06/16	1	18.50	0	0.00	18.25	1	1,674	0.06%
2022/06/15	1	18.70	0	0.00	18.75	1	1,680	0.06%
2022/06/14	2	18.43	0	0.00	18.45	2	1,683	0.12%
2022/06/13	0	19.30	0	0.00	18.85	0	1,679	0.00%
2022/06/09	1	19.50	0	0.00	19.40	1	1,707	0.06%
2022/06/08	0	0.00	1	19.50	19.45	-1	1,724	-0.06%
2022/05/31	0	0.00	1.2	19.72	19.65	-1.2	1,962	-0.06%
2022/05/30	0.1	19.65	0	0.00	19.70	0.1	1,993	0.01%
2022/05/24	0.1	19.25	0	0.00	19.10	0.1	2,067	0.00%
2022/05/17	1	18.95	3	18.80	18.85	-2	2,186	-0.09%
2022/05/16	1	19.00	0	0.00	18.85	1	2,193	0.05%
2022/05/11	0	0.00	9	19.67	19.70	-9	2,092	-0.43%
2022/05/05	5.1	20.50	0	0.00	20.70	5.1	2,023	0.25%
2022/05/04	0.1	20.70	0	0.00	20.70	0.1	2,018	0.00%
2022/04/29	0.1	20.95	0	0.00	21.00	0.1	2,039	0.00%
2022/04/27	0	0.00	12	21.52	21.35	-12	2,025	-0.59%
2022/04/26	15	21.82	0	0.00	21.65	15	1,967	0.76%
2022/04/19	0	0.00	5	21.51	21.55	-5	1,936	-0.26%
2022/04/15	1	21.50	3	21.23	21.45	-2	1,924	-0.10%
2022/04/11	1	20.70	0	0.00	20.45	1	1,957	0.05%
2022/04/08	2	20.73	0	0.00	20.75	2	1,982	0.10%
2022/03/31	0	0.00	4	21.33	21.15	-4	2,011	-0.20%
2022/03/30	0	0.00	2	21.15	21.15	-2	2,001	-0.10%
2022/03/28	1	21.10	4	21.20	21.20	-3	1,996	-0.15%
2022/03/24	0	0.00	1	21.75	21.55	-1	1,988	-0.05%
2022/03/22	1.1	22.05	2	22.05	22.05	-0.9	1,990	-0.05%
2022/03/21	1	21.70	0	0.00	21.75	1	1,961	0.05%
2022/03/18	0	0.00	1	21.55	21.70	-1	1,993	-0.05%
2022/03/16	0	0.00	5	21.10	21.00	-5	1,998	-0.25%
2022/03/15	0	0.00	2	21.10	21.10	-2	2,013	-0.10%
2022/03/14	2	21.90	0	0.00	21.60	2	2,006	0.10%
2022/03/10	2	22.15	1	22.15	22.00	1	2,011	0.05%
2022/03/08	0	0.00	4	21.39	21.20	-4	1,887	-0.21%
2022/03/07	0	0.00	1	21.00	21.20	-1	1,864	-0.05%
2022/03/03	0	0.00	2	21.85	21.90	-2	1,876	-0.11%
2022/03/01	2	21.50	0	0.00	21.60	2	1,868	0.11%
2022/02/25	0.1	20.95	2	21.05	20.95	-2	1,868	-0.10%
2022/02/22	1	21.25	0	0.00	21.20	1	1,881	0.05%
2022/02/18	2	21.60	2.2	21.26	21.75	-0.2	1,886	-0.01%
2022/02/17	0	0.00	2	21.30	21.15	-2	1,816	-0.11%
2022/02/15	0.1	21.05	0	0.00	20.85	0.1	1,835	0.01%
2022/02/14	2	20.95	1	21.00	20.85	1	1,861	0.05%
2022/02/09	1.1	21.20	6	21.13	21.25	-4.9	1,930	-0.25%
2022/02/08	5	20.95	8.2	21.16	21.20	-3.2	1,951	-0.16%
2022/01/26	0	0.00	2.2	20.15	20.00	-2.2	2,106	-0.10%
2022/01/25	2	20.03	3	20.08	20.00	-1	2,116	-0.05%
2022/01/24	2	20.15	0	0.00	20.15	2	2,129	0.09%
2022/01/21	2	20.70	0	0.00	20.40	2	2,141	0.09%
2022/01/20	2	20.65	0	0.00	20.80	2	2,133	0.09%
2022/01/19	0	21.00	1.4	20.93	20.80	-1.4	2,137	-0.07%
2022/01/18	15.1	20.99	0.2	21.10	20.90	14.9	2,143	0.69%
2022/01/17	3	20.80	1	21.00	21.00	2	2,153	0.09%
2022/01/14	0.1	20.95	0	0.00	20.90	0.1	2,168	0.00%
2022/01/13	1	21.25	0	0.00	21.15	1	2,159	0.05%
2022/01/12	0	21.50	1	21.50	21.40	-1	2,138	-0.05%
2022/01/10	0	0.00	1	21.70	21.80	-1	2,160	-0.05%
2022/01/07	1.1	22.04	0	0.00	21.80	1.1	2,172	0.05%
2022/01/06	0	0.00	12	22.07	22.05	-12	2,167	-0.55%
2022/01/05	7	22.11	2	22.05	21.90	5	2,176	0.23%
2022/01/04	0	0.00	2	22.25	22.20	-2	2,212	-0.09%
2022/01/03	10	22.30	2	22.20	22.15	8	2,192	0.37%
2021/12/30	0	21.95	2	22.00	21.95	-2	2,198	-0.09%
2021/12/29	0.1	21.80	0	0.00	21.85	0.1	2,209	0.00%
2021/12/28	0.2	21.60	0	0.00	21.55	0.2	2,205	0.01%
2021/12/27	0	0.00	2	21.35	21.40	-2	2,301	-0.09%
2021/12/24	2	21.45	27	21.46	21.45	-25	2,348	-1.06%
2021/12/23	0.1	21.60	10	21.45	21.45	-10	2,381	-0.42%
2021/12/20	2	21.65	0	0.00	21.60	2	2,425	0.08%
2021/12/17	1	21.50	2	21.65	21.50	-1	2,441	-0.04%
2021/12/16	1	21.50	0	0.00	21.50	1	2,442	0.04%
2021/12/14	1	21.50	0	0.00	21.40	1	2,489	0.04%
2021/12/13	0	0.00	1	21.95	21.90	-1	2,460	-0.04%
2021/12/10	0	0.00	2	22.00	22.05	-2	2,470	-0.08%
2021/12/09	1	22.00	10	22.10	22.05	-9	2,475	-0.36%
2021/12/07	0	0.00	2	22.30	22.20	-2	2,465	-0.08%
2021/12/02	2	21.90	0	0.00	21.85	2	2,540	0.08%
2021/11/29	0	0.00	1	21.75	21.70	-1	2,647	-0.04%
2021/11/26	1.1	22.02	3	22.10	22.00	-1.9	2,702	-0.07%
2021/11/23	0	0.00	1	22.20	22.00	-1	2,835	-0.04%
2021/11/22	1	22.15	0	0.00	22.35	1	2,885	0.03%
2021/11/19	0	0.00	1	22.15	22.15	-1	2,920	-0.03%
2021/11/18	1	22.20	1	22.30	22.25	0	3,017	0.00%
2021/11/17	2	22.23	2	22.15	22.25	0	3,271	0.00%
2021/11/16	6	22.82	5	22.55	22.50	1	3,313	0.03%
2021/11/15	7	22.46	0	0.00	22.60	7	3,606	0.19%
2021/11/12	0	0.00	2	22.40	22.40	-2	3,764	-0.05%
2021/11/11	2	22.30	0	0.00	22.10	2	3,788	0.05%
2021/11/10	1	22.50	0	0.00	22.50	1	3,851	0.03%
2021/11/08	0	0.00	12	22.62	22.75	-12	4,030	-0.30%
2021/11/05	3	22.27	0	0.00	22.15	3	4,069	0.07%
2021/11/04	4	22.65	0	0.00	22.40	4	4,078	0.10%
2021/11/03	26	22.97	15	23.03	22.90	11	4,075	0.27%
2021/11/01	1	22.15	2.5	22.16	22.15	-1.5	4,030	-0.04%
2021/10/29	1	21.75	0	0.00	21.80	1	4,035	0.02%
2021/10/26	0.1	21.60	0	0.00	21.45	0.1	4,169	0.00%
2021/10/25	1	21.55	0	0.00	21.55	1	4,256	0.02%
2021/10/22	0.1	21.45	0	0.00	21.25	0.1	4,341	0.00%
2021/10/21	0.1	21.80	0	0.00	21.55	0.1	4,411	0.00%
2021/10/19	0	0.00	3	21.58	21.55	-3	4,623	-0.06%
2021/10/18	0	0.00	2	21.20	21.15	-2	4,723	-0.04%
2021/10/14	0	0.00	3	20.68	20.80	-3	4,970	-0.06%
2021/10/13	0	0.00	1	20.50	20.50	-1	5,090	-0.02%
2021/10/12	3	20.90	0	0.00	20.70	3	5,273	0.06%
2021/10/08	0	0.00	2	22.00	21.65	-2	5,619	-0.04%
2021/10/06	0.1	21.80	0	0.00	21.20	0.1	6,070	0.00%
2021/10/04	1.1	21.68	20	21.70	21.60	-18.9	6,420	-0.29%
2021/10/01	3	22.47	0	0.00	22.45	3	6,574	0.05%
2021/09/29	2	22.70	0	0.00	22.70	2	8,346	0.02%
2021/09/24	0	0.00	1	23.20	23.05	-1	9,911	-0.01%
2021/09/17	0.1	23.20	1	23.25	23.30	-0.9	12,887	-0.01%
2021/09/16	1	22.90	0	0.00	23.05	1	13,779	0.01%
2021/09/10	5	23.15	0	0.00	23.50	5	24,448	0.02%
2021/09/08	1	23.30	0	0.00	23.20	1	27,334	0.00%
2021/09/07	1	24.00	0	0.00	23.50	1	29,832	0.00%
2021/09/03	4	24.05	0	24.25	23.85	4	31,286	0.01%
2021/09/02	1	24.05	1	24.30	24.10	0	31,329	0.00%
2021/08/31	5	24.35	5	24.50	24.65	0	31,969	0.00%
2021/08/30	0	0.00	1	24.20	24.20	-1	32,038	0.00%
2021/08/27	0	0.00	2	24.00	23.95	-2	32,360	-0.01%
2021/08/25	0	0.00	1	24.00	24.20	-1	33,286	0.00%
2021/08/24	0	0.00	6	24.40	23.85	-6	33,357	-0.02%
2021/08/23	19	24.31	14	24.47	24.00	5	33,394	0.01%
2021/08/20	5	23.23	5	23.89	23.10	0	33,387	0.00%
2021/08/19	7	23.87	6	24.13	23.50	1	33,397	0.00%
2021/08/18	1	23.10	3	23.47	24.10	-2	33,180	-0.01%
2021/08/17	6	23.11	1	23.20	22.80	5	33,237	0.02%
2021/08/16	2	23.30	6	23.90	23.20	-4	33,777	-0.01%
2021/08/13	28	24.06	15	24.04	23.95	13	34,091	0.04%
2021/08/12	4	23.39	0	0.00	23.45	4	33,970	0.01%
2021/08/11	1	23.00	0	0.00	23.35	1	34,116	0.00%
2021/08/06	6	24.14	1	24.20	23.95	5	34,464	0.01%
2021/08/05	0.1	24.05	2.5	24.00	23.95	-2.4	34,663	-0.01%
2021/08/04	2	24.10	1	24.20	24.25	1	35,038	0.00%
2021/08/03	1.1	24.01	25	24.25	24.00	-23.9	35,280	-0.07%
2021/08/02	1.1	24.09	0	0.00	24.20	1.1	35,478	0.00%
2021/07/30	25	24.39	0	0.00	24.05	25	35,601	0.07%
2021/07/29	21	24.39	31	24.31	24.70	-10	35,684	-0.03%
2021/07/28	2	23.93	1	24.30	23.85	1	35,757	0.00%
2021/07/27	1.1	24.45	4	25.20	24.40	-2.9	36,236	-0.01%
2021/07/26	0	0.00	1	25.30	24.90	-1	36,648	0.00%
2021/07/23	9.2	25.09	14	25.11	25.20	-4.8	36,871	-0.01%
2021/07/22	18	24.39	21.2	24.20	24.35	-3.2	37,094	-0.01%
2021/07/21	7.3	24.87	12.2	24.78	24.10	-4.9	37,461	-0.01%
2021/07/20	3	24.87	3	25.02	24.80	0	38,136	0.00%
2021/07/19	7	25.34	13	25.43	25.60	-6	38,573	-0.02%
2021/07/16	6.1	25.32	8	25.41	25.15	-1.9	40,374	0.00%
2021/07/15	36.1	26.09	32	25.94	25.75	4.1	41,689	0.01%
2021/07/14	22	24.96	22.3	24.76	24.90	-0.3	42,415	0.00%
2021/07/13	12	25.72	25	25.57	25.20	-13	43,019	-0.03%
2021/07/12	5	25.82	26	26.23	25.80	-21	42,947	-0.05%
2021/07/09	3.1	26.72	6	26.44	26.40	-3	42,805	-0.01%
2021/07/08	7	27.02	11	27.28	27.05	-4	42,891	-0.01%
2021/07/07	21.2	27.29	14	27.47	27.50	7.2	42,832	0.02%
2021/07/06	79	27.75	93	28.10	28.25	-14	42,444	-0.03%
2021/07/05	19.1	26.35	64	26.55	26.95	-44.9	41,278	-0.11%
2021/07/02	49	26.72	40	26.62	26.60	9	40,903	0.02%
2021/07/01	39	27.90	97	27.81	27.10	-58	40,656	-0.14%
2021/06/30	112	28.30	36.1	27.96	27.85	76	40,332	0.19%	大買/
2021/06/29	67.1	28.51	45	28.46	28.10	22.1	39,878	0.06%
2021/06/28	90	29.03	94	28.96	28.90	-4	39,901	-0.01%
2021/06/25	57.4	28.56	56.7	28.60	27.90	0.6	38,693	0.00%
2021/06/24	129.4	28.74	138.1	28.61	28.45	-8.8	37,832	-0.02%	大買/大賣/
2021/06/23	116.1	28.89	59.5	28.77	28.15	56.7	35,736	0.16%	大買/
2021/06/22	223	32.71	181	32.57	31.25	42	34,203	0.12%	大買/大賣/
2021/06/21	102.5	30.25	107	30.14	31.10	-4.5	30,045	-0.02%	大買/大賣/
2021/06/18	96.2	28.78	85.7	28.78	28.30	10.5	27,198	0.04%
2021/06/17	62.9	27.06	52.9	27.01	27.10	10	25,096	0.04%
2021/06/16	141.1	27.44	87	27.48	26.65	54.1	24,395	0.22%	大買/
2021/06/15	31	24.93	61.8	25.11	26.15	-30.8	21,945	-0.14%
2021/06/11	3	23.95	19	24.07	23.80	-16	20,715	-0.08%
2021/06/10	7.1	23.08	2	23.60	23.45	5.1	20,690	0.02%
2021/06/09	1	23.45	0	0.00	23.45	1	20,648	0.00%
2021/06/08	11	24.54	21	24.94	24.10	-10	20,565	-0.05%
2021/06/07	2	23.73	3	23.47	23.90	-1	20,083	0.00%
2021/06/04	4.2	23.94	20	23.97	24.10	-15.8	19,964	-0.08%
2021/06/03	15	23.61	14	24.10	24.00	1	19,624	0.01%
2021/06/02	30	23.18	94.1	23.26	23.40	-64.1	19,299	-0.33%
2021/06/01	0	0.00	91	22.45	22.75	-91	18,664	-0.49%
2021/05/31	6	22.75	3	22.55	22.05	3	18,570	0.02%
2021/05/28	0.4	22.65	8	22.41	22.65	-7.6	18,435	-0.04%
2021/05/27	3	21.92	2.1	22.10	21.90	0.9	18,259	0.00%
2021/05/26	3	21.78	21	22.25	21.95	-18	18,494	-0.10%
2021/05/25	24	22.14	3	22.70	22.00	21	18,527	0.11%
2021/05/24	45	23.01	64	22.90	22.40	-19	18,330	-0.10%
2021/05/21	26	20.93	83	21.05	21.90	-57	17,771	-0.32%
2021/05/19	3.1	20.50	75	20.26	20.45	-71.9	17,365	-0.41%
2021/05/18	16	19.80	75	19.98	20.05	-59	17,255	-0.34%
2021/05/17	247	18.46	11	18.94	18.25	236	17,120	1.38%	大買/鉅額交易
2021/05/14	13	19.89	0	0.00	20.10	13	16,930	0.08%
2021/05/13	12	19.90	43	19.57	19.80	-31	16,782	-0.18%
2021/05/12	68	21.13	75	21.27	20.75	-7	16,521	-0.04%
2021/05/11	20.6	23.39	6	23.37	23.00	14.6	16,099	0.09%
2021/05/10	35	24.50	13	24.80	24.65	22	15,833	0.14%
2021/05/07	3.7	24.42	10	24.25	24.75	-6.3	15,601	-0.04%
2021/05/06	12	24.43	0	0.00	23.75	12	15,417	0.08%
2021/05/05	8	23.96	16	24.41	23.90	-8	15,253	-0.05%
2021/05/04	29	24.13	214.6	24.06	23.75	-185.6	15,096	-1.23%	大賣/鉅額交易
2021/05/03	17	25.86	401	26.01	25.50	-384	14,515	-2.65%	大賣/鉅額交易
2021/04/29	4	25.19	207.8	25.08	25.30	-203.8	14,021	-1.45%	大賣/鉅額交易
2021/04/28	20	26.16	309	25.83	25.65	-289	13,724	-2.11%	大賣/鉅額交易
2021/04/27	33	26.74	38	26.57	26.50	-5	13,380	-0.04%
2021/04/26	51	27.35	34.8	27.60	27.30	16.2	12,907	0.13%
2021/04/23	19	26.24	52	26.38	25.80	-33	12,086	-0.27%
2021/04/22	191.5	29.25	490	28.62	27.00	-298.5	11,549	-2.58%	大買/大賣/鉅額交易
2021/04/21	80	26.48	132.2	27.13	27.60	-52.2	9,621	-0.54%	大賣/
2021/04/20	125.6	25.66	60	25.40	25.10	65.6	8,117	0.81%	大買/
2021/04/19	34	23.75	205.7	24.20	24.60	-171.7	7,019	-2.45%	大賣/鉅額交易
2021/04/16	0	0.00	7	22.49	22.40	-7	6,198	-0.11%
2021/04/15	6	22.32	1	22.30	22.15	5	6,025	0.08%
2021/04/14	36	22.08	88.3	22.34	22.35	-52.3	5,967	-0.88%
2021/04/13	81	22.09	20	22.30	21.90	61	5,771	1.06%
2021/04/12	0	0.00	17	22.41	22.30	-17	5,613	-0.30%
2021/04/09	10	22.45	5	22.62	22.60	5	5,550	0.09%
2021/04/08	2	22.40	52	22.40	22.50	-50	5,392	-0.93%
2021/04/07	30	22.04	1	22.15	22.15	29	5,263	0.55%
2021/04/06	20	22.61	67	22.56	22.40	-47	5,191	-0.91%
2021/04/01	13.2	21.95	134	22.00	22.15	-120.8	5,110	-2.36%	大賣/鉅額交易
2021/03/31	122	21.40	104.2	21.52	21.45	17.8	4,798	0.37%	大買/大賣/
2021/03/30	9	22.64	8	22.86	22.25	1	3,993	0.03%
2021/03/29	23	22.22	5	22.34	22.40	18	4,034	0.45%
2021/03/26	3	22.35	0	0.00	22.35	3	4,748	0.06%
2021/03/25	1	22.60	2	22.50	22.40	-1	5,212	-0.02%
2021/03/24	5	22.56	2	22.50	22.55	3	5,463	0.05%
2021/03/23	4	22.55	8	22.65	22.75	-4	5,487	-0.07%
2021/03/22	4	22.59	13	22.83	22.95	-9	5,462	-0.16%
2021/03/19	67	22.28	3	22.33	22.30	64	5,380	1.19%
2021/03/18	3.2	22.57	10.4	22.69	22.60	-7.2	5,313	-0.13%
2021/03/17	234	23.08	7	22.84	22.90	227	5,234	4.34%	大買/鉅額交易
2021/03/16	22.4	22.74	6	22.83	23.10	16.4	5,088	0.32%
2021/03/12	3.3	22.06	6	22.02	22.00	-2.7	4,899	-0.06%
2021/03/11	35	22.06	1	21.95	21.90	34	4,838	0.70%
2021/03/10	7	22.64	2	22.45	22.45	5	4,710	0.11%
2021/03/09	0	0.00	1	23.00	23.00	-1	4,636	-0.02%
2021/03/08	116	23.04	4	22.95	22.95	112	4,632	2.42%	大買/鉅額交易
2021/03/05	42	23.36	1	23.45	23.40	41	4,586	0.89%
2021/03/04	10	23.60	0	0.00	23.70	10	4,584	0.22%
2021/03/03	20	23.20	0	0.00	23.70	20	4,570	0.44%
2021/03/02	13	23.67	10	23.54	23.40	3	4,574	0.07%
2021/02/26	10	23.77	10	23.02	23.95	0	4,553	0.00%
2021/02/25	24	26.18	8	25.81	26.50	16	4,253	0.38%
2021/02/24	2	25.30	2	25.45	25.30	0	4,134	0.00%
2021/02/23	2	25.15	0	0.00	25.25	2	4,084	0.05%
2021/02/22	8	24.76	4	24.90	25.10	4	4,051	0.10%
2021/02/19	2	24.90	0.4	25.00	24.90	1.6	3,993	0.04%
2021/02/17	0	0.00	1	24.45	24.40	-1	3,906	-0.03%
2021/02/05	1	23.95	1	24.00	23.95	0	3,887	0.00%
2021/02/03	1	24.25	0	0.00	24.05	1	3,915	0.03%
2021/01/29	0	0.00	0	24.80	24.05	0	3,888	0.00%
2021/01/28	0	0.00	1	24.80	24.75	-1	3,870	-0.03%
2021/01/25	1	24.50	0	0.00	24.75	1	3,857	0.03%
2021/01/21	2	24.10	0	0.00	24.00	2	3,859	0.05%
2021/01/18	1	25.00	28	25.04	25.00	-27	3,834	-0.70%
2021/01/15	0	0.00	1	25.50	25.40	-1	3,820	-0.03%
2021/01/13	3	26.13	3	26.20	26.10	0	3,773	0.00%
2021/01/12	0	0.00	10	26.20	25.90	-10	3,744	-0.27%
2021/01/11	5	26.80	5	27.00	26.75	0	3,702	0.00%
2021/01/07	1	26.65	0	0.00	26.90	1	3,658	0.03%
2021/01/06	4	27.26	0	0.00	26.50	4	3,633	0.11%
2021/01/05	2	27.85	3	27.75	27.60	-1	3,567	-0.03%
2021/01/04	6	28.05	4	28.19	28.25	2	3,547	0.06%
2020/12/31	6	28.62	7.1	28.70	28.45	-1.1	3,478	-0.03%
2020/12/30	2	28.63	0	0.00	28.70	2	3,451	0.06%
2020/12/29	16	29.63	7	29.83	28.80	9	3,435	0.26%
2020/12/28	12	29.74	17	29.79	29.35	-5	3,310	-0.15%
2020/12/25	4	28.90	14	28.65	28.30	-10	3,066	-0.33%
2020/12/24	12	29.43	1	29.25	28.65	11	2,989	0.37%
2020/12/23	2	27.73	6.3	28.26	29.00	-4.3	2,911	-0.15%
2020/12/22	39	31.33	33.4	31.26	28.05	5.6	2,739	0.20%
2020/12/21	84	29.87	55.1	30.56	30.95	28.9	1,990	1.45%
2020/12/18	1	26.85	0.4	28.15	28.15	0.6	1,510	0.04%
2020/12/17	10	25.70	0	0.00	25.60	10	1,250	0.80%
2020/12/16	0	0.00	2	25.35	25.30	-2	1,210	-0.17%
2020/12/14	0	0.00	1	24.55	24.80	-1	1,187	-0.08%
2020/12/11	0.2	24.50	0	0.00	24.60	0.2	1,199	0.02%
2020/12/09	0	0.00	2	25.00	24.85	-2	1,218	-0.16%
2020/12/07	0	0.00	1	24.77	24.90	-1	1,396	-0.07%
2020/12/04	0.3	24.75	0	0.00	24.75	0.3	1,398	0.02%
2020/12/03	3	24.97	3	25.05	24.85	0	1,444	0.00%
2020/12/02	6	25.23	2	25.20	25.05	4	1,577	0.25%
2020/12/01	0	0.00	14	24.90	24.90	-14	1,564	-0.89%
2020/11/27	1	25.05	1	25.05	25.05	0	1,561	0.00%
2020/11/26	0.1	25.20	0	0.00	25.25	0.1	1,570	0.00%
2020/11/25	1	25.20	1	25.05	25.05	0	1,603	0.00%
2020/11/24	7	24.65	0	0.00	24.45	7	1,537	0.46%
2020/11/23	3	24.35	7	24.75	24.60	-4	1,552	-0.26%
2020/11/19	0	0.00	0	24.20	24.15	0	1,559	0.00%
2020/11/13	0	0.00	3	23.85	24.05	-3	1,680	-0.18%
2020/11/12	5	24.17	1	24.05	23.85	4	1,789	0.22%
2020/11/04	3	24.45	3	24.55	24.55	0	1,881	0.00%
2020/11/02	2	24.35	2	24.50	24.50	0	1,970	0.00%
2020/10/30	5	24.88	0	0.00	24.60	5	1,986	0.25%
2020/10/23	0	0.00	40	25.00	24.95	-40	2,188	-1.83%
2020/10/21	0	0.00	2	24.65	24.90	-2	2,212	-0.09%
2020/10/20	2	24.55	0	0.00	24.55	2	2,217	0.09%
2020/10/19	0	0.00	0.1	24.75	24.90	-0.1	2,231	0.00%
2020/10/16	40	24.38	1	24.75	24.35	39	2,282	1.71%
2020/10/13	1.3	25.15	1	24.80	24.65	0.3	2,317	0.01%
2020/10/12	0	0.00	7	25.10	25.15	-7	2,325	-0.30%
2020/10/08	0	0.00	5	24.69	24.85	-5	2,394	-0.21%
2020/10/07	2	24.70	0	0.00	24.75	2	2,392	0.08%
2020/10/06	3	25.05	0	0.00	24.90	3	2,394	0.13%
2020/09/28	2	24.05	0	0.00	24.15	2	2,419	0.08%
2020/09/22	0	0.00	1	24.75	24.45	-1	2,380	-0.04%
2020/09/18	0	0.00	2	25.20	24.95	-2	2,367	-0.08%
2020/09/16	1	24.95	1	24.80	24.80	0	2,390	0.00%
2020/09/15	0	0.00	1	25.05	24.95	-1	2,384	-0.04%
2020/09/14	7	25.14	1	25.00	25.10	6	2,380	0.25%
2020/09/11	4	25.73	3	26.03	25.25	1	2,354	0.04%
2020/09/08	1	25.20	0	0.00	25.15	1	2,131	0.05%
2020/09/07	0	0.00	67	25.47	25.70	-67	2,099	-3.19%
2020/09/03	0	0.00	1	24.70	24.45	-1	2,009	-0.05%
2020/09/01	0.3	24.45	1	24.50	24.45	-0.7	2,049	-0.03%
2020/08/31	2	24.88	2	24.78	24.75	0	2,042	0.00%
2020/08/25	0	0.00	1	24.60	24.50	-1	1,978	-0.05%
2020/08/24	31	24.30	0	0.00	24.25	31	2,011	1.54%
2020/08/21	16	24.35	0	0.00	24.45	16	2,031	0.79%
2020/08/20	22	24.20	2	24.45	24.15	20	2,068	0.97%
2020/08/19	3	25.52	1	25.45	25.40	2	2,022	0.10%
2020/08/18	5	25.50	12	26.04	25.35	-7	1,980	-0.35%
2020/08/13	10	24.60	0	0.00	24.55	10	1,904	0.53%
2020/08/10	1	25.70	0	0.00	25.25	1	1,900	0.05%
2020/08/07	1	25.90	1	25.65	25.70	0	1,868	0.00%
2020/08/06	0	0.00	1	24.90	24.90	-1	1,839	-0.05%
2020/08/05	1	25.30	0	0.00	25.25	1	1,845	0.05%
2020/08/04	4	25.85	9	25.79	25.65	-5	1,869	-0.27%
2020/08/03	0	0.00	0.2	26.25	26.40	-0.2	1,840	-0.01%
2020/07/31	1	24.80	0	0.00	24.80	1	1,786	0.06%
2020/07/30	5	25.25	2	25.15	25.15	3	1,897	0.16%
2020/07/29	0	0.00	0.2	24.70	24.70	-0.2	1,876	-0.01%
2020/07/27	0	0.00	10	24.30	24.00	-10	1,829	-0.55%
2020/07/22	2	24.90	1	24.99	24.70	1	1,832	0.05%
2020/07/20	1	24.60	0	0.00	24.75	1	1,759	0.06%
2020/07/16	0	0.00	1	24.10	24.55	-1	1,758	-0.06%
2020/07/15	1	23.80	12	24.65	23.80	-11	1,746	-0.63%
2020/07/14	0	23.45	0	0.00	23.60	0	1,664	0.00%
2020/07/13	0	0.00	1	23.65	23.70	-1	1,671	-0.06%
2020/07/07	0	0.00	1	23.45	23.45	-1	1,623	-0.06%
2020/07/03	0	0.00	8	23.30	23.15	-8	1,622	-0.49%
2020/06/29	10	22.80	0	0.00	22.80	10	1,656	0.60%
2020/06/24	1	23.25	1	23.45	23.25	0	1,648	0.00%
2020/06/23	1	22.90	0	0.00	22.95	1	1,630	0.06%
2020/06/18	1	23.75	0	0.00	23.70	1	1,618	0.06%
2020/06/04	0	24.80	0	0.00	24.80	0	1,634	0.00%
2020/06/01	0	0.00	1	25.30	25.10	-1	1,619	-0.06%
2020/05/29	1	25.20	5	25.25	24.80	-4	1,600	-0.25%
2020/05/27	0	0.00	1	24.60	24.85	-1	1,518	-0.07%
2020/05/22	1	24.05	0	0.00	23.80	1	1,481	0.07%
2020/05/20	2	24.75	3	24.77	24.25	-1	1,469	-0.07%
2020/05/15	0	0.00	14	23.54	23.50	-14	1,383	-1.01%
2020/05/13	10	25.25	0	0.00	24.85	10	1,340	0.75%
2020/05/11	0	0.00	2	24.83	25.00	-2	1,306	-0.15%
2020/05/08	1	24.20	25	24.07	24.00	-24	1,296	-1.85%
2020/05/07	2	23.68	7	23.78	23.90	-5	1,277	-0.39%
2020/05/06	12	24.60	6	24.75	24.35	6	1,248	0.48%
2020/05/05	1	23.35	2	23.35	23.35	-1	1,127	-0.09%
2020/05/04	0	0.00	1	21.50	21.25	-1	1,095	-0.09%
2020/04/30	2	21.70	0	0.00	22.00	2	1,093	0.18%
2020/04/27	0	0.00	1	19.80	20.50	-1	1,114	-0.09%
2020/04/22	1	19.65	0	0.00	19.65	1	1,114	0.09%
2020/04/21	1	20.55	0	0.00	19.60	1	1,112	0.09%
2020/04/15	0	0.00	1	19.15	19.30	-1	1,134	-0.09%
2020/04/10	1	18.95	0	0.00	19.05	1	1,132	0.09%
2020/04/01	0	17.40	0	0.00	17.50	0	1,127	0.00%
2020/03/26	3	17.20	0	0.00	17.30	3	1,119	0.27%
2020/03/20	0	17.00	22.1	16.61	17.10	-22.1	1,111	-1.99%
2020/03/17	0	0.00	2	17.40	17.00	-2	1,058	-0.19%
2020/03/13	0	0.00	2	19.15	19.30	-2	1,002	-0.20%
2020/03/11	11	22.22	0	0.00	22.10	11	949	1.16%
2020/03/10	1	22.10	0	0.00	22.25	1	941	0.11%
2020/03/09	2	22.90	0	0.00	22.55	2	920	0.22%
2020/03/05	1	23.00	0	0.00	23.10	1	901	0.11%
2020/03/02	0	0.00	24	23.24	22.80	-24	893	-2.69%
2020/02/27	21	23.05	0	0.00	23.10	21	885	2.37%
2020/02/26	10	23.35	0	0.00	23.30	10	886	1.13%
2020/02/25	0	0.00	2	23.65	23.65	-2	875	-0.23%
2020/02/19	0	0.00	2	24.20	24.05	-2	854	-0.23%
2020/02/14	0	0.00	2	24.45	24.35	-2	868	-0.23%
2020/02/12	0	0.00	1	24.40	24.50	-1	862	-0.12%
2020/02/11	1	24.70	1	23.95	24.65	0	854	0.00%
2020/02/10	8	22.65	6	22.90	22.80	2	849	0.24%
2020/02/06	0	0.00	5	23.60	23.60	-5	869	-0.57%
2020/02/05	3	23.33	1	23.45	23.30	2	868	0.23%
2020/02/03	3	23.40	0	0.00	23.35	3	854	0.35%
2020/01/31	4	24.46	0	0.00	24.60	4	847	0.47%
2020/01/30	1.1	24.68	0	0.00	24.50	1.1	834	0.13%
2020/01/16	3	26.40	3	26.40	26.40	0	792	0.00%
2020/01/15	1	26.40	8	26.41	26.40	-7	800	-0.87%
2020/01/14	7	26.36	13	26.60	26.35	-6	843	-0.71%
2020/01/13	13	26.70	26	27.03	26.50	-13	870	-1.49%
2020/01/10	21	26.32	2	26.30	26.25	19	832	2.28%
2020/01/09	3	26.73	4	26.93	26.80	-1	795	-0.13%
2020/01/08	7	26.55	0	0.00	26.50	7	804	0.87%
2020/01/06	0	0.00	6	26.83	26.80	-6	877	-0.68%
2020/01/03	0.1	26.80	0	0.00	26.95	0.1	870	0.01%
2020/01/02	0	0.00	1	27.00	27.10	-1	860	-0.12%
2019/12/30	0	0.00	2	27.08	26.95	-2	853	-0.23%
2019/12/27	3	26.63	0	0.00	26.80	3	842	0.36%
2019/12/26	0	0.00	5	26.85	26.70	-5	839	-0.60%
2019/12/23	5	27.10	10	26.96	27.15	-5	843	-0.59%
2019/12/20	9	26.76	0	0.00	26.75	9	826	1.09%
2019/12/09	2	26.80	0	0.00	26.80	2	1,038	0.19%
2019/12/06	2	26.55	0	0.00	26.45	2	1,024	0.20%
2019/11/28	2	26.80	0	0.00	26.80	2	1,060	0.19%
2019/11/26	6	26.84	3	26.85	26.75	3	1,066	0.28%
2019/11/22	0	0.00	1	26.35	26.30	-1	1,082	-0.09%
2019/11/20	2	26.30	0	0.00	26.30	2	1,091	0.18%
2019/11/19	2	26.30	0	0.00	26.30	2	1,104	0.18%
2019/11/14	0	0.00	1.1	26.06	26.20	-1.1	1,124	-0.10%
2019/11/07	0	0.00	0.4	27.45	27.60	-0.4	1,107	-0.03%
2019/11/06	0	0.00	15	26.90	27.00	-15	1,076	-1.39%
2019/10/29	0	0.00	9	26.95	26.60	-9	1,083	-0.83%
2019/10/28	0	0.00	11	26.90	26.80	-11	1,096	-1.00%
2019/10/25	0	0.00	5	27.05	26.90	-5	1,102	-0.45%
2019/10/22	1	27.80	0	0.00	27.15	1	1,115	0.09%
2019/10/21	0	0.00	0.5	27.35	27.50	-0.5	1,079	-0.05%
2019/10/16	0	0.00	28	26.96	26.90	-28	1,125	-2.49%
2019/10/15	0	0.00	1	27.00	27.20	-1	1,179	-0.08%
2019/10/14	0	0.00	2	27.00	27.10	-2	1,207	-0.17%
2019/10/07	0	0.00	0.2	26.15	26.30	-0.2	1,178	-0.02%
2019/09/26	1	26.30	0	0.00	26.30	1	1,252	0.08%
2019/09/20	0	0.00	1	26.55	26.65	-1	1,299	-0.08%
2019/09/19	2	27.10	0	0.00	26.80	2	1,296	0.15%
2019/09/18	0	0.00	6	27.20	26.95	-6	1,290	-0.46%
2019/09/11	0	0.00	3	26.48	26.40	-3	1,221	-0.25%
2019/09/06	1	25.70	0	0.00	25.65	1	1,167	0.09%
2019/09/05	10	25.75	25	25.85	25.55	-15	1,174	-1.28%
2019/09/04	0	0.00	1	25.65	25.50	-1	1,189	-0.08%
2019/09/03	10	25.80	1	25.60	25.60	9	1,195	0.75%
2019/09/02	0	0.00	2	25.38	25.70	-2	1,220	-0.16%
2019/08/30	25	25.40	0	0.00	25.20	25	1,237	2.02%
2019/08/29	0	0.00	1	25.45	25.25	-1	1,271	-0.08%
2019/08/28	0	0.00	25	25.31	25.20	-25	1,284	-1.95%
2019/08/23	10	25.60	1	25.65	25.55	9	1,273	0.71%
2019/08/20	20	25.70	0	0.00	25.55	20	1,314	1.52%
2019/08/19	0	0.00	4	25.55	25.55	-4	1,319	-0.30%
2019/08/16	6	25.52	0.1	25.50	25.50	5.9	1,337	0.44%
2019/08/14	1	26.00	0	0.00	26.00	1	1,459	0.07%
2019/08/08	5	26.10	0	0.00	26.10	5	1,529	0.33%
2019/08/07	3	26.55	4	26.88	26.40	-1	1,527	-0.07%
2019/08/05	1	26.00	0	0.00	26.00	1	1,517	0.07%
2019/07/31	2	26.20	0	0.00	26.20	2	1,563	0.13%
2019/07/29	2	26.50	0	0.00	26.50	2	1,651	0.12%
2019/07/22	0	0.00	4	27.15	26.85	-4	1,729	-0.23%
2019/07/18	20	27.73	1	27.60	27.30	19	1,714	1.11%
2019/07/17	19	27.41	4	27.45	27.25	15	1,666	0.90%
2019/07/16	6	27.15	2	27.13	27.05	4	1,607	0.25%
2019/07/12	0	0.00	2	26.40	26.40	-2	1,564	-0.13%
2019/07/11	1	26.40	0	0.00	26.40	1	1,573	0.06%
2019/07/02	0	0.00	2	26.78	27.05	-2	1,625	-0.12%
2019/07/01	1	26.45	0	0.00	26.40	1	1,602	0.06%
2019/06/28	0	0.00	1	26.45	26.40	-1	1,612	-0.06%
2019/06/27	0	0.00	24	26.59	26.35	-24	1,677	-1.43%
2019/06/25	34	26.24	23	26.40	26.30	11	1,717	0.64%
2019/06/21	1	26.35	0	0.00	26.60	1	1,755	0.06%
2019/06/20	2	26.15	40	26.28	26.35	-38	1,763	-2.15%
2019/06/19	23	26.30	0	0.00	26.30	23	1,825	1.26%
2019/06/18	0	0.00	10	26.45	26.20	-10	1,980	-0.50%
2019/06/14	0	0.00	1	26.90	26.50	-1	2,128	-0.05%
2019/06/12	0	0.00	1	26.80	26.20	-1	2,139	-0.05%
2019/06/11	1	26.15	0	0.00	26.10	1	2,118	0.05%
2019/06/10	1	26.10	0	0.00	26.20	1	2,114	0.05%
2019/06/05	1	26.95	1	26.90	27.10	0	2,093	0.00%
2019/05/29	1	26.35	0	0.00	26.35	1	2,132	0.05%
2019/05/28	0.6	26.95	1	26.90	26.95	-0.4	2,144	-0.02%
2019/05/23	0	0.00	1	27.30	27.00	-1	2,339	-0.04%
2019/05/22	53	27.08	2	27.10	27.10	51	2,380	2.14%
2019/05/21	6	28.32	5	27.89	27.20	1	2,470	0.04%
2019/05/20	0	0.00	1	27.10	27.40	-1	2,634	-0.04%
2019/05/10	0	0.00	1	26.05	26.10	-1	3,094	-0.03%
2019/05/09	1	26.40	3	26.38	26.25	-2	3,088	-0.06%
2019/05/07	0.1	27.40	1	27.35	27.40	-0.9	3,076	-0.03%
2019/05/06	2.2	27.81	2	27.75	27.65	0.2	3,088	0.01%
2019/05/03	10	27.75	5	27.70	27.30	5	3,091	0.16%
2019/05/02	0	0.00	1	26.65	26.70	-1	3,034	-0.03%
2019/04/26	1	26.10	0	0.00	26.10	1	3,026	0.03%
2019/04/22	0	0.00	1	26.70	26.40	-1	3,045	-0.03%
2019/04/17	0	0.00	1	26.55	26.40	-1	3,068	-0.03%
2019/04/16	2	26.15	0	0.00	26.35	2	3,068	0.07%
2019/04/09	0	0.00	1	28.00	27.80	-1	3,003	-0.03%
2019/04/01	0	0.00	4	28.10	27.30	-4	2,993	-0.13%
2019/03/26	2	27.85	0	0.00	28.00	2	2,961	0.07%
2019/03/25	2	28.03	0	0.00	27.75	2	2,971	0.07%
2019/03/22	0	0.00	11	28.70	28.50	-11	2,949	-0.37%
2019/03/21	13	29.89	141	29.56	29.50	-128	2,877	-4.45%	大賣/鉅額交易
2019/03/20	2	29.43	1.4	29.42	29.25	0.6	2,735	0.02%
2019/03/19	4	28.65	0	0.00	28.45	4	2,623	0.15%
2019/03/11	0	0.00	1	27.25	27.75	-1	2,571	-0.04%
2019/03/07	0	0.00	1	27.60	27.40	-1	2,602	-0.04%
2019/02/25	0	0.00	2	28.98	29.35	-2	2,499	-0.08%
2019/02/22	0	0.00	1	28.35	28.20	-1	2,414	-0.04%
2019/02/21	2	29.20	0	0.00	28.95	2	2,371	0.08%
2019/02/20	0	0.00	4	28.78	28.95	-4	2,315	-0.17%
2019/02/19	3	29.08	6	28.18	29.10	-3	2,203	-0.14%
2019/02/18	0	0.00	1	26.80	26.70	-1	1,946	-0.05%
2019/02/15	0	0.00	37	25.47	26.15	-37	1,928	-1.92%
2019/02/14	24	24.55	0	0.00	24.50	24	1,725	1.39%
2019/02/13	0	0.00	4.9	24.54	24.60	-4.9	1,714	-0.28%
2019/02/12	1	24.05	48	24.36	24.30	-47	1,684	-2.79%
2019/02/11	1	25.15	0	0.00	25.15	1	1,536	0.07%
2019/01/29	0	0.00	1	26.00	26.00	-1	1,529	-0.07%
2019/01/28	0	0.00	1	25.70	25.70	-1	1,539	-0.06%
2019/01/25	2	26.28	1	26.00	26.00	1	1,578	0.06%
2019/01/24	12	26.27	12	26.65	26.60	0	1,550	0.00%
2019/01/23	0	0.00	1	25.10	25.05	-1	1,460	-0.07%
2019/01/22	2	24.65	0	0.00	24.40	2	1,465	0.14%
2019/01/17	2	25.40	2	25.10	25.20	0	1,543	0.00%
2019/01/16	0	0.00	1	24.70	24.70	-1	1,521	-0.07%
2019/01/11	1	24.85	0	0.00	24.40	1	1,529	0.07%
2019/01/10	0	0.00	1	24.95	24.25	-1	1,525	-0.07%
2019/01/09	1	24.40	0	0.00	24.40	1	1,516	0.07%
2018/12/24	0.6	26.20	0	0.00	26.20	0.6	2,009	0.03%
2018/12/22	1	25.60	1	26.25	26.20	0	2,224	0.00%
2018/12/20	0	0.00	4	26.65	25.85	-4	2,715	-0.15%
2018/12/18	4	27.06	0	0.00	27.00	4	3,031	0.13%
2018/12/17	1	27.85	0	0.00	27.60	1	3,040	0.03%
2018/12/12	0	0.00	2	28.13	28.30	-2	3,101	-0.06%
2018/12/11	1	27.15	0	0.00	27.25	1	3,088	0.03%
2018/12/10	0	0.00	1	27.25	27.40	-1	3,095	-0.03%
2018/12/06	1	28.50	0	0.00	27.55	1	3,137	0.03%
2018/12/05	0	0.00	1	28.75	28.85	-1	3,123	-0.03%
2018/11/30	1	29.00	4	29.00	28.85	-3	3,110	-0.10%
2018/11/28	6.1	30.40	0	0.00	29.95	6.1	3,062	0.20%
2018/11/27	1	30.10	0	0.00	29.90	1	3,056	0.03%
2018/11/26	4	30.25	1	30.00	30.30	3	3,041	0.10%
2018/11/23	3	32.27	0	0.00	32.00	3	2,990	0.10%
2018/11/21	0	0.00	1	33.35	33.05	-1	2,971	-0.03%
2018/11/16	0	0.00	1	33.20	32.85	-1	3,018	-0.03%
2018/11/15	0	0.00	1	33.20	33.20	-1	3,016	-0.03%
2018/11/14	3	34.18	4	34.18	33.65	-1	2,998	-0.03%
2018/11/12	1	32.45	0	0.00	32.35	1	2,919	0.03%
2018/11/09	2	32.10	1	32.25	33.00	1	2,909	0.03%
2018/11/08	1	32.65	0	0.00	32.50	1	2,903	0.03%
2018/11/07	1	33.05	1	32.65	32.60	0	2,903	0.00%
2018/11/06	0	0.00	1	32.75	32.00	-1	2,893	-0.03%
2018/11/05	7	33.10	6	33.02	32.55	1	2,876	0.03%
2018/11/02	4	32.84	4	33.41	32.95	0	2,855	0.00%
2018/10/30	0	0.00	1	32.45	31.90	-1	2,791	-0.04%
2018/10/29	2	31.20	1	31.95	31.70	1	2,769	0.04%
2018/10/25	11	32.71	25	33.08	31.30	-14	2,786	-0.50%
2018/10/17	1	31.60	1	31.70	31.35	0	2,979	0.00%
2018/10/12	0	0.00	1	31.85	32.20	-1	2,998	-0.03%
2018/10/11	3	31.75	0	0.00	31.50	3	2,980	0.10%
2018/10/09	1	34.80	1	34.85	34.95	0	2,938	0.00%
2018/10/05	2	36.63	0	0.00	35.10	2	3,037	0.07%
2018/10/04	2	37.88	20	38.50	37.75	-18	2,988	-0.60%
2018/10/03	12	39.26	10	38.01	38.10	2	2,958	0.07%
2018/10/02	8	40.19	3	40.13	40.05	5	2,852	0.18%
2018/10/01	6	41.54	9	41.70	41.60	-3	2,765	-0.11%
2018/09/28	49	42.66	13	40.45	39.80	36	2,552	1.41%
2018/09/27	48	41.64	17	41.84	42.70	31	2,425	1.28%
2018/09/26	10	39.84	16	40.30	41.15	-6	2,053	-0.29%
2018/09/25	0	0.00	1	37.40	37.45	-1	1,803	-0.06%
2018/09/21	1.5	34.56	2	34.55	34.05	-0.5	1,777	-0.03%
2018/09/20	2	34.38	1	34.75	34.70	1	1,790	0.06%
2018/09/19	2	34.13	3	34.67	34.15	-1	1,866	-0.05%
2018/09/18	2	33.35	2	33.15	33.00	0	1,875	0.00%
2018/09/17	6	32.88	0	0.00	32.90	6	2,090	0.29%
2018/09/13	1	34.45	1	34.35	33.60	0	2,305	0.00%
2018/09/12	0	0.00	3	34.50	33.75	-3	2,307	-0.13%
2018/09/11	2	32.58	0	0.00	32.80	2	2,298	0.09%
2018/09/10	0.1	32.95	0	0.00	32.95	0.1	2,334	0.00%
2018/09/07	3	34.23	1	34.00	33.55	2	2,352	0.09%
2018/09/04	6	35.12	5	35.12	35.30	1	2,495	0.04%
2018/09/03	1	34.80	0	0.00	34.50	1	2,529	0.04%
2018/08/30	1	37.10	1	36.50	36.50	0	2,583	0.00%
2018/08/28	0.3	36.85	0	0.00	36.85	0.3	2,667	0.01%
2018/08/24	0	0.00	1	37.80	37.30	-1	2,871	-0.03%
2018/08/23	5	38.47	4	38.66	38.20	1	2,896	0.03%
2018/08/22	3	36.67	0	0.00	36.20	3	2,903	0.10%
2018/08/17	0.2	35.00	3	35.13	35.25	-2.8	3,129	-0.09%
2018/08/14	0	0.00	1	34.20	34.15	-1	3,339	-0.03%
2018/08/10	2	37.10	0	0.00	37.05	2	3,579	0.06%
2018/08/06	1.2	37.30	0	0.00	37.30	1.2	4,265	0.03%
2018/08/03	0	0.00	1	38.10	37.95	-1	4,580	-0.02%
2018/08/02	0	0.00	2	37.70	37.75	-2	4,827	-0.04%
2018/08/01	2	38.90	4.3	38.81	38.65	-2.3	4,964	-0.05%
2018/07/31	6	42.17	2	42.10	41.10	4	5,096	0.08%
2018/07/30	2	40.75	6.4	40.75	40.75	-4.4	5,153	-0.08%
2018/07/18	3	15.65	144	15.66	15.60	-141	5,229	-2.70%	大賣/鉅額交易
2018/07/17	6	16.13	130	15.95	15.85	-124	5,248	-2.36%	大賣/鉅額交易
2018/07/16	9	16.47	0	0.00	16.55	9	5,300	0.17%
2018/07/13	0	0.00	201	15.19	15.50	-201	5,436	-3.70%	大賣/鉅額交易
2018/07/12	10	15.15	0	0.00	15.15	10	5,518	0.18%
2018/07/11	0	0.00	155	15.22	15.15	-155	5,621	-2.76%	大賣/鉅額交易
2018/07/09	0	0.00	2	15.40	15.30	-2	6,005	-0.03%
2018/07/05	5	15.46	0	0.00	15.20	5	7,094	0.07%
2018/07/04	2	15.95	321	16.10	16.10	-319	7,627	-4.18%	大賣/鉅額交易
2018/07/03	1	17.40	2	17.35	17.00	-1	7,720	-0.01%
2018/07/02	0	0.00	1	17.70	17.75	-1	7,924	-0.01%
2018/06/29	3	17.85	0	0.00	17.85	3	8,066	0.04%
2018/06/28	1	18.00	1	17.90	17.75	0	8,279	0.00%
2018/06/27	1	17.95	2	18.10	18.05	-1	8,685	-0.01%
2018/06/26	3	17.65	1	18.00	17.65	2	9,058	0.02%
2018/06/25	2	18.20	1	18.10	18.15	1	9,292	0.01%
2018/06/22	1	18.90	1	18.55	18.40	0	9,531	0.00%
2018/06/21	1	19.25	0	0.00	18.90	1	9,520	0.01%
2018/06/20	2	19.10	1	18.95	19.10	1	9,512	0.01%
2018/06/19	0	0.00	3	19.80	19.35	-3	9,482	-0.03%
2018/06/15	2	19.28	4	19.25	19.10	-2	9,398	-0.02%
2018/06/14	3	20.10	16	20.12	19.70	-13	9,338	-0.14%
2018/06/13	9	18.95	3	19.42	19.70	6	9,122	0.07%
2018/06/12	1	17.95	1	18.20	17.95	0	8,940	0.00%
2018/06/11	3	18.15	0	0.00	18.15	3	8,918	0.03%
2018/06/08	1	18.10	7	18.12	18.10	-6	8,919	-0.07%
2018/06/06	1	18.70	0	0.00	18.40	1	8,919	0.01%
2018/06/05	0	0.00	20	18.60	18.50	-20	8,900	-0.22%
2018/06/04	2	18.95	0	0.00	18.85	2	8,870	0.02%
2018/06/01	20	19.25	2	19.30	18.90	18	8,831	0.20%
2018/05/31	4	18.30	0	0.00	18.20	4	8,761	0.05%
2018/05/29	1	18.75	0	0.00	18.45	1	8,778	0.01%
2018/05/28	1	18.35	1	18.75	18.25	0	8,746	0.00%
2018/05/25	0	0.00	42	18.80	18.70	-42	8,721	-0.48%
2018/05/24	45	18.90	13	18.93	19.30	32	8,710	0.37%
2018/05/23	1	18.05	1	18.40	18.05	0	8,637	0.00%
2018/05/22	4	19.00	12	19.10	18.95	-8	8,568	-0.09%
2018/05/21	0	0.00	53	19.08	19.10	-53	8,536	-0.62%
2018/05/18	1	19.60	0	0.00	19.50	1	8,493	0.01%
2018/05/17	7	19.46	4	19.56	19.15	3	8,462	0.04%
2018/05/16	10	20.61	3	20.65	20.30	7	8,321	0.08%
2018/05/15	5	20.94	7	20.30	20.85	-2	8,292	-0.02%
2018/05/14	1	20.25	0	0.00	20.30	1	8,277	0.01%
2018/05/11	5	20.80	0	0.00	20.70	5	8,260	0.06%
2018/05/10	3	21.08	2	21.35	20.90	1	8,217	0.01%
2018/05/09	102	20.66	8	22.02	21.50	94	8,186	1.15%	大買/
2018/05/08	39	21.01	2	21.00	20.90	37	8,040	0.46%
2018/05/07	39	21.94	3	21.60	22.00	36	7,918	0.45%
2018/05/04	3	20.17	0	0.00	20.05	3	7,744	0.04%
2018/05/03	9	21.93	11	21.98	21.40	-2	7,599	-0.03%
2018/05/02	107	24.61	31	24.30	23.70	76	7,419	1.02%	大買/
2018/04/30	118	23.53	36	23.18	24.20	82	7,147	1.15%	大買/
2018/04/27	11	21.45	23	21.19	22.00	-12	6,924	-0.17%
2018/04/26	7	22.16	412	21.51	21.45	-405	6,817	-5.94%	大賣/鉅額交易
2018/04/25	6	23.58	4	23.80	23.80	2	6,690	0.03%
2018/04/24	2	23.60	6	24.23	24.00	-4	6,694	-0.06%
2018/04/23	5	25.10	7	25.14	25.10	-2	6,860	-0.03%
2018/04/20	5	25.67	21	25.66	25.40	-16	6,824	-0.23%
2018/04/19	5	26.20	84	26.13	25.90	-79	6,738	-1.17%
2018/04/18	17	24.48	4	24.74	24.80	13	6,566	0.20%
2018/04/17	12	24.58	4	24.60	24.05	8	6,658	0.12%
2018/04/16	17	24.75	2	24.18	24.30	15	6,680	0.22%
2018/04/13	125	25.91	132	25.63	25.50	-7	6,977	-0.10%	大買/大賣/
2018/04/12	126	25.85	109	26.05	26.40	17	6,854	0.25%	大買/大賣/
2018/04/11	102	24.46	99	24.23	26.05	3	6,572	0.05%	大買/
2018/04/10	54	23.26	31.2	23.13	23.70	22.8	5,896	0.39%
2018/04/09	23	22.10	22	22.10	22.10	1	5,290	0.02%
2018/04/03	56	18.91	63	18.78	20.10	-7	5,118	-0.14%
2018/04/02	12	18.63	17	18.61	18.40	-5	4,878	-0.10%
2018/03/31	33	18.63	5	18.75	18.60	28	4,723	0.59%
2018/03/30	71	18.72	36	18.48	18.35	35	4,498	0.78%
2018/03/29	12	16.90	0	0.00	17.70	12	4,080	0.29%
2018/03/28	12	16.06	50	16.31	16.20	-38	3,675	-1.03%
2018/03/27	11	15.78	9	15.72	15.80	2	3,398	0.06%
2018/03/15	0	0.00	4	14.40	14.40	-4	3,095	-0.13%
2018/03/12	4	14.65	0	0.00	14.20	4	3,072	0.13%
2018/03/06	0	0.00	56	14.20	14.25	-56	3,016	-1.86%
2018/03/05	50	14.50	13	14.27	14.35	37	3,012	1.23%
2018/03/02	1	13.80	0	0.00	13.95	1	2,966	0.03%
2018/02/27	0	0.00	7	13.88	13.75	-7	2,994	-0.23%
2018/02/26	0	0.00	0.2	14.00	13.90	-0.2	2,997	-0.01%
2018/02/23	6	13.88	5	13.05	14.00	1	3,000	0.03%
2018/02/21	0	0.00	5.1	13.20	13.40	-5.1	2,967	-0.17%
2018/02/09	1	12.80	0	0.00	13.00	1	2,969	0.03%
2018/02/06	1	12.95	5	12.90	12.80	-4	2,951	-0.14%
2018/02/05	7	13.82	0	0.00	13.75	7	2,897	0.24%
2018/02/01	5	14.26	4	14.50	14.60	1	2,930	0.03%
2018/01/31	0	0.00	3	14.40	14.30	-3	2,909	-0.10%
2018/01/30	1	13.80	0	0.00	13.95	1	2,988	0.03%
2018/01/25	7	14.04	0	0.00	14.10	7	3,154	0.22%
2018/01/23	4	14.41	0	0.00	14.50	4	3,107	0.13%
2018/01/22	8	14.49	9	14.53	14.30	-1	3,099	-0.03%
2018/01/17	1	15.15	7	14.77	15.25	-6	2,957	-0.20%
2018/01/15	0	0.00	2	13.70	13.70	-2	2,661	-0.08%
2018/01/12	2	13.98	0	0.00	13.80	2	2,617	0.08%
2018/01/11	9	13.84	139	13.53	13.85	-130	2,561	-5.08%	大賣/鉅額交易
2018/01/10	105	15.21	9	14.85	14.75	96	2,356	4.07%	大買/
2018/01/09	289	15.19	21	15.03	15.25	268	2,210	12.12%	大買/鉅額交易
2018/01/08	107	13.48	104	13.86	13.90	3	1,768	0.17%	大買/大賣/
2018/01/05	73	12.45	10	12.47	12.65	63	1,616	3.90%