台船 (2208)-康和-板橋券商分點個股進出

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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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	1	17.90	0	0.00	18.10	1	4,852	0.02%
2024/05/30	0	0.00	0	18.10	17.95	0	4,839	0.00%
2024/05/29	2	18.10	0.6	18.24	18.10	1.4	4,836	0.03%
2024/05/28	0.6	18.20	2	18.40	18.30	-1.4	4,831	-0.03%
2024/05/24	2	18.05	0	0.00	18.05	2	4,881	0.04%
2024/05/21	3	18.32	0	0.00	18.30	3	5,104	0.06%
2024/05/20	0	0.00	1	18.80	18.65	-1	5,106	-0.02%
2024/05/16	0	0.00	1.2	18.75	18.75	-1.2	5,221	-0.02%
2024/05/15	1	19.25	0.4	19.00	18.80	0.6	5,208	0.01%
2024/05/14	3.5	18.37	6	18.60	18.60	-2.5	5,105	-0.05%
2024/05/09	3	18.00	1	18.05	17.90	2	5,062	0.04%
2024/05/06	0	0.00	8.8	18.25	18.25	-8.8	5,090	-0.17%
2024/05/03	4	18.10	0	0.00	18.15	4	5,088	0.08%
2024/04/25	0	0.00	2	18.15	18.10	-2	5,267	-0.04%
2024/04/22	0	0.00	2	18.35	18.45	-2	5,500	-0.04%
2024/04/19	0	0.00	4.6	18.71	18.70	-4.6	5,679	-0.08%
2024/04/18	0	0.00	0.3	19.15	19.05	-0.3	6,197	0.00%
2024/04/17	0.8	18.90	0	0.00	19.00	0.8	6,202	0.01%
2024/04/15	4	19.90	12	19.59	19.40	-8	6,169	-0.13%
2024/04/12	2	19.05	0.3	19.20	19.05	1.7	6,116	0.03%
2024/04/11	0	0.00	2.2	19.15	19.15	-2.2	6,134	-0.04%
2024/04/10	7.5	19.72	2	19.60	19.50	5.5	6,071	0.09%
2024/04/09	0	0.00	33	19.00	19.05	-33	5,805	-0.57%
2024/04/08	0	19.05	3	19.10	18.90	-3	5,772	-0.05%
2024/04/03	2	18.80	0	18.75	18.85	2	5,764	0.03%
2024/04/02	0	0.00	0.4	18.95	18.70	-0.4	5,767	-0.01%
2024/04/01	8	18.98	0	0.00	18.90	8	5,790	0.14%
2024/03/29	0	0.00	0.1	18.95	18.85	-0.1	5,753	0.00%
2024/03/28	3	19.10	1	19.05	18.95	2	5,740	0.03%
2024/03/27	11	19.22	13	19.12	19.10	-2	5,696	-0.04%
2024/03/26	8.3	19.54	9.3	19.17	18.80	-1	5,614	-0.02%
2024/03/25	0	0.00	15	19.10	19.10	-15	5,481	-0.27%
2024/03/22	45	19.11	10	18.90	19.05	35	5,430	0.64%
2024/03/21	5	19.00	15	18.85	18.90	-10	5,313	-0.19%
2024/03/20	3	18.85	11.3	18.82	18.75	-8.3	5,245	-0.16%
2024/03/19	19.8	19.18	5.9	19.12	19.25	13.9	5,153	0.27%
2024/03/18	3	18.57	0	0.00	18.60	3	4,770	0.06%
2024/03/12	4	17.80	0	0.00	17.75	4	4,430	0.09%
2024/03/08	3	17.65	0	0.00	17.55	3	4,380	0.07%
2024/03/07	4	17.70	0	0.00	17.75	4	4,387	0.09%
2024/03/06	5	17.90	0	0.00	17.90	5	4,330	0.12%
2024/03/05	1	18.00	0	0.00	17.95	1	4,295	0.02%
2024/03/04	1	18.05	0	0.00	18.00	1	4,260	0.02%
2024/03/01	0.3	18.20	6	18.17	18.20	-5.7	4,242	-0.13%
2024/02/29	0	0.00	5	18.30	18.35	-5	4,228	-0.12%
2024/02/27	0	0.00	1	18.10	18.05	-1	4,145	-0.02%
2024/02/26	5	18.10	3	18.10	18.05	2	4,100	0.05%
2024/02/23	3	18.30	0	0.00	17.95	3	4,062	0.07%
2024/02/22	1	18.30	3	18.02	18.20	-2	3,970	-0.05%
2024/02/20	3	17.95	0	0.00	18.00	3	3,776	0.08%
2024/02/19	0.8	18.15	1	17.95	18.15	-0.2	3,678	-0.01%
2024/02/15	0	0.00	1	18.20	18.15	-1	3,584	-0.03%
2024/01/19	0.3	18.05	0	0.00	17.95	0.3	3,079	0.01%
2024/01/18	10	18.05	0	0.00	18.00	10	3,017	0.33%
2024/01/17	2	18.20	0	0.00	18.15	2	2,941	0.07%
2024/01/16	0	0.00	1	18.50	18.55	-1	2,832	-0.04%
2024/01/15	3	19.08	2	19.55	19.05	1	2,728	0.04%
2024/01/12	18	18.83	8	18.76	18.90	10	2,509	0.40%
2024/01/10	2	20.20	0.3	20.55	20.10	1.7	1,888	0.09%
2024/01/09	0	0.00	0.3	20.70	20.45	-0.3	1,843	-0.02%
2024/01/08	0	0.00	3	21.22	20.90	-3	1,802	-0.17%
2024/01/05	0	0.00	1	20.50	20.50	-1	1,685	-0.06%
2024/01/03	2	20.10	1	20.10	20.10	1	1,701	0.06%
2024/01/02	0	0.00	6	20.18	20.10	-6	1,696	-0.35%
2023/12/29	6.6	20.18	0	0.00	20.30	6.6	1,680	0.39%
2023/12/28	0.6	20.45	0	0.00	20.25	0.6	1,655	0.03%
2023/12/25	3	20.28	0	0.00	20.20	3	1,733	0.17%
2023/12/22	3	20.53	0	0.00	20.50	3	1,727	0.17%
2023/12/21	1	20.70	0	0.00	20.65	1	1,751	0.06%
2023/12/15	5	21.35	0	0.00	21.45	5	2,161	0.23%
2023/12/06	2	21.75	0	0.00	21.65	2	2,223	0.09%
2023/12/05	0	0.00	3	21.90	22.05	-3	2,238	-0.13%
2023/12/04	0	0.00	5	21.94	22.20	-5	2,227	-0.22%
2023/11/29	1	21.55	0	0.00	21.80	1	2,313	0.04%
2023/11/24	0	0.00	2	21.60	21.60	-2	2,324	-0.09%
2023/11/20	0	0.00	7	21.10	21.15	-7	2,410	-0.29%
2023/11/15	1	20.85	0	0.00	20.85	1	2,452	0.04%
2023/11/02	3	20.55	10	20.45	20.50	-7	2,751	-0.25%
2023/10/30	0	0.00	0	20.50	20.40	0	2,798	0.00%
2023/10/25	0	0.00	1	20.65	20.60	-1	2,864	-0.03%
2023/10/24	0	0.00	2	20.35	20.40	-2	2,890	-0.07%
2023/10/23	2	20.28	2	20.55	20.25	0	2,906	0.00%
2023/10/20	2	20.30	0	0.00	20.30	2	2,939	0.07%
2023/10/18	0	0.00	1	20.70	20.70	-1	2,968	-0.03%
2023/10/12	4	21.30	0	21.50	21.35	4	3,080	0.13%
2023/10/11	3	21.83	0	0.00	21.70	3	3,109	0.10%
2023/10/05	4	21.88	0	0.00	21.85	4	3,110	0.13%
2023/10/03	3	22.40	0	0.00	22.00	3	3,123	0.10%
2023/10/02	8	22.39	0.6	22.30	22.25	7.4	3,115	0.24%
2023/09/28	2	23.23	1	24.15	22.85	1	3,073	0.03%
2023/09/27	0	0.00	0.2	23.65	23.40	-0.2	3,022	-0.01%
2023/09/26	1	23.65	0	0.00	23.40	1	3,072	0.03%
2023/09/25	2	24.05	2	23.90	23.90	0	3,099	0.00%
2023/09/22	3.8	23.73	1	24.10	24.20	2.8	3,274	0.09%
2023/09/21	5	23.78	1	23.65	23.65	4	3,276	0.12%
2023/09/20	9	24.86	11	24.73	24.65	-2	3,243	-0.06%
2023/09/19	0	0.00	2	24.00	23.90	-2	2,977	-0.07%
2023/09/18	3	23.72	6	23.73	23.65	-3	2,948	-0.10%
2023/09/11	0	0.00	2	24.00	23.90	-2	3,042	-0.07%
2023/09/07	0	0.00	2	23.80	23.80	-2	3,117	-0.06%
2023/09/04	15	23.84	11	23.69	23.75	4	3,151	0.13%
2023/08/25	2	22.70	8	22.85	22.70	-6	3,321	-0.18%
2023/08/24	8	22.55	3	23.13	22.90	5	3,332	0.15%
2023/08/23	8	22.10	12	22.01	22.20	-4	3,301	-0.12%
2023/08/18	0	0.00	0	21.70	21.45	0	3,513	0.00%
2023/08/16	1	20.85	0	0.00	20.80	1	3,837	0.03%
2023/08/14	1	21.25	0	0.00	21.30	1	3,929	0.03%
2023/08/11	0	0.00	0	22.10	21.85	0	3,992	0.00%
2023/08/10	5	21.66	9.3	21.22	21.65	-4.3	4,061	-0.11%
2023/08/09	10	23.55	0	0.00	23.55	10	4,065	0.25%
2023/08/08	10	23.45	1.2	23.54	23.55	8.8	4,101	0.21%
2023/08/07	0.3	23.20	0	0.00	23.40	0.3	4,245	0.01%
2023/08/04	9	23.29	0	0.00	23.45	9	4,306	0.21%
2023/08/02	43	23.64	2	23.55	23.25	41	4,406	0.93%
2023/08/01	36	23.48	1	23.50	23.45	35	4,445	0.79%
2023/07/31	40.9	23.42	20	23.65	23.35	20.9	4,567	0.46%
2023/07/27	4	23.35	6	23.20	23.35	-2	4,828	-0.04%
2023/07/26	10	23.25	0	0.00	23.10	10	4,966	0.20%
2023/07/25	10.2	23.50	0	0.00	23.10	10.2	5,132	0.20%
2023/07/24	6	23.55	0	0.00	23.05	6	5,276	0.11%
2023/07/21	0	0.00	11	23.20	23.40	-11	5,369	-0.20%
2023/07/20	3	23.60	1	23.45	23.60	2	5,619	0.04%
2023/07/19	1	23.20	2	23.05	23.05	-1	5,723	-0.02%
2023/07/18	9	23.39	0	0.00	23.20	9	6,021	0.15%
2023/07/17	1	23.30	1	23.65	23.70	0	6,255	0.00%
2023/07/14	2	23.70	0	0.00	23.70	2	6,647	0.03%
2023/07/13	2	23.95	14	24.05	23.90	-12	7,371	-0.16%
2023/07/12	0.2	24.60	0	0.00	24.10	0.2	8,602	0.00%
2023/07/11	8	24.60	2	24.63	24.45	6	10,315	0.06%
2023/07/06	8	24.95	0	0.00	24.50	8	12,275	0.07%
2023/07/05	0	0.00	7	25.10	24.70	-7	12,664	-0.06%
2023/07/04	0	0.00	2	25.25	24.95	-2	12,964	-0.02%
2023/07/03	2	24.50	0	0.00	24.95	2	13,434	0.01%
2023/06/30	0	0.00	2	25.20	24.75	-2	13,414	-0.01%
2023/06/29	0	0.00	2	24.70	24.75	-2	13,260	-0.02%
2023/06/28	0	0.00	5	24.54	24.35	-5	13,288	-0.04%
2023/06/21	0.9	24.30	0	0.00	24.35	0.9	13,543	0.01%
2023/06/19	0	0.00	6	24.73	24.65	-6	13,584	-0.04%
2023/06/16	2	24.05	2	24.20	24.25	0	13,523	0.00%
2023/06/14	7	23.71	0	0.00	23.80	7	13,495	0.05%
2023/06/13	4	23.95	0	0.00	24.00	4	13,476	0.03%
2023/06/12	3	24.45	5	24.45	24.40	-2	13,450	-0.01%
2023/06/09	1	25.10	1	24.85	24.85	0	13,444	0.00%
2023/06/08	0	0.00	1	25.15	25.00	-1	13,524	-0.01%
2023/06/07	2	25.10	0	0.00	25.00	2	13,615	0.01%
2023/06/06	2	24.95	1	25.10	25.00	1	13,710	0.01%
2023/06/05	6	25.12	5	25.21	25.25	1	13,754	0.01%
2023/06/01	7	24.41	2	24.55	24.50	5	13,707	0.04%
2023/05/29	0	0.00	2	24.60	24.45	-2	13,846	-0.01%
2023/05/26	9	24.47	0	0.00	24.15	9	14,024	0.06%
2023/05/25	1	25.00	0	0.00	25.00	1	14,202	0.01%
2023/05/24	0	0.00	3	25.45	25.50	-3	14,532	-0.02%
2023/05/23	40	25.18	42	25.11	25.20	-2	14,960	-0.01%
2023/05/22	2	25.28	18	25.21	25.75	-16	15,172	-0.11%
2023/05/19	0	0.00	6	24.73	24.40	-6	15,107	-0.04%
2023/05/18	0	0.00	2	24.50	24.55	-2	15,087	-0.01%
2023/05/17	0	0.00	3	24.63	24.50	-3	15,114	-0.02%
2023/05/16	10	24.08	2	24.30	24.20	8	15,064	0.05%
2023/05/15	1	23.40	15.5	24.01	24.40	-14.5	15,050	-0.10%
2023/05/12	1	24.00	0	0.00	23.45	1	14,986	0.01%
2023/05/11	1	24.00	0	0.00	23.30	1	15,004	0.01%
2023/05/10	1	23.80	1	24.10	24.00	0	14,860	0.00%
2023/05/09	3.3	24.10	0.2	24.20	24.00	3.1	14,813	0.02%
2023/05/08	6.3	24.62	4	24.73	24.60	2.3	14,767	0.02%
2023/05/05	2	24.48	1	24.65	24.45	1	14,788	0.01%
2023/05/04	4	25.08	1.9	25.07	24.95	2.1	14,725	0.01%
2023/05/03	1	25.65	0	0.00	25.60	1	14,602	0.01%
2023/05/02	5	26.06	1	26.20	26.00	4	14,519	0.03%
2023/04/28	1.1	25.98	1	26.40	25.95	0.1	14,388	0.00%
2023/04/27	2	25.55	1	26.00	25.80	1	14,204	0.01%
2023/04/26	3	25.72	0	0.00	25.60	3	14,028	0.02%
2023/04/25	2	26.70	3	26.72	25.80	-1	13,919	-0.01%
2023/04/24	0	0.00	7	26.22	26.20	-7	13,643	-0.05%
2023/04/21	11.8	25.76	4	26.09	25.90	7.8	13,517	0.06%
2023/04/20	1	25.90	2	26.53	26.00	-1	13,184	-0.01%
2023/04/19	29	26.93	28	26.38	26.35	1	12,924	0.01%
2023/04/18	37	27.08	12	27.02	27.30	25	12,499	0.20%
2023/04/17	11	27.76	43.7	27.53	28.00	-32.7	11,720	-0.28%
2023/04/14	24.2	26.96	34	26.85	26.45	-9.8	10,447	-0.09%
2023/04/13	33	25.75	18.6	26.22	26.85	14.4	8,708	0.17%
2023/04/12	10	24.25	14.1	24.36	24.45	-4.1	7,450	-0.05%
2023/04/11	13.1	24.08	3	23.70	23.60	10.1	6,981	0.14%
2023/04/10	1	23.45	15	23.94	24.05	-14	6,724	-0.21%
2023/04/07	14	22.99	13	22.76	22.80	1	6,381	0.02%
2023/04/06	17.1	24.27	9	24.19	23.75	8.1	6,051	0.13%
2023/03/31	0	0.00	2	23.55	23.35	-2	5,535	-0.04%
2023/03/29	0	0.00	2	23.85	23.40	-2	5,514	-0.04%
2023/03/28	0	0.00	1	23.15	23.45	-1	5,472	-0.02%
2023/03/27	4.6	23.77	6	23.61	23.50	-1.4	5,380	-0.03%
2023/03/24	1	22.40	2	22.50	22.75	-1	5,266	-0.02%
2023/03/23	0	0.00	3	22.37	22.40	-3	5,440	-0.06%
2023/03/21	0	0.00	2.2	22.00	22.00	-2.2	5,397	-0.04%
2023/03/20	0.1	21.70	0	0.00	21.70	0.1	5,399	0.00%
2023/03/17	0	0.00	2	21.30	21.65	-2	5,452	-0.04%
2023/03/15	1	21.60	1	21.80	21.40	0	5,440	0.00%
2023/03/14	0	0.00	3	21.73	21.55	-3	5,476	-0.05%
2023/03/13	1.1	21.81	1	21.85	21.85	0.1	5,537	0.00%
2023/03/10	1	22.60	0	0.00	22.55	1	5,579	0.02%
2023/03/09	2	23.48	4	23.58	23.55	-2	5,546	-0.04%
2023/03/08	0	0.00	2	23.20	23.20	-2	5,953	-0.03%
2023/03/07	1.1	22.95	0	0.00	22.90	1.1	6,051	0.02%
2023/03/06	0	0.00	10	23.10	23.05	-10	6,032	-0.17%
2023/03/03	3	23.10	1	23.00	22.90	2	6,013	0.03%
2023/03/02	0	0.00	10	23.10	23.05	-10	6,033	-0.17%
2023/03/01	3	22.85	10	23.02	22.80	-7	6,074	-0.12%
2023/02/24	6	23.67	5	23.63	23.55	1	5,998	0.02%
2023/02/23	11	24.26	14	24.69	24.05	-3	5,785	-0.05%
2023/02/22	25.1	23.81	36.1	24.07	24.20	-11	5,503	-0.20%
2023/02/21	22.1	23.71	15	24.00	23.90	7.1	5,138	0.14%
2023/02/20	41.5	22.31	3.2	22.00	23.25	38.3	4,657	0.82%
2023/02/17	1	21.45	6	21.48	21.50	-5	4,327	-0.12%
2023/02/16	1	20.95	2.3	20.82	20.85	-1.3	4,204	-0.03%
2023/02/15	3.5	21.09	1	20.90	21.00	2.5	4,246	0.06%
2023/02/13	12	20.73	3	21.00	21.00	9	4,358	0.21%
2023/02/10	1	20.75	0	0.00	20.65	1	4,522	0.02%
2023/02/09	0	0.00	2	20.50	20.50	-2	4,544	-0.04%
2023/02/08	2	20.30	1	20.30	20.25	1	4,555	0.02%
2023/02/07	0	0.00	7	20.37	20.30	-7	4,534	-0.15%
2023/02/06	2.7	20.34	8	20.55	20.20	-5.3	4,508	-0.12%
2023/02/03	3.7	20.29	3	20.43	20.45	0.7	4,443	0.02%
2023/02/02	4.5	20.07	3	20.08	20.10	1.5	4,350	0.03%
2023/02/01	1.2	19.66	1	19.65	19.85	0.2	4,275	0.00%
2023/01/31	1	19.30	5	19.39	19.35	-4	4,223	-0.10%
2023/01/17	0	0.00	1	18.55	18.45	-1	4,137	-0.02%
2023/01/11	0	0.00	1	18.90	18.90	-1	4,133	-0.02%
2023/01/09	0	0.00	20	18.80	18.70	-20	4,119	-0.49%
2023/01/05	2	19.10	0	0.00	19.00	2	4,116	0.05%
2023/01/04	4	19.20	0	0.00	19.15	4	4,121	0.10%
2023/01/03	22	19.20	0	19.25	19.20	22	4,122	0.53%
2022/12/29	1	19.35	0	0.00	19.30	1	4,094	0.02%
2022/12/28	0	0.00	0.2	19.80	19.70	-0.2	4,087	0.00%
2022/12/27	10	20.29	10	19.80	19.80	0	4,053	0.00%
2022/12/23	0	19.55	6	19.45	19.50	-6	3,976	-0.15%
2022/12/22	2	19.77	0	0.00	19.60	2	3,959	0.05%
2022/12/21	0	0.00	0.2	19.59	19.45	-0.2	3,958	-0.01%
2022/12/20	0	0.00	0.4	19.33	19.15	-0.4	3,923	-0.01%
2022/12/19	6	19.90	0	0.00	19.75	6	3,892	0.15%
2022/12/16	7	20.00	0	0.00	20.10	7	3,873	0.18%
2022/12/15	0.8	20.30	2.5	20.49	20.30	-1.7	3,799	-0.05%
2022/12/14	1	19.80	1	19.70	19.70	0	3,580	0.00%
2022/12/13	0.3	19.70	1.3	19.83	19.70	-1.1	3,568	-0.03%
2022/12/09	0	0.00	2	20.00	19.90	-2	3,509	-0.06%
2022/12/08	0	0.00	1	19.75	19.65	-1	3,437	-0.03%
2022/12/07	1.2	19.57	0	0.00	19.65	1.2	3,400	0.03%
2022/12/06	0.3	19.50	0.2	19.80	19.55	0.1	3,344	0.00%
2022/12/05	0	20.20	2.6	20.37	19.90	-2.6	3,272	-0.08%
2022/12/02	4.6	20.13	6	20.10	19.95	-1.4	3,171	-0.04%
2022/12/01	5	19.71	10	19.75	19.55	-5	3,017	-0.17%
2022/11/30	21	20.67	32.7	19.99	19.90	-11.7	2,906	-0.40%
2022/11/29	0.7	18.97	9	19.40	19.85	-8.3	2,364	-0.35%
2022/11/28	0	0.00	0.4	18.05	18.05	-0.4	2,169	-0.02%
2022/11/25	0.1	18.75	0.1	18.55	18.35	0	2,150	0.00%
2022/11/24	10.4	18.45	1.5	18.61	18.40	8.9	2,107	0.42%
2022/11/23	9.5	18.33	4.9	18.42	18.45	4.5	2,030	0.22%
2022/11/22	15	18.23	5	18.04	18.25	10	1,937	0.52%
2022/11/21	0	0.00	0.2	17.78	17.40	-0.2	1,863	-0.01%
2022/11/16	1	18.25	2	18.20	18.20	-1	1,786	-0.06%
2022/11/15	9	18.23	1.4	18.28	18.20	7.6	1,752	0.43%
2022/11/14	4	18.50	0.3	18.70	18.50	3.7	1,714	0.22%
2022/11/11	4	18.96	0	0.00	18.75	4	1,672	0.24%
2022/11/10	0.4	19.20	8	19.07	18.95	-7.6	1,586	-0.48%
2022/11/09	1.5	18.63	0	0.00	18.65	1.5	1,411	0.10%
2022/11/08	5	18.70	2	18.65	18.50	3	1,331	0.23%
2022/11/07	1	17.75	16	18.06	18.15	-15	1,088	-1.38%
2022/11/04	0	0.00	4	16.50	16.50	-4	976	-0.41%
2022/10/25	2	14.90	0	0.00	14.75	2	977	0.20%
2022/10/17	2	14.80	0	0.00	14.90	2	932	0.21%
2022/09/28	4	16.05	0	0.00	15.90	4	902	0.44%
2022/09/15	1	18.00	1	18.00	17.95	0	901	0.00%
2022/09/14	0.2	18.00	0	0.00	17.95	0.2	909	0.02%
2022/09/07	1	17.95	0	0.00	17.85	1	994	0.10%
2022/09/06	0	0.00	2	18.05	17.95	-2	1,004	-0.20%
2022/09/05	5	18.05	0	0.00	18.00	5	1,032	0.48%
2022/09/02	1.7	18.17	0	0.00	18.20	1.7	1,061	0.16%
2022/08/31	0	0.00	0	19.15	18.35	0	1,061	0.00%
2022/08/29	2	18.20	0	0.00	18.20	2	1,069	0.19%
2022/08/24	0	0.00	5	18.65	18.60	-5	1,065	-0.47%
2022/08/23	0	0.00	2	18.30	18.30	-2	1,057	-0.19%
2022/08/17	0	0.00	50	18.63	18.60	-50	1,075	-4.65%
2022/08/15	0	0.00	2	18.80	18.75	-2	1,096	-0.18%
2022/08/12	50	18.75	0	0.00	18.70	50	1,096	4.56%
2022/08/10	0	0.00	0.2	18.45	18.35	-0.2	1,107	-0.02%
2022/08/08	0	0.00	0.4	18.35	18.35	-0.4	1,132	-0.04%
2022/08/05	0.6	18.38	0	0.00	18.35	0.6	1,163	0.05%
2022/08/03	3	18.20	3	18.20	18.20	0	1,236	0.00%
2022/07/27	2	18.05	0	0.00	18.05	2	1,300	0.15%
2022/07/25	0	0.00	0	18.35	18.20	0	1,329	0.00%
2022/07/18	0	0.00	0.3	18.00	17.80	-0.3	1,506	-0.02%
2022/07/13	0.3	17.80	0	0.00	17.95	0.3	1,553	0.02%
2022/07/08	0	0.00	3	17.70	17.70	-3	1,605	-0.19%
2022/07/07	3	17.45	3	17.30	17.50	0	1,608	0.00%
2022/07/06	0	0.00	4	17.75	17.45	-4	1,616	-0.25%
2022/07/04	3	17.20	1	17.40	17.20	2	1,641	0.12%
2022/06/23	0	0.00	21	17.71	17.70	-21	1,672	-1.26%
2022/06/22	0	0.00	2.5	17.71	17.65	-2.5	1,676	-0.15%
2022/06/21	0.5	17.95	0	0.00	18.10	0.5	1,674	0.03%
2022/06/01	0	0.00	2	19.80	19.70	-2	1,954	-0.10%
2022/05/25	3	19.30	0	0.00	19.35	3	2,045	0.15%
2022/05/17	0	0.00	32	18.83	18.85	-32	2,186	-1.46%
2022/05/13	2	18.95	0	0.00	18.95	2	2,187	0.09%
2022/05/11	0	0.00	2	19.80	19.70	-2	2,092	-0.10%
2022/05/10	2	20.20	2	20.00	20.20	0	2,059	0.00%
2022/05/06	4	20.33	0.1	20.64	20.30	3.9	2,029	0.19%
2022/05/05	1	20.85	0	0.00	20.70	1	2,023	0.05%
2022/05/04	2	20.85	0	0.00	20.70	2	2,018	0.10%
2022/04/29	0	0.00	1	21.15	21.00	-1	2,039	-0.05%
2022/04/28	7	20.97	0	0.00	20.95	7	2,057	0.34%
2022/04/27	1	22.05	3.1	21.40	21.35	-2.1	2,025	-0.10%
2022/04/26	0.1	21.30	16	21.88	21.65	-15.9	1,967	-0.81%
2022/04/22	0	0.00	0.8	21.69	21.60	-0.8	1,902	-0.04%
2022/04/21	0	0.00	2	21.80	21.65	-2	1,927	-0.10%
2022/04/20	0.5	21.65	12	21.78	21.60	-11.5	1,954	-0.59%
2022/04/18	0	0.00	2	21.75	21.25	-2	1,930	-0.10%
2022/04/15	0	0.00	1	21.25	21.45	-1	1,924	-0.05%
2022/04/14	0.8	21.11	5	21.34	21.30	-4.2	1,918	-0.22%
2022/04/08	2	20.75	0	0.00	20.75	2	1,982	0.10%
2022/04/06	3	21.30	2	21.30	21.30	1	1,999	0.05%
2022/04/01	1	21.15	0	0.00	21.10	1	1,999	0.05%
2022/03/29	3.5	21.19	0	0.00	21.20	3.5	2,000	0.17%
2022/03/25	3	21.30	0	0.00	21.30	3	1,995	0.15%
2022/03/24	0	0.00	5	21.54	21.55	-5	1,988	-0.25%
2022/03/23	5	21.84	0.2	21.90	21.75	4.8	1,997	0.24%
2022/03/22	3.2	22.08	2	21.90	22.05	1.2	1,990	0.06%
2022/03/21	1	21.70	3	21.75	21.75	-2	1,961	-0.10%
2022/03/18	0	0.00	3	21.57	21.70	-3	1,993	-0.15%
2022/03/17	1.4	21.26	0	0.00	21.30	1.4	1,994	0.07%
2022/03/16	3.2	21.18	0	0.00	21.00	3.2	1,998	0.16%
2022/03/14	4	21.75	0.5	21.97	21.60	3.5	2,006	0.18%
2022/03/11	0	0.00	11	21.87	21.95	-11	2,010	-0.55%
2022/03/10	0	0.00	0.1	22.15	22.00	-0.1	2,011	0.00%
2022/03/09	4.5	21.99	6	22.00	22.10	-1.5	1,963	-0.07%
2022/03/08	1	21.50	0	0.00	21.20	1	1,887	0.05%
2022/03/07	0	0.00	0	21.40	21.20	0	1,864	0.00%
2022/03/04	0	0.00	2	21.55	21.65	-2	1,872	-0.11%
2022/03/03	5	21.86	0	0.00	21.90	5	1,876	0.27%
2022/03/02	0	0.00	2	21.58	21.70	-2	1,865	-0.11%
2022/03/01	2.5	21.40	15	21.45	21.60	-12.5	1,868	-0.67%
2022/02/25	0.1	21.20	0	0.00	20.95	0.1	1,868	0.00%
2022/02/24	5	21.35	0	0.00	20.85	5	1,873	0.27%
2022/02/22	0	0.00	1.2	21.41	21.20	-1.2	1,881	-0.06%
2022/02/21	4	21.80	0	0.00	21.70	4	1,882	0.21%
2022/02/18	0.5	21.65	6	21.80	21.75	-5.5	1,886	-0.29%
2022/02/17	2	21.30	0.3	21.35	21.15	1.7	1,816	0.09%
2022/02/16	1	20.95	1	21.25	21.25	0	1,830	0.00%
2022/02/10	2	21.15	0	0.00	21.15	2	1,898	0.11%
2022/02/09	0	0.00	4	21.13	21.25	-4	1,930	-0.21%
2022/02/07	0	0.00	177	20.55	20.90	-177	1,982	-8.93%	大賣/鉅額交易
2022/01/26	2	20.10	1	20.15	20.00	1	2,106	0.05%
2022/01/25	0	0.00	40	20.06	20.00	-40	2,116	-1.89%
2022/01/21	1	20.50	2	20.43	20.40	-1	2,141	-0.05%
2022/01/20	3	20.80	0	0.00	20.80	3	2,133	0.14%
2022/01/18	3	21.20	1	21.15	20.90	2	2,143	0.09%
2022/01/14	1	21.00	0	0.00	20.90	1	2,168	0.05%
2022/01/13	2	21.30	0	0.00	21.15	2	2,159	0.09%
2022/01/12	1	21.40	0	0.00	21.40	1	2,138	0.05%
2022/01/07	1	21.80	0	0.00	21.80	1	2,172	0.05%
2022/01/06	1	21.90	1	22.20	22.05	0	2,167	0.00%
2022/01/05	0	0.00	3	22.10	21.90	-3	2,176	-0.14%
2022/01/04	1	22.00	0	0.00	22.20	1	2,212	0.05%
2022/01/03	0	0.00	10	22.13	22.15	-10	2,192	-0.46%
2021/12/30	2	21.95	0	0.00	21.95	2	2,198	0.09%
2021/12/29	2	22.10	16	21.77	21.85	-14	2,209	-0.63%
2021/12/28	0	0.00	1	21.60	21.55	-1	2,205	-0.05%
2021/12/23	0	0.00	5	21.45	21.45	-5	2,381	-0.21%
2021/12/22	0	21.50	1	21.65	21.45	-1	2,400	-0.04%
2021/12/21	5	21.53	0.5	22.00	21.45	4.5	2,419	0.19%
2021/12/20	0	0.00	1	21.80	21.60	-1	2,425	-0.04%
2021/12/17	1	21.55	2	21.80	21.50	-1	2,441	-0.04%
2021/12/16	0	0.00	1	21.70	21.50	-1	2,442	-0.04%
2021/12/14	3	21.60	0.6	21.81	21.40	2.4	2,489	0.10%
2021/12/13	1	22.00	2	22.05	21.90	-1	2,460	-0.04%
2021/12/10	1	21.95	0	22.10	22.05	1	2,470	0.04%
2021/12/08	1.6	22.35	1	22.60	22.20	0.6	2,460	0.02%
2021/12/07	0	0.00	1	22.15	22.20	-1	2,465	-0.04%
2021/12/06	0	0.00	1	22.30	22.10	-1	2,475	-0.04%
2021/12/03	2	22.00	0	0.00	21.95	2	2,497	0.08%
2021/12/02	4	22.00	0	0.00	21.85	4	2,540	0.16%
2021/12/01	5	22.11	2	22.10	22.10	3	2,570	0.12%
2021/11/30	0.5	22.15	4	22.25	22.30	-3.5	2,629	-0.13%
2021/11/29	1	21.80	0	22.00	21.70	1	2,647	0.04%
2021/11/26	2	22.03	0	0.00	22.00	2	2,702	0.07%
2021/11/25	0	0.00	10	22.40	22.30	-10	2,812	-0.36%
2021/11/24	0	22.30	17	22.45	22.50	-17	2,838	-0.60%
2021/11/23	0	0.00	1	22.15	22.00	-1	2,835	-0.04%
2021/11/19	0	0.00	2	22.33	22.15	-2	2,920	-0.07%
2021/11/18	3	22.25	0	0.00	22.25	3	3,017	0.10%
2021/11/17	1	22.20	0	0.00	22.25	1	3,271	0.03%
2021/11/16	2	22.50	0	0.00	22.50	2	3,313	0.06%
2021/11/15	0	0.00	3	22.67	22.60	-3	3,606	-0.08%
2021/11/12	0	0.00	1	22.50	22.40	-1	3,764	-0.03%
2021/11/11	1	22.15	0.9	22.35	22.10	0.1	3,788	0.00%
2021/11/10	2	22.55	1.1	22.89	22.50	0.9	3,851	0.02%
2021/11/09	0	0.00	1	22.75	22.70	-1	4,035	-0.02%
2021/11/05	0	0.00	0.1	22.55	22.15	-0.1	4,069	0.00%
2021/11/04	2	22.70	2.6	22.77	22.40	-0.6	4,078	-0.02%
2021/11/03	5	23.00	2	23.00	22.90	3	4,075	0.07%
2021/11/02	0.8	22.35	0	0.00	22.15	0.8	4,000	0.02%
2021/11/01	0	0.00	3	22.20	22.15	-3	4,030	-0.07%
2021/10/29	0	0.00	2	21.78	21.80	-2	4,035	-0.05%
2021/10/27	0	0.00	0	21.50	21.35	0	4,093	0.00%
2021/10/22	1	21.35	249	21.33	21.25	-248	4,341	-5.71%	大賣/鉅額交易
2021/10/21	0.7	21.65	1	21.70	21.55	-0.3	4,411	-0.01%
2021/10/20	0	0.00	162	21.53	21.60	-162	4,478	-3.62%	大賣/鉅額交易
2021/10/19	0	0.00	3	21.58	21.55	-3	4,623	-0.06%
2021/10/18	0	0.00	186	20.95	21.15	-186	4,723	-3.94%	大賣/鉅額交易
2021/10/15	0	0.00	81	20.90	20.90	-81	4,860	-1.67%
2021/10/14	1.2	20.69	34	20.81	20.80	-32.8	4,970	-0.66%
2021/10/13	1	20.70	279	20.60	20.50	-278	5,090	-5.46%	大賣/鉅額交易
2021/10/12	4	21.03	100.3	20.77	20.70	-96.3	5,273	-1.83%
2021/10/08	0	0.00	0.2	21.85	21.65	-0.2	5,619	0.00%
2021/10/07	0.2	21.55	4	21.66	21.85	-3.8	5,852	-0.07%
2021/10/06	0	0.00	134	21.30	21.20	-134	6,070	-2.21%	大賣/鉅額交易
2021/10/05	1	21.40	0.2	21.80	21.60	0.8	6,279	0.01%
2021/10/04	7	21.87	313	21.60	21.60	-306	6,420	-4.77%	大賣/鉅額交易
2021/10/01	0	0.00	5	22.55	22.45	-5	6,574	-0.08%
2021/09/30	3.3	22.76	1	22.80	23.10	2.3	7,031	0.03%
2021/09/29	1	22.70	0.1	22.90	22.70	0.9	8,346	0.01%
2021/09/28	0	0.00	1.2	23.08	22.90	-1.2	8,859	-0.01%
2021/09/27	0	0.00	1	23.20	23.15	-1	9,283	-0.01%
2021/09/24	0.2	23.05	5	23.10	23.05	-4.8	9,911	-0.05%
2021/09/22	1.3	22.83	3	22.72	22.75	-1.7	11,576	-0.01%
2021/09/15	5	23.08	3	22.90	22.95	2	15,892	0.01%
2021/09/14	1	23.30	0	0.00	23.05	1	17,417	0.01%
2021/09/10	1	23.20	4	23.41	23.50	-3	24,448	-0.01%
2021/09/09	3	23.15	0	0.00	23.10	3	26,598	0.01%
2021/09/07	3.5	23.54	4.9	23.79	23.50	-1.4	29,832	0.00%
2021/09/06	4	23.43	5.1	23.70	23.40	-1.1	31,157	0.00%
2021/09/03	4	24.01	3.2	24.30	23.85	0.8	31,286	0.00%
2021/09/02	0.2	24.15	1	24.25	24.10	-0.8	31,329	0.00%
2021/09/01	1.1	24.40	1.2	24.32	24.10	-0.1	31,427	0.00%
2021/08/31	4	24.56	10	24.70	24.65	-6	31,969	-0.02%
2021/08/30	1	24.20	2.2	24.27	24.20	-1.2	32,038	0.00%
2021/08/26	6	24.05	4	24.25	24.00	2	32,704	0.01%
2021/08/25	0.2	24.10	1	24.10	24.20	-0.8	33,286	0.00%
2021/08/24	4.9	24.06	2	24.05	23.85	2.9	33,357	0.01%
2021/08/23	48	24.25	21	24.26	24.00	27	33,394	0.08%
2021/08/20	3	23.45	13	23.22	23.10	-10	33,387	-0.03%
2021/08/19	9.1	24.21	10.3	24.38	23.50	-1.2	33,397	0.00%
2021/08/18	10.2	23.07	10	23.41	24.10	0.2	33,180	0.00%
2021/08/17	1	22.90	2	23.28	22.80	-1	33,237	0.00%
2021/08/16	6	23.43	1.4	23.70	23.20	4.6	33,777	0.01%
2021/08/13	3.4	23.93	7	23.91	23.95	-3.6	34,091	-0.01%
2021/08/11	4	23.13	7	23.28	23.35	-3	34,116	-0.01%
2021/08/10	1	24.05	0	0.00	23.75	1	34,202	0.00%
2021/08/06	3	24.05	1.3	24.50	23.95	1.7	34,464	0.00%
2021/08/04	2	24.05	5	24.12	24.25	-3	35,038	-0.01%
2021/08/03	0.2	24.20	0	0.00	24.00	0.2	35,280	0.00%
2021/08/02	4.1	24.05	3.5	23.93	24.20	0.6	35,478	0.00%
2021/07/30	2	24.00	0.9	24.30	24.05	1.1	35,601	0.00%
2021/07/29	0.9	24.55	2	24.70	24.70	-1.1	35,684	0.00%
2021/07/28	4.6	24.02	4.2	24.07	23.85	0.4	35,757	0.00%
2021/07/27	3	24.58	0	0.00	24.40	3	36,236	0.01%
2021/07/26	2	24.90	2	24.93	24.90	0	36,648	0.00%
2021/07/23	1.2	25.06	23	25.08	25.20	-21.8	36,871	-0.06%
2021/07/22	1.8	24.48	6.1	24.40	24.35	-4.3	37,094	-0.01%
2021/07/21	10.3	24.61	456	24.11	24.10	-445.7	37,461	-1.19%	大賣/鉅額交易
2021/07/20	10	25.01	473	24.87	24.80	-463	38,136	-1.21%	大賣/鉅額交易
2021/07/19	10	25.36	14	25.39	25.60	-4	38,573	-0.01%
2021/07/16	15	25.28	27.2	25.31	25.15	-12.2	40,374	-0.03%
2021/07/15	31	25.81	21.9	25.95	25.75	9.1	41,689	0.02%
2021/07/14	9.1	25.03	17.4	25.10	24.90	-8.4	42,415	-0.02%
2021/07/13	18.5	25.52	547.4	25.47	25.20	-529	43,019	-1.23%	大賣/鉅額交易
2021/07/12	11.4	26.42	7	26.01	25.80	4.4	42,947	0.01%
2021/07/09	2	26.45	205.7	26.43	26.40	-203.7	42,805	-0.48%	大賣/鉅額交易
2021/07/08	28.7	27.16	21	27.10	27.05	7.7	42,891	0.02%
2021/07/07	34	27.58	23.8	27.50	27.50	10.2	42,832	0.02%
2021/07/06	59.8	28.11	66.1	28.06	28.25	-6.3	42,444	-0.01%
2021/07/05	24.9	26.24	31	26.10	26.95	-6.1	41,278	-0.01%
2021/07/02	20	26.87	12	26.75	26.60	8	40,903	0.02%
2021/07/01	38.9	27.81	16.1	28.14	27.10	22.8	40,656	0.06%
2021/06/30	52.5	28.07	45.3	28.32	27.85	7.2	40,332	0.02%
2021/06/29	657	29.21	444.8	28.07	28.10	212.2	39,878	0.53%	大買/大賣/鉅額交易
2021/06/28	132.5	29.02	95	29.09	28.90	37.5	39,901	0.09%	大買/
2021/06/25	1,036.2	28.78	736	28.20	27.90	300.2	38,693	0.78%	大買/大賣/鉅額交易
2021/06/24	311	28.73	152.6	28.58	28.45	158.5	37,832	0.42%	大買/大賣/鉅額交易
2021/06/23	551.8	28.83	292.6	28.24	28.15	259.2	35,736	0.73%	大買/大賣/鉅額交易
2021/06/22	903	32.28	771.6	32.88	31.25	131.4	34,203	0.38%	大買/大賣/鉅額交易
2021/06/21	1,086.3	29.87	678	30.66	31.10	408.3	30,045	1.36%	大買/大賣/鉅額交易
2021/06/18	2,374.5	28.87	785.2	28.70	28.30	1,589.3	27,198	5.84%	大買/大賣/鉅額交易
2021/06/17	34.1	26.87	59	26.93	27.10	-24.9	25,096	-0.10%
2021/06/16	145.2	27.49	123.8	27.34	26.65	21.3	24,395	0.09%	大買/大賣/
2021/06/15	37.4	24.86	120	25.42	26.15	-82.6	21,945	-0.38%	大賣/
2021/06/11	10.5	24.02	30	23.94	23.80	-19.5	20,715	-0.09%
2021/06/10	21.6	23.59	7.3	23.56	23.45	14.2	20,690	0.07%
2021/06/09	24	23.71	10.3	23.51	23.45	13.7	20,648	0.07%
2021/06/08	57.3	24.59	26	24.47	24.10	31.3	20,565	0.15%
2021/06/07	7.4	23.70	21.3	23.67	23.90	-14	20,083	-0.07%
2021/06/04	31	24.05	44	24.02	24.10	-13	19,964	-0.06%
2021/06/03	18.2	23.91	28	23.96	24.00	-9.8	19,624	-0.05%
2021/06/02	60.8	23.42	23.1	23.44	23.40	37.7	19,299	0.20%
2021/06/01	109.2	22.23	106	22.53	22.75	3.2	18,664	0.02%	大買/大賣/
2021/05/31	7	22.54	12.8	22.51	22.05	-5.8	18,570	-0.03%
2021/05/28	154	22.76	145	22.80	22.65	9	18,435	0.05%	大買/大賣/
2021/05/27	4	22.11	0.4	22.18	21.90	3.6	18,259	0.02%
2021/05/26	2.4	22.07	10.3	22.00	21.95	-7.9	18,494	-0.04%
2021/05/25	26.2	22.62	5	22.37	22.00	21.2	18,527	0.11%
2021/05/24	38.4	23.24	14.8	22.82	22.40	23.6	18,330	0.13%
2021/05/21	60.8	20.79	84.1	21.32	21.90	-23.3	17,771	-0.13%
2021/05/20	0.2	20.50	1.1	20.41	19.95	-0.8	17,418	0.00%
2021/05/19	2	20.48	0.1	20.38	20.45	1.9	17,365	0.01%
2021/05/18	12.1	18.94	30	19.55	20.05	-18	17,255	-0.10%
2021/05/17	4	18.79	4.4	19.26	18.25	-0.4	17,120	0.00%
2021/05/14	30.4	20.48	0.6	20.59	20.10	29.8	16,930	0.18%
2021/05/13	2.6	20.09	20.4	20.16	19.80	-17.8	16,782	-0.11%
2021/05/12	7	21.34	12	20.91	20.75	-5	16,521	-0.03%
2021/05/11	18	23.33	10.8	23.50	23.00	7.2	16,099	0.04%
2021/05/10	17	24.74	20	24.97	24.65	-3	15,833	-0.02%
2021/05/07	11.4	23.91	10.9	23.96	24.75	0.5	15,601	0.00%
2021/05/06	7.3	23.96	22.1	23.86	23.75	-14.8	15,417	-0.10%
2021/05/05	13	24.10	12.9	24.22	23.90	0.2	15,253	0.00%
2021/05/04	165.8	25.77	187.1	25.47	23.75	-21.2	15,096	-0.14%	大買/大賣/
2021/05/03	33.1	25.96	14.6	25.98	25.50	18.4	14,515	0.13%
2021/04/29	11.7	25.38	2.3	25.50	25.30	9.4	14,021	0.07%
2021/04/28	13	25.79	9.4	26.14	25.65	3.6	13,724	0.03%
2021/04/27	54.7	26.71	36.4	26.69	26.50	18.3	13,380	0.14%
2021/04/26	83.8	27.49	29.8	27.39	27.30	54	12,907	0.42%
2021/04/23	94.3	25.95	5.9	26.17	25.80	88.4	12,086	0.73%
2021/04/22	130	28.68	88.4	29.46	27.00	41.6	11,549	0.36%	大買/
2021/04/21	55.5	26.34	57	27.00	27.60	-1.5	9,621	-0.02%
2021/04/20	67.9	25.73	14.6	25.37	25.10	53.3	8,117	0.66%
2021/04/19	35.8	23.40	97	24.58	24.60	-61.2	7,019	-0.87%
2021/04/16	7	22.26	0	0.00	22.40	7	6,198	0.11%
2021/04/15	24	22.18	1	22.15	22.15	23	6,025	0.38%
2021/04/14	5	21.94	6.1	22.33	22.35	-1.1	5,967	-0.02%
2021/04/13	4.1	22.40	2.6	22.05	21.90	1.5	5,771	0.03%
2021/04/12	3	22.57	0	0.00	22.30	3	5,613	0.05%
2021/04/09	54	22.65	3.6	22.41	22.60	50.4	5,550	0.91%
2021/04/08	4.2	22.34	5	22.30	22.50	-0.8	5,392	-0.02%
2021/04/07	2	22.30	6	21.98	22.15	-4	5,263	-0.08%
2021/04/06	3.9	22.42	8	22.65	22.40	-4.1	5,191	-0.08%
2021/04/01	20.7	21.84	18	21.94	22.15	2.7	5,110	0.05%
2021/03/31	7	21.49	5	21.58	21.45	2	4,798	0.04%
2021/03/30	5.2	22.71	6	23.08	22.25	-0.8	3,993	-0.02%
2021/03/26	0	0.00	0	22.60	22.35	0	4,748	0.00%
2021/03/25	2	22.50	0	0.00	22.40	2	5,212	0.04%
2021/03/23	0	0.00	0.2	22.85	22.75	-0.2	5,487	0.00%
2021/03/22	1	22.65	0	0.00	22.95	1	5,462	0.02%
2021/03/19	5	22.35	5.8	22.36	22.30	-0.8	5,380	-0.01%
2021/03/18	0	0.00	170	22.57	22.60	-170	5,313	-3.20%	大賣/鉅額交易
2021/03/17	1.8	23.06	6.8	22.94	22.90	-5	5,234	-0.10%
2021/03/16	7.9	22.84	27.2	22.83	23.10	-19.2	5,088	-0.38%
2021/03/15	10	21.75	3.7	21.74	21.90	6.3	4,942	0.13%
2021/03/12	0.5	22.18	56	21.99	22.00	-55.5	4,899	-1.13%
2021/03/11	2.4	21.95	4	21.95	21.90	-1.6	4,838	-0.03%
2021/03/04	0	0.00	0.5	23.90	23.70	-0.5	4,584	-0.01%
2021/03/02	0	0.00	1	23.60	23.40	-1	4,574	-0.02%
2021/02/26	4	23.50	7.7	23.96	23.95	-3.7	4,553	-0.08%
2021/02/25	1.5	25.53	4	25.95	26.50	-2.5	4,253	-0.06%
2021/02/24	1.2	25.31	1	25.30	25.30	0.2	4,134	0.01%
2021/02/23	0	0.00	5	25.23	25.25	-5	4,084	-0.12%
2021/02/22	8	24.91	7.1	25.10	25.10	0.9	4,051	0.02%
2021/02/19	12	24.86	1	25.18	24.90	11	3,993	0.28%
2021/02/18	1.1	25.41	3	25.65	25.30	-1.9	3,966	-0.05%
2021/02/17	0	0.00	2.1	24.22	24.40	-2.1	3,906	-0.05%
2021/02/02	3	24.15	0	0.00	24.00	3	3,912	0.08%
2021/02/01	3	24.00	0	0.00	23.90	3	3,905	0.08%
2021/01/28	0	0.00	0.4	24.84	24.75	-0.4	3,870	-0.01%
2021/01/27	0	0.00	0.5	25.02	25.00	-0.5	3,866	-0.01%
2021/01/25	0.3	24.65	0	0.00	24.75	0.3	3,857	0.01%
2021/01/22	0.6	24.49	1	24.40	24.65	-0.4	3,864	-0.01%
2021/01/21	0.5	23.90	0	0.00	24.00	0.5	3,859	0.01%
2021/01/20	1	24.20	20	24.00	24.05	-19	3,859	-0.49%
2021/01/19	0	0.00	1	25.30	24.70	-1	3,826	-0.03%
2021/01/18	0	0.00	0	25.60	25.00	0	3,834	0.00%
2021/01/15	0	0.00	2	25.65	25.40	-2	3,820	-0.05%
2021/01/14	0.2	26.31	1	26.40	26.15	-0.8	3,784	-0.02%
2021/01/13	1.6	25.97	0	0.00	26.10	1.6	3,773	0.04%
2021/01/12	1	26.05	3	26.05	25.90	-2	3,744	-0.05%
2021/01/08	0	0.00	1	26.55	26.45	-1	3,680	-0.03%
2021/01/07	0.5	26.70	1	27.00	26.90	-0.5	3,658	-0.01%
2021/01/05	0	0.00	0	28.15	27.60	0	3,567	0.00%
2021/01/04	0	0.00	0.1	28.40	28.25	-0.1	3,547	0.00%
2020/12/31	0	0.00	2.4	28.63	28.45	-2.4	3,478	-0.07%
2020/12/30	2	28.80	1	28.60	28.70	1	3,451	0.03%
2020/12/29	15.1	29.98	11	28.90	28.80	4.1	3,435	0.12%
2020/12/28	4.7	29.52	0	0.00	29.35	4.7	3,310	0.14%
2020/12/25	47	28.46	0.1	28.65	28.30	46.9	3,066	1.53%
2020/12/24	1	28.70	1.2	28.90	28.65	-0.2	2,989	-0.01%
2020/12/23	2.5	28.18	0.2	28.20	29.00	2.3	2,911	0.08%
2020/12/22	49	32.14	10.5	30.61	28.05	38.5	2,739	1.40%
2020/12/21	0	0.00	1	30.00	30.95	-1	1,990	-0.05%
2020/12/18	3	26.66	75	26.69	28.15	-72	1,510	-4.76%
2020/12/17	3.3	25.56	3	25.70	25.60	0.3	1,250	0.03%
2020/12/16	3	25.35	0	0.00	25.30	3	1,210	0.25%
2020/12/14	0	0.00	1	24.80	24.80	-1	1,187	-0.08%
2020/12/11	2.4	24.63	0	0.00	24.60	2.4	1,199	0.20%
2020/12/09	0	0.00	0.1	25.05	24.85	-0.1	1,218	0.00%
2020/12/07	0.5	24.75	0	0.00	24.90	0.5	1,396	0.04%
2020/12/02	1	25.10	0	0.00	25.05	1	1,577	0.06%
2020/11/30	0.5	24.75	0	0.00	24.90	0.5	1,571	0.03%
2020/11/27	0	0.00	1.1	25.15	25.05	-1.1	1,561	-0.07%
2020/11/26	0.5	25.10	1	25.20	25.25	-0.5	1,570	-0.03%
2020/11/25	0.3	24.90	2	25.20	25.05	-1.7	1,603	-0.11%
2020/11/23	10.5	24.78	7	24.61	24.60	3.5	1,552	0.23%
2020/11/20	0	0.00	4	24.10	24.00	-4	1,539	-0.26%
2020/11/19	0	0.00	1	24.15	24.15	-1	1,559	-0.06%
2020/11/18	0.5	23.85	0	0.00	24.00	0.5	1,578	0.03%
2020/11/13	2	24.15	0	0.00	24.05	2	1,680	0.12%
2020/11/12	2	24.00	0	0.00	23.85	2	1,789	0.11%
2020/11/06	0	0.00	11	24.45	24.40	-11	1,794	-0.61%
2020/11/02	0.5	24.35	0	0.00	24.50	0.5	1,970	0.03%
2020/10/28	3	25.45	4	25.35	25.25	-1	2,105	-0.05%
2020/10/26	0	0.00	3	25.32	25.15	-3	2,154	-0.14%
2020/10/22	0	0.00	1	24.75	24.85	-1	2,196	-0.05%
2020/10/21	0.5	24.75	0	0.00	24.90	0.5	2,212	0.02%
2020/10/19	0.5	24.75	0	0.00	24.90	0.5	2,231	0.02%
2020/10/16	0	0.00	4	24.35	24.35	-4	2,282	-0.18%
2020/10/14	1.5	24.78	0	0.00	24.90	1.5	2,311	0.06%
2020/10/12	0	0.00	4	25.25	25.15	-4	2,325	-0.17%
2020/10/08	0	0.00	1	24.85	24.85	-1	2,394	-0.04%
2020/10/06	1.5	25.05	13	24.98	24.90	-11.5	2,394	-0.48%
2020/10/05	10	24.30	2	24.40	24.35	8	2,382	0.34%
2020/09/24	0	0.00	1	23.90	23.90	-1	2,416	-0.04%
2020/09/22	0	0.00	0.3	24.65	24.45	-0.3	2,380	-0.01%
2020/09/17	4	24.83	2.1	24.85	24.85	1.9	2,377	0.08%
2020/09/16	1	25.05	0	0.00	24.80	1	2,390	0.04%
2020/09/15	8	25.13	0	0.00	24.95	8	2,384	0.34%
2020/09/14	5	25.09	0	0.00	25.10	5	2,380	0.21%
2020/09/11	27	25.95	47	26.12	25.25	-20	2,354	-0.85%
2020/09/10	8	25.18	0	0.00	25.30	8	2,148	0.37%
2020/09/07	13	25.12	15	25.58	25.70	-2	2,099	-0.10%
2020/09/03	1	24.65	1	24.60	24.45	0	2,009	0.00%
2020/09/01	6	24.47	0	0.00	24.45	6	2,049	0.29%
2020/08/31	1	25.30	5	24.84	24.75	-4	2,042	-0.20%
2020/08/27	3	24.63	4	24.95	24.35	-1	1,985	-0.05%
2020/08/26	4	24.35	1	24.55	24.45	3	1,962	0.15%
2020/08/25	10.5	24.49	2	24.90	24.50	8.5	1,978	0.43%
2020/08/20	2	24.20	0	0.00	24.15	2	2,068	0.10%
2020/08/19	8	25.29	4	25.80	25.40	4	2,022	0.20%
2020/08/18	15	25.82	19	25.77	25.35	-4	1,980	-0.20%
2020/08/17	0	0.00	2	24.95	24.85	-2	1,869	-0.11%
2020/08/13	4	24.70	5	24.90	24.55	-1	1,904	-0.05%
2020/08/12	9	24.75	3	24.65	24.90	6	1,902	0.32%
2020/08/10	11	25.67	3	26.25	25.25	8	1,900	0.42%
2020/08/07	3	26.03	12	25.97	25.70	-9	1,868	-0.48%
2020/08/06	0	0.00	4	25.75	24.90	-4	1,839	-0.22%
2020/08/05	2	25.40	0	0.00	25.25	2	1,845	0.11%
2020/08/04	4	25.65	0	0.00	25.65	4	1,869	0.21%
2020/08/03	0	0.00	11	25.29	26.40	-11	1,840	-0.60%
2020/07/30	0	0.00	2	25.40	25.15	-2	1,897	-0.11%
2020/07/29	10	25.10	3	24.50	24.70	7	1,876	0.37%
2020/07/27	0.5	23.85	5	24.31	24.00	-4.5	1,829	-0.25%
2020/07/24	13	24.45	0	0.00	24.05	13	1,834	0.71%
2020/07/23	8.3	24.43	1	24.45	24.40	7.3	1,835	0.40%
2020/07/22	5.5	24.86	3	25.05	24.70	2.5	1,832	0.14%
2020/07/21	2.5	24.53	2	24.65	24.60	0.5	1,772	0.03%
2020/07/20	1.2	24.60	3	24.30	24.75	-1.8	1,759	-0.10%
2020/07/15	8	23.93	30	24.43	23.80	-22	1,746	-1.26%
2020/07/14	2	23.50	1	23.50	23.60	1	1,664	0.06%
2020/07/13	6.5	23.65	4	23.65	23.70	2.5	1,671	0.15%
2020/07/10	2	23.50	0.5	23.50	23.30	1.5	1,669	0.09%
2020/07/09	24	24.12	8	24.43	23.90	16	1,663	0.96%
2020/07/08	6	23.38	8	23.70	23.65	-2	1,627	-0.12%
2020/07/07	4	23.50	2	23.48	23.45	2	1,623	0.12%
2020/07/06	5.5	23.69	10	23.51	23.70	-4.5	1,629	-0.28%
2020/07/02	0.5	23.00	4	23.30	23.10	-3.5	1,629	-0.21%
2020/07/01	1	23.20	0	0.00	23.05	1	1,633	0.06%
2020/06/30	0.5	23.10	4	23.10	23.20	-3.5	1,632	-0.21%
2020/06/29	4	22.90	0	0.00	22.80	4	1,656	0.24%
2020/06/22	2	23.40	0	0.00	23.25	2	1,611	0.12%
2020/06/19	2	23.65	1	23.65	23.60	1	1,617	0.06%
2020/06/18	1	24.10	8	23.80	23.70	-7	1,618	-0.43%
2020/06/16	1	23.70	0	0.00	23.85	1	1,633	0.06%
2020/06/11	16	24.92	1	24.25	24.05	15	1,669	0.90%
2020/06/10	5.4	24.98	0	0.00	25.00	5.4	1,645	0.33%
2020/06/08	9.5	25.61	8	25.63	25.55	1.5	1,676	0.09%
2020/06/04	6	25.05	1	24.85	24.80	5	1,634	0.31%
2020/06/03	2.5	25.05	2	25.10	25.00	0.5	1,644	0.03%
2020/06/02	2	24.90	0	0.00	25.15	2	1,632	0.12%
2020/06/01	0	0.00	2	25.20	25.10	-2	1,619	-0.12%
2020/05/29	0.5	24.60	15	25.25	24.80	-14.5	1,600	-0.91%
2020/05/27	0	0.00	14	24.38	24.85	-14	1,518	-0.92%
2020/05/26	3	23.85	7	24.07	23.80	-4	1,476	-0.27%
2020/05/25	0.5	23.90	0	0.00	24.00	0.5	1,473	0.03%
2020/05/22	4	23.90	0	0.00	23.80	4	1,481	0.27%
2020/05/21	0.5	24.20	0	0.00	24.30	0.5	1,473	0.03%
2020/05/20	9	24.57	10	24.85	24.25	-1	1,469	-0.07%
2020/05/19	6	24.30	0	0.00	24.50	6	1,414	0.42%
2020/05/18	10	24.50	10	24.10	24.50	0	1,404	0.00%
2020/05/15	6	23.70	0	0.00	23.50	6	1,383	0.43%
2020/05/14	5	24.55	0	0.00	23.75	5	1,366	0.37%
2020/05/13	6	25.15	0	0.00	24.85	6	1,340	0.45%
2020/05/12	6	24.55	1	24.60	24.75	5	1,322	0.38%
2020/05/11	0.5	24.80	4	24.40	25.00	-3.5	1,306	-0.27%
2020/05/08	0.5	23.90	5	24.11	24.00	-4.5	1,296	-0.35%
2020/05/07	10	23.83	2	23.80	23.90	8	1,277	0.63%
2020/05/06	29	24.42	12	24.92	24.35	17	1,248	1.36%
2020/05/05	0	0.00	17	22.38	23.35	-17	1,127	-1.51%
2020/05/04	15	21.66	1	21.45	21.25	14	1,095	1.28%
2020/04/30	0.5	21.80	1	21.90	22.00	-0.5	1,093	-0.05%
2020/04/29	0.5	21.60	6	21.63	21.70	-5.5	1,095	-0.50%
2020/04/28	0	0.00	3	20.95	20.95	-3	1,091	-0.27%
2020/04/27	5.5	20.30	2	20.00	20.50	3.5	1,114	0.31%
2020/04/23	7	19.60	0	0.00	19.75	7	1,116	0.63%
2020/04/21	2	19.60	0	0.00	19.60	2	1,112	0.18%
2020/04/17	0	0.00	1	19.95	19.85	-1	1,112	-0.09%
2020/04/16	0	0.00	5	19.41	19.65	-5	1,140	-0.44%
2020/04/15	0	0.00	1	19.20	19.30	-1	1,134	-0.09%
2020/04/14	0	0.00	1	18.70	19.00	-1	1,134	-0.09%
2020/04/08	0	0.00	2	18.63	18.85	-2	1,137	-0.18%
2020/04/07	0	0.00	1	18.10	18.35	-1	1,130	-0.09%
2020/04/01	4.5	17.37	0	0.00	17.50	4.5	1,127	0.40%
2020/03/31	0	0.00	3	18.22	17.60	-3	1,123	-0.27%
2020/03/30	0	0.00	0.1	16.95	16.80	-0.1	1,099	-0.01%
2020/03/26	1	17.10	0	0.00	17.30	1	1,119	0.09%
2020/03/24	0	0.00	1	16.75	16.55	-1	1,105	-0.09%
2020/03/23	0	0.00	2	16.45	16.45	-2	1,109	-0.18%
2020/03/20	0.8	17.00	5	16.50	17.10	-4.2	1,111	-0.38%
2020/03/18	2	17.40	0	0.00	17.00	2	1,073	0.19%
2020/03/16	4	18.71	0	0.00	18.00	4	1,025	0.39%
2020/03/13	5.5	18.90	3	19.05	19.30	2.5	1,002	0.25%
2020/03/10	0	0.00	2	22.10	22.25	-2	941	-0.21%
2020/03/09	2	23.15	0	0.00	22.55	2	920	0.22%
2020/03/06	0	0.00	1	22.85	22.90	-1	901	-0.11%
2020/03/05	0.5	22.95	0	0.00	23.10	0.5	901	0.06%
2020/03/04	0.5	22.75	0	0.00	22.90	0.5	901	0.06%
2020/02/27	0	0.00	4	23.25	23.10	-4	885	-0.45%
2020/02/25	4	23.65	0	0.00	23.65	4	875	0.46%
2020/02/21	0	0.00	5	24.23	24.15	-5	859	-0.58%
2020/02/19	0.9	24.05	0	0.00	24.05	0.9	854	0.11%
2020/02/17	0	0.00	6	24.25	24.25	-6	864	-0.69%
2020/02/13	1	24.75	5	24.73	24.50	-4	871	-0.46%
2020/02/12	0	0.00	3	24.30	24.50	-3	862	-0.35%
2020/02/11	0	0.00	8	23.65	24.65	-8	854	-0.94%
2020/02/06	4	23.50	0	0.00	23.60	4	869	0.46%
2020/02/03	3	23.40	0	0.00	23.35	3	854	0.35%
2020/01/30	1	25.40	0.8	24.50	24.50	0.2	834	0.02%
2020/01/16	3	26.40	0	0.00	26.40	3	792	0.38%
2020/01/14	4	26.60	0	0.00	26.35	4	843	0.47%
2020/01/13	6	26.65	4	27.03	26.50	2	870	0.23%
2020/01/10	11	26.40	0	0.00	26.25	11	832	1.32%
2020/01/09	0	0.00	6	26.90	26.80	-6	795	-0.75%
2020/01/08	6	26.65	0	0.00	26.50	6	804	0.75%
2020/01/07	3	26.65	0	0.00	26.95	3	843	0.36%
2020/01/06	0	0.00	1	26.90	26.80	-1	877	-0.11%
2020/01/03	5	27.35	2	26.95	26.95	3	870	0.34%
2020/01/02	1.5	26.85	0	0.00	27.10	1.5	860	0.17%
2019/12/30	0	0.00	6	27.15	26.95	-6	853	-0.70%
2019/12/27	6	26.75	0	0.00	26.80	6	842	0.71%
2019/12/23	0.5	26.95	1	27.10	27.15	-0.5	843	-0.06%
2019/12/19	0	0.00	4	27.15	26.85	-4	828	-0.48%
2019/12/18	1	26.90	1	26.90	26.95	0	831	0.00%
2019/12/17	0.5	26.55	0	0.00	26.75	0.5	826	0.06%
2019/12/16	0.5	26.25	2	26.45	26.45	-1.5	828	-0.18%
2019/12/13	1.5	26.20	0	0.00	26.40	1.5	904	0.17%
2019/12/11	0.5	26.30	0	0.00	26.50	0.5	915	0.05%
2019/12/09	0	0.00	1	26.85	26.80	-1	1,038	-0.10%
2019/12/06	0.5	26.25	0	0.00	26.45	0.5	1,024	0.05%
2019/12/02	5	26.52	1	26.40	26.40	4	1,048	0.38%
2019/11/27	0.5	26.75	1	26.90	26.95	-0.5	1,068	-0.05%
2019/11/26	0.3	26.60	0	0.00	26.75	0.3	1,066	0.03%
2019/11/25	0.5	26.45	0	0.00	26.65	0.5	1,087	0.05%
2019/11/21	0	0.00	1	26.20	26.25	-1	1,089	-0.09%
2019/11/18	0	0.00	1.5	26.32	26.30	-1.5	1,114	-0.13%
2019/11/15	0.5	26.20	0	0.00	26.35	0.5	1,120	0.04%
2019/11/07	0	0.00	14	27.10	27.60	-14	1,107	-1.26%
2019/11/05	13	27.39	1	27.00	27.00	12	1,109	1.08%
2019/11/04	0	0.00	1	27.10	27.10	-1	1,084	-0.09%
2019/10/31	2.5	26.82	0	0.00	27.00	2.5	1,085	0.23%
2019/10/30	10	27.20	10	26.75	27.10	0	1,084	0.00%
2019/10/25	13	26.95	10	27.10	26.90	3	1,102	0.27%
2019/10/24	7	27.00	1	27.10	27.10	6	1,111	0.54%
2019/10/22	27	27.66	0	0.00	27.15	27	1,115	2.42%
2019/10/16	10	27.05	0	0.00	26.90	10	1,125	0.89%
2019/10/15	10	27.25	1	27.30	27.20	9	1,179	0.76%
2019/10/14	1.5	27.00	1	27.20	27.10	0.5	1,207	0.04%
2019/10/07	0	0.00	2	26.15	26.30	-2	1,178	-0.17%
2019/09/23	2.5	26.73	5.1	26.80	26.85	-2.6	1,297	-0.20%
2019/09/20	0	0.00	2	26.60	26.65	-2	1,299	-0.15%
2019/09/18	29	27.14	0	0.00	26.95	29	1,290	2.25%
2019/09/17	0	0.00	3	26.53	26.45	-3	1,213	-0.25%
2019/09/12	0	0.00	1	26.45	26.45	-1	1,231	-0.08%
2019/09/11	6.5	26.24	2	26.53	26.40	4.5	1,221	0.37%
2019/09/04	0	0.00	2	25.60	25.50	-2	1,189	-0.17%
2019/09/03	0	0.00	4	25.60	25.60	-4	1,195	-0.33%
2019/08/22	2	25.70	0	0.00	25.65	2	1,292	0.15%
2019/08/15	2	25.70	0	0.00	25.70	2	1,349	0.15%
2019/08/07	0	0.00	2	26.75	26.40	-2	1,527	-0.13%
2019/08/06	0	0.00	1	25.50	25.90	-1	1,503	-0.07%
2019/07/22	4	26.90	0	0.00	26.85	4	1,729	0.23%
2019/07/19	0	0.00	2	27.25	27.20	-2	1,716	-0.12%
2019/07/18	153	27.47	2	27.53	27.30	151	1,714	8.81%	大買/鉅額交易
2019/07/17	3	27.33	13	27.27	27.25	-10	1,666	-0.60%
2019/07/16	18	27.17	10	27.16	27.05	8	1,607	0.50%
2019/07/10	2	26.50	0	0.00	26.35	2	1,622	0.12%
2019/07/08	0.5	26.35	0	0.00	26.35	0.5	1,637	0.03%
2019/07/03	0	0.00	2	26.90	26.80	-2	1,641	-0.12%
2019/06/27	0	0.00	10	26.48	26.35	-10	1,677	-0.60%
2019/06/26	0.8	26.30	0	0.00	26.30	0.8	1,707	0.04%
2019/06/19	0	0.00	1	26.30	26.30	-1	1,825	-0.05%
2019/06/17	0	0.00	1	26.65	26.55	-1	2,105	-0.05%
2019/06/14	13	26.82	2	26.65	26.50	11	2,128	0.52%
2019/06/13	2	26.23	0	0.00	26.45	2	2,111	0.09%
2019/06/12	1	26.75	1	26.20	26.20	0	2,139	0.00%
2019/06/05	0	0.00	50	27.00	27.10	-50	2,093	-2.39%
2019/05/29	0	0.00	0.1	26.35	26.35	-0.1	2,132	-0.01%
2019/05/24	0	0.00	2	27.05	26.90	-2	2,302	-0.09%
2019/05/23	25	27.00	2	27.35	27.00	23	2,339	0.98%
2019/05/22	0	0.00	3	27.55	27.10	-3	2,380	-0.13%
2019/05/21	31	27.98	8	28.11	27.20	23	2,470	0.93%
2019/05/20	3	26.55	1	26.80	27.40	2	2,634	0.08%
2019/05/16	0	0.00	2	25.75	25.75	-2	2,891	-0.07%
2019/05/15	0	0.00	2	25.75	25.75	-2	2,908	-0.07%
2019/05/14	2	25.25	0	0.00	25.30	2	2,945	0.07%
2019/05/13	0	0.00	2	25.45	25.50	-2	3,085	-0.06%
2019/05/10	0	0.00	2	26.60	26.10	-2	3,094	-0.06%
2019/05/09	5	26.57	3	27.10	26.25	2	3,088	0.06%
2019/05/08	3	26.85	0	0.00	27.05	3	3,072	0.10%
2019/05/07	2	27.45	0	0.00	27.40	2	3,076	0.07%
2019/05/06	10	27.85	1	27.70	27.65	9	3,088	0.29%
2019/05/03	2	27.63	5	27.90	27.30	-3	3,091	-0.10%
2019/05/02	0	0.00	2	26.45	26.70	-2	3,034	-0.07%
2019/04/29	5	26.30	1.1	26.05	26.20	3.9	3,032	0.13%
2019/04/16	2	26.95	1	27.20	26.35	1	3,068	0.03%
2019/04/15	4	27.13	0	0.00	27.05	4	3,029	0.13%
2019/04/12	6	27.58	0	0.00	27.30	6	3,016	0.20%
2019/04/11	0	0.00	2	27.90	27.65	-2	3,012	-0.07%
2019/04/10	0	0.00	3	27.88	27.60	-3	3,007	-0.10%
2019/04/09	0.5	27.60	0	0.00	27.80	0.5	3,003	0.02%
2019/04/01	3	27.25	0	0.00	27.30	3	2,993	0.10%
2019/03/29	2	28.30	0	0.00	28.20	2	3,007	0.07%
2019/03/27	0	0.00	1	28.30	28.50	-1	2,985	-0.03%
2019/03/26	0	0.00	2	28.00	28.00	-2	2,961	-0.07%
2019/03/25	4	27.90	0	0.00	27.75	4	2,971	0.13%
2019/03/21	1	30.15	2	30.00	29.50	-1	2,877	-0.03%
2019/03/20	5.5	29.57	7	29.49	29.25	-1.5	2,735	-0.05%
2019/03/15	0	0.00	4	28.54	28.70	-4	2,579	-0.16%
2019/03/11	0	0.00	2	27.80	27.75	-2	2,571	-0.08%
2019/03/08	2	27.20	0	0.00	27.20	2	2,575	0.08%
2019/03/07	4	27.81	0	0.00	27.40	4	2,602	0.15%
2019/02/27	1	28.70	0	0.00	28.60	1	2,611	0.04%
2019/02/25	0	0.00	1	29.50	29.35	-1	2,499	-0.04%
2019/02/22	0	0.00	0.6	28.20	28.20	-0.6	2,414	-0.03%
2019/02/20	0	0.00	1	28.40	28.95	-1	2,315	-0.04%
2019/02/19	19	28.13	25	28.36	29.10	-6	2,203	-0.27%
2019/02/18	0	0.00	4	26.50	26.70	-4	1,946	-0.21%
2019/02/15	0	0.00	6	25.91	26.15	-6	1,928	-0.31%
2019/02/13	3	24.40	4	24.53	24.60	-1	1,714	-0.06%
2019/02/12	2	24.25	2	24.50	24.30	0	1,684	0.00%
2019/02/11	4	25.25	0	0.00	25.15	4	1,536	0.26%
2019/01/25	0	0.00	2	26.10	26.00	-2	1,578	-0.13%
2019/01/24	1	26.40	13	26.40	26.60	-12	1,550	-0.77%
2019/01/23	0	0.00	1	25.15	25.05	-1	1,460	-0.07%
2019/01/22	0.5	24.30	2	24.55	24.40	-1.5	1,465	-0.10%
2019/01/17	0	0.00	2	25.00	25.20	-2	1,543	-0.13%
2019/01/16	0	0.00	1	24.75	24.70	-1	1,521	-0.07%
2019/01/15	0.5	24.20	0	0.00	24.30	0.5	1,520	0.03%
2019/01/11	5.1	24.58	0	0.00	24.40	5.1	1,529	0.33%
2019/01/09	8	24.49	1	24.50	24.40	7	1,516	0.46%
2019/01/08	0.5	24.65	2	24.90	24.80	-1.5	1,519	-0.10%
2019/01/07	0	0.00	2	24.20	24.60	-2	1,523	-0.13%
2019/01/04	0	0.00	10	23.48	23.60	-10	1,553	-0.64%
2019/01/03	4	24.73	15	24.58	24.15	-11	1,624	-0.68%
2019/01/02	8	24.93	0	0.00	24.90	8	1,640	0.49%
2018/12/28	0	0.00	2	25.30	25.40	-2	1,672	-0.12%
2018/12/27	0	0.00	1	25.45	25.00	-1	1,763	-0.06%
2018/12/22	0	0.00	3	25.97	26.20	-3	2,224	-0.13%
2018/12/21	2	25.20	0	0.00	25.20	2	2,322	0.09%
2018/12/20	0	0.00	10	25.85	25.85	-10	2,715	-0.37%
2018/12/19	4	26.79	0	0.00	26.80	4	2,986	0.13%
2018/12/18	2	26.70	10	27.00	27.00	-8	3,031	-0.26%
2018/12/17	2	27.75	0	0.00	27.60	2	3,040	0.07%
2018/12/13	1	28.65	2	29.00	28.35	-1	3,106	-0.03%
2018/12/12	0	0.00	25	27.65	28.30	-25	3,101	-0.81%
2018/12/05	2	28.80	0	0.00	28.85	2	3,123	0.06%
2018/12/04	0	0.00	6	29.50	29.10	-6	3,116	-0.19%
2018/12/03	0	0.00	5	29.25	29.15	-5	3,118	-0.16%
2018/11/30	5	29.10	6	28.87	28.85	-1	3,110	-0.03%
2018/11/29	12	29.97	0	0.00	29.90	12	3,072	0.39%
2018/11/28	17	30.06	5	30.50	29.95	12	3,062	0.39%
2018/11/26	11	31.17	6	31.53	30.30	5	3,041	0.16%
2018/11/23	27	32.37	5	32.00	32.00	22	2,990	0.74%
2018/11/22	3	32.90	0	0.00	32.65	3	2,980	0.10%
2018/11/21	2	32.50	5	33.31	33.05	-3	2,971	-0.10%
2018/11/20	0	0.00	5	33.50	33.00	-5	2,966	-0.17%
2018/11/16	6	32.85	0	0.00	32.85	6	3,018	0.20%
2018/11/15	12	33.11	0	0.00	33.20	12	3,016	0.40%
2018/11/14	8	33.96	18	33.75	33.65	-10	2,998	-0.33%
2018/11/12	7	32.64	0	0.00	32.35	7	2,919	0.24%
2018/11/09	10	32.18	10	32.80	33.00	0	2,909	0.00%
2018/11/08	0	0.00	3	32.55	32.50	-3	2,903	-0.10%
2018/11/07	7	32.86	5	33.05	32.60	2	2,903	0.07%
2018/11/06	5	32.00	0	0.00	32.00	5	2,893	0.17%
2018/11/05	5	32.55	0	0.00	32.55	5	2,876	0.17%
2018/11/02	11	32.94	6	33.23	32.95	5	2,855	0.18%
2018/11/01	5	32.30	0	0.00	32.05	5	2,796	0.18%
2018/10/30	6	31.88	3	32.17	31.90	3	2,791	0.11%
2018/10/25	12	33.17	15	32.80	31.30	-3	2,786	-0.11%
2018/10/15	0	0.00	1	31.65	31.80	-1	2,998	-0.03%
2018/10/12	0	0.00	2	31.73	32.20	-2	2,998	-0.07%
2018/10/08	3	35.30	0	0.00	35.30	3	2,986	0.10%
2018/10/05	10	37.30	10	35.10	35.10	0	3,037	0.00%
2018/10/04	1	38.25	7	37.64	37.75	-6	2,988	-0.20%
2018/10/03	9	40.19	0.1	38.70	38.10	8.9	2,958	0.30%
2018/10/02	2	40.45	5	40.24	40.05	-3	2,852	-0.11%
2018/10/01	29.5	41.40	48	41.85	41.60	-18.5	2,765	-0.67%
2018/09/28	20	41.13	15	41.79	39.80	5	2,552	0.20%
2018/09/27	54.5	41.47	57	41.75	42.70	-2.5	2,425	-0.10%
2018/09/26	53	40.17	33	40.25	41.15	20	2,053	0.97%
2018/09/25	2	35.00	7.8	37.44	37.45	-5.8	1,803	-0.32%
2018/09/20	3	34.75	3	35.00	34.70	0	1,790	0.00%
2018/09/19	5	34.66	0	0.00	34.15	5	1,866	0.27%
2018/09/14	1	33.30	1	33.00	33.00	0	2,284	0.00%
2018/09/13	1	34.10	0	0.00	33.60	1	2,305	0.04%
2018/09/12	1	34.50	0	0.00	33.75	1	2,307	0.04%
2018/09/05	0	0.00	1	34.65	35.10	-1	2,415	-0.04%
2018/09/04	0.5	35.10	0	0.00	35.30	0.5	2,495	0.02%
2018/08/24	0	0.00	2	37.80	37.30	-2	2,871	-0.07%
2018/08/23	3	38.40	0	0.00	38.20	3	2,896	0.10%
2018/08/22	2	35.95	2	36.35	36.20	0	2,903	0.00%
2018/08/20	0	0.00	1.9	36.34	37.10	-1.9	3,081	-0.06%
2018/08/17	1.5	35.00	0	0.00	35.25	1.5	3,129	0.05%
2018/08/16	0	0.00	1	32.90	32.85	-1	3,214	-0.03%
2018/08/15	0.5	33.00	0	0.00	33.15	0.5	3,272	0.02%
2018/08/14	0	0.00	1	34.30	34.15	-1	3,339	-0.03%
2018/08/06	0	0.00	0.6	37.30	37.30	-0.6	4,265	-0.01%
2018/08/03	0	0.00	7	38.00	37.95	-7	4,580	-0.15%
2018/08/02	0.1	37.75	0.3	37.75	37.75	-0.2	4,827	0.00%
2018/08/01	6.9	39.98	0	0.00	38.65	6.9	4,964	0.14%
2018/07/31	0	0.00	65.2	42.79	41.10	-65.2	5,096	-1.28%
2018/07/18	1	15.50	1	15.45	15.60	0	5,229	0.00%
2018/07/17	33.5	16.00	0	0.00	15.85	33.5	5,248	0.64%
2018/07/16	0.5	16.45	0	0.00	16.55	0.5	5,300	0.01%
2018/07/13	0	0.00	6	15.25	15.50	-6	5,436	-0.11%
2018/07/12	0.5	15.00	0	0.00	15.15	0.5	5,518	0.01%
2018/07/11	29.5	15.34	1	15.15	15.15	28.5	5,621	0.51%
2018/07/10	93.5	15.41	0	0.00	15.45	93.5	5,750	1.63%
2018/07/09	0.7	15.20	12	15.25	15.30	-11.3	6,005	-0.19%
2018/07/06	1.7	15.30	1	15.20	15.45	0.7	6,457	0.01%
2018/07/05	12.5	15.47	7	15.19	15.20	5.5	7,094	0.08%
2018/07/04	6.5	16.18	4	16.20	16.10	2.5	7,627	0.03%
2018/07/03	5	17.75	5	17.55	17.00	0	7,720	0.00%
2018/06/28	2	17.85	0	0.00	17.75	2	8,279	0.02%
2018/06/27	2	18.25	0	0.00	18.05	2	8,685	0.02%
2018/06/26	0	0.00	11	17.65	17.65	-11	9,058	-0.12%
2018/06/25	0	0.00	19	18.20	18.15	-19	9,292	-0.20%
2018/06/22	0	0.00	8	18.58	18.40	-8	9,531	-0.08%
2018/06/20	13.5	19.09	10	19.35	19.10	3.5	9,512	0.04%
2018/06/19	0	0.00	11	19.71	19.35	-11	9,482	-0.12%
2018/06/15	0.5	18.95	14	19.23	19.10	-13.5	9,398	-0.14%
2018/06/14	61	20.03	2	19.90	19.70	59	9,338	0.63%
2018/06/13	10	19.03	10	18.90	19.70	0	9,122	0.00%
2018/06/12	0	0.00	10	18.00	17.95	-10	8,940	-0.11%
2018/06/11	10	18.15	0	0.00	18.15	10	8,918	0.11%
2018/06/07	0	0.00	9	18.21	18.30	-9	8,910	-0.10%
2018/06/05	0	0.00	5	18.50	18.50	-5	8,900	-0.06%
2018/06/01	8	19.20	0	0.00	18.90	8	8,831	0.09%
2018/05/31	0	0.00	1	18.30	18.20	-1	8,761	-0.01%
2018/05/30	1.5	18.25	0	0.00	18.50	1.5	8,779	0.02%
2018/05/28	0	0.00	1	18.35	18.25	-1	8,746	-0.01%
2018/05/25	0	0.00	20	19.03	18.70	-20	8,721	-0.23%
2018/05/24	27	18.01	7	18.60	19.30	20	8,710	0.23%
2018/05/23	1	18.10	0	0.00	18.05	1	8,637	0.01%
2018/05/22	0	0.00	2	19.10	18.95	-2	8,568	-0.02%
2018/05/21	2	19.45	1	19.10	19.10	1	8,536	0.01%
2018/05/17	13	19.50	85	19.29	19.15	-72	8,462	-0.85%
2018/05/16	2	20.40	0	0.00	20.30	2	8,321	0.02%
2018/05/15	10	20.30	0	0.00	20.85	10	8,292	0.12%
2018/05/14	7	20.36	7	20.44	20.30	0	8,277	0.00%
2018/05/11	10	21.12	0	0.00	20.70	10	8,260	0.12%
2018/05/10	8	20.97	5	21.50	20.90	3	8,217	0.04%
2018/05/09	10.8	21.72	0	0.00	21.50	10.8	8,186	0.13%
2018/05/08	2	20.95	7	21.06	20.90	-5	8,040	-0.06%
2018/05/07	12.5	20.53	1	21.15	22.00	11.5	7,918	0.15%
2018/05/04	55	20.31	0	0.00	20.05	55	7,744	0.71%
2018/05/03	6	21.76	24	21.54	21.40	-18	7,599	-0.24%
2018/05/02	8.5	24.30	8	24.74	23.70	0.5	7,419	0.01%
2018/04/30	12	23.65	10	24.10	24.20	2	7,147	0.03%
2018/04/27	1	21.45	1	22.00	22.00	0	6,924	0.00%
2018/04/26	12	21.62	16	22.14	21.45	-4	6,817	-0.06%
2018/04/25	1.5	23.43	0	0.00	23.80	1.5	6,690	0.02%
2018/04/24	0.6	23.80	0	0.00	24.00	0.6	6,694	0.01%
2018/04/23	0	0.00	7	25.11	25.10	-7	6,860	-0.10%
2018/04/20	2.5	25.16	0	0.00	25.40	2.5	6,824	0.04%
2018/04/19	9	26.02	6	26.73	25.90	3	6,738	0.04%
2018/04/18	1.5	24.77	8	24.23	24.80	-6.5	6,566	-0.10%
2018/04/17	1.5	23.85	6	24.76	24.05	-4.5	6,658	-0.07%
2018/04/16	7.5	24.33	10	25.00	24.30	-2.5	6,680	-0.04%
2018/04/13	16.5	25.24	4	25.59	25.50	12.5	6,977	0.18%
2018/04/12	17.5	25.94	15	26.03	26.40	2.5	6,854	0.04%
2018/04/11	31	23.73	47	24.23	26.05	-16	6,572	-0.24%
2018/04/10	31.5	23.60	7	23.67	23.70	24.5	5,896	0.42%
2018/04/09	10	22.10	25	22.10	22.10	-15	5,290	-0.28%
2018/04/03	15.5	19.69	37	19.82	20.10	-21.5	5,118	-0.42%
2018/04/02	6	18.31	1	18.40	18.40	5	4,878	0.10%
2018/03/31	18	18.28	6	18.57	18.60	12	4,723	0.25%
2018/03/30	13	18.19	1	18.50	18.35	12	4,498	0.27%
2018/03/29	10	16.02	10	17.55	17.70	0	4,080	0.00%
2018/03/22	0	0.00	1	14.40	14.30	-1	3,114	-0.03%
2018/03/19	0.5	14.20	0	0.00	14.25	0.5	3,105	0.02%
2018/03/16	0	0.00	1	14.45	14.20	-1	3,104	-0.03%
2018/03/15	1.5	14.30	1	14.40	14.40	0.5	3,095	0.02%
2018/03/14	0.5	14.20	1	14.25	14.25	-0.5	3,092	-0.02%
2018/03/12	0	0.00	2	14.65	14.20	-2	3,072	-0.07%
2018/03/09	0.5	13.70	0	0.00	13.80	0.5	3,026	0.02%
2018/03/06	0.5	14.15	0	0.00	14.25	0.5	3,016	0.02%
2018/03/05	0.5	14.25	1	14.30	14.35	-0.5	3,012	-0.02%
2018/03/02	0.5	13.85	0	0.00	13.95	0.5	2,966	0.02%
2018/03/01	0	0.00	1	14.00	13.90	-1	2,966	-0.03%
2018/02/08	0.5	13.15	1	13.25	13.25	-0.5	2,973	-0.02%
2018/02/07	0.5	13.40	0	0.00	13.45	0.5	2,976	0.02%
2018/02/06	0.3	12.70	0	0.00	12.80	0.3	2,951	0.01%
2018/02/05	1	13.70	0.4	13.85	13.75	0.6	2,897	0.02%
2018/02/02	2	14.15	0	0.00	14.20	2	2,894	0.07%
2018/02/01	0	0.00	2	14.80	14.60	-2	2,930	-0.07%
2018/01/30	0	0.00	1	14.00	13.95	-1	2,988	-0.03%
2018/01/19	2	14.60	3	14.82	14.55	-1	3,098	-0.03%
2018/01/18	6	14.53	42	14.90	14.80	-36	3,062	-1.18%
2018/01/17	46.5	15.23	12	14.98	15.25	34.5	2,957	1.17%
2018/01/16	0.5	13.85	1	14.10	13.95	-0.5	2,700	-0.02%
2018/01/15	1	13.55	2	13.93	13.70	-1	2,661	-0.04%
2018/01/11	5.5	14.02	4.1	14.10	13.85	1.4	2,561	0.06%
2018/01/10	8.5	14.55	1	14.60	14.75	7.5	2,356	0.32%
2018/01/09	6.5	14.95	91	15.22	15.25	-84.5	2,210	-3.82%
2018/01/08	0	0.00	204	13.45	13.90	-204	1,768	-11.53%	大賣/鉅額交易
2018/01/05	205.5	12.11	3	12.42	12.65	202.5	1,616	12.53%	大買/鉅額交易
2018/01/04	0	0.00	1	11.50	11.50	-1	1,419	-0.07%
2018/01/03	0	0.00	3	11.43	11.40	-3	1,448	-0.21%
2018/01/02	1	11.40	0	0.00	11.45	1	1,450	0.07%