台船 (2208)-日盛券商分點個股進出

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
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
3,162張
產業
上市航運類股▲4.40%
563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

台船 (2208)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	41	22.83	0	0.00	22.80	41	6,381	0.64%
2023/04/06	17	24.21	35	24.19	23.75	-18	6,051	-0.30%
2023/03/31	3	23.58	0	0.00	23.35	3	5,535	0.05%
2023/03/30	0	0.00	160	23.55	23.50	-160	5,525	-2.90%	大賣/鉅額交易
2023/03/29	1	23.20	0	0.00	23.40	1	5,514	0.02%
2023/03/28	14	23.46	42	23.67	23.45	-28	5,472	-0.51%
2023/03/27	0	0.00	5	23.41	23.50	-5	5,380	-0.09%
2023/03/24	0	0.00	52	22.75	22.75	-52	5,266	-0.99%
2023/03/23	1	22.25	21	22.40	22.40	-20	5,440	-0.37%
2023/03/22	0	0.00	10	22.25	22.25	-10	5,405	-0.19%
2023/03/21	0	0.00	60	22.00	22.00	-60	5,397	-1.11%
2023/03/17	15	21.35	2	21.75	21.65	13	5,452	0.24%
2023/03/16	60	21.10	0	0.00	21.05	60	5,439	1.10%
2023/03/15	20	21.88	0	0.00	21.40	20	5,440	0.37%
2023/03/14	2	21.70	0	0.00	21.55	2	5,476	0.04%
2023/03/13	5	21.96	17	21.85	21.85	-12	5,537	-0.22%
2023/03/10	5	23.15	15	22.60	22.55	-10	5,579	-0.18%
2023/03/09	19	23.61	4	23.55	23.55	15	5,546	0.27%
2023/03/08	16.4	23.11	0	0.00	23.20	16.4	5,953	0.28%
2023/03/07	9	22.99	20	22.95	22.90	-11	6,051	-0.18%
2023/03/06	0	0.00	1	23.10	23.05	-1	6,032	-0.02%
2023/03/01	6	23.15	23	23.47	22.80	-17	6,074	-0.28%
2023/02/24	2	23.53	22	23.51	23.55	-20	5,998	-0.33%
2023/02/23	6	24.36	40	24.14	24.05	-34	5,785	-0.59%
2023/02/22	113	24.19	136	24.18	24.20	-23	5,503	-0.42%	大買/大賣/
2023/02/21	99	23.63	173	23.46	23.90	-74	5,138	-1.44%	大賣/
2023/02/20	5	22.46	33	23.02	23.25	-28	4,657	-0.60%
2023/02/17	31	21.54	4	21.49	21.50	27	4,327	0.62%
2023/02/16	4	21.06	1	20.85	20.85	3	4,204	0.07%
2023/02/15	26	21.29	5	20.98	21.00	21	4,246	0.49%
2023/02/13	1	20.75	0.2	21.10	21.00	0.8	4,358	0.02%
2023/02/10	2	20.85	20	20.75	20.65	-18	4,522	-0.40%
2023/02/09	31	20.58	1	20.55	20.50	30	4,544	0.66%
2023/02/06	1	20.50	1	20.20	20.20	0	4,508	0.00%
2023/02/02	0	0.00	42	19.91	20.10	-42	4,350	-0.97%
2023/02/01	2	19.50	2	19.63	19.85	0	4,275	0.00%
2023/01/31	3	19.33	5	19.26	19.35	-2	4,223	-0.05%
2023/01/17	0	0.00	5	18.60	18.45	-5	4,137	-0.12%
2023/01/12	1	18.80	16	18.69	18.60	-15	4,137	-0.36%
2023/01/11	3	18.82	17	18.86	18.90	-14	4,133	-0.34%
2023/01/10	1	18.80	0	0.00	18.65	1	4,124	0.02%
2023/01/09	1	18.75	0	0.00	18.70	1	4,119	0.02%
2023/01/06	1	18.90	1	18.85	18.85	0	4,097	0.00%
2023/01/04	0	0.00	1	19.35	19.15	-1	4,121	-0.02%
2023/01/03	2	19.25	0	0.00	19.20	2	4,122	0.05%
2022/12/30	0	0.00	2	19.50	19.50	-2	4,107	-0.05%
2022/12/28	0	0.00	1	19.80	19.70	-1	4,087	-0.02%
2022/12/27	7	19.60	13	19.95	19.80	-6	4,053	-0.15%
2022/12/22	5	19.60	100	19.77	19.60	-95	3,959	-2.40%
2022/12/20	0	0.00	1	19.20	19.15	-1	3,923	-0.03%
2022/12/19	0	0.00	9	20.20	19.75	-9	3,892	-0.23%
2022/12/16	0	0.00	42.3	20.02	20.10	-42.3	3,873	-1.09%
2022/12/15	16	20.61	13.1	20.30	20.30	2.9	3,799	0.08%
2022/12/14	5	19.80	8	19.83	19.70	-3	3,580	-0.08%
2022/12/13	5	19.70	6	19.82	19.70	-1	3,568	-0.03%
2022/12/12	4	19.80	3	19.98	19.55	1	3,539	0.03%
2022/12/09	5	19.96	21	19.92	19.90	-16	3,509	-0.46%
2022/12/08	6	20.00	0	0.00	19.65	6	3,437	0.17%
2022/12/06	4	19.71	0	0.00	19.55	4	3,344	0.12%
2022/12/05	124	20.42	13	20.35	19.90	111	3,272	3.39%	大買/鉅額交易
2022/12/02	12	19.74	5	20.10	19.95	7	3,171	0.22%
2022/12/01	30	19.85	60	19.76	19.55	-30	3,017	-0.99%
2022/11/30	91	20.29	47	20.09	19.90	44	2,906	1.51%
2022/11/29	0	0.00	3	19.45	19.85	-3	2,364	-0.13%
2022/11/28	21	17.95	0	0.00	18.05	21	2,169	0.97%
2022/11/25	10	18.75	0	0.00	18.35	10	2,150	0.46%
2022/11/24	0	0.00	2	18.53	18.40	-2	2,107	-0.09%
2022/11/23	23	18.47	0	0.00	18.45	23	2,030	1.13%
2022/11/22	10	18.10	1	18.15	18.25	9	1,937	0.46%
2022/11/21	6	17.44	0	0.00	17.40	6	1,863	0.32%
2022/11/18	20	17.90	0	0.00	17.80	20	1,846	1.08%
2022/11/17	10	18.00	0	0.00	18.00	10	1,837	0.54%
2022/11/15	11	18.22	2	18.23	18.20	9	1,752	0.51%
2022/11/14	5	18.40	153	18.53	18.50	-148	1,714	-8.63%	大賣/鉅額交易
2022/11/10	1	19.05	3	19.12	18.95	-2	1,586	-0.13%
2022/11/09	5	18.50	10	18.20	18.65	-5	1,411	-0.35%
2022/11/08	9	18.50	9	18.39	18.50	0	1,331	0.00%
2022/11/07	0	0.00	5	18.15	18.15	-5	1,088	-0.46%
2022/11/04	110	16.50	0	0.00	16.50	110	976	11.27%	大買/鉅額交易
2022/10/31	1	14.75	0	0.00	14.70	1	924	0.11%
2022/10/13	2	14.78	0	0.00	14.55	2	936	0.21%
2022/10/12	2	15.35	0	0.00	15.40	2	912	0.22%
2022/10/11	5	15.75	2	15.75	15.70	3	900	0.33%
2022/09/30	1	15.80	0	0.00	15.85	1	917	0.11%
2022/09/28	21	16.00	0	0.00	15.90	21	902	2.33%
2022/09/27	27	16.60	0	0.00	16.65	27	876	3.08%
2022/09/26	0	0.00	2	17.05	16.75	-2	877	-0.23%
2022/09/20	5	17.59	0	0.00	17.65	5	870	0.57%
2022/08/23	1	18.30	0	0.00	18.30	1	1,057	0.09%
2022/08/22	4	18.30	0	0.00	18.35	4	1,061	0.38%
2022/08/12	0	0.00	5	18.70	18.70	-5	1,096	-0.46%
2022/08/11	0	0.00	2	18.35	18.45	-2	1,090	-0.18%
2022/08/05	0	0.00	5	18.50	18.35	-5	1,163	-0.43%
2022/08/04	5	17.95	10	17.60	17.80	-5	1,214	-0.41%
2022/08/03	10	18.24	0	0.00	18.20	10	1,236	0.81%
2022/08/02	5	17.95	0	0.00	17.95	5	1,215	0.41%
2022/07/28	0	0.00	1	17.95	17.90	-1	1,291	-0.08%
2022/07/26	1	17.85	0	0.00	17.90	1	1,319	0.08%
2022/07/25	5	18.10	0	0.00	18.20	5	1,329	0.38%
2022/07/22	0	18.45	0	0.00	18.25	0	1,371	0.00%
2022/07/21	0	0.00	2	18.55	18.60	-2	1,434	-0.14%
2022/07/20	2	18.35	0	0.00	18.20	2	1,490	0.13%
2022/07/19	0	0.00	3	18.35	18.25	-3	1,506	-0.20%
2022/07/18	3	17.80	0	0.00	17.80	3	1,506	0.20%
2022/07/13	0	0.00	1	17.70	17.95	-1	1,553	-0.06%
2022/07/12	30	17.17	1	17.00	16.95	29	1,549	1.87%
2022/07/11	3	17.60	0	0.00	17.65	3	1,568	0.19%
2022/07/08	4	17.70	0	0.00	17.70	4	1,605	0.25%
2022/07/04	1	17.30	2	17.25	17.20	-1	1,641	-0.06%
2022/07/01	0	0.00	1	17.85	17.25	-1	1,661	-0.06%
2022/06/27	0	0.00	1	18.55	18.50	-1	1,677	-0.06%
2022/06/24	0.1	18.00	0	0.00	18.00	0.1	1,671	0.01%
2022/06/23	0	0.00	0.1	18.00	17.70	-0.1	1,672	-0.01%
2022/06/22	10	17.70	4	17.65	17.65	6	1,676	0.36%
2022/06/21	0	0.00	1	17.80	18.10	-1	1,674	-0.06%
2022/06/20	13	17.82	0.1	18.40	17.60	12.9	1,678	0.77%
2022/06/15	0	0.00	1	18.90	18.75	-1	1,680	-0.06%
2022/06/14	2	18.25	0	0.00	18.45	2	1,683	0.12%
2022/06/13	5	18.90	7	19.05	18.85	-2	1,679	-0.12%
2022/06/08	0	0.00	5	19.45	19.45	-5	1,724	-0.29%
2022/06/01	1	19.75	0	0.00	19.70	1	1,954	0.05%
2022/05/25	0	0.00	1	19.40	19.35	-1	2,045	-0.05%
2022/05/20	2	19.00	0	0.00	19.00	2	2,073	0.10%
2022/05/16	5	18.80	0	0.00	18.85	5	2,193	0.23%
2022/05/12	1	19.15	0	0.00	18.85	1	2,163	0.05%
2022/05/11	53	19.64	0	0.00	19.70	53	2,092	2.53%
2022/05/10	0	0.00	1	20.00	20.20	-1	2,059	-0.05%
2022/05/09	1	20.05	0	0.00	20.05	1	2,042	0.05%
2022/05/05	1	20.65	0	0.00	20.70	1	2,023	0.05%
2022/05/04	3	20.77	0	0.00	20.70	3	2,018	0.15%
2022/05/03	61	20.75	0	0.00	20.75	61	2,035	3.00%
2022/04/28	70	20.90	0	0.00	20.95	70	2,057	3.40%
2022/04/27	3	21.85	73	21.89	21.35	-70	2,025	-3.46%
2022/04/26	12	21.96	19.1	21.81	21.65	-7.1	1,967	-0.36%
2022/04/25	0.1	21.25	0	0.00	21.10	0.1	1,912	0.00%
2022/04/21	1	21.85	1	21.75	21.65	0	1,927	0.00%
2022/04/20	1	21.95	5	21.76	21.60	-4	1,954	-0.20%
2022/04/14	0	0.00	2	21.35	21.30	-2	1,918	-0.10%
2022/04/11	4	20.48	0	0.00	20.45	4	1,957	0.20%
2022/04/08	0	0.00	0.1	20.80	20.75	-0.1	1,982	-0.01%
2022/04/07	0	0.00	1	20.90	20.80	-1	1,980	-0.05%
2022/03/28	2	21.08	10	21.05	21.20	-8	1,996	-0.40%
2022/03/25	0	0.00	2	21.25	21.30	-2	1,995	-0.10%
2022/03/24	2	21.65	0	0.00	21.55	2	1,988	0.10%
2022/03/22	3	22.00	0	0.00	22.05	3	1,990	0.15%
2022/03/21	0	0.00	1	21.80	21.75	-1	1,961	-0.05%
2022/03/18	0	0.00	1	21.40	21.70	-1	1,993	-0.05%
2022/03/17	2	21.30	0	0.00	21.30	2	1,994	0.10%
2022/03/15	2	21.08	0	0.00	21.10	2	2,013	0.10%
2022/03/14	2	21.65	0	0.00	21.60	2	2,006	0.10%
2022/03/11	0	0.00	20	21.89	21.95	-20	2,010	-1.00%
2022/03/10	4	22.10	5	22.10	22.00	-1	2,011	-0.05%
2022/03/09	25	21.97	21	21.93	22.10	4	1,963	0.20%
2022/03/04	1	21.70	0	0.00	21.65	1	1,872	0.05%
2022/03/03	0	0.00	10	22.00	21.90	-10	1,876	-0.53%
2022/03/02	0	0.00	2	21.73	21.70	-2	1,865	-0.11%
2022/02/24	1	21.00	2	20.80	20.85	-1	1,873	-0.05%
2022/02/22	1	21.10	0	0.00	21.20	1	1,881	0.05%
2022/02/21	1	21.90	0	0.00	21.70	1	1,882	0.05%
2022/02/18	9	21.78	170	21.74	21.75	-161	1,886	-8.54%	大賣/鉅額交易
2022/02/17	0	0.00	1	21.35	21.15	-1	1,816	-0.06%
2022/02/16	0	0.00	1	21.20	21.25	-1	1,830	-0.05%
2022/02/11	0.1	21.05	0	0.00	20.85	0.1	1,866	0.01%
2022/02/07	0	0.00	1	20.35	20.90	-1	1,982	-0.05%
2022/01/25	0	0.00	1	20.05	20.00	-1	2,116	-0.05%
2022/01/21	19	20.41	0	0.00	20.40	19	2,141	0.89%
2022/01/14	3	20.90	0	0.00	20.90	3	2,168	0.14%
2022/01/13	12	21.39	0	0.00	21.15	12	2,159	0.56%
2022/01/12	4	21.35	0	0.00	21.40	4	2,138	0.19%
2022/01/11	0	0.00	0	21.90	21.55	0	2,150	0.00%
2022/01/10	1	21.70	0	0.00	21.80	1	2,160	0.05%
2022/01/07	10	21.80	0	0.00	21.80	10	2,172	0.46%
2022/01/04	1	22.15	13	22.12	22.20	-12	2,212	-0.54%
2022/01/03	0	0.00	4	22.34	22.15	-4	2,192	-0.18%
2021/12/30	0	0.00	1	21.95	21.95	-1	2,198	-0.05%
2021/12/29	0.3	22.00	4	22.00	21.85	-3.7	2,209	-0.17%
2021/12/28	0	0.00	8.3	21.55	21.55	-8.3	2,205	-0.38%
2021/12/27	0	0.00	13	21.40	21.40	-13	2,301	-0.56%
2021/12/23	0	0.00	13	21.50	21.45	-13	2,381	-0.55%
2021/12/21	17	21.46	2	21.45	21.45	15	2,419	0.62%
2021/12/17	0	0.00	3	21.70	21.50	-3	2,441	-0.12%
2021/12/16	0	0.00	4	21.53	21.50	-4	2,442	-0.16%
2021/12/14	5	21.55	5	21.70	21.40	0	2,489	0.00%
2021/12/08	5	22.35	5	22.60	22.20	0	2,460	0.00%
2021/12/07	0	0.00	2	22.23	22.20	-2	2,465	-0.08%
2021/12/06	2	22.10	0	0.00	22.10	2	2,475	0.08%
2021/11/30	0	0.00	1	22.15	22.30	-1	2,629	-0.04%
2021/11/29	1	21.65	2	21.75	21.70	-1	2,647	-0.04%
2021/11/26	0	0.00	3	22.05	22.00	-3	2,702	-0.11%
2021/11/25	0	0.00	11	22.50	22.30	-11	2,812	-0.39%
2021/11/23	0	0.00	5	22.25	22.00	-5	2,835	-0.18%
2021/11/22	2	22.08	10	22.25	22.35	-8	2,885	-0.28%
2021/11/17	3	22.20	6	22.20	22.25	-3	3,271	-0.09%
2021/11/16	5	22.75	1	22.50	22.50	4	3,313	0.12%
2021/11/15	0	0.00	2	22.73	22.60	-2	3,606	-0.06%
2021/11/11	3	22.20	2	22.10	22.10	1	3,788	0.03%
2021/11/10	3	22.45	0	0.00	22.50	3	3,851	0.08%
2021/11/09	3	22.85	6	22.79	22.70	-3	4,035	-0.07%
2021/11/08	0	22.70	2	22.68	22.75	-2	4,030	-0.05%
2021/11/05	8	22.34	0	0.00	22.15	8	4,069	0.20%
2021/11/04	2	22.75	0	0.00	22.40	2	4,078	0.05%
2021/11/03	38	23.06	13	22.88	22.90	25	4,075	0.61%
2021/11/02	3	22.35	1	22.45	22.15	2	4,000	0.05%
2021/11/01	0	0.00	3	21.98	22.15	-3	4,030	-0.07%
2021/10/29	0	0.00	1	21.95	21.80	-1	4,035	-0.02%
2021/10/27	0	0.00	4	21.50	21.35	-4	4,093	-0.10%
2021/10/22	1	21.25	0	0.00	21.25	1	4,341	0.02%
2021/10/21	0	0.00	1	21.95	21.55	-1	4,411	-0.02%
2021/10/19	0	0.00	1	21.50	21.55	-1	4,623	-0.02%
2021/10/14	0	0.00	13	20.87	20.80	-13	4,970	-0.26%
2021/10/13	10	20.53	1.1	20.90	20.50	9	5,090	0.18%
2021/10/12	7	21.02	0	0.00	20.70	7	5,273	0.13%
2021/10/07	3	21.80	5	21.67	21.85	-2	5,852	-0.03%
2021/10/06	5	21.34	0	0.00	21.20	5	6,070	0.08%
2021/10/05	1	21.65	0	0.00	21.60	1	6,279	0.02%
2021/09/30	0	0.00	5	23.10	23.10	-5	7,031	-0.07%
2021/09/29	0	0.00	1	22.70	22.70	-1	8,346	-0.01%
2021/09/28	20	22.85	0	0.00	22.90	20	8,859	0.23%
2021/09/24	0	0.00	1	23.05	23.05	-1	9,911	-0.01%
2021/09/23	1	22.90	1	23.00	22.90	0	10,734	0.00%
2021/09/22	10	22.85	0	0.00	22.75	10	11,576	0.09%
2021/09/16	20	23.00	1	23.00	23.05	19	13,779	0.14%
2021/09/15	5	22.90	0	0.00	22.95	5	15,892	0.03%
2021/09/14	1	23.10	30.1	23.40	23.05	-29.1	17,417	-0.17%
2021/09/13	1	23.40	0	0.00	23.30	1	21,568	0.00%
2021/09/09	15	23.00	0	0.00	23.10	15	26,598	0.06%
2021/09/08	1	23.15	0	0.00	23.20	1	27,334	0.00%
2021/09/06	17	23.46	1	23.40	23.40	16	31,157	0.05%
2021/09/03	1.9	24.23	0	0.00	23.85	1.9	31,286	0.01%
2021/08/31	0	0.00	9	24.59	24.65	-9	31,969	-0.03%
2021/08/30	0	0.00	1	24.25	24.20	-1	32,038	0.00%
2021/08/27	1	24.05	0	0.00	23.95	1	32,360	0.00%
2021/08/26	0.1	24.15	0	0.00	24.00	0.1	32,704	0.00%
2021/08/25	0	0.00	8	24.14	24.20	-8	33,286	-0.02%
2021/08/24	16	24.41	21	24.41	23.85	-5	33,357	-0.01%
2021/08/23	11	24.26	10	24.37	24.00	1	33,394	0.00%
2021/08/20	9	23.14	8	23.63	23.10	1	33,387	0.00%
2021/08/19	36	24.21	26.3	24.34	23.50	9.8	33,397	0.03%
2021/08/18	27	23.41	28	23.24	24.10	-1	33,180	0.00%
2021/08/17	1	22.85	0	0.00	22.80	1	33,237	0.00%
2021/08/16	1	23.25	0	0.00	23.20	1	33,777	0.00%
2021/08/13	4	24.13	11	23.97	23.95	-7	34,091	-0.02%
2021/08/11	9	23.18	16	23.17	23.35	-7	34,116	-0.02%
2021/08/10	5	23.75	2	23.75	23.75	3	34,202	0.01%
2021/08/09	5	23.95	0	0.00	23.90	5	34,362	0.01%
2021/08/06	2	24.18	0	0.00	23.95	2	34,464	0.01%
2021/08/05	2	24.20	0.5	24.04	23.95	1.5	34,663	0.00%
2021/08/04	0	0.00	0.1	24.25	24.25	-0.1	35,038	0.00%
2021/08/03	0	0.00	1.5	24.30	24.00	-1.5	35,280	0.00%
2021/08/02	0	0.00	1	23.85	24.20	-1	35,478	0.00%
2021/07/30	3	24.30	1	24.15	24.05	2	35,601	0.01%
2021/07/29	5	24.10	6	24.68	24.70	-1	35,684	0.00%
2021/07/28	12	23.91	4.3	23.88	23.85	7.8	35,757	0.02%
2021/07/27	3	24.50	3	24.67	24.40	0	36,236	0.00%
2021/07/26	1	24.75	0	0.00	24.90	1	36,648	0.00%
2021/07/23	1	25.20	2	25.20	25.20	-1	36,871	0.00%
2021/07/22	3	24.58	11	24.35	24.35	-8	37,094	-0.02%
2021/07/21	67.1	24.45	16	24.91	24.10	51.1	37,461	0.14%
2021/07/20	35	24.93	4	25.00	24.80	31	38,136	0.08%
2021/07/19	0	0.00	8	25.45	25.60	-8	38,573	-0.02%
2021/07/16	16	25.17	1	25.35	25.15	15	40,374	0.04%
2021/07/15	8	25.52	12	26.05	25.75	-4	41,689	-0.01%
2021/07/14	10	24.75	12	25.03	24.90	-2	42,415	0.00%
2021/07/13	55	25.43	15	25.49	25.20	40	43,019	0.09%
2021/07/12	8.1	26.11	3.1	25.93	25.80	5	42,947	0.01%
2021/07/09	12	26.58	1.2	26.63	26.40	10.8	42,805	0.03%
2021/07/08	35.1	27.08	35	27.28	27.05	0.1	42,891	0.00%
2021/07/07	138	27.49	53	27.62	27.50	85	42,832	0.20%	大買/
2021/07/06	486.1	27.90	472	28.16	28.25	14.1	42,444	0.03%	大買/大賣/
2021/07/05	9.1	26.35	27	26.22	26.95	-18	41,278	-0.04%
2021/07/02	39.1	26.68	83	26.67	26.60	-44	40,903	-0.11%
2021/07/01	80.1	27.40	70.7	28.02	27.10	9.3	40,656	0.02%
2021/06/30	58.1	28.22	94.8	28.06	27.85	-36.7	40,332	-0.09%
2021/06/29	165	28.55	156.2	29.01	28.10	8.8	39,878	0.02%	大買/大賣/
2021/06/28	134	29.05	84	29.25	28.90	50	39,901	0.13%	大買/
2021/06/25	53.1	28.68	55	28.93	27.90	-1.9	38,693	0.00%
2021/06/24	110	28.57	175.1	28.49	28.45	-65.1	37,832	-0.17%	大買/大賣/
2021/06/23	173	28.75	74	29.15	28.15	99	35,736	0.28%	大買/
2021/06/22	410.9	32.91	266	32.73	31.25	144.9	34,203	0.42%	大買/大賣/鉅額交易
2021/06/21	114	30.02	458.1	29.80	31.10	-344.1	30,045	-1.15%	大買/大賣/鉅額交易
2021/06/18	129.2	28.93	104	28.92	28.30	25.2	27,198	0.09%	大買/大賣/
2021/06/17	29	26.98	23	27.14	27.10	6	25,096	0.02%
2021/06/16	127	27.37	62.1	27.50	26.65	65	24,395	0.27%	大買/
2021/06/15	46	25.93	110.6	25.84	26.15	-64.6	21,945	-0.29%	大賣/
2021/06/11	2	24.05	21	23.86	23.80	-19	20,715	-0.09%
2021/06/10	0	0.00	14	23.52	23.45	-14	20,690	-0.07%
2021/06/09	23.3	23.50	31	23.97	23.45	-7.7	20,648	-0.04%
2021/06/08	94.1	24.52	42	24.80	24.10	52.1	20,565	0.25%
2021/06/07	35.2	23.61	20	23.85	23.90	15.2	20,083	0.08%
2021/06/04	94	23.94	124	23.93	24.10	-30	19,964	-0.15%	大賣/
2021/06/03	68	23.94	23	23.81	24.00	45	19,624	0.23%
2021/06/02	31	23.77	28	23.33	23.40	3	19,299	0.02%
2021/06/01	13	22.79	9	22.22	22.75	4	18,664	0.02%
2021/05/31	2	22.23	1	22.85	22.05	1	18,570	0.01%
2021/05/28	25	22.78	21	22.70	22.65	4	18,435	0.02%
2021/05/27	0	0.00	1.3	22.09	21.90	-1.3	18,259	-0.01%
2021/05/26	3	22.20	1	22.45	21.95	2	18,494	0.01%
2021/05/25	28	21.99	26	22.00	22.00	2	18,527	0.01%
2021/05/24	8.5	22.81	7	22.36	22.40	1.5	18,330	0.01%
2021/05/21	5	20.60	1	21.00	21.90	4	17,771	0.02%
2021/05/19	1	20.75	6	20.88	20.45	-5	17,365	-0.03%
2021/05/18	21	19.25	28	19.38	20.05	-7	17,255	-0.04%
2021/05/17	6	18.58	11	18.61	18.25	-5	17,120	-0.03%
2021/05/14	33	20.02	26.3	20.27	20.10	6.7	16,930	0.04%
2021/05/13	9.3	19.67	6.2	19.66	19.80	3.1	16,782	0.02%
2021/05/12	30	20.89	2,600	20.76	20.75	-2,570	16,521	-15.56%	大賣/鉅額交易
2021/05/11	14	23.69	7.5	24.01	23.00	6.5	16,099	0.04%
2021/05/10	8	25.09	6	24.78	24.65	2	15,833	0.01%
2021/05/07	42	24.10	50	24.39	24.75	-8	15,601	-0.05%
2021/05/06	8	24.72	0	0.00	23.75	8	15,417	0.05%
2021/05/05	11	24.10	4	24.01	23.90	7	15,253	0.05%
2021/05/04	50	23.98	33	23.99	23.75	17	15,096	0.11%
2021/05/03	26	26.09	48	25.92	25.50	-22	14,515	-0.15%
2021/04/29	34	25.17	2	24.93	25.30	32	14,021	0.23%
2021/04/28	19	25.96	31	25.86	25.65	-12	13,724	-0.09%
2021/04/27	57	26.72	84.5	26.90	26.50	-27.5	13,380	-0.21%
2021/04/26	75.6	27.44	73.5	27.52	27.30	2.1	12,907	0.02%
2021/04/23	40.2	26.65	12.3	25.99	25.80	27.9	12,086	0.23%
2021/04/22	1,610.5	30.00	131	29.29	27.00	1,479.5	11,549	12.81%	大買/大賣/鉅額交易
2021/04/21	56.5	26.60	152.3	26.76	27.60	-95.8	9,621	-1.00%	大賣/
2021/04/20	1,204	26.43	40	25.67	25.10	1,164	8,117	14.34%	大買/鉅額交易
2021/04/19	21	24.34	43.3	24.09	24.60	-22.3	7,019	-0.32%
2021/04/16	3	22.37	13.2	22.41	22.40	-10.2	6,198	-0.16%
2021/04/14	2	21.90	7	22.24	22.35	-5	5,967	-0.08%
2021/04/13	2.2	22.19	3	22.13	21.90	-0.8	5,771	-0.01%
2021/04/12	1	22.35	0	0.00	22.30	1	5,613	0.02%
2021/04/09	7	22.56	53	22.32	22.60	-46	5,550	-0.83%
2021/04/07	11	22.08	16	22.05	22.15	-5	5,263	-0.09%
2021/04/06	6	22.39	10	22.57	22.40	-4	5,191	-0.08%
2021/04/01	61	21.84	25	21.89	22.15	36	5,110	0.70%
2021/03/31	27	21.63	49	21.48	21.45	-22	4,798	-0.46%
2021/03/30	5.5	22.93	7	22.49	22.25	-1.5	3,993	-0.04%
2021/03/29	12	22.38	10	22.40	22.40	2	4,034	0.05%
2021/03/26	0	22.40	1	22.30	22.35	-1	4,748	-0.02%
2021/03/22	1	22.75	2	22.95	22.95	-1	5,462	-0.02%
2021/03/19	3	22.30	0	0.00	22.30	3	5,380	0.06%
2021/03/18	6	22.56	0	0.00	22.60	6	5,313	0.11%
2021/03/17	8	22.91	17	22.90	22.90	-9	5,234	-0.17%
2021/03/16	22	23.05	8	22.46	23.10	14	5,088	0.28%
2021/03/15	45	21.76	57	21.77	21.90	-12	4,942	-0.24%
2021/03/12	0	0.00	59.3	22.01	22.00	-59.3	4,899	-1.21%
2021/03/11	16	22.08	180	22.00	21.90	-164	4,838	-3.39%	大賣/鉅額交易
2021/03/10	3	22.70	0.4	22.45	22.45	2.6	4,710	0.06%
2021/03/08	6	23.07	1	22.95	22.95	5	4,632	0.11%
2021/03/05	5	23.35	0	0.00	23.40	5	4,586	0.11%
2021/03/03	0	0.00	6	23.29	23.70	-6	4,570	-0.13%
2021/02/26	11	23.70	4	23.91	23.95	7	4,553	0.15%
2021/02/25	5	25.89	0	0.00	26.50	5	4,253	0.12%
2021/02/24	1	25.40	0	0.00	25.30	1	4,134	0.02%
2021/02/23	0	0.00	3	25.20	25.25	-3	4,084	-0.07%
2021/02/19	0	0.00	0.7	24.90	24.90	-0.7	3,993	-0.02%
2021/02/18	0	0.00	3	25.15	25.30	-3	3,966	-0.08%
2021/02/17	0	0.00	0	24.30	24.40	0	3,906	0.00%
2021/02/05	1	23.95	0.1	24.05	23.95	0.9	3,887	0.02%
2021/01/29	33	24.29	2	24.30	24.05	31	3,888	0.80%
2021/01/27	3	24.90	0	0.00	25.00	3	3,866	0.08%
2021/01/25	1	24.65	0	0.00	24.75	1	3,857	0.03%
2021/01/22	0	0.00	4	24.60	24.65	-4	3,864	-0.10%
2021/01/21	6	24.00	0	0.00	24.00	6	3,859	0.16%
2021/01/20	3	24.62	0	0.00	24.05	3	3,859	0.08%
2021/01/19	20	24.85	0	0.00	24.70	20	3,826	0.52%
2021/01/18	0.1	25.40	0	0.00	25.00	0.1	3,834	0.00%
2021/01/15	5	25.60	3	25.43	25.40	2	3,820	0.05%
2021/01/14	5	26.40	5	26.54	26.15	0	3,784	0.00%
2021/01/12	4	26.40	0	0.00	25.90	4	3,744	0.11%
2021/01/11	1	26.45	0	0.00	26.75	1	3,702	0.03%
2021/01/08	0	0.00	1	26.50	26.45	-1	3,680	-0.03%
2021/01/07	0	0.00	1	27.00	26.90	-1	3,658	-0.03%
2021/01/06	1	27.80	2	26.50	26.50	-1	3,633	-0.03%
2021/01/05	0	0.00	1	27.55	27.60	-1	3,567	-0.03%
2021/01/04	2	28.05	61	27.84	28.25	-59	3,547	-1.66%
2020/12/31	0	0.00	11	28.69	28.45	-11	3,478	-0.32%
2020/12/30	7	28.66	2	28.88	28.70	5	3,451	0.14%
2020/12/29	39	29.19	3	28.92	28.80	36	3,435	1.05%
2020/12/28	29	29.84	44	29.62	29.35	-15	3,310	-0.45%
2020/12/25	26	28.68	31	28.75	28.30	-5	3,066	-0.16%
2020/12/24	3	28.98	8.2	28.87	28.65	-5.2	2,989	-0.17%
2020/12/23	29	28.48	1	27.70	29.00	28	2,911	0.96%
2020/12/22	76	30.42	152	30.46	28.05	-76	2,739	-2.77%	大賣/
2020/12/21	34	29.97	43.3	30.65	30.95	-9.3	1,990	-0.47%
2020/12/18	59	26.95	66.4	27.14	28.15	-7.4	1,510	-0.49%
2020/12/17	1	25.35	10	25.35	25.60	-9	1,250	-0.72%
2020/12/11	0	0.00	9	24.50	24.60	-9	1,199	-0.75%
2020/12/08	12	25.21	0	0.00	25.15	12	1,410	0.85%
2020/12/07	2	24.90	0	0.00	24.90	2	1,396	0.14%
2020/11/26	0	0.00	3	25.30	25.25	-3	1,570	-0.19%
2020/11/25	0	0.00	2	25.15	25.05	-2	1,603	-0.12%
2020/11/23	0	0.00	4	24.45	24.60	-4	1,552	-0.26%
2020/11/20	1	24.10	0	0.00	24.00	1	1,539	0.06%
2020/11/17	0	0.00	5	23.95	23.95	-5	1,588	-0.31%
2020/11/12	4	23.94	0	0.00	23.85	4	1,789	0.22%
2020/11/04	1	24.40	0	0.00	24.55	1	1,881	0.05%
2020/10/28	0	0.00	7	25.26	25.25	-7	2,105	-0.33%
2020/10/26	0	0.00	5	25.26	25.15	-5	2,154	-0.23%
2020/10/20	1	24.50	0.5	24.50	24.55	0.5	2,217	0.02%
2020/10/19	0	0.00	2	24.55	24.90	-2	2,231	-0.09%
2020/10/12	0	0.00	1	25.05	25.15	-1	2,325	-0.04%
2020/10/08	4	24.65	0	0.00	24.85	4	2,394	0.17%
2020/10/07	0	0.00	0.4	24.75	24.75	-0.4	2,392	-0.02%
2020/10/06	0	0.00	1	24.80	24.90	-1	2,394	-0.04%
2020/09/29	1	24.10	1	24.10	24.05	0	2,426	0.00%
2020/09/28	1	24.10	0	0.00	24.15	1	2,419	0.04%
2020/09/24	2	23.98	0	0.00	23.90	2	2,416	0.08%
2020/09/23	3	24.28	3	24.23	24.35	0	2,395	0.00%
2020/09/22	2	24.55	0	0.00	24.45	2	2,380	0.08%
2020/09/14	11	25.15	15	25.42	25.10	-4	2,380	-0.17%
2020/09/11	39	26.16	34	26.44	25.25	5	2,354	0.21%
2020/09/10	0	0.00	3	25.50	25.30	-3	2,148	-0.14%
2020/09/09	13	25.04	0	0.00	25.15	13	2,135	0.61%
2020/09/08	2	25.20	0	0.00	25.15	2	2,131	0.09%
2020/09/07	2	25.78	2	25.48	25.70	0	2,099	0.00%
2020/09/04	1	24.30	0	0.00	24.50	1	2,001	0.05%
2020/09/02	1	24.50	0	0.00	24.45	1	2,010	0.05%
2020/09/01	2	24.45	0	0.00	24.45	2	2,049	0.10%
2020/08/31	0	0.00	2	24.98	24.75	-2	2,042	-0.10%
2020/08/28	1	24.40	0	0.00	24.30	1	1,982	0.05%
2020/08/26	0	0.00	1	24.50	24.45	-1	1,962	-0.05%
2020/08/24	0	0.00	1	24.25	24.25	-1	2,011	-0.05%
2020/08/20	1	24.40	0	0.00	24.15	1	2,068	0.05%
2020/08/19	15	25.45	17	25.65	25.40	-2	2,022	-0.10%
2020/08/18	7	25.61	5	25.55	25.35	2	1,980	0.10%
2020/08/17	0	0.00	20	24.75	24.85	-20	1,869	-1.07%
2020/08/13	1	24.65	0.5	24.65	24.55	0.5	1,904	0.03%
2020/08/12	7	24.99	3	24.90	24.90	4	1,902	0.21%
2020/08/11	21	25.25	0	0.00	25.00	21	1,911	1.10%
2020/08/10	3.5	25.96	0	0.00	25.25	3.5	1,900	0.18%
2020/08/07	1	25.75	1	25.80	25.70	0	1,868	0.00%
2020/08/06	1	25.00	0	0.00	24.90	1	1,839	0.05%
2020/08/05	0	0.00	4	25.10	25.25	-4	1,845	-0.22%
2020/08/04	1	25.80	2	25.98	25.65	-1	1,869	-0.05%
2020/08/03	8	25.68	1	25.70	26.40	7	1,840	0.38%
2020/07/31	8	24.77	0	0.00	24.80	8	1,786	0.45%
2020/07/28	0	0.00	3	24.15	23.70	-3	1,827	-0.16%
2020/07/27	1	24.15	0	0.00	24.00	1	1,829	0.05%
2020/07/23	0	0.00	2	24.38	24.40	-2	1,835	-0.11%
2020/07/21	0	0.00	3	24.65	24.60	-3	1,772	-0.17%
2020/07/17	5	24.00	12	24.70	24.10	-7	1,737	-0.40%
2020/07/16	0	0.00	1	24.10	24.55	-1	1,758	-0.06%
2020/07/15	12	24.71	14	24.65	23.80	-2	1,746	-0.11%
2020/07/10	0	0.00	1	23.45	23.30	-1	1,669	-0.06%
2020/07/09	1	24.25	1	24.60	23.90	0	1,663	0.00%
2020/07/01	3	23.20	0	0.00	23.05	3	1,633	0.18%
2020/06/24	11	23.93	11	23.20	23.25	0	1,648	0.00%
2020/06/12	3	23.50	7	23.76	23.75	-4	1,657	-0.24%
2020/06/10	1	24.85	3	24.85	25.00	-2	1,645	-0.12%
2020/06/09	2	25.40	0	0.00	25.30	2	1,662	0.12%
2020/06/08	0.6	25.40	0	0.00	25.55	0.6	1,676	0.03%
2020/06/05	2	24.95	0	0.00	25.20	2	1,637	0.12%
2020/06/04	0	0.00	0.3	24.80	24.80	-0.3	1,634	-0.02%
2020/06/02	0	0.00	4	24.99	25.15	-4	1,632	-0.25%
2020/06/01	1	25.20	1	25.30	25.10	0	1,619	0.00%
2020/05/29	1	25.35	15	25.06	24.80	-14	1,600	-0.87%
2020/05/28	1	24.85	9	24.73	24.50	-8	1,548	-0.52%
2020/05/27	19	24.54	3	24.40	24.85	16	1,518	1.05%
2020/05/26	2	23.93	0	0.00	23.80	2	1,476	0.14%
2020/05/25	0	0.00	4	23.75	24.00	-4	1,473	-0.27%
2020/05/22	3	24.05	0	0.00	23.80	3	1,481	0.20%
2020/05/21	3	24.40	0	0.00	24.30	3	1,473	0.20%
2020/05/20	5	24.41	0	0.00	24.25	5	1,469	0.34%
2020/05/19	2	25.00	2	24.30	24.50	0	1,414	0.00%
2020/05/15	2	23.55	6	23.73	23.50	-4	1,383	-0.29%
2020/05/14	1	24.40	0	0.00	23.75	1	1,366	0.07%
2020/05/13	1	24.85	11	24.92	24.85	-10	1,340	-0.75%
2020/05/12	1	24.75	6	24.79	24.75	-5	1,322	-0.38%
2020/05/11	1	24.10	4.4	24.83	25.00	-3.4	1,306	-0.26%
2020/05/08	0	0.00	1	24.25	24.00	-1	1,296	-0.08%
2020/05/07	1	23.60	0	0.00	23.90	1	1,277	0.08%
2020/05/06	25	24.64	19	24.59	24.35	6	1,248	0.48%
2020/05/05	2	23.35	3	22.68	23.35	-1	1,127	-0.09%
2020/04/28	0	0.00	1	20.80	20.95	-1	1,091	-0.09%
2020/04/27	0	0.00	3	20.20	20.50	-3	1,114	-0.27%
2020/04/23	1	19.85	0	0.00	19.75	1	1,116	0.09%
2020/04/21	1	19.65	0	0.00	19.60	1	1,112	0.09%
2020/04/20	1	20.50	0	0.00	20.50	1	1,081	0.09%
2020/04/10	2	19.25	0	0.00	19.05	2	1,132	0.18%
2020/03/31	2	17.63	0	0.00	17.60	2	1,123	0.18%
2020/03/26	1	17.30	0	0.00	17.30	1	1,119	0.09%
2020/03/24	20	16.95	0	0.00	16.55	20	1,105	1.81%
2020/03/20	1	17.10	1	16.50	17.10	0	1,111	0.00%
2020/03/10	0	0.00	1	22.25	22.25	-1	941	-0.11%
2020/03/09	0	0.00	1	22.95	22.55	-1	920	-0.11%
2020/02/24	2	23.95	0	0.00	23.80	2	863	0.23%
2020/02/21	1	24.30	0	0.00	24.15	1	859	0.12%
2020/02/18	0	0.00	5	24.20	24.05	-5	849	-0.59%
2020/02/17	1	24.25	0	0.00	24.25	1	864	0.12%
2020/02/13	1	24.60	0	0.00	24.50	1	871	0.11%
2020/02/12	7	24.58	0	0.00	24.50	7	862	0.81%
2020/02/11	3	24.65	4	24.43	24.65	-1	854	-0.12%
2020/02/10	0	0.00	7	22.85	22.80	-7	849	-0.82%
2020/02/05	10	23.35	0	0.00	23.30	10	868	1.15%
2020/01/31	10	24.59	0	0.00	24.60	10	847	1.18%
2020/01/30	3	25.00	20	24.50	24.50	-17	834	-2.04%
2020/01/20	16	26.23	3	26.20	26.25	13	799	1.63%
2020/01/16	0	0.00	1	26.40	26.40	-1	792	-0.13%
2020/01/14	14	26.47	1	26.60	26.35	13	843	1.54%
2020/01/13	0	0.00	2	27.20	26.50	-2	870	-0.23%
2020/01/10	8	26.38	0	0.00	26.25	8	832	0.96%
2020/01/08	3	26.65	0	0.00	26.50	3	804	0.37%
2020/01/07	5	26.75	3	26.75	26.95	2	843	0.24%
2020/01/02	0	0.00	5	27.10	27.10	-5	860	-0.58%
2019/12/18	0	0.00	1	26.80	26.95	-1	831	-0.12%
2019/12/10	0	0.00	1	26.65	26.60	-1	931	-0.11%
2019/12/09	1	26.70	0	0.00	26.80	1	1,038	0.10%
2019/12/06	2	26.58	5	26.65	26.45	-3	1,024	-0.29%
2019/12/05	5	26.35	0	0.00	26.40	5	1,023	0.49%
2019/12/04	3	26.45	0	0.00	26.35	3	1,026	0.29%
2019/12/02	1	26.70	1	26.50	26.40	0	1,048	0.00%
2019/11/25	0	0.00	5	26.70	26.65	-5	1,087	-0.46%
2019/11/21	5	26.25	0	0.00	26.25	5	1,089	0.46%
2019/11/18	0.1	26.25	0	0.00	26.30	0.1	1,114	0.01%
2019/11/14	0.2	26.15	0	0.00	26.20	0.2	1,124	0.01%
2019/11/11	3	26.75	9	26.77	26.65	-6	1,129	-0.53%
2019/11/08	3	27.25	6	27.30	27.10	-3	1,117	-0.27%
2019/11/07	11	27.39	0	0.00	27.60	11	1,107	0.99%
2019/11/05	0	0.00	1	27.60	27.00	-1	1,109	-0.09%
2019/11/04	1	27.20	0	0.00	27.10	1	1,084	0.09%
2019/11/01	3	26.90	0	0.00	26.95	3	1,079	0.28%
2019/10/31	0	0.00	3	27.00	27.00	-3	1,085	-0.28%
2019/10/24	0	0.00	1	27.10	27.10	-1	1,111	-0.09%
2019/10/23	1	27.10	0	0.00	27.00	1	1,112	0.09%
2019/10/22	1	27.80	1	27.25	27.15	0	1,115	0.00%
2019/10/21	0	0.00	1	27.35	27.50	-1	1,079	-0.09%
2019/10/17	1	26.90	0	0.00	26.90	1	1,074	0.09%
2019/10/14	0	0.00	1	26.70	27.10	-1	1,207	-0.08%
2019/10/07	5	26.10	0	0.00	26.30	5	1,178	0.42%
2019/09/27	2	26.15	0	0.00	25.90	2	1,234	0.16%
2019/09/26	0	0.00	2	26.45	26.30	-2	1,252	-0.16%
2019/09/25	0.2	26.45	1	26.50	26.50	-0.8	1,286	-0.07%
2019/09/24	1	26.85	0	0.00	26.70	1	1,296	0.08%
2019/09/23	0	0.00	4	26.80	26.85	-4	1,297	-0.31%
2019/09/19	18	26.80	18	27.25	26.80	0	1,296	0.00%
2019/09/18	10	27.00	0	26.80	26.95	10	1,290	0.77%
2019/09/11	0	0.00	2	26.25	26.40	-2	1,221	-0.16%
2019/09/10	1	25.60	0	0.00	25.60	1	1,122	0.09%
2019/09/09	0.1	25.45	1	25.65	25.55	-0.9	1,127	-0.08%
2019/09/06	0	0.00	1	25.65	25.65	-1	1,167	-0.09%
2019/09/04	1	25.65	0	0.00	25.50	1	1,189	0.08%
2019/09/03	1	25.55	0	0.00	25.60	1	1,195	0.08%
2019/09/02	6	25.25	0	0.00	25.70	6	1,220	0.49%
2019/08/30	1	25.35	0	0.00	25.20	1	1,237	0.08%
2019/08/29	3	25.25	1	25.35	25.25	2	1,271	0.16%
2019/08/22	3	25.75	1	25.70	25.65	2	1,292	0.15%
2019/08/21	7	25.86	0	0.00	25.90	7	1,302	0.54%
2019/08/19	6	25.60	0	0.00	25.55	6	1,319	0.45%
2019/08/16	0	0.00	1	25.60	25.50	-1	1,337	-0.07%
2019/08/13	0	0.00	1	26.15	26.20	-1	1,518	-0.07%
2019/08/12	2	26.25	1	26.30	26.10	1	1,524	0.07%
2019/08/08	10	26.51	13	26.27	26.10	-3	1,529	-0.20%
2019/08/05	0	0.00	5	26.15	26.00	-5	1,517	-0.33%
2019/08/02	14	26.20	5	26.15	26.15	9	1,531	0.59%
2019/08/01	2	26.25	0	0.00	26.35	2	1,549	0.13%
2019/07/31	5	26.30	0	0.00	26.20	5	1,563	0.32%
2019/07/30	7	26.41	2	26.40	26.30	5	1,573	0.32%
2019/07/29	4	26.65	2	26.55	26.50	2	1,651	0.12%
2019/07/26	7	27.14	7.9	26.75	26.70	-0.9	1,719	-0.05%
2019/07/25	2	26.75	0	0.00	26.90	2	1,723	0.12%
2019/07/24	2	26.75	1	26.85	26.70	1	1,730	0.06%
2019/07/22	7	27.06	10	26.95	26.85	-3	1,729	-0.17%
2019/07/19	5	27.52	6	27.30	27.20	-1	1,716	-0.06%
2019/07/18	11	27.76	9	27.42	27.30	2	1,714	0.12%
2019/07/17	16	27.37	10	27.28	27.25	6	1,666	0.36%
2019/07/16	6	27.08	0	0.00	27.05	6	1,607	0.37%
2019/07/12	5	26.45	0	0.00	26.40	5	1,564	0.32%
2019/07/10	1	26.40	0	0.00	26.35	1	1,622	0.06%
2019/07/08	0	0.00	9.4	26.40	26.35	-9.4	1,637	-0.58%
2019/07/02	1	26.85	6	26.93	27.05	-5	1,625	-0.31%
2019/06/27	0	0.00	1	26.55	26.35	-1	1,677	-0.06%
2019/06/25	0	0.00	1	26.20	26.30	-1	1,717	-0.06%
2019/06/20	0	0.00	2	26.35	26.35	-2	1,763	-0.11%
2019/06/19	0	0.00	1	26.30	26.30	-1	1,825	-0.05%
2019/06/14	2	27.35	1	27.20	26.50	1	2,128	0.05%
2019/06/11	1	26.10	0	0.00	26.10	1	2,118	0.05%
2019/06/10	1.2	26.27	0	0.00	26.20	1.2	2,114	0.06%
2019/06/06	9	26.89	1	26.40	26.40	8	2,101	0.38%
2019/06/05	0	0.00	4.2	27.00	27.10	-4.2	2,093	-0.20%
2019/05/28	0	0.00	3	27.00	26.95	-3	2,144	-0.14%
2019/05/27	3	27.00	0	0.00	27.30	3	2,227	0.13%
2019/05/22	0	0.00	24	27.25	27.10	-24	2,380	-1.01%
2019/05/21	2	27.95	0	0.00	27.20	2	2,470	0.08%
2019/05/20	9.6	27.00	0	0.00	27.40	9.6	2,634	0.37%
2019/05/14	1	24.85	0	0.00	25.30	1	2,945	0.03%
2019/05/13	0	0.00	2	25.50	25.50	-2	3,085	-0.06%
2019/05/10	0	0.00	3	26.60	26.10	-3	3,094	-0.10%
2019/05/08	2	26.95	0	0.00	27.05	2	3,072	0.07%
2019/05/07	0	0.00	13	27.35	27.40	-13	3,076	-0.42%
2019/05/06	10	27.93	0	0.00	27.65	10	3,088	0.32%
2019/05/03	33	27.70	0	0.00	27.30	33	3,091	1.07%
2019/04/25	0.2	26.05	0	0.00	26.20	0.2	3,052	0.01%
2019/04/24	0	0.00	0.8	26.15	26.25	-0.8	3,056	-0.03%
2019/04/23	0	0.00	0.2	26.25	26.25	-0.2	3,050	-0.01%
2019/04/19	0	0.00	2	26.35	26.50	-2	3,065	-0.07%
2019/04/18	4	25.93	0	0.00	25.95	4	3,073	0.13%
2019/04/17	0	0.00	2	26.50	26.40	-2	3,068	-0.07%
2019/04/16	2	26.30	0	0.00	26.35	2	3,068	0.07%
2019/04/10	0	0.00	7	27.81	27.60	-7	3,007	-0.23%
2019/04/09	7	28.00	4	27.65	27.80	3	3,003	0.10%
2019/04/03	4	27.39	0	0.00	27.30	4	2,986	0.13%
2019/04/02	0.2	27.30	2	27.55	27.30	-1.8	2,980	-0.06%
2019/04/01	3	27.40	300	27.50	27.30	-297	2,993	-9.92%	大賣/鉅額交易
2019/03/29	0	0.00	16	28.69	28.20	-16	3,007	-0.53%
2019/03/27	0	0.00	3	28.50	28.50	-3	2,985	-0.10%
2019/03/26	0.7	28.00	0	0.00	28.00	0.7	2,961	0.02%
2019/03/25	2	27.85	6	28.15	27.75	-4	2,971	-0.13%
2019/03/22	1	29.80	27	29.37	28.50	-26	2,949	-0.88%
2019/03/21	18	30.35	7	29.94	29.50	11	2,877	0.38%
2019/03/19	20	28.95	0	0.00	28.45	20	2,623	0.76%
2019/03/18	0	0.00	1	28.90	28.55	-1	2,601	-0.04%
2019/03/15	300	28.03	5	27.95	28.70	295	2,579	11.44%	大買/鉅額交易
2019/03/14	0	0.00	5	27.85	27.60	-5	2,546	-0.20%
2019/03/13	0	0.00	3	27.45	27.35	-3	2,561	-0.12%
2019/03/11	0	0.00	9	27.55	27.75	-9	2,571	-0.35%
2019/03/08	1	27.20	1	27.15	27.20	0	2,575	0.00%
2019/03/07	0	0.00	1	27.15	27.40	-1	2,602	-0.04%
2019/03/06	1.4	28.34	0	0.00	28.25	1.4	2,584	0.05%
2019/03/04	9	28.80	0	0.00	28.60	9	2,587	0.35%
2019/02/27	2	28.90	0	0.00	28.60	2	2,611	0.08%
2019/02/26	0	0.00	6	30.05	28.80	-6	2,590	-0.23%
2019/02/25	5	29.20	18	29.17	29.35	-13	2,499	-0.52%
2019/02/21	9	28.95	5	29.06	28.95	4	2,371	0.17%
2019/02/20	11	28.48	5	28.86	28.95	6	2,315	0.26%
2019/02/19	25	29.14	5	29.08	29.10	20	2,203	0.91%
2019/02/18	1	26.35	33	26.58	26.70	-32	1,946	-1.64%
2019/02/15	93	25.22	61	25.72	26.15	32	1,928	1.66%
2019/02/12	1	23.90	7	24.37	24.30	-6	1,684	-0.36%
2019/02/11	1	25.45	0	0.00	25.15	1	1,536	0.07%
2019/01/30	1	25.95	0	0.00	25.80	1	1,523	0.07%
2019/01/29	0	0.00	1	25.45	26.00	-1	1,529	-0.07%
2019/01/25	2	26.35	0	0.00	26.00	2	1,578	0.13%
2019/01/24	1	26.30	6	25.90	26.60	-5	1,550	-0.32%
2019/01/23	0	0.00	4	25.00	25.05	-4	1,460	-0.27%
2019/01/22	0	0.00	1	24.40	24.40	-1	1,465	-0.07%
2019/01/21	0	0.00	1	24.45	24.50	-1	1,468	-0.07%
2019/01/18	1	25.20	0	0.00	25.25	1	1,464	0.07%
2019/01/17	1	25.20	0	0.00	25.20	1	1,543	0.06%
2019/01/15	0	0.00	39	24.29	24.30	-39	1,520	-2.57%
2019/01/14	0.2	24.20	0	0.00	24.20	0.2	1,523	0.01%
2019/01/11	3	24.50	0	0.00	24.40	3	1,529	0.20%
2019/01/10	0	0.00	19	24.40	24.25	-19	1,525	-1.25%
2019/01/09	0.2	24.40	0	0.00	24.40	0.2	1,516	0.01%
2019/01/04	20.2	23.70	0	0.00	23.60	20.2	1,553	1.30%
2019/01/03	4	24.85	0	0.00	24.15	4	1,624	0.25%
2019/01/02	20	24.90	0	0.00	24.90	20	1,640	1.22%
2018/12/27	20	25.30	0	0.00	25.00	20	1,763	1.13%
2018/12/26	0	0.00	4	25.30	24.75	-4	1,799	-0.22%
2018/12/25	0.2	25.25	4	25.44	25.25	-3.8	1,910	-0.20%
2018/12/24	0	0.00	11	26.20	26.20	-11	2,009	-0.55%
2018/12/22	17	25.49	5	26.03	26.20	12	2,224	0.54%
2018/12/21	0.3	25.20	10	25.50	25.20	-9.7	2,322	-0.42%
2018/12/20	20	26.20	0	0.00	25.85	20	2,715	0.74%
2018/12/19	10.2	27.00	0	0.00	26.80	10.2	2,986	0.34%
2018/12/18	1	27.05	0	0.00	27.00	1	3,031	0.03%
2018/12/17	6	27.94	0	0.00	27.60	6	3,040	0.20%
2018/12/14	2	28.10	0	0.00	28.15	2	3,055	0.07%
2018/12/12	0	0.00	1	27.70	28.30	-1	3,101	-0.03%
2018/12/07	20	27.79	0	0.00	27.80	20	3,112	0.64%
2018/12/06	1	28.15	0	0.00	27.55	1	3,137	0.03%
2018/12/05	0	0.00	8	28.86	28.85	-8	3,123	-0.26%
2018/12/04	3	29.00	7.2	29.22	29.10	-4.2	3,116	-0.14%
2018/12/03	33	29.00	18	29.24	29.15	15	3,118	0.48%
2018/11/30	5	28.89	0	0.00	28.85	5	3,110	0.16%
2018/11/29	0.6	29.90	0	0.00	29.90	0.6	3,072	0.02%
2018/11/28	10	29.95	0	0.00	29.95	10	3,062	0.33%
2018/11/26	32	30.31	25	30.29	30.30	7	3,041	0.23%
2018/11/23	31	32.33	2	32.70	32.00	29	2,990	0.97%
2018/11/22	2	32.85	1	32.80	32.65	1	2,980	0.03%
2018/11/21	0	0.00	1	33.20	33.05	-1	2,971	-0.03%
2018/11/20	3	33.03	1	33.50	33.00	2	2,966	0.07%
2018/11/19	3	33.25	5	32.97	32.85	-2	2,981	-0.07%
2018/11/16	0	0.00	11	33.16	32.85	-11	3,018	-0.36%
2018/11/15	6	33.21	2	33.35	33.20	4	3,016	0.13%
2018/11/14	25	33.86	15	33.61	33.65	10	2,998	0.33%
2018/11/13	1	32.00	0	0.00	32.50	1	2,910	0.03%
2018/11/12	1	32.50	1	33.20	32.35	0	2,919	0.00%
2018/11/09	20	32.14	2	32.98	33.00	18	2,909	0.62%
2018/11/07	0.6	32.50	11	32.64	32.60	-10.4	2,903	-0.36%
2018/11/06	11	32.12	0	0.00	32.00	11	2,893	0.38%
2018/11/05	2	32.90	2	33.75	32.55	0	2,876	0.00%
2018/11/02	3	33.60	5	33.13	32.95	-2	2,855	-0.07%
2018/11/01	1	32.40	0	0.00	32.05	1	2,796	0.04%
2018/10/30	0	0.00	1	32.30	31.90	-1	2,791	-0.04%
2018/10/29	1	31.55	0	0.00	31.70	1	2,769	0.04%
2018/10/26	1	31.70	1	32.15	31.40	0	2,769	0.00%
2018/10/25	5.2	32.50	1	32.70	31.30	4.2	2,786	0.15%
2018/10/24	0	0.00	1	32.10	31.85	-1	2,750	-0.04%
2018/10/22	0	0.00	2	32.33	32.20	-2	2,809	-0.07%
2018/10/19	0	0.00	1	32.15	32.15	-1	2,876	-0.03%
2018/10/18	1	32.20	3	32.28	32.05	-2	2,966	-0.07%
2018/10/15	1	31.75	5	31.60	31.80	-4	2,998	-0.13%
2018/10/12	1	31.85	8	32.14	32.20	-7	2,998	-0.23%
2018/10/11	30	31.64	0	0.00	31.50	30	2,980	1.01%
2018/10/09	11	34.95	11	35.05	34.95	0	2,938	0.00%
2018/10/08	3	35.35	1	36.20	35.30	2	2,986	0.07%
2018/10/05	60	35.94	18	36.86	35.10	42	3,037	1.38%
2018/10/04	9	38.06	3	38.32	37.75	6	2,988	0.20%
2018/10/03	3	38.63	2	38.10	38.10	1	2,958	0.03%
2018/10/02	9	40.17	30	40.27	40.05	-21	2,852	-0.74%
2018/10/01	1	42.00	32	41.68	41.60	-31	2,765	-1.12%
2018/09/28	18	40.99	13	40.56	39.80	5	2,552	0.20%
2018/09/27	103	41.20	101.2	41.54	42.70	1.8	2,425	0.07%	大買/大賣/
2018/09/26	33	39.32	36	40.81	41.15	-3	2,053	-0.15%
2018/09/25	3	37.28	10	36.12	37.45	-7	1,803	-0.39%
2018/09/21	2	34.05	0	0.00	34.05	2	1,777	0.11%
2018/09/20	3	34.68	2	35.00	34.70	1	1,790	0.06%
2018/09/19	8	34.78	5	34.06	34.15	3	1,866	0.16%
2018/09/18	0	0.00	30	33.16	33.00	-30	1,875	-1.60%
2018/09/14	2	33.18	0	0.00	33.00	2	2,284	0.09%
2018/09/13	2	34.25	1.7	34.37	33.60	0.3	2,305	0.01%
2018/09/12	12	34.96	15.4	33.77	33.75	-3.4	2,307	-0.15%
2018/09/11	4.5	32.89	1	32.80	32.80	3.5	2,298	0.15%
2018/09/07	4	33.51	1.3	34.08	33.55	2.7	2,352	0.12%
2018/09/06	3.2	34.00	2	34.05	34.05	1.2	2,370	0.05%
2018/09/04	2	35.05	0	0.00	35.30	2	2,495	0.08%
2018/08/29	50	36.60	0	0.00	36.45	50	2,620	1.91%
2018/08/23	2	38.28	0	0.00	38.20	2	2,896	0.07%
2018/08/21	0	0.00	0.4	36.10	36.10	-0.4	2,937	-0.01%
2018/08/20	8	35.90	2	35.58	37.10	6	3,081	0.19%
2018/08/17	2	34.30	0	0.00	35.25	2	3,129	0.06%
2018/08/15	1	33.15	0	0.00	33.15	1	3,272	0.03%
2018/08/13	0	0.00	1	35.75	35.10	-1	3,416	-0.03%
2018/08/09	0	0.00	1	37.25	37.30	-1	3,720	-0.03%
2018/08/08	1	37.65	0	0.00	37.35	1	3,908	0.03%
2018/08/07	0.9	37.80	0	0.00	37.85	0.9	4,066	0.02%
2018/08/06	0.3	37.30	0	0.00	37.30	0.3	4,265	0.01%
2018/08/03	1	38.00	2	37.85	37.95	-1	4,580	-0.02%
2018/08/02	19	38.11	2.3	37.79	37.75	16.7	4,827	0.35%
2018/08/01	21	39.00	12.8	39.28	38.65	8.2	4,964	0.17%
2018/07/31	16	42.78	4.4	41.91	41.10	11.6	5,096	0.23%
2018/07/30	78	40.75	31.1	40.75	40.75	46.9	5,153	0.91%
2018/07/18	7.4	15.92	1	15.95	15.60	6.4	5,229	0.12%
2018/07/17	11	15.99	1	15.85	15.85	10	5,248	0.19%
2018/07/16	52	16.46	0	0.00	16.55	52	5,300	0.98%
2018/07/13	0	0.00	10	15.25	15.50	-10	5,436	-0.18%
2018/07/12	32	15.06	0	0.00	15.15	32	5,518	0.58%
2018/07/10	0	0.00	27.1	15.43	15.45	-27.1	5,750	-0.47%
2018/07/06	2	15.40	0	0.00	15.45	2	6,457	0.03%
2018/07/05	12	15.67	0	0.00	15.20	12	7,094	0.17%
2018/07/04	0	0.00	10	16.00	16.10	-10	7,627	-0.13%
2018/07/03	11	17.20	0	0.00	17.00	11	7,720	0.14%
2018/06/29	1	17.80	2	17.98	17.85	-1	8,066	-0.01%
2018/06/28	3	17.85	1	17.95	17.75	2	8,279	0.02%
2018/06/27	2	18.23	10	18.28	18.05	-8	8,685	-0.09%
2018/06/26	10	17.90	3	17.70	17.65	7	9,058	0.08%
2018/06/25	12	18.18	0	0.00	18.15	12	9,292	0.13%
2018/06/22	6	18.54	0	0.00	18.40	6	9,531	0.06%
2018/06/21	6	19.03	0	0.00	18.90	6	9,520	0.06%
2018/06/20	1	19.05	0	0.00	19.10	1	9,512	0.01%
2018/06/19	0	0.00	7	19.95	19.35	-7	9,482	-0.07%
2018/06/15	8	19.17	2	19.33	19.10	6	9,398	0.06%
2018/06/14	17	19.89	16	20.11	19.70	1	9,338	0.01%
2018/06/13	19	19.17	39	19.01	19.70	-20	9,122	-0.22%
2018/06/12	4	18.30	0	0.00	17.95	4	8,940	0.04%
2018/06/11	19	18.32	3	18.10	18.15	16	8,918	0.18%
2018/06/08	5	18.10	0	0.00	18.10	5	8,919	0.06%
2018/06/07	0	0.00	2	18.10	18.30	-2	8,910	-0.02%
2018/06/05	0	0.00	28	18.70	18.50	-28	8,900	-0.31%
2018/06/04	5	18.95	0	0.00	18.85	5	8,870	0.06%
2018/06/01	0	0.00	11	18.91	18.90	-11	8,831	-0.12%
2018/05/31	10	18.40	31	18.49	18.20	-21	8,761	-0.24%
2018/05/30	0	0.00	5	18.75	18.50	-5	8,779	-0.06%
2018/05/29	4	18.71	107	18.59	18.45	-103	8,778	-1.17%	大賣/鉅額交易
2018/05/28	0	0.00	95	18.35	18.25	-95	8,746	-1.09%
2018/05/25	1	18.90	0	0.00	18.70	1	8,721	0.01%
2018/05/24	6	19.26	31	18.49	19.30	-25	8,710	-0.29%
2018/05/23	4	18.48	9	18.41	18.05	-5	8,637	-0.06%
2018/05/22	0	0.00	16	18.98	18.95	-16	8,568	-0.19%
2018/05/21	1	19.10	0	0.00	19.10	1	8,536	0.01%
2018/05/18	2	19.45	25	19.47	19.50	-23	8,493	-0.27%
2018/05/17	6	19.32	13	19.96	19.15	-7	8,462	-0.08%
2018/05/16	6.5	20.37	2.5	20.49	20.30	4	8,321	0.05%
2018/05/15	2	20.20	26	21.05	20.85	-24	8,292	-0.29%
2018/05/14	0	0.00	12	20.35	20.30	-12	8,277	-0.14%
2018/05/11	10	20.72	12	20.74	20.70	-2	8,260	-0.02%
2018/05/10	0	0.00	17	21.28	20.90	-17	8,217	-0.21%
2018/05/09	11	21.78	43	21.38	21.50	-32	8,186	-0.39%
2018/05/08	0	0.00	36	21.12	20.90	-36	8,040	-0.45%
2018/05/07	24	21.03	23	21.93	22.00	1	7,918	0.01%
2018/05/04	30	20.28	7	20.88	20.05	23	7,744	0.30%
2018/05/03	23	21.84	29	21.85	21.40	-6	7,599	-0.08%
2018/05/02	36	24.49	43.9	24.01	23.70	-7.9	7,419	-0.11%
2018/04/30	16	23.93	70	23.93	24.20	-54	7,147	-0.76%
2018/04/27	41	21.14	12	20.87	22.00	29	6,924	0.42%
2018/04/26	46	23.27	19	22.98	21.45	27	6,817	0.40%
2018/04/25	7	23.42	98	23.45	23.80	-91	6,690	-1.36%
2018/04/24	15	23.72	256	23.61	24.00	-241	6,694	-3.60%	大賣/鉅額交易
2018/04/23	14	25.33	9	25.50	25.10	5	6,860	0.07%
2018/04/20	23	25.35	1	26.00	25.40	22	6,824	0.32%
2018/04/19	36	26.08	81	26.23	25.90	-45	6,738	-0.67%
2018/04/18	6	24.38	1	24.80	24.80	5	6,566	0.08%
2018/04/17	4	24.13	11	24.81	24.05	-7	6,658	-0.11%
2018/04/16	16	24.29	27.3	24.43	24.30	-11.3	6,680	-0.17%
2018/04/13	96	25.37	196	25.54	25.50	-100	6,977	-1.43%	大賣/
2018/04/12	112	26.15	48.1	26.04	26.40	64	6,854	0.93%	大買/
2018/04/11	122	23.90	92	23.61	26.05	30	6,572	0.46%	大買/
2018/04/10	115	23.21	34	23.25	23.70	81	5,896	1.37%	大買/
2018/04/09	7	22.10	112	22.10	22.10	-105	5,290	-1.98%	大賣/鉅額交易
2018/04/03	265	20.14	20.3	18.78	20.10	244.7	5,118	4.78%	大買/鉅額交易
2018/04/02	18	18.56	14	18.55	18.40	4	4,878	0.08%
2018/03/31	36	18.60	61	18.80	18.60	-25	4,723	-0.53%
2018/03/30	124	18.37	37	18.44	18.35	87	4,498	1.93%	大買/
2018/03/29	24	16.21	79	16.96	17.70	-55	4,080	-1.35%
2018/03/28	72	16.20	20	16.31	16.20	52	3,675	1.41%
2018/03/27	3	15.00	2	15.60	15.80	1	3,398	0.03%
2018/03/23	2	14.10	0	0.00	14.30	2	3,129	0.06%
2018/03/22	0	0.00	1	14.40	14.30	-1	3,114	-0.03%
2018/03/21	0	0.00	2	14.35	14.30	-2	3,114	-0.06%
2018/03/20	5	14.30	0	0.00	14.30	5	3,107	0.16%
2018/03/19	0	0.00	20	14.30	14.25	-20	3,105	-0.64%
2018/03/13	2	14.15	0	0.00	14.20	2	3,078	0.06%
2018/03/09	2	13.80	0	0.00	13.80	2	3,026	0.07%
2018/03/08	1	13.95	0	0.00	13.80	1	3,027	0.03%
2018/03/06	0	0.00	2	14.40	14.25	-2	3,016	-0.07%
2018/03/05	4	14.19	23	14.09	14.35	-19	3,012	-0.63%
2018/03/02	1	13.85	0	0.00	13.95	1	2,966	0.03%
2018/03/01	21	13.92	10	13.70	13.90	11	2,966	0.37%
2018/02/23	10	13.85	0	0.00	14.00	10	3,000	0.33%
2018/02/09	5	13.00	6	12.72	13.00	-1	2,969	-0.03%
2018/02/06	13	13.21	5	13.08	12.80	8	2,951	0.27%
2018/02/05	2	13.88	0	0.00	13.75	2	2,897	0.07%
2018/02/02	2	14.30	0	0.00	14.20	2	2,894	0.07%
2018/02/01	1	14.35	0	0.00	14.60	1	2,930	0.03%
2018/01/31	0	0.00	5	14.30	14.30	-5	2,909	-0.17%
2018/01/30	8	13.86	0	0.00	13.95	8	2,988	0.27%
2018/01/25	1	13.90	1	14.20	14.10	0	3,154	0.00%
2018/01/24	7	13.99	10	14.05	14.00	-3	3,150	-0.10%
2018/01/23	10	14.50	0	0.00	14.50	10	3,107	0.32%
2018/01/22	1	14.35	0	0.00	14.30	1	3,099	0.03%
2018/01/18	0	0.00	23	14.60	14.80	-23	3,062	-0.75%
2018/01/17	1	15.20	2	15.28	15.25	-1	2,957	-0.03%
2018/01/16	20	13.98	0	0.00	13.95	20	2,700	0.74%
2018/01/15	8	13.53	0	0.00	13.70	8	2,661	0.30%
2018/01/12	20	14.15	0	0.00	13.80	20	2,617	0.76%
2018/01/11	2	13.68	0	0.00	13.85	2	2,561	0.08%
2018/01/10	4	14.75	28	14.93	14.75	-24	2,356	-1.02%
2018/01/09	29	15.15	25	14.94	15.25	4	2,210	0.18%
2018/01/08	12	13.69	6	13.80	13.90	6	1,768	0.34%
2018/01/05	1	12.00	6	12.13	12.65	-5	1,616	-0.31%