三商 (2905)-臺銀證券券商分點個股進出

台股 » 個股 » 三商 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商

(2905)

可現股當沖

股價
18.40
漲跌
▲1.05
漲幅
+6.05%
成交量
4,768張
產業
上市貿易百貨類股
156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

三商 (2905)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	0	0.00	11	18.26	18.40	-11	2,069	-0.53%
2024/05/30	23	17.55	0	0.00	17.35	23	1,998	1.15%
2024/05/29	11	17.42	5	17.70	17.90	6	1,962	0.30%
2024/05/28	12	17.28	12.1	17.10	17.35	-0.1	1,901	0.00%
2024/05/27	5	16.70	4	16.68	16.70	1	1,829	0.05%
2024/05/24	5	15.85	0	0.00	15.90	5	1,789	0.28%
2024/05/23	6	16.10	0	0.00	16.05	6	1,767	0.34%
2024/05/22	6	16.67	0	0.00	16.55	6	1,718	0.35%
2024/05/21	6	16.82	20	16.43	16.85	-14	1,701	-0.82%
2024/05/20	28	16.97	4	16.93	16.95	24	1,639	1.46%
2024/05/17	0	0.00	3	16.50	16.60	-3	1,578	-0.19%
2024/05/16	17	16.20	3.4	16.64	16.35	13.6	1,541	0.88%
2024/05/15	5	15.95	21	16.12	16.00	-16	1,397	-1.15%
2024/05/14	21	15.71	1	15.90	15.95	20	1,335	1.50%
2024/05/13	0	0.00	1	15.70	15.65	-1	1,299	-0.08%
2024/05/10	5	15.05	5.1	14.69	15.05	-0.1	1,245	-0.01%
2024/05/09	0	0.00	1	14.40	14.40	-1	1,207	-0.08%
2024/05/07	20.1	14.30	20	14.45	14.55	0.1	1,166	0.01%
2024/05/06	20	14.80	0	0.00	14.65	20	1,132	1.77%
2024/05/03	0	0.00	0	14.65	14.65	0	1,081	0.00%
2024/05/02	1	14.70	0	14.65	14.60	1	1,056	0.09%
2024/04/29	0	0.00	19	14.35	14.45	-19	957	-1.99%
2024/04/26	3	14.05	0	0.00	14.05	3	891	0.34%
2024/04/25	0	0.00	0	14.20	14.10	0	888	0.00%
2024/04/24	0	0.00	1	13.85	14.05	-1	866	-0.12%
2024/04/19	0	0.00	4	13.15	13.25	-4	861	-0.46%
2024/04/18	2	13.50	0	0.00	13.55	2	844	0.24%
2024/04/17	0	0.00	3	13.70	13.65	-3	841	-0.36%
2024/04/12	0.3	14.07	10	13.60	13.65	-9.7	779	-1.25%
2024/04/11	1	13.00	0.5	13.00	13.05	0.5	677	0.08%
2024/04/01	0.3	12.65	0	0.00	12.60	0.3	634	0.04%
2024/03/29	0	0.00	3	12.65	12.65	-3	638	-0.47%
2024/03/28	0.1	12.65	0	0.00	12.60	0.1	634	0.02%
2024/03/20	0.3	12.20	0	0.00	12.25	0.3	644	0.05%
2024/03/19	0.1	12.30	0	0.00	12.20	0.1	636	0.01%
2024/03/18	1	12.15	0	0.00	12.30	1	641	0.16%
2024/03/14	1	12.60	0	0.00	12.60	1	677	0.15%
2024/03/13	1	12.60	0	0.00	12.65	1	679	0.15%
2024/03/12	0	0.00	1	12.80	12.70	-1	679	-0.15%
2024/03/08	1	12.40	0	0.00	12.40	1	690	0.14%
2024/03/05	3.9	12.52	0	0.00	12.45	3.9	684	0.57%
2024/03/04	0.3	12.65	0	0.00	12.50	0.3	683	0.05%
2024/03/01	1	12.65	0	0.00	12.65	1	682	0.15%
2024/02/29	0.1	12.60	3	12.72	12.70	-2.9	682	-0.43%
2024/02/27	1	12.65	0	0.00	12.65	1	664	0.15%
2024/02/22	2	12.58	0	0.00	12.65	2	706	0.28%
2024/02/21	7	12.66	0	0.00	12.65	7	727	0.96%
2024/02/20	8	12.77	0	0.00	12.75	8	838	0.95%
2024/02/16	0.1	12.65	0	0.00	12.65	0.1	933	0.01%
2024/02/15	0.1	12.45	0	0.00	12.45	0.1	929	0.01%
2024/02/05	0	0.00	2	12.40	12.40	-2	939	-0.21%
2024/02/02	0.2	12.55	0	0.00	12.50	0.2	950	0.02%
2024/01/29	0	0.00	0.2	12.65	12.60	-0.2	1,005	-0.02%
2024/01/16	1	12.65	0	0.00	12.70	1	1,079	0.09%
2024/01/03	1	13.50	0	0.00	13.55	1	1,088	0.09%
2024/01/02	3	13.65	0	0.00	13.65	3	1,091	0.27%
2023/12/29	18	13.70	0	0.00	13.70	18	1,097	1.64%
2023/12/28	1	13.70	0	0.00	13.80	1	1,113	0.09%
2023/12/12	1	13.20	0.3	13.30	13.20	0.7	1,243	0.05%
2023/12/11	2	13.40	0	0.00	13.35	2	1,220	0.16%
2023/12/08	1	13.85	0	0.00	13.90	1	1,191	0.08%
2023/12/07	0	0.00	1	13.90	13.95	-1	1,195	-0.08%
2023/12/06	1	13.95	3	14.02	14.00	-2	1,207	-0.17%
2023/12/01	2	13.68	0	0.00	13.65	2	1,222	0.16%
2023/11/29	0	0.00	4	13.55	13.55	-4	1,224	-0.33%
2023/11/24	0	0.00	2	13.68	13.70	-2	1,243	-0.16%
2023/11/21	1	13.75	2	13.70	13.70	-1	1,229	-0.08%
2023/11/20	0	0.00	0	13.60	13.55	0	1,231	0.00%
2023/11/17	4	13.85	0	0.00	13.50	4	1,210	0.33%
2023/11/15	1	13.25	0	0.00	13.45	1	1,074	0.09%
2023/11/10	0.1	13.05	0	0.00	12.95	0.1	989	0.01%
2023/11/09	1	13.15	2	13.30	13.10	-1	979	-0.10%
2023/11/06	1	13.05	0	0.00	13.10	1	925	0.11%
2023/11/03	0	0.00	12	12.91	12.95	-12	904	-1.33%
2023/11/02	0	0.00	0	12.75	12.70	0	841	0.00%
2023/10/30	2	12.70	0	0.00	12.70	2	826	0.24%
2023/10/27	0	0.00	2	12.90	12.85	-2	820	-0.24%
2023/10/25	0	0.00	12	12.86	12.85	-12	803	-1.49%
2023/10/24	0.3	12.60	6	12.60	12.60	-5.7	774	-0.73%
2023/10/23	0	12.70	2	12.60	12.60	-2	770	-0.26%
2023/10/20	0	0.00	4	12.63	12.60	-4	764	-0.52%
2023/10/19	7	12.60	0	0.00	12.60	7	756	0.93%
2023/10/18	0	0.00	2	12.60	12.55	-2	751	-0.27%
2023/10/16	3	12.45	0	0.00	12.50	3	731	0.41%
2023/10/12	0	0.00	4	12.55	12.50	-4	740	-0.54%
2023/10/11	1.1	12.60	20	12.60	12.55	-18.9	744	-2.54%
2023/10/05	2	12.45	0	0.00	12.45	2	731	0.27%
2023/10/04	2	12.35	0	0.00	12.45	2	730	0.27%
2023/10/02	0	0.00	4	12.43	12.40	-4	711	-0.56%
2023/09/28	0.2	12.50	0	12.45	12.45	0.2	712	0.03%
2023/09/27	0	0.00	2	12.40	12.45	-2	708	-0.28%
2023/09/26	0.1	12.50	0	0.00	12.40	0.1	702	0.01%
2023/09/25	2	12.55	2	12.55	12.50	0	695	0.00%
2023/09/22	4	12.58	36	12.60	12.55	-32	677	-4.72%
2023/09/21	10.2	13.15	0	0.00	12.85	10.2	577	1.76%
2023/09/18	0.1	13.35	0	0.00	13.30	0.1	563	0.01%
2023/09/15	0.1	13.45	0	0.00	13.35	0.1	564	0.01%
2023/09/13	0	0.00	3.1	13.45	13.45	-3.1	558	-0.55%
2023/09/12	0	0.00	1	13.40	13.45	-1	551	-0.18%
2023/09/11	0	0.00	10	13.40	13.50	-10	539	-1.85%
2023/09/08	1	13.45	5.4	13.41	13.40	-4.4	521	-0.84%
2023/09/07	1	13.45	0	0.00	13.55	1	517	0.19%
2023/09/06	0.1	13.25	0	0.00	13.30	0.1	487	0.02%
2023/09/05	0.1	13.45	0	0.00	13.35	0.1	478	0.02%
2023/09/04	1	13.30	0	0.00	13.40	1	469	0.21%
2023/08/30	1	13.35	0	0.00	13.40	1	445	0.22%
2023/08/29	1	13.45	0	0.00	13.50	1	434	0.23%
2023/08/28	1.1	13.70	0	0.00	13.65	1.1	423	0.25%
2023/08/18	0.1	13.95	0	0.00	13.85	0.1	390	0.01%
2023/08/16	3	14.00	0	0.00	14.00	3	380	0.79%
2023/08/15	0.1	14.20	10	14.10	14.15	-10	378	-2.63%
2023/08/14	1	14.25	0	0.00	14.15	1	383	0.26%
2023/08/08	0.1	14.55	2	14.55	14.45	-2	385	-0.51%
2023/08/04	1.1	14.65	7	14.75	14.65	-6	381	-1.56%
2023/08/02	0.1	14.75	0	0.00	14.75	0.1	381	0.01%
2023/08/01	0.1	14.75	0	0.00	14.75	0.1	382	0.01%
2023/07/31	0.1	14.65	0	0.00	14.65	0.1	381	0.01%
2023/07/24	1.1	14.55	0	0.00	14.50	1.1	378	0.28%
2023/07/21	1.1	14.55	0	0.00	14.65	1.1	376	0.28%
2023/07/20	0.1	14.55	0	0.00	14.60	0.1	374	0.03%
2023/07/19	3.1	14.62	2	14.55	14.55	1.1	373	0.28%
2023/07/18	1.1	14.65	2	14.60	14.70	-1	372	-0.26%
2023/07/17	0.1	14.85	0	0.00	14.80	0.1	371	0.01%
2023/07/14	0.1	14.95	0	0.00	14.95	0.1	372	0.01%
2023/07/11	0	0.00	1	15.15	15.25	-1	364	-0.27%
2023/07/10	1.1	14.89	0	0.00	14.85	1.1	364	0.29%
2023/07/07	0.1	14.95	0	0.00	14.85	0.1	364	0.01%
2023/07/06	1.1	15.00	0	0.00	14.95	1.1	358	0.29%
2023/07/05	0.1	15.05	10	15.10	15.15	-10	350	-2.84%
2023/07/04	1	15.15	0	0.00	15.20	1	351	0.30%
2023/07/03	0.1	15.15	0	0.00	15.20	0.1	352	0.01%
2023/06/29	0.1	15.00	0.4	15.20	15.05	-0.4	344	-0.10%
2023/06/28	0.1	15.10	0	0.00	15.00	0.1	344	0.03%
2023/06/21	1	15.05	0	0.00	15.25	1	333	0.30%
2023/06/20	5	15.10	0	0.00	15.10	5	327	1.53%
2023/06/19	0.1	15.15	4	15.15	15.20	-4	322	-1.23%
2023/06/16	0.1	15.35	0	0.00	15.20	0.1	323	0.02%
2023/06/13	0.1	15.30	0	0.00	15.40	0.1	332	0.02%
2023/06/12	0.1	15.20	0	0.00	15.30	0.1	330	0.02%
2023/06/09	1.1	15.30	0	0.00	15.30	1.1	336	0.31%
2023/06/07	1	15.25	10	15.30	15.40	-9	341	-2.64%
2023/05/31	0.1	15.00	0	0.00	15.00	0.1	338	0.01%
2023/05/26	1	15.15	2	15.10	15.20	-1	343	-0.29%
2023/05/22	0.1	15.20	0	0.00	15.30	0.1	376	0.01%
2023/05/16	0	0.00	0	15.15	15.05	0	394	0.00%
2023/05/12	0	0.00	4	14.90	14.90	-4	396	-1.01%
2023/05/08	10	15.00	0	0.00	15.00	10	400	2.49%
2023/05/05	0	0.00	5	15.15	15.15	-5	403	-1.24%
2023/05/02	20	15.15	0	0.00	15.20	20	410	4.87%
2023/04/27	1	15.05	0	0.00	15.05	1	409	0.24%
2023/04/25	0.1	15.20	0	0.00	15.05	0.1	404	0.01%
2023/04/21	0.1	14.95	0	0.00	14.95	0.1	400	0.02%
2023/03/21	10	15.40	0	0.00	15.45	10	351	2.84%
2023/03/16	0	0.00	1.1	15.36	15.25	-1.1	341	-0.31%
2023/03/15	10	15.70	0	0.00	15.55	10	342	2.92%
2023/03/10	1	16.30	0	0.00	16.35	1	339	0.29%
2023/03/09	0	0.00	0.1	16.65	16.65	-0.1	347	-0.03%
2023/03/03	11	16.30	0	0.00	16.25	11	385	2.85%
2023/02/24	1	16.75	0	0.00	16.85	1	384	0.26%
2023/02/21	1	16.90	0	0.00	16.95	1	373	0.27%
2023/02/20	5	17.05	0	0.00	16.95	5	371	1.35%
2023/02/16	1	16.25	0	0.00	16.25	1	366	0.27%
2023/02/14	2	16.05	0	0.00	16.15	2	363	0.55%
2023/02/10	0	0.00	1.1	15.65	15.60	-1.1	352	-0.30%
2023/02/09	1	15.65	0	0.00	15.65	1	353	0.28%
2023/02/07	0	0.00	1	15.70	15.65	-1	358	-0.28%
2023/02/03	1	15.70	0	0.00	15.80	1	352	0.28%
2023/01/30	1	15.30	0	0.00	15.40	1	342	0.29%
2023/01/10	0	0.00	1	15.40	15.40	-1	402	-0.25%
2023/01/06	0	0.00	9	15.30	15.35	-9	412	-2.18%
2023/01/04	4	15.35	1	15.20	15.35	3	428	0.70%
2022/12/28	1	15.20	2	15.20	15.15	-1	447	-0.22%
2022/12/26	2	15.18	0	0.00	15.15	2	461	0.43%
2022/12/23	1	15.20	0	0.00	15.05	1	467	0.21%
2022/12/22	0	0.00	1	15.10	15.15	-1	473	-0.21%
2022/12/07	0	0.00	1	15.60	15.50	-1	579	-0.17%
2022/12/01	1	15.90	0	0.00	16.10	1	652	0.15%
2022/11/30	0	0.00	1	15.50	16.10	-1	655	-0.15%
2022/11/28	2	14.80	0	0.00	14.85	2	628	0.32%
2022/11/25	2	15.00	0	0.00	15.00	2	633	0.32%
2022/11/24	1	14.90	0	0.00	15.05	1	636	0.16%
2022/11/23	1	14.70	0	0.00	14.70	1	637	0.16%
2022/11/22	0.4	14.75	0	0.00	14.65	0.4	645	0.06%
2022/11/18	1	14.60	0	0.00	14.65	1	650	0.15%
2022/11/11	1	14.50	0	0.00	14.50	1	624	0.16%
2022/11/03	0	0.00	2.4	14.44	14.50	-2.4	625	-0.38%
2022/10/20	2.1	13.94	0	0.00	13.60	2.1	614	0.34%
2022/10/19	3	14.27	0	0.00	14.15	3	575	0.52%
2022/10/17	0.8	14.20	0	0.00	14.25	0.8	588	0.14%
2022/10/14	0.2	14.34	0	0.00	14.40	0.2	589	0.04%
2022/10/13	1.1	14.01	0	0.00	14.00	1.1	586	0.19%
2022/10/12	1	14.25	0	0.00	14.35	1	577	0.17%
2022/10/05	0.1	14.40	0	0.00	14.50	0.1	568	0.02%
2022/10/04	3	14.40	0	0.00	14.40	3	565	0.53%
2022/09/29	0	0.00	5	14.55	14.50	-5	543	-0.92%
2022/09/28	0	0.00	8	14.17	14.15	-8	535	-1.49%
2022/09/27	1	14.40	3	14.45	14.50	-2	528	-0.38%
2022/09/26	1	14.90	0	0.00	14.70	1	515	0.19%
2022/09/22	1	15.05	0	0.00	15.15	1	504	0.20%
2022/09/21	1.1	15.16	0	0.00	15.15	1.1	497	0.21%
2022/09/19	0.1	15.55	0	0.00	15.30	0.1	487	0.01%
2022/09/16	4.4	15.51	0	0.00	15.50	4.4	480	0.92%
2022/09/14	1.5	15.75	0	0.00	15.70	1.5	463	0.32%
2022/09/13	2	15.68	0	0.00	15.95	2	457	0.44%
2022/09/12	11	15.95	0	0.00	15.90	11	446	2.47%
2022/09/08	7	16.06	0	0.00	16.30	7	427	1.64%
2022/09/07	6	17.35	1	17.30	17.20	5	394	1.27%
2022/09/06	4	17.64	0	0.00	17.75	4	366	1.09%
2022/09/02	3	17.78	0	0.00	17.95	3	350	0.86%
2022/09/01	6	17.83	0	0.00	17.85	6	341	1.76%
2022/08/31	8	18.00	3	18.05	18.15	5	331	1.51%
2022/08/30	6	17.91	0	0.00	17.85	6	325	1.84%
2022/08/29	2	18.10	0	0.00	18.00	2	315	0.63%
2022/08/23	0	0.00	1	18.20	18.20	-1	298	-0.34%
2022/08/19	1	18.15	0	0.00	18.40	1	300	0.33%
2022/08/12	0	0.00	3	18.35	18.45	-3	297	-1.01%
2022/08/11	3	18.20	0	0.00	18.25	3	295	1.01%
2022/07/27	2	17.60	0	0.00	17.75	2	326	0.61%
2022/07/22	22	17.63	0	0.00	17.90	22	333	6.60%
2022/07/05	1	19.95	2	19.75	19.75	-1	341	-0.29%
2022/07/04	0	0.00	1	19.85	19.65	-1	339	-0.29%
2022/07/01	0	0.00	5	19.60	19.45	-5	339	-1.47%
2022/06/29	2	19.60	0	0.00	19.60	2	345	0.58%
2022/06/23	0	0.00	2	19.28	19.30	-2	340	-0.59%
2022/06/16	1	19.35	0	0.00	19.00	1	322	0.31%
2022/06/15	0	0.00	0.4	19.30	19.25	-0.4	327	-0.12%
2022/06/14	1	19.10	0	0.00	19.05	1	329	0.30%
2022/06/08	10	19.30	0	0.00	19.55	10	329	3.03%
2022/06/06	0	0.00	1	19.50	19.50	-1	337	-0.30%
2022/06/01	1	19.45	0	0.00	19.50	1	352	0.28%
2022/05/31	1	19.35	0	0.00	19.65	1	357	0.28%
2022/05/30	1	19.45	10	19.45	19.40	-9	354	-2.54%
2022/05/24	0	19.10	0	0.00	19.05	0	362	0.01%
2022/05/20	23	19.00	0	0.00	19.00	23	365	6.29%
2022/05/10	0	0.00	0.5	19.92	20.25	-0.5	326	-0.15%
2022/05/09	2	19.95	3.4	19.91	19.90	-1.4	331	-0.42%
2022/04/27	0.4	20.50	0	0.00	20.40	0.4	342	0.12%
2022/04/25	0.3	20.95	0	0.00	20.80	0.3	348	0.07%
2022/04/19	1	21.95	0	0.00	22.00	1	346	0.29%
2022/04/18	2	22.00	0	0.00	21.90	2	344	0.58%
2022/04/15	0	0.00	1	21.90	22.05	-1	345	-0.29%
2022/04/14	1	22.15	0	0.00	22.25	1	345	0.29%
2022/04/13	0	0.00	3	22.20	22.30	-3	341	-0.88%
2022/04/12	1	21.85	25	21.84	22.00	-24	335	-7.15%
2022/04/11	0	0.00	5	21.85	21.65	-5	327	-1.53%
2022/04/06	0	0.00	10	21.80	21.80	-10	326	-3.06%
2022/04/01	1	21.80	40	21.83	21.85	-39	325	-11.99%
2022/03/23	0	0.00	6	21.70	21.95	-6	326	-1.84%
2022/03/17	1	21.40	0	0.00	21.45	1	352	0.28%
2022/03/16	2	21.00	0	0.00	21.10	2	354	0.56%
2022/03/11	5	20.90	0	0.00	20.90	5	362	1.38%
2022/03/10	0	0.00	1	21.00	20.95	-1	364	-0.27%
2022/03/07	8	20.99	0	0.00	20.90	8	364	2.20%
2022/03/04	5	21.30	0	0.00	21.30	5	365	1.37%
2022/03/03	3	21.60	0	0.00	21.60	3	369	0.81%
2022/02/18	1	21.90	0	0.00	22.10	1	427	0.23%
2022/02/14	6	21.80	0	0.00	22.00	6	455	1.32%
2022/01/26	4	21.33	0	0.00	21.30	4	466	0.86%
2022/01/25	0	0.00	2	21.25	21.30	-2	471	-0.42%
2022/01/24	5	21.70	0	0.00	21.80	5	468	1.07%
2022/01/17	6	22.10	0	0.00	22.15	6	477	1.26%
2022/01/14	2	22.25	0	0.00	22.25	2	482	0.41%
2022/01/10	10	22.30	0	0.00	22.40	10	565	1.77%
2022/01/07	2	22.35	0	0.00	22.35	2	578	0.35%
2022/01/05	3	22.45	0	0.00	22.45	3	637	0.47%
2022/01/03	0	0.00	3	22.70	22.45	-3	678	-0.44%
2021/12/28	0	0.00	1.1	22.60	22.50	-1.1	769	-0.14%
2021/12/27	0	0.00	3.1	22.50	22.55	-3.1	821	-0.38%
2021/12/23	1	22.35	2	22.35	22.40	-1	943	-0.11%
2021/12/21	0.1	22.15	0	0.00	22.45	0.1	1,034	0.01%
2021/12/20	2	22.20	0	0.00	22.30	2	1,110	0.18%
2021/12/17	0	0.00	2	22.30	22.30	-2	1,141	-0.18%
2021/12/16	10	22.27	0	0.00	22.35	10	1,201	0.83%
2021/12/14	13	22.42	260	22.47	22.40	-247	1,216	-20.30%	大賣/鉅額交易
2021/12/13	38	22.71	0	0.00	22.65	38	1,209	3.14%
2021/12/10	5	22.85	0	0.00	22.85	5	1,209	0.41%
2021/12/08	0.3	22.95	5	23.05	23.10	-4.7	1,212	-0.39%
2021/12/02	5	23.00	0	0.00	22.95	5	1,241	0.40%
2021/11/19	1	23.85	0	0.00	23.65	1	1,292	0.08%
2021/11/12	0	0.00	15	23.15	23.25	-15	1,280	-1.17%
2021/11/03	0	0.00	0.5	23.00	22.95	-0.5	1,374	-0.04%
2021/10/29	0	0.00	30	23.05	23.15	-30	1,374	-2.18%
2021/10/28	1	23.25	0	0.00	23.25	1	1,384	0.07%
2021/10/26	0	0.00	10	23.70	23.65	-10	1,384	-0.72%
2021/10/21	55	23.90	0	0.00	24.00	55	1,409	3.90%
2021/10/20	10	23.15	0	0.00	23.65	10	1,380	0.72%
2021/10/18	10	23.30	0	0.00	23.35	10	1,393	0.72%
2021/10/12	0	0.00	5	24.85	24.85	-5	1,359	-0.37%
2021/10/08	5	25.50	0	0.00	25.30	5	1,342	0.37%
2021/10/07	200	25.37	0	0.00	25.40	200	1,329	15.04%	大買/鉅額交易
2021/10/04	0	0.00	4	25.00	25.00	-4	1,263	-0.32%
2021/10/01	0	0.00	1	24.50	24.45	-1	1,244	-0.08%
2021/09/30	1	25.85	0	0.00	25.85	1	1,184	0.08%
2021/09/29	10	25.40	3	25.70	25.20	7	1,153	0.61%
2021/09/28	34	26.08	30	25.72	26.00	4	1,112	0.36%
2021/09/27	0	0.00	1.2	25.88	25.80	-1.2	1,071	-0.11%
2021/09/24	0	0.00	12	24.70	24.60	-12	1,004	-1.20%
2021/09/23	2	24.65	4	23.88	24.70	-2	983	-0.20%
2021/09/17	0	0.00	1	23.80	23.80	-1	927	-0.11%
2021/09/15	4	23.75	0	0.00	23.55	4	933	0.43%
2021/09/14	0	0.00	1	23.70	23.65	-1	941	-0.11%
2021/09/08	0	0.00	1	23.00	22.95	-1	954	-0.10%
2021/09/07	0	0.00	10	23.40	23.40	-10	947	-1.06%
2021/09/06	0	23.50	0	0.00	23.40	0	960	0.00%
2021/09/02	0	0.00	10	23.55	23.10	-10	969	-1.03%
2021/09/01	0	0.00	2	23.50	23.45	-2	986	-0.20%
2021/08/31	15	22.75	0	0.00	22.75	15	1,068	1.40%
2021/08/30	0	0.00	0.5	22.55	22.60	-0.5	1,137	-0.04%
2021/08/27	0	0.00	1	22.20	22.40	-1	1,135	-0.09%
2021/08/23	1	21.40	0	0.00	21.30	1	1,180	0.08%
2021/08/19	20	21.15	0	0.00	20.95	20	1,187	1.68%
2021/08/18	1	21.70	0	0.00	21.70	1	1,175	0.09%
2021/08/16	0	0.00	1	22.35	22.25	-1	1,175	-0.09%
2021/08/12	1	23.70	0	0.00	23.65	1	1,142	0.09%
2021/08/09	0	0.00	0.5	23.65	23.70	-0.5	1,272	-0.04%
2021/08/03	0	0.00	5	23.83	23.90	-5	1,373	-0.36%
2021/08/02	0	0.00	1	23.55	23.55	-1	1,375	-0.07%
2021/07/29	4	23.64	0	0.00	23.65	4	1,386	0.29%
2021/07/23	0	0.00	0.1	23.55	23.55	-0.1	1,463	-0.01%
2021/07/22	0	0.00	15	23.18	23.15	-15	1,466	-1.02%
2021/07/20	0	0.00	2	23.00	22.95	-2	1,488	-0.13%
2021/07/19	1	23.15	5	23.25	23.15	-4	1,497	-0.27%
2021/07/14	20	22.48	0	0.00	22.45	20	1,569	1.27%
2021/07/08	0	0.00	15	23.20	23.15	-15	1,630	-0.92%
2021/07/06	0.1	22.85	18	22.88	22.85	-17.9	1,636	-1.09%
2021/07/05	0	0.00	1	22.70	22.70	-1	1,621	-0.06%
2021/06/29	15	22.42	0	0.00	22.40	15	1,621	0.93%
2021/06/28	1	22.50	0	0.00	22.55	1	1,615	0.06%
2021/06/25	1	22.65	6	22.75	22.60	-5	1,612	-0.31%
2021/06/23	1	22.65	5	22.90	22.85	-4	1,618	-0.25%
2021/06/15	5	22.35	0	0.00	22.35	5	1,572	0.32%
2021/06/11	5	22.40	0	0.00	22.45	5	1,558	0.32%
2021/06/09	5	22.60	0	0.00	22.60	5	1,533	0.33%
2021/06/08	11.3	23.89	26	23.36	23.10	-14.7	1,507	-0.97%
2021/06/07	0	0.00	17.6	23.78	24.00	-17.6	1,405	-1.25%
2021/06/02	0	0.00	7	22.72	23.10	-7	1,319	-0.53%
2021/06/01	0	0.00	5.2	22.45	22.40	-5.2	1,291	-0.40%
2021/05/31	0	0.00	5	22.25	22.10	-5	1,286	-0.39%
2021/05/28	0	0.00	2	21.90	21.75	-2	1,278	-0.16%
2021/05/25	0	0.00	0.1	21.65	21.65	-0.1	1,295	-0.01%
2021/05/24	0	0.00	2	21.65	21.70	-2	1,286	-0.16%
2021/05/17	11	22.09	42	21.48	21.15	-31	1,213	-2.55%
2021/05/14	2	20.43	0	0.00	20.50	2	1,129	0.18%
2021/05/13	21	20.45	0	0.00	20.35	21	1,106	1.90%
2021/05/12	15	20.63	72	22.05	20.75	-57	1,078	-5.29%
2021/05/11	0	0.00	0	23.10	22.55	0	1,031	0.00%
2021/05/03	20	23.13	5	22.81	22.80	15	928	1.62%
2021/04/29	10	23.60	2	23.63	23.50	8	897	0.89%
2021/04/28	0	0.00	5	23.75	23.80	-5	871	-0.57%
2021/04/26	1	23.50	16	23.50	23.45	-15	837	-1.79%
2021/04/23	0	0.00	2	23.20	23.25	-2	807	-0.25%
2021/04/22	29	23.23	1	23.50	23.15	28	794	3.53%
2021/04/21	2	23.58	2	23.63	23.60	0	757	0.00%
2021/04/20	1	23.05	1	23.00	23.05	0	732	0.00%
2021/04/19	1	23.00	11.1	23.13	23.05	-10.1	708	-1.42%
2021/04/16	0.1	21.40	0	0.00	21.85	0.1	656	0.01%
2021/04/15	2	21.50	4	21.38	21.50	-2	648	-0.31%
2021/04/14	10	21.25	1	21.25	21.30	9	642	1.40%
2021/04/13	10	21.77	5	22.00	21.45	5	642	0.78%
2021/04/12	1	21.85	11.1	21.66	21.90	-10.1	614	-1.64%
2021/04/09	10	21.40	0	0.00	21.45	10	606	1.65%
2021/04/07	47	21.21	0	0.00	21.20	47	600	7.83%
2021/04/06	13	21.21	0	0.00	21.25	13	597	2.18%
2021/04/01	4	21.16	0	0.00	21.15	4	594	0.67%
2021/03/31	1	21.30	0	0.00	21.10	1	591	0.17%
2021/03/30	2	21.10	5.1	21.25	21.30	-3.1	585	-0.53%
2021/03/19	0	0.00	3	20.55	20.55	-3	620	-0.48%
2021/03/17	1	20.70	0	0.00	20.75	1	614	0.16%
2021/03/16	1	20.85	0	0.00	20.80	1	616	0.16%
2021/03/12	2	20.90	0	0.00	20.85	2	629	0.32%
2021/03/11	1	21.00	0	0.00	21.00	1	632	0.16%
2021/03/09	0	0.00	3.1	20.81	20.85	-3.1	620	-0.50%
2021/03/08	2	20.73	0	0.00	20.75	2	619	0.32%
2021/02/26	3	20.90	10	21.05	20.80	-7	632	-1.11%
2021/02/25	4	21.30	0	0.00	21.20	4	624	0.64%
2021/02/23	0.1	20.60	14	20.59	20.90	-13.9	610	-2.28%
2021/02/17	2	20.00	5	20.20	20.20	-3	644	-0.47%
2021/02/04	3	19.80	0	0.00	19.70	3	642	0.47%
2021/02/02	1	19.70	0	0.00	19.90	1	671	0.15%
2021/02/01	0	0.00	1	19.65	19.70	-1	673	-0.15%
2021/01/28	5	19.90	0	0.00	20.05	5	665	0.75%
2021/01/22	2	20.05	0	0.00	20.05	2	662	0.30%
2021/01/20	10	20.25	1	20.25	20.00	9	676	1.33%
2021/01/19	9	20.67	0.1	20.55	20.60	8.9	674	1.32%
2021/01/18	0	0.00	3	20.90	20.60	-3	680	-0.44%
2021/01/14	0	0.00	5	21.05	21.00	-5	717	-0.70%
2021/01/12	0	0.00	6	20.63	20.50	-6	706	-0.85%
2021/01/11	0	0.00	9	20.78	20.75	-9	726	-1.24%
2021/01/06	6	20.34	0	0.00	20.30	6	727	0.82%
2021/01/04	3	20.50	0	0.00	20.80	3	717	0.42%
2020/12/31	0	0.00	14	20.80	20.70	-14	713	-1.96%
2020/12/30	0	0.00	35	20.66	20.75	-35	711	-4.92%
2020/12/29	3	20.55	10	20.45	20.60	-7	706	-0.99%
2020/12/28	0	0.00	38	20.60	20.65	-38	706	-5.38%
2020/12/25	0	0.00	10	20.40	20.60	-10	703	-1.42%
2020/12/23	0	0.00	2.1	20.02	20.10	-2.1	695	-0.30%
2020/12/22	0	0.00	4	20.05	20.05	-4	698	-0.57%
2020/12/21	12	19.99	5	20.20	20.45	7	708	0.99%
2020/12/18	3	20.80	0	0.00	20.65	3	701	0.43%
2020/12/15	3	20.50	0	0.00	20.50	3	722	0.42%
2020/12/10	1	20.80	0	0.00	20.80	1	726	0.14%
2020/12/09	8	20.70	1.2	20.74	20.90	6.8	727	0.94%
2020/12/08	5	20.80	0	0.00	20.75	5	733	0.68%
2020/12/07	5	20.90	0	0.00	20.90	5	734	0.68%
2020/12/03	0	0.00	2	21.00	21.00	-2	758	-0.26%
2020/12/02	5	21.00	0	0.00	21.10	5	760	0.66%
2020/11/26	3	21.25	0	0.00	21.40	3	765	0.39%
2020/11/25	0	0.00	5	21.15	21.15	-5	776	-0.64%
2020/11/24	2	20.95	0	0.00	20.85	2	782	0.26%
2020/11/23	0	0.00	4	21.03	21.00	-4	779	-0.51%
2020/11/20	7	20.84	2	20.80	20.75	5	774	0.65%
2020/11/19	1	20.90	0	0.00	20.90	1	774	0.13%
2020/11/18	3	20.90	0	0.00	21.00	3	771	0.39%
2020/11/16	10	20.95	0	0.00	21.05	10	804	1.24%
2020/11/12	0	0.00	2	21.70	21.55	-2	801	-0.25%
2020/11/11	10	21.90	15	21.96	22.05	-5	808	-0.62%
2020/11/10	5	21.60	9	21.71	21.65	-4	803	-0.50%
2020/11/09	2	21.05	0	0.00	21.05	2	811	0.25%
2020/11/06	14.4	20.99	0	0.00	20.90	14.4	821	1.76%
2020/11/05	8.6	21.04	0	0.00	21.05	8.6	833	1.03%
2020/11/04	2	20.95	0	0.00	21.10	2	850	0.24%
2020/11/02	5	20.65	0	0.00	20.65	5	933	0.54%
2020/10/27	1	21.60	0	0.00	21.45	1	1,324	0.08%
2020/10/26	4	21.65	0	0.00	21.60	4	1,402	0.29%
2020/10/23	10	22.01	0	0.00	21.80	10	1,435	0.70%
2020/10/22	13	21.74	0	0.00	22.00	13	1,447	0.90%
2020/10/20	4	21.60	0	0.00	21.65	4	1,450	0.28%
2020/10/19	1	20.95	0	0.00	21.75	1	1,469	0.07%
2020/10/13	0	0.00	1	21.60	21.45	-1	1,521	-0.07%
2020/10/12	0	0.00	0.6	21.80	21.80	-0.6	1,547	-0.04%
2020/10/07	0	0.00	0.7	22.10	22.10	-0.7	1,568	-0.04%
2020/10/06	2	21.98	0	0.00	22.05	2	1,588	0.13%
2020/09/29	1	21.35	0	0.00	21.35	1	1,624	0.06%
2020/09/25	0	0.00	1	21.15	21.35	-1	1,674	-0.06%
2020/09/24	0	0.00	2	21.58	21.15	-2	1,680	-0.12%
2020/09/23	1	22.15	1	22.60	22.00	0	1,679	0.00%
2020/09/22	1.7	22.60	2	22.70	22.55	-0.3	1,709	-0.02%
2020/09/21	0	0.00	7	23.35	23.00	-7	1,760	-0.40%
2020/09/18	0	0.00	14	23.28	23.35	-14	1,763	-0.79%
2020/09/17	3	22.80	0	0.00	22.80	3	1,765	0.17%
2020/09/16	2	22.60	0	0.00	22.60	2	1,782	0.11%
2020/09/15	12	22.70	0	0.00	22.60	12	1,810	0.66%
2020/09/14	2.9	22.70	0	0.00	22.75	2.9	1,818	0.16%
2020/09/11	1	22.85	13.3	23.05	22.65	-12.3	1,829	-0.67%
2020/09/10	12	23.19	2	23.10	23.10	10	1,832	0.55%
2020/09/09	0	0.00	3.7	23.35	23.30	-3.7	1,855	-0.20%
2020/09/08	5	23.55	2	23.55	23.40	3	1,889	0.16%
2020/09/03	5	24.10	0	0.00	24.10	5	1,986	0.25%
2020/09/02	5	24.20	0	0.00	24.35	5	2,015	0.25%
2020/09/01	6	24.30	1	24.55	24.40	5	2,079	0.24%
2020/08/31	1	24.50	13	24.79	24.85	-12	2,089	-0.57%
2020/08/28	13	24.55	1	24.30	24.35	12	2,092	0.57%
2020/08/21	1	23.80	0	0.00	23.65	1	2,144	0.05%
2020/08/20	10	23.41	5	23.09	23.40	5	2,138	0.23%
2020/08/19	10	24.73	13	24.75	24.70	-3	2,113	-0.14%
2020/08/18	3	24.35	6	24.00	24.40	-3	2,087	-0.14%
2020/08/13	15	24.21	0	0.00	24.10	15	2,080	0.72%
2020/08/12	21.2	24.94	0	0.00	24.70	21.2	2,061	1.03%
2020/08/11	6	25.24	0	0.00	25.20	6	2,054	0.29%
2020/08/07	5	25.45	68	25.68	25.40	-63	2,034	-3.10%
2020/08/06	29	26.32	5	26.14	25.90	24	2,007	1.20%
2020/08/05	25	26.47	13	26.82	27.45	12	1,979	0.61%
2020/08/04	64	30.14	2	30.20	30.00	62	1,878	3.30%
2020/08/03	25	30.38	11	30.48	30.40	14	1,788	0.78%
2020/07/31	12	29.66	18	29.49	29.50	-6	1,697	-0.35%
2020/07/30	10	27.42	34	27.15	28.20	-24	1,606	-1.49%
2020/07/29	12	26.76	0	0.00	26.65	12	1,524	0.79%
2020/07/28	9	26.12	0	0.00	26.35	9	1,493	0.60%
2020/07/27	4	26.28	0	0.00	26.25	4	1,495	0.27%
2020/07/24	10	26.56	3	26.65	26.45	7	1,491	0.47%
2020/07/23	0	0.00	2	26.65	26.65	-2	1,479	-0.14%
2020/07/22	0	0.00	2	26.55	26.60	-2	1,466	-0.14%
2020/07/20	0	0.00	20	25.88	26.10	-20	1,420	-1.41%
2020/07/17	0	0.00	3	26.22	26.15	-3	1,407	-0.21%
2020/07/16	2	26.33	26	26.47	26.30	-24	1,417	-1.69%
2020/07/10	5	25.60	7	25.85	25.45	-2	1,384	-0.14%
2020/07/09	0	0.00	11	26.12	26.10	-11	1,373	-0.80%
2020/07/08	5	26.00	0	0.00	26.10	5	1,376	0.36%
2020/07/07	4	26.04	25	26.18	26.10	-21	1,442	-1.46%
2020/07/06	11	26.42	23	26.41	26.40	-12	1,445	-0.83%
2020/07/03	10	26.10	15	26.05	26.05	-5	1,439	-0.35%
2020/07/02	20	26.11	2	26.00	26.10	18	1,451	1.24%
2020/07/01	39	26.17	21	26.29	26.15	18	1,449	1.24%
2020/06/30	2	25.78	21	25.45	26.50	-19	1,472	-1.29%
2020/06/29	1	24.80	1	24.75	24.80	0	1,436	0.00%
2020/06/24	10	25.00	0	0.00	24.95	10	1,426	0.70%
2020/06/23	29	25.04	18	25.45	25.00	11	1,434	0.77%
2020/06/22	1	25.45	28	25.32	25.20	-27	1,441	-1.87%
2020/06/19	12	24.96	0.4	25.00	25.00	11.6	1,422	0.82%
2020/06/18	10	24.63	0	0.00	24.65	10	1,415	0.71%
2020/06/17	1	24.85	0	0.00	24.90	1	1,414	0.07%
2020/06/16	15	25.07	0	0.00	25.00	15	1,426	1.05%
2020/06/15	13	25.03	11	24.80	24.95	2	1,447	0.14%
2020/06/12	1	23.05	3	24.00	24.35	-2	1,427	-0.14%
2020/06/11	23	25.17	11	24.35	24.05	12	1,410	0.85%
2020/06/10	3	24.42	0	0.00	24.65	3	1,376	0.22%
2020/06/09	5	24.57	1	24.30	24.45	4	1,390	0.29%
2020/06/08	24	23.93	31.2	24.39	24.40	-7.2	1,393	-0.51%
2020/06/04	5	23.10	8	23.09	23.20	-3	1,337	-0.22%
2020/06/03	10	22.75	4	22.60	22.95	6	1,340	0.45%
2020/06/02	1	22.40	20	22.50	22.55	-19	1,315	-1.44%
2020/06/01	28	22.30	18	22.34	22.35	10	1,309	0.76%
2020/05/28	18	22.05	2.1	21.90	21.90	15.9	1,298	1.22%
2020/05/22	1	21.75	0	0.00	21.60	1	1,317	0.08%
2020/05/20	2	21.75	0	0.00	21.75	2	1,322	0.15%
2020/05/15	7	21.30	0	0.00	21.20	7	1,304	0.54%
2020/05/12	1	21.75	0	0.00	21.60	1	1,316	0.08%
2020/05/08	0	0.00	34	22.28	22.20	-34	1,301	-2.61%
2020/05/04	5	21.70	0	0.00	21.70	5	1,309	0.38%
2020/04/30	34	21.93	0	0.00	22.00	34	1,323	2.57%
2020/04/28	0	0.00	0.3	21.40	21.55	-0.3	1,345	-0.02%
2020/04/27	0	0.00	1	21.50	21.50	-1	1,389	-0.07%
2020/04/21	10	21.15	4	21.39	20.90	6	1,480	0.41%
2020/04/20	7	21.35	0	0.00	21.45	7	1,465	0.48%
2020/04/17	11	21.57	0	0.00	21.25	11	1,475	0.75%
2020/04/15	10	21.40	10	21.38	21.40	0	1,457	0.00%
2020/04/13	1	21.35	0	0.00	21.10	1	1,450	0.07%
2020/04/10	1	21.70	1	21.35	21.55	0	1,445	0.00%
2020/04/09	12	20.66	0	0.00	20.80	12	1,373	0.87%
2020/04/08	0	0.00	3	20.53	20.60	-3	1,352	-0.22%
2020/04/07	3	20.37	0	0.00	20.50	3	1,329	0.23%
2020/04/06	5	20.23	0	0.00	20.30	5	1,305	0.38%
2020/04/01	2.5	20.36	0	0.00	20.30	2.5	1,294	0.19%
2020/03/27	0	0.00	10	17.20	16.95	-10	1,209	-0.83%
2020/03/25	0	0.00	27	16.65	16.80	-27	1,175	-2.30%
2020/03/24	0	0.00	1	15.50	15.80	-1	1,161	-0.09%
2020/03/20	11	14.76	0	0.00	14.85	11	1,144	0.96%
2020/03/19	1	13.95	0	0.00	13.95	1	1,131	0.09%
2020/03/18	1	15.70	0	0.00	15.50	1	1,098	0.09%
2020/03/16	0	0.00	5	17.60	17.00	-5	1,152	-0.43%
2020/03/13	1	17.65	2.2	17.05	17.70	-1.2	1,136	-0.10%
2020/03/11	0	0.00	9	20.07	19.85	-9	1,071	-0.84%
2020/03/10	1.2	20.10	13	19.81	20.25	-11.9	1,063	-1.11%
2020/03/06	1	21.20	0	0.00	21.15	1	1,042	0.10%
2020/03/02	0	0.00	22	21.70	21.45	-22	1,095	-2.01%
2020/02/24	0	0.00	10	22.15	22.00	-10	1,147	-0.87%
2020/02/21	1	22.25	0	0.00	22.35	1	1,170	0.09%
2020/02/20	0	0.00	1	22.50	22.35	-1	1,198	-0.08%
2020/02/17	1	22.05	0	0.00	22.20	1	1,319	0.08%
2020/02/12	3	22.35	30	22.48	22.45	-27	1,329	-2.03%
2020/02/10	1.5	22.03	45	21.92	22.10	-43.6	1,321	-3.30%
2020/02/07	3	22.32	0	0.00	22.20	3	1,330	0.23%
2020/02/05	0.1	22.50	31.3	22.45	22.50	-31.3	1,316	-2.37%
2020/02/03	0	0.00	2	21.95	22.20	-2	1,288	-0.16%
2020/01/31	0	0.00	2	22.63	22.60	-2	1,272	-0.16%
2020/01/30	68	22.39	1	22.40	22.00	67	1,249	5.37%
2020/01/20	1	23.40	2	23.65	23.65	-1	1,194	-0.08%
2020/01/17	37	22.55	5	22.69	22.85	32	1,144	2.80%
2020/01/16	2	21.75	0	0.00	21.80	2	1,084	0.18%
2020/01/15	50	21.65	1	21.60	21.70	49	1,089	4.50%
2020/01/13	2	21.70	1	21.80	21.80	1	1,094	0.09%
2020/01/10	24	21.15	5	21.00	21.15	19	1,116	1.70%
2020/01/09	0	0.00	3	21.00	20.95	-3	1,117	-0.27%
2020/01/08	0.1	20.60	3	20.82	20.75	-2.9	1,115	-0.26%
2020/01/07	1.1	21.14	3	21.15	21.10	-1.9	1,108	-0.18%
2020/01/06	0.3	21.15	0	0.00	21.20	0.3	1,116	0.03%
2020/01/03	0	0.00	17	21.67	21.55	-17	1,108	-1.53%
2019/12/31	0	0.00	3	21.55	21.65	-3	1,110	-0.27%
2019/12/30	20	21.50	0	0.00	21.50	20	1,116	1.79%
2019/12/27	2	21.50	0	0.00	21.50	2	1,116	0.18%
2019/12/23	0	0.00	1.1	21.39	21.40	-1.1	1,148	-0.09%
2019/12/17	0	0.00	1	21.75	21.85	-1	1,170	-0.09%
2019/12/16	0	0.00	16	21.50	21.65	-16	1,176	-1.36%
2019/12/12	0	0.00	39	22.12	21.80	-39	1,175	-3.32%
2019/12/11	20	21.45	0	0.00	21.90	20	1,117	1.79%
2019/12/05	3.1	21.16	0	0.00	21.20	3.1	1,190	0.26%
2019/12/02	0	0.00	1	21.30	21.30	-1	1,221	-0.08%
2019/11/28	1	21.70	4	21.76	21.65	-3	1,220	-0.25%
2019/11/26	19	22.15	1	22.10	22.15	18	1,209	1.49%
2019/11/21	10	21.15	0	0.00	21.50	10	1,162	0.86%
2019/11/20	1	21.55	0	0.00	21.25	1	1,160	0.09%
2019/11/19	3	21.05	0	0.00	21.15	3	1,135	0.26%
2019/11/15	2	20.23	10	20.20	19.95	-8	1,094	-0.73%
2019/11/14	0	0.00	2	20.35	20.65	-2	1,041	-0.19%
2019/11/13	0	0.00	2	20.15	20.15	-2	1,034	-0.19%
2019/11/08	0	0.00	1	20.00	20.10	-1	1,032	-0.10%
2019/11/07	2	19.95	0	0.00	20.00	2	1,032	0.19%
2019/11/04	0	0.00	3	19.62	19.55	-3	1,003	-0.30%
2019/10/22	0	0.00	9	19.31	19.30	-9	981	-0.92%
2019/10/21	2	19.25	2	19.30	19.30	0	979	0.00%
2019/10/18	2	18.90	0	0.00	18.90	2	971	0.21%
2019/10/16	1	18.60	0	0.00	18.80	1	936	0.11%
2019/10/15	0	0.00	2	18.50	18.50	-2	939	-0.21%
2019/10/09	5	18.61	0	0.00	18.75	5	931	0.54%
2019/09/27	5	18.77	1	18.70	18.90	4	929	0.43%
2019/09/26	9	19.16	0	0.00	19.00	9	921	0.98%
2019/09/25	3	19.35	20	19.34	19.35	-17	896	-1.90%
2019/09/23	0	0.00	1	19.40	19.45	-1	890	-0.11%
2019/09/20	14	19.50	0	0.00	19.40	14	883	1.59%
2019/09/19	14	19.59	0	0.00	19.65	14	857	1.63%
2019/09/18	10	19.35	0	0.00	19.45	10	843	1.19%
2019/09/17	1	19.45	2	19.40	19.40	-1	827	-0.12%
2019/09/16	0	0.00	1	19.30	19.55	-1	825	-0.12%
2019/09/12	23	19.61	4	19.45	19.40	19	805	2.36%
2019/09/11	0	0.00	6	18.50	18.95	-6	756	-0.79%
2019/09/10	2	18.25	0	0.00	18.35	2	721	0.28%
2019/09/06	6	18.38	0	0.00	18.30	6	692	0.87%
2019/09/05	7	18.37	5	18.38	18.40	2	680	0.29%
2019/09/04	0	0.00	10	18.05	18.10	-10	657	-1.52%
2019/09/03	10	17.80	0	0.00	18.00	10	645	1.55%
2019/09/02	1	17.90	1	17.70	17.70	0	624	0.00%
2019/08/29	2	18.00	0	0.00	18.05	2	584	0.34%
2019/08/26	0	0.00	1	17.85	17.80	-1	541	-0.18%
2019/08/20	1	17.90	2	18.00	18.00	-1	505	-0.20%
2019/08/19	1	18.10	5	18.38	18.10	-4	496	-0.81%
2019/08/16	6	17.98	18	18.08	18.20	-12	475	-2.52%
2019/08/15	3	17.68	10	17.70	17.70	-7	454	-1.54%
2019/08/05	0	0.00	2	17.45	17.30	-2	432	-0.46%
2019/08/01	0	0.00	0.2	17.80	17.75	-0.2	434	-0.04%
2019/07/26	5	17.80	0	0.00	17.80	5	425	1.18%
2019/07/25	5	17.85	0	0.00	17.85	5	420	1.19%
2019/07/18	0	0.00	5	18.00	18.15	-5	403	-1.24%
2019/07/17	5	17.80	0	0.00	17.85	5	397	1.26%
2019/07/15	0	0.00	0	18.15	18.25	0	386	-0.01%
2019/07/10	6	18.20	6	18.20	18.40	0	385	0.00%
2019/07/08	4	18.54	0	0.00	18.50	4	379	1.06%
2019/07/04	3	18.55	0	0.00	18.60	3	375	0.80%
2019/06/28	3	18.15	0	0.00	18.15	3	370	0.81%
2019/06/13	0	0.00	1	18.30	18.20	-1	380	-0.26%
2019/06/06	0	0.00	10	17.70	17.75	-10	373	-2.67%
2019/06/03	2	17.90	0	0.00	17.75	2	377	0.53%
2019/05/24	0	0.00	1	17.20	17.20	-1	403	-0.25%
2019/05/20	1	16.85	0	0.00	16.85	1	430	0.23%
2019/05/17	0	0.00	3	17.00	16.95	-3	434	-0.69%
2019/05/16	2	17.10	0	0.00	17.05	2	429	0.47%
2019/05/15	3	16.80	0	0.00	16.95	3	431	0.70%
2019/05/10	0	0.00	5	17.05	17.10	-5	426	-1.17%
2019/05/09	0	0.00	32.3	17.30	17.20	-32.3	420	-7.68%
2019/04/22	0	0.00	0.2	17.45	17.45	-0.2	441	-0.06%
2019/04/19	4	17.48	0	0.00	17.45	4	440	0.91%
2019/04/17	4	17.50	0	0.00	17.75	4	434	0.92%
2019/04/10	0	0.00	0.1	17.55	17.65	-0.1	442	-0.02%
2019/04/09	3	17.70	0	0.00	17.60	3	442	0.68%
2019/04/08	9	17.78	0	0.00	17.70	9	441	2.04%
2019/04/01	3	17.78	0.2	17.70	17.80	2.8	429	0.64%
2019/03/29	0	0.00	1	17.85	17.95	-1	419	-0.24%
2019/03/28	1	17.60	0	0.00	17.75	1	425	0.24%
2019/03/27	1	17.75	0	0.00	17.75	1	430	0.23%
2019/03/25	1	18.00	2	18.10	18.15	-1	427	-0.23%
2019/03/22	0	0.00	40	18.50	18.50	-40	425	-9.39%
2019/03/20	1	18.35	0	0.00	18.50	1	425	0.23%
2019/03/18	12	18.30	0	0.00	18.25	12	432	2.77%
2019/03/15	34	18.37	1	18.40	18.35	33	435	7.58%
2019/03/12	0	0.00	9	18.60	18.55	-9	449	-2.00%
2019/03/06	0	0.00	7	18.35	18.30	-7	443	-1.58%
2019/02/26	7	18.87	4	18.60	18.75	3	433	0.69%
2019/02/25	2	18.90	1	18.85	19.00	1	422	0.24%
2019/02/21	0	0.00	10	18.10	18.10	-10	405	-2.46%
2019/02/20	11	17.80	0	0.00	17.95	11	396	2.77%
2019/02/15	0	0.00	20	17.50	17.45	-20	396	-5.05%
2019/02/14	20	17.38	0	0.00	17.35	20	394	5.07%
2019/02/12	0	0.00	30	17.40	17.45	-30	388	-7.73%
2019/01/30	2	17.23	0	0.00	17.20	2	376	0.53%
2019/01/28	6	17.25	0	0.00	17.35	6	373	1.61%
2019/01/25	10	17.20	0	0.00	17.25	10	375	2.67%
2019/01/24	10	17.25	0	0.00	17.20	10	372	2.68%
2019/01/23	8	17.30	0	0.00	17.25	8	371	2.16%
2019/01/22	2	17.65	20	17.50	17.65	-18	371	-4.85%
2019/01/21	10	17.50	0	0.00	17.60	10	373	2.68%
2019/01/18	10	17.10	0	0.00	17.20	10	374	2.67%
2019/01/16	4	17.19	0	0.00	17.30	4	378	1.06%
2019/01/09	0	0.00	1	17.45	17.45	-1	397	-0.25%
2019/01/08	1	17.10	0	0.00	17.30	1	396	0.25%
2019/01/04	5	17.38	0	0.00	17.25	5	407	1.23%
2019/01/03	3	17.75	0	0.00	17.70	3	412	0.73%
2019/01/02	0	17.95	0	0.00	17.95	0	410	0.00%
2018/12/25	2	17.98	0	0.00	18.10	2	405	0.49%
2018/12/21	2	17.80	0	0.00	17.80	2	403	0.50%
2018/12/20	4	17.94	0	0.00	18.10	4	395	1.01%
2018/12/19	2	18.05	0	0.00	18.05	2	388	0.51%
2018/12/18	3	18.60	0.1	18.35	18.35	2.9	382	0.75%
2018/12/17	1	18.65	0	0.00	18.65	1	381	0.26%
2018/12/14	0	0.00	4.5	18.21	18.35	-4.5	377	-1.20%
2018/12/11	0	0.00	4	18.40	18.10	-4	371	-1.08%
2018/12/10	1	18.35	0	0.00	18.45	1	364	0.27%
2018/12/06	1	18.90	0	0.00	18.70	1	358	0.28%
2018/11/27	1	19.40	0	0.00	19.25	1	345	0.29%
2018/11/23	1	19.25	0	0.00	19.35	1	342	0.29%
2018/11/20	1	19.30	0	0.00	19.40	1	339	0.29%
2018/11/16	0	0.00	0.1	19.75	19.75	-0.1	326	-0.02%
2018/11/15	1	19.70	0	0.00	19.75	1	325	0.31%
2018/11/14	0	0.00	0.1	20.25	20.10	-0.1	309	-0.03%
2018/11/09	1	20.40	0	0.00	20.50	1	317	0.32%
2018/11/05	0	0.00	5	20.45	20.55	-5	340	-1.47%
2018/11/02	2	20.35	4	20.55	20.60	-2	342	-0.58%
2018/10/31	1	20.00	0	0.00	19.90	1	345	0.29%
2018/10/30	0	0.00	4	19.56	19.90	-4	351	-1.14%
2018/10/26	6	19.99	0	0.00	19.95	6	403	1.49%
2018/10/25	1	19.90	0	0.00	19.75	1	417	0.24%
2018/10/24	0	0.00	2	20.70	20.55	-2	421	-0.47%
2018/10/23	5	20.75	1	20.75	20.90	4	432	0.93%
2018/10/22	6	21.12	0	0.00	21.05	6	437	1.37%
2018/10/11	6	22.08	0	0.00	21.80	6	415	1.45%
2018/09/20	0	0.00	0.1	23.90	23.90	-0.1	403	-0.02%
2018/09/12	0	0.00	3	23.45	23.35	-3	409	-0.73%
2018/09/11	1	23.40	0	0.00	23.45	1	410	0.24%
2018/09/10	0	0.00	4	23.60	23.50	-4	412	-0.97%
2018/09/07	6	23.77	0	0.00	23.80	6	422	1.42%
2018/08/30	1	23.90	2	24.00	23.95	-1	430	-0.23%
2018/08/07	0	0.00	5	23.60	24.00	-5	434	-1.15%
2018/08/03	0	0.00	2	23.15	23.40	-2	430	-0.46%
2018/08/02	11	25.54	0	0.00	25.45	11	410	2.68%
2018/08/01	1	25.50	0	0.00	25.55	1	374	0.27%
2018/07/27	0	0.00	2	25.35	25.25	-2	333	-0.60%
2018/07/18	0	0.00	7	24.89	24.90	-7	307	-2.28%
2018/07/17	0	0.00	6	24.93	24.95	-6	303	-1.98%
2018/07/05	2	24.10	0	0.00	24.10	2	308	0.65%
2018/07/04	2	24.15	0	0.00	24.20	2	308	0.65%
2018/06/27	0	0.00	1	24.35	24.35	-1	320	-0.31%
2018/06/19	0	0.00	2	24.85	24.95	-2	334	-0.60%
2018/06/15	0	0.00	2	25.40	25.40	-2	331	-0.60%
2018/06/11	2	24.70	0	0.00	24.65	2	322	0.62%
2018/06/08	3	24.50	0	0.00	24.65	3	322	0.93%
2018/06/07	0	0.00	65	24.60	24.60	-65	332	-19.56%
2018/06/04	2	24.55	0	0.00	24.50	2	342	0.58%
2018/05/22	1	24.90	0	0.00	24.90	1	337	0.30%
2018/05/21	1	24.90	0	0.00	25.00	1	344	0.29%
2018/05/16	2	24.75	0	0.00	25.05	2	349	0.57%
2018/04/18	2	24.45	1	24.15	24.00	1	407	0.25%
2018/04/11	2	24.85	0	0.00	24.85	2	429	0.47%
2018/03/16	2	24.65	0	0.00	24.80	2	459	0.44%
2018/03/08	2	24.70	0	0.00	24.65	2	478	0.42%
2018/02/23	2	25.10	0	0.00	25.15	2	563	0.35%
2018/02/09	0	0.00	1.4	23.59	23.80	-1.4	622	-0.22%
2018/02/08	0	0.00	2	24.43	24.15	-2	629	-0.32%
2018/01/22	0	0.00	8	25.75	25.80	-8	810	-0.99%
2018/01/17	0	0.00	2	26.03	26.05	-2	857	-0.23%
2018/01/11	71	25.48	170	25.47	25.45	-99	907	-10.91%	大賣/
2018/01/10	0	0.00	530	25.49	25.30	-530	908	-58.34%	大賣/鉅額交易
2018/01/09	20	25.75	26	25.92	25.90	-6	900	-0.67%
2018/01/05	3	26.05	0	0.00	26.05	3	903	0.33%
2018/01/04	8	25.85	0	0.00	26.15	8	909	0.88%