台船 (2208)-群益金鼎-東大券商分點個股進出

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
17.00
漲跌
▲0.40
漲幅
+2.41%
成交量
2,184張
產業
上市航運類股
564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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/22	0	0.00	5	17.00	17.00	-5	2,805	-0.18%
2024/11/21	0	0.00	12	16.80	16.60	-12	3,131	-0.38%
2024/11/20	0.1	16.90	0	0.00	16.70	0.1	3,147	0.00%
2024/11/19	0	16.95	0	0.00	17.00	0	3,144	0.00%
2024/11/18	0	0.00	1	16.90	16.90	-1	3,159	-0.03%
2024/11/15	10	17.05	0	0.00	17.00	10	3,177	0.31%
2024/10/30	0	0.00	2	17.35	17.25	-2	3,911	-0.05%
2024/10/29	0	0.00	5	17.35	17.35	-5	3,923	-0.13%
2024/10/18	3	17.40	0	0.00	17.25	3	4,030	0.07%
2024/10/11	0	0.00	3	17.60	17.55	-3	4,117	-0.07%
2024/10/08	1	18.00	0	0.00	18.05	1	4,131	0.02%
2024/10/07	0	0.00	5	18.35	18.20	-5	4,161	-0.12%
2024/10/04	0	0.00	1	18.30	18.25	-1	4,159	-0.02%
2024/09/27	0	17.80	5	17.90	17.90	-5	4,100	-0.12%
2024/09/24	0	0.00	1	17.35	17.35	-1	4,175	-0.02%
2024/09/23	0	0.00	1	17.65	17.50	-1	4,193	-0.02%
2024/09/20	0	0.00	2	17.35	17.50	-2	4,195	-0.05%
2024/09/12	0	17.15	0	0.00	17.05	0	4,368	0.00%
2024/09/11	10	17.20	0	0.00	17.10	10	4,368	0.23%
2024/09/10	0	0.00	5	17.55	17.45	-5	4,386	-0.11%
2024/09/09	5	17.30	0	0.00	17.40	5	4,393	0.11%
2024/09/05	2	17.35	0	0.00	17.15	2	4,429	0.05%
2024/09/04	2	17.45	0	0.00	17.35	2	4,434	0.05%
2024/09/03	0	0.00	3	18.20	18.15	-3	4,376	-0.07%
2024/09/02	3	18.48	0	0.00	18.20	3	4,405	0.07%
2024/08/30	3	18.58	2	18.80	18.60	1	4,383	0.02%
2024/08/29	2	18.60	0	0.00	18.70	2	4,365	0.05%
2024/08/27	13	19.10	3	19.32	19.05	10	4,297	0.23%
2024/08/26	16	19.18	3	19.03	18.95	13	4,096	0.32%
2024/08/23	31	18.91	36	18.65	18.60	-5	3,845	-0.13%
2024/08/22	0	0.00	4	17.88	18.15	-4	3,575	-0.11%
2024/08/21	10	17.50	0	0.00	17.55	10	3,525	0.28%
2024/08/19	1	17.50	0	0.00	17.60	1	3,551	0.03%
2024/08/16	4	17.73	0.9	17.55	17.45	3.1	3,549	0.09%
2024/08/15	2.1	18.02	0.2	18.06	17.85	1.8	3,532	0.05%
2024/08/14	0.9	18.35	9	18.42	18.20	-8.1	3,526	-0.23%
2024/08/13	29.2	18.07	13	18.01	18.00	16.2	3,294	0.49%
2024/08/09	0.2	16.30	0	0.00	16.25	0.2	3,070	0.01%
2024/08/05	1	15.50	0	0.00	15.40	1	3,148	0.03%
2024/07/29	0	0.00	0.1	16.80	16.70	-0.1	3,075	0.00%
2024/07/23	0	0.00	2	17.00	17.00	-2	3,066	-0.07%
2024/07/22	0	0.00	0.1	17.10	17.00	-0.1	3,080	0.00%
2024/07/19	0	0.00	20	17.25	17.20	-20	3,079	-0.65%
2024/07/18	1	17.40	0	0.00	17.40	1	3,063	0.03%
2024/07/17	2	17.35	0	0.00	17.35	2	3,052	0.07%
2024/07/15	0	0.00	1	17.40	17.35	-1	3,134	-0.03%
2024/07/09	10	17.50	0	0.00	17.50	10	3,393	0.29%
2024/07/08	20	17.80	0	0.00	17.70	20	3,386	0.59%
2024/07/05	1	17.80	0	0.00	17.80	1	3,451	0.03%
2024/07/04	0	0.00	2	17.75	17.70	-2	3,707	-0.05%
2024/07/01	1	17.70	0	0.00	17.65	1	3,821	0.03%
2024/06/28	0	0.00	4	18.00	17.80	-4	3,826	-0.10%
2024/06/26	0	0.00	4	17.53	17.45	-4	3,784	-0.11%
2024/06/21	3	17.50	0	0.00	17.75	3	3,977	0.08%
2024/06/20	3	17.45	1	17.45	17.50	2	3,939	0.05%
2024/06/19	8	17.46	0	0.00	17.40	8	4,047	0.20%
2024/06/18	2	17.63	1	17.60	17.65	1	4,106	0.02%
2024/06/17	0	0.00	5	17.55	17.60	-5	4,220	-0.12%
2024/06/14	1	17.45	0	0.00	17.50	1	4,588	0.02%
2024/06/13	0	17.55	0	0.00	17.45	0	4,840	0.00%
2024/06/07	1	17.90	0	0.00	17.95	1	4,818	0.02%
2024/05/31	1	17.90	6	17.95	18.10	-5	4,852	-0.10%
2024/05/30	1	18.00	0	0.00	17.95	1	4,839	0.02%
2024/05/27	1	18.05	0	0.00	18.05	1	4,861	0.02%
2024/05/22	0	0.00	0.6	18.40	18.25	-0.6	4,966	-0.01%
2024/05/20	3	18.92	0	0.00	18.65	3	5,106	0.06%
2024/05/17	5	18.70	0	0.00	18.75	5	5,150	0.10%
2024/05/15	7	18.98	0	0.00	18.80	7	5,208	0.13%
2024/05/10	0	0.00	3	17.95	18.25	-3	5,090	-0.06%
2024/05/07	0	0.00	1	18.10	18.05	-1	5,081	-0.02%
2024/04/26	0	0.00	3	18.10	18.15	-3	5,244	-0.06%
2024/04/24	0	18.35	0	0.00	18.30	0	5,312	0.00%
2024/04/22	0.5	18.55	0	0.00	18.45	0.5	5,500	0.01%
2024/04/19	0	0.00	1	18.50	18.70	-1	5,679	-0.02%
2024/04/17	0	0.00	1	18.85	19.00	-1	6,202	-0.02%
2024/04/16	4	19.03	6	19.03	18.85	-2	6,218	-0.03%
2024/04/15	5	19.65	0	0.00	19.40	5	6,169	0.08%
2024/04/11	2	19.20	14	19.09	19.15	-12	6,134	-0.20%
2024/04/10	17.1	19.87	2	19.80	19.50	15.1	6,071	0.25%
2024/04/09	0	0.00	6	19.10	19.05	-6	5,805	-0.10%
2024/04/08	0	0.00	7	19.01	18.90	-7	5,772	-0.12%
2024/04/03	7	18.85	5	18.73	18.85	2	5,764	0.03%
2024/04/02	0	0.00	5	18.75	18.70	-5	5,767	-0.09%
2024/04/01	5	19.00	0	0.00	18.90	5	5,790	0.09%
2024/03/27	5	19.20	6.5	19.08	19.10	-1.5	5,696	-0.03%
2024/03/26	1	19.24	16	19.24	18.80	-15	5,614	-0.27%
2024/03/25	0	0.00	32	19.10	19.10	-32	5,481	-0.58%
2024/03/22	18	19.11	4	19.03	19.05	14	5,430	0.26%
2024/03/21	5	18.95	6	18.72	18.90	-1	5,313	-0.02%
2024/03/20	27	18.87	2	18.78	18.75	25	5,245	0.48%
2024/03/19	6	19.29	1	18.95	19.25	5	5,153	0.10%
2024/03/18	6	18.62	2	18.50	18.60	4	4,770	0.08%
2024/03/15	0	0.00	2	17.65	17.75	-2	4,490	-0.04%
2024/03/14	1	17.60	2	17.55	17.60	-1	4,455	-0.02%
2024/03/13	1	17.70	6	17.77	17.65	-5	4,453	-0.11%
2024/03/11	0.2	17.75	0	0.00	17.75	0.2	4,398	0.00%
2024/03/05	1	18.00	0	0.00	17.95	1	4,295	0.02%
2024/03/04	9	18.06	0	0.00	18.00	9	4,260	0.21%
2024/03/01	0	18.30	0	0.00	18.20	0	4,242	0.00%
2024/02/29	0.1	18.30	0	0.00	18.35	0.1	4,228	0.00%
2024/02/27	0.1	18.20	0	0.00	18.05	0.1	4,145	0.00%
2024/02/23	0	18.20	0	0.00	17.95	0	4,062	0.00%
2024/02/22	0	18.25	1	18.25	18.20	-1	3,970	-0.03%
2024/02/20	0.2	18.06	0	0.00	18.00	0.2	3,776	0.01%
2024/02/19	2	17.95	0	0.00	18.15	2	3,678	0.05%
2024/02/16	0	18.25	0	0.00	18.15	0	3,611	0.00%
2024/02/05	0	0.00	1	17.80	17.90	-1	3,542	-0.03%
2024/02/02	0	0.00	1	18.20	18.05	-1	3,471	-0.03%
2024/02/01	0	0.00	1	18.25	18.25	-1	3,441	-0.03%
2024/01/31	2	18.05	1	18.15	18.05	1	3,425	0.03%
2024/01/30	1	18.25	0	0.00	18.20	1	3,396	0.03%
2024/01/29	0	0.00	5	18.25	18.25	-5	3,358	-0.15%
2024/01/25	0	0.00	1	18.55	18.55	-1	3,323	-0.03%
2024/01/24	26	18.63	0	0.00	18.60	26	3,298	0.79%
2024/01/23	0.1	18.40	0	0.00	18.45	0.1	3,225	0.00%
2024/01/19	1	17.85	0	0.00	17.95	1	3,079	0.03%
2024/01/18	0	0.00	1	18.00	18.00	-1	3,017	-0.03%
2024/01/17	2	18.10	4	18.23	18.15	-2	2,941	-0.07%
2024/01/16	0	0.00	5	18.61	18.55	-5	2,832	-0.18%
2024/01/15	4.1	19.54	2	19.08	19.05	2.1	2,728	0.08%
2024/01/12	4	18.90	3	18.98	18.90	1	2,509	0.04%
2024/01/11	1	20.10	0	0.00	20.00	1	1,927	0.05%
2024/01/10	3	20.12	3	20.15	20.10	0	1,888	0.00%
2024/01/08	1	21.05	1	20.95	20.90	0	1,802	0.00%
2024/01/05	0.2	20.40	3	20.57	20.50	-2.8	1,685	-0.17%
2024/01/04	1	20.05	0	0.00	20.00	1	1,663	0.06%
2024/01/03	2	20.05	0	0.00	20.10	2	1,701	0.12%
2024/01/02	1	20.10	0	0.00	20.10	1	1,696	0.06%
2023/12/29	1	20.25	0	0.00	20.30	1	1,680	0.06%
2023/12/28	1	20.30	4	20.25	20.25	-3	1,655	-0.18%
2023/12/25	0.1	20.35	0	0.00	20.20	0.1	1,733	0.01%
2023/12/22	0	0.00	4	20.55	20.50	-4	1,727	-0.23%
2023/12/21	1	20.65	0	0.00	20.65	1	1,751	0.06%
2023/12/20	3	20.60	0	0.00	20.75	3	1,773	0.17%
2023/12/19	5	20.75	0	0.00	20.60	5	1,821	0.27%
2023/12/18	2	21.28	1	21.55	21.20	1	1,888	0.05%
2023/12/11	1	21.10	1	21.30	21.45	0	2,192	0.00%
2023/12/07	0	0.00	1	21.60	21.55	-1	2,203	-0.05%
2023/12/06	7	21.70	0	0.00	21.65	7	2,223	0.31%
2023/12/05	1	21.90	0	0.00	22.05	1	2,238	0.04%
2023/11/27	1	21.75	0	0.00	21.60	1	2,333	0.04%
2023/11/24	5	21.60	0	0.00	21.60	5	2,324	0.22%
2023/11/07	0	0.00	17	20.80	20.95	-17	2,588	-0.66%
2023/10/30	0	0.00	1	20.45	20.40	-1	2,798	-0.04%
2023/10/24	0	20.40	1	20.15	20.40	-1	2,890	-0.03%
2023/10/23	1	20.50	0	0.00	20.25	1	2,906	0.03%
2023/10/18	1	20.70	0	0.00	20.70	1	2,968	0.03%
2023/10/17	0	0.00	28	21.00	20.85	-28	2,985	-0.94%
2023/10/13	1	21.50	0	0.00	21.45	1	3,056	0.03%
2023/10/11	0	0.00	1	21.70	21.70	-1	3,109	-0.03%
2023/10/05	0	0.00	24	21.87	21.85	-24	3,110	-0.77%
2023/10/04	0	0.00	1	21.80	21.90	-1	3,129	-0.03%
2023/09/26	0	0.00	3	23.45	23.40	-3	3,072	-0.10%
2023/09/25	1	24.25	0	0.00	23.90	1	3,099	0.03%
2023/09/20	17	24.81	2	24.75	24.65	15	3,243	0.46%
2023/09/18	1	23.85	1	23.75	23.65	0	2,948	0.00%
2023/09/12	1	23.35	0	0.00	23.25	1	3,034	0.03%
2023/09/11	1	24.20	0	0.00	23.90	1	3,042	0.03%
2023/09/04	16	23.88	0	0.00	23.75	16	3,151	0.51%
2023/08/31	0	0.00	0	22.90	23.20	0	3,160	0.00%
2023/08/30	0	22.90	0	22.85	22.90	0	3,236	0.00%
2023/08/29	0	0.00	0	22.90	22.85	0	3,276	0.00%
2023/08/28	0	0.00	0	22.85	22.65	0	3,299	0.00%
2023/08/25	0.1	23.00	0	0.00	22.70	0.1	3,321	0.00%
2023/08/24	0	0.00	0.1	22.80	22.90	-0.1	3,332	0.00%
2023/08/17	0	21.20	0	0.00	21.20	0	3,639	0.00%
2023/08/14	0	0.00	19	21.15	21.30	-19	3,929	-0.48%
2023/08/10	1	21.55	0	0.00	21.65	1	4,061	0.02%
2023/08/07	1	23.40	10	23.35	23.40	-9	4,245	-0.21%
2023/08/04	0	0.00	4	23.35	23.45	-4	4,306	-0.09%
2023/08/02	4	23.60	0	0.00	23.25	4	4,406	0.09%
2023/07/21	1	23.50	0	0.00	23.40	1	5,369	0.02%
2023/07/20	1	23.65	0	0.00	23.60	1	5,619	0.02%
2023/07/19	1	23.25	0	0.00	23.05	1	5,723	0.02%
2023/07/18	1	23.35	0	0.00	23.20	1	6,021	0.02%
2023/07/17	1	23.35	0	0.00	23.70	1	6,255	0.02%
2023/07/14	2	23.70	0	0.00	23.70	2	6,647	0.03%
2023/07/13	0	0.00	5	23.95	23.90	-5	7,371	-0.07%
2023/07/05	0	0.00	3	24.85	24.70	-3	12,664	-0.02%
2023/07/04	0.1	25.20	1	25.00	24.95	-0.9	12,964	-0.01%
2023/07/03	0	0.00	1	24.95	24.95	-1	13,434	-0.01%
2023/06/30	4	25.28	0	0.00	24.75	4	13,414	0.03%
2023/06/29	0	0.00	1	24.60	24.75	-1	13,260	-0.01%
2023/06/28	3	24.55	1	24.45	24.35	2	13,288	0.02%
2023/06/27	0	0.00	1	23.75	23.75	-1	13,354	-0.01%
2023/06/20	0	0.00	2	24.30	24.30	-2	13,572	-0.01%
2023/06/16	19	24.21	0	0.00	24.25	19	13,523	0.14%
2023/06/15	0	0.00	30	23.68	24.00	-30	13,496	-0.22%
2023/06/14	1	23.85	0	0.00	23.80	1	13,495	0.01%
2023/06/13	3	24.10	0	0.00	24.00	3	13,476	0.02%
2023/06/12	2	24.50	0	0.00	24.40	2	13,450	0.01%
2023/06/09	0.1	25.00	48	24.85	24.85	-47.9	13,444	-0.36%
2023/06/07	0	0.00	3	25.00	25.00	-3	13,615	-0.02%
2023/06/06	0	0.00	2	25.00	25.00	-2	13,710	-0.01%
2023/06/05	2	25.20	5	25.25	25.25	-3	13,754	-0.02%
2023/06/02	10	24.53	5	24.70	24.55	5	13,692	0.04%
2023/06/01	1.1	24.54	0	0.00	24.50	1.1	13,707	0.01%
2023/05/31	2	24.20	28	24.22	24.15	-26	13,726	-0.19%
2023/05/30	0	0.00	9	24.14	24.20	-9	13,743	-0.07%
2023/05/29	2	24.47	0	0.00	24.45	2	13,846	0.01%
2023/05/25	1	25.40	1	25.25	25.00	0	14,202	0.00%
2023/05/24	1	25.30	0	0.00	25.50	1	14,532	0.01%
2023/05/23	0	25.25	1.6	25.18	25.20	-1.6	14,960	-0.01%
2023/05/22	13	25.62	0	0.00	25.75	13	15,172	0.09%
2023/05/18	0	0.00	6	24.72	24.55	-6	15,087	-0.04%
2023/05/17	0	0.00	5	24.70	24.50	-5	15,114	-0.03%
2023/05/16	0	0.00	5	24.30	24.20	-5	15,064	-0.03%
2023/05/15	32	24.04	5	24.00	24.40	27	15,050	0.18%
2023/05/12	5	23.70	50	23.33	23.45	-45	14,986	-0.30%
2023/05/11	5	23.70	50	23.33	23.30	-45	15,004	-0.30%
2023/05/09	11	24.23	0	0.00	24.00	11	14,813	0.07%
2023/05/08	17.1	24.45	1	24.60	24.60	16.1	14,767	0.11%
2023/05/04	10	24.94	0	0.00	24.95	10	14,725	0.07%
2023/05/02	8	26.24	13	26.22	26.00	-5	14,519	-0.03%
2023/04/28	6	26.06	6	26.12	25.95	0	14,388	0.00%
2023/04/27	64.2	25.72	3	25.55	25.80	61.2	14,204	0.43%
2023/04/26	0	0.00	28	25.55	25.60	-28	14,028	-0.20%
2023/04/25	35	26.67	0	0.00	25.80	35	13,919	0.25%
2023/04/21	40	26.19	4	25.48	25.90	36	13,517	0.27%
2023/04/20	5	26.15	5	26.15	26.00	0	13,184	0.00%
2023/04/19	10	26.71	57	26.49	26.35	-47	12,924	-0.36%
2023/04/18	32.3	27.34	29.1	27.57	27.30	3.3	12,499	0.03%
2023/04/17	11	27.38	9	27.37	28.00	2	11,720	0.02%
2023/04/14	149	27.41	136	27.17	26.45	13	10,447	0.12%	大買/大賣/
2023/04/13	5	25.20	18	25.09	26.85	-13	8,708	-0.15%
2023/04/12	102	24.45	61	24.54	24.45	41	7,450	0.55%	大買/
2023/04/11	5	23.50	6	23.78	23.60	-1	6,981	-0.01%
2023/04/10	12	23.91	0	0.00	24.05	12	6,724	0.18%
2023/04/07	1	23.20	11	22.91	22.80	-10	6,381	-0.16%
2023/04/06	10	24.08	12	24.10	23.75	-2	6,051	-0.03%
2023/03/31	0	0.00	17	23.49	23.35	-17	5,535	-0.31%
2023/03/28	0	23.50	20	23.25	23.45	-20	5,472	-0.37%
2023/03/27	16	23.63	0	0.00	23.50	16	5,380	0.30%
2023/03/24	2	22.45	5	22.44	22.75	-3	5,266	-0.06%
2023/03/23	13	22.48	0	0.00	22.40	13	5,440	0.24%
2023/03/22	1	22.30	0	0.00	22.25	1	5,405	0.02%
2023/03/20	20	21.70	0	0.00	21.70	20	5,399	0.37%
2023/03/17	2	21.65	1	21.65	21.65	1	5,452	0.02%
2023/03/16	1	21.10	0	0.00	21.05	1	5,439	0.02%
2023/03/15	0	0.00	11	21.57	21.40	-11	5,440	-0.20%
2023/03/14	0	0.00	3	21.67	21.55	-3	5,476	-0.05%
2023/03/13	7	22.01	27	21.86	21.85	-20	5,537	-0.36%
2023/03/10	1	22.60	0	0.00	22.55	1	5,579	0.02%
2023/03/08	5	23.04	3	23.02	23.20	2	5,953	0.03%
2023/03/03	0	0.00	10	23.00	22.90	-10	6,013	-0.17%
2023/03/02	1	23.05	1	23.15	23.05	0	6,033	0.00%
2023/03/01	0	0.00	4	22.80	22.80	-4	6,074	-0.07%
2023/02/24	0	0.00	5	23.55	23.55	-5	5,998	-0.08%
2023/02/23	15	24.52	20	24.08	24.05	-5	5,785	-0.09%
2023/02/22	17	24.32	5	24.32	24.20	12	5,503	0.22%
2023/02/21	27	23.72	25	23.62	23.90	2	5,138	0.04%
2023/02/20	22	23.21	9	22.87	23.25	13	4,657	0.28%
2023/02/17	15	21.57	2	21.25	21.50	13	4,327	0.30%
2023/02/15	6	21.02	1	20.95	21.00	5	4,246	0.12%
2023/02/14	4	20.79	2	21.00	20.65	2	4,317	0.05%
2023/02/13	2	21.10	0	0.00	21.00	2	4,358	0.05%
2023/02/09	2	20.60	2	20.53	20.50	0	4,544	0.00%
2023/02/06	0	0.00	3	20.60	20.20	-3	4,508	-0.07%
2023/02/03	0	0.00	1	20.10	20.45	-1	4,443	-0.02%
2023/02/02	1	19.95	0	0.00	20.10	1	4,350	0.02%
2023/01/16	1	18.45	0	0.00	18.40	1	4,142	0.02%
2023/01/06	0	0.00	1	18.90	18.85	-1	4,097	-0.02%
2023/01/03	0	0.00	1	19.15	19.20	-1	4,122	-0.02%
2022/12/28	0	0.00	2	19.85	19.70	-2	4,087	-0.05%
2022/12/27	5	20.20	1	19.90	19.80	4	4,053	0.10%
2022/12/21	0	0.00	1	19.50	19.45	-1	3,958	-0.03%
2022/12/20	0	0.00	9	19.76	19.15	-9	3,923	-0.23%
2022/12/16	1	19.90	0	0.00	20.10	1	3,873	0.03%
2022/12/15	7	20.66	2	20.53	20.30	5	3,799	0.13%
2022/12/14	1	19.70	1	19.80	19.70	0	3,580	0.00%
2022/12/13	10	19.65	0	0.00	19.70	10	3,568	0.28%
2022/12/12	0	0.00	4	19.65	19.55	-4	3,539	-0.11%
2022/12/09	0	0.00	2	19.80	19.90	-2	3,509	-0.06%
2022/12/08	0	0.00	1	19.50	19.65	-1	3,437	-0.03%
2022/12/07	1	19.65	0	0.00	19.65	1	3,400	0.03%
2022/12/06	1	19.80	0	0.00	19.55	1	3,344	0.03%
2022/12/05	0	0.00	5	20.44	19.90	-5	3,272	-0.15%
2022/12/02	11	20.07	0	0.00	19.95	11	3,171	0.35%
2022/12/01	0	0.00	5	20.00	19.55	-5	3,017	-0.17%
2022/11/30	23.1	20.54	1	21.00	19.90	22.1	2,906	0.76%
2022/11/29	5	19.54	4	19.26	19.85	1	2,364	0.04%
2022/11/28	0	0.00	4	17.95	18.05	-4	2,169	-0.18%
2022/11/25	0	0.00	6	18.43	18.35	-6	2,150	-0.28%
2022/11/24	7	18.60	0	0.00	18.40	7	2,107	0.33%
2022/11/23	6	18.51	0	0.00	18.45	6	2,030	0.30%
2022/11/17	0	0.00	4	18.05	18.00	-4	1,837	-0.22%
2022/11/15	0	0.00	1	18.10	18.20	-1	1,752	-0.06%
2022/11/14	0	0.00	25	18.54	18.50	-25	1,714	-1.46%
2022/11/10	5	18.95	5	18.45	18.95	0	1,586	0.00%
2022/11/08	6	18.38	0	0.00	18.50	6	1,331	0.45%
2022/11/07	0	0.00	2	17.53	18.15	-2	1,088	-0.18%
2022/11/04	24	16.27	0	0.00	16.50	24	976	2.46%
2022/10/27	0.1	14.95	0	0.00	15.00	0.1	984	0.01%
2022/10/20	0	0.00	1	14.60	14.65	-1	948	-0.11%
2022/10/13	0	0.00	3	14.55	14.55	-3	936	-0.32%
2022/10/12	0	0.00	26	15.35	15.40	-26	912	-2.85%
2022/09/29	0	0.00	5.5	16.15	16.10	-5.5	907	-0.61%
2022/09/28	1	15.85	0	0.00	15.90	1	902	0.11%
2022/08/18	1	18.40	0	0.00	18.40	1	1,072	0.09%
2022/08/16	0	0.00	3	18.70	18.75	-3	1,082	-0.28%
2022/08/02	1	18.00	0	0.00	17.95	1	1,215	0.08%
2022/07/14	0	0.00	46	18.07	18.10	-46	1,539	-2.99%
2022/07/13	1	17.70	0	0.00	17.95	1	1,553	0.06%
2022/07/12	1	16.95	0	0.00	16.95	1	1,549	0.06%
2022/07/04	0	0.00	1	17.50	17.20	-1	1,641	-0.06%
2022/06/24	0	0.00	5	17.90	18.00	-5	1,671	-0.30%
2022/06/22	1	17.70	1	17.65	17.65	0	1,676	0.00%
2022/06/21	0	0.00	0.5	18.15	18.10	-0.5	1,674	-0.03%
2022/06/17	0	0.00	0.5	18.40	18.25	-0.5	1,680	-0.03%
2022/06/14	0	0.00	1	18.55	18.45	-1	1,683	-0.06%
2022/05/23	1	19.40	1	19.35	19.30	0	2,072	0.00%
2022/05/18	0	0.00	4	19.03	19.20	-4	2,185	-0.18%
2022/05/13	3	18.95	0	0.00	18.95	3	2,187	0.14%
2022/05/05	9	20.66	0	0.00	20.70	9	2,023	0.44%
2022/05/03	1	20.70	0	0.00	20.75	1	2,035	0.05%
2022/04/28	8	20.92	0	0.00	20.95	8	2,057	0.39%
2022/04/27	31	21.47	1	21.90	21.35	30	2,025	1.48%
2022/04/19	0	0.00	10	21.55	21.55	-10	1,936	-0.52%
2022/04/18	0	21.35	4	21.53	21.25	-4	1,930	-0.21%
2022/04/15	0	0.00	1	21.40	21.45	-1	1,924	-0.05%
2022/04/14	3	21.35	0	0.00	21.30	3	1,918	0.16%
2022/03/25	10	21.39	0	0.00	21.30	10	1,995	0.50%
2022/03/22	0	0.00	1	22.10	22.05	-1	1,990	-0.05%
2022/03/16	0	0.00	6	21.00	21.00	-6	1,998	-0.30%
2022/03/15	0	0.00	1	21.20	21.10	-1	2,013	-0.05%
2022/03/14	6	21.77	0	0.00	21.60	6	2,006	0.30%
2022/03/10	0	0.00	9	22.25	22.00	-9	2,011	-0.45%
2022/03/09	0	0.00	1	21.80	22.10	-1	1,963	-0.05%
2022/03/08	1	21.70	0	0.00	21.20	1	1,887	0.05%
2022/03/04	0	0.00	1	21.80	21.65	-1	1,872	-0.05%
2022/03/02	0	0.00	2	21.55	21.70	-2	1,865	-0.11%
2022/02/22	0	0.00	31	21.33	21.20	-31	1,881	-1.65%
2022/02/18	30	21.99	0	0.00	21.75	30	1,886	1.59%
2022/02/16	3	21.25	0	0.00	21.25	3	1,830	0.16%
2022/01/21	0	0.00	10	20.40	20.40	-10	2,141	-0.47%
2022/01/18	0	21.15	0	0.00	20.90	0	2,143	0.00%
2022/01/11	9	21.82	0	0.00	21.55	9	2,150	0.42%
2022/01/04	0	0.00	1	22.15	22.20	-1	2,212	-0.05%
2021/12/28	0	0.00	1	21.55	21.55	-1	2,205	-0.05%
2021/12/21	1	21.45	0	0.00	21.45	1	2,419	0.04%
2021/12/20	1	21.70	0	0.00	21.60	1	2,425	0.04%
2021/11/29	0	0.00	3	21.80	21.70	-3	2,647	-0.11%
2021/11/26	1	22.05	0	0.00	22.00	1	2,702	0.04%
2021/11/25	3	22.53	0	0.00	22.30	3	2,812	0.11%
2021/11/11	0	0.00	2.1	22.16	22.10	-2.1	3,788	-0.06%
2021/11/10	2	22.85	2	22.50	22.50	0	3,851	0.00%
2021/11/04	0	0.00	4	22.43	22.40	-4	4,078	-0.10%
2021/11/03	4	22.95	15	23.08	22.90	-11	4,075	-0.27%
2021/11/01	1	22.15	0	0.00	22.15	1	4,030	0.02%
2021/10/27	0	0.00	1.8	21.40	21.35	-1.8	4,093	-0.04%
2021/10/18	0	0.00	30	21.00	21.15	-30	4,723	-0.64%
2021/10/15	0	0.00	1	20.90	20.90	-1	4,860	-0.02%
2021/10/12	0	0.00	2	21.20	20.70	-2	5,273	-0.04%
2021/10/06	0	0.00	4	21.35	21.20	-4	6,070	-0.07%
2021/09/30	15	22.85	0	0.00	23.10	15	7,031	0.21%
2021/09/29	0	0.00	0	22.90	22.70	0	8,346	0.00%
2021/09/27	0	0.00	0	23.25	23.15	0	9,283	0.00%
2021/09/22	0	0.00	6	22.70	22.75	-6	11,576	-0.05%
2021/09/15	0	0.00	6	22.92	22.95	-6	15,892	-0.04%
2021/09/10	0	0.00	1	23.40	23.50	-1	24,448	0.00%
2021/09/07	0	0.00	1	23.55	23.50	-1	29,832	0.00%
2021/09/02	5	24.20	0	0.00	24.10	5	31,329	0.02%
2021/09/01	2	24.33	0	0.00	24.10	2	31,427	0.01%
2021/08/31	0	0.00	3	24.50	24.65	-3	31,969	-0.01%
2021/08/26	0	0.00	7	23.96	24.00	-7	32,704	-0.02%
2021/08/24	0	0.00	4	24.43	23.85	-4	33,357	-0.01%
2021/08/23	3	24.00	1	24.20	24.00	2	33,394	0.01%
2021/08/20	2	23.80	0	0.00	23.10	2	33,387	0.01%
2021/08/19	23	24.42	0.1	23.85	23.50	22.9	33,397	0.07%
2021/08/18	0.1	22.55	0	0.00	24.10	0.1	33,180	0.00%
2021/08/16	1	23.50	0	0.00	23.20	1	33,777	0.00%
2021/08/13	4	24.18	5	24.00	23.95	-1	34,091	0.00%
2021/08/06	4	24.16	1	24.30	23.95	3	34,464	0.01%
2021/08/05	1	23.90	0.5	24.00	23.95	0.5	34,663	0.00%
2021/08/04	0	0.00	2	24.10	24.25	-2	35,038	-0.01%
2021/08/03	0.5	24.10	3	24.05	24.00	-2.5	35,280	-0.01%
2021/08/02	1	23.90	2	24.20	24.20	-1	35,478	0.00%
2021/07/30	1	24.50	1	24.25	24.05	0	35,601	0.00%
2021/07/29	4	24.68	1	24.00	24.70	3	35,684	0.01%
2021/07/28	0	24.15	0	0.00	23.85	0	35,757	0.00%
2021/07/26	1	25.30	2	24.80	24.90	-1	36,648	0.00%
2021/07/23	4	25.00	11	25.19	25.20	-7	36,871	-0.02%
2021/07/22	1	24.25	1	24.35	24.35	0	37,094	0.00%
2021/07/21	1	24.65	9	24.41	24.10	-8	37,461	-0.02%
2021/07/19	1	25.20	4	25.60	25.60	-3	38,573	-0.01%
2021/07/16	5	25.25	2.2	25.30	25.15	2.8	40,374	0.01%
2021/07/15	17.2	26.17	16	26.15	25.75	1.2	41,689	0.00%
2021/07/14	6	25.03	2	25.08	24.90	4	42,415	0.01%
2021/07/12	5	25.80	2	25.85	25.80	3	42,947	0.01%
2021/07/09	1	26.80	26	26.47	26.40	-25	42,805	-0.06%
2021/07/08	5	27.30	0	0.00	27.05	5	42,891	0.01%
2021/07/07	6	27.28	38.3	27.47	27.50	-32.3	42,832	-0.08%
2021/07/06	94	28.13	19.6	27.72	28.25	74.4	42,444	0.18%
2021/07/05	114	26.30	17	26.17	26.95	97	41,278	0.23%	大買/
2021/07/02	1	26.65	104	26.79	26.60	-103	40,903	-0.25%	大賣/鉅額交易
2021/07/01	2	27.73	26	27.95	27.10	-24	40,656	-0.06%
2021/06/30	22	28.14	14	28.41	27.85	8	40,332	0.02%
2021/06/29	75	28.35	39.1	28.62	28.10	35.9	39,878	0.09%
2021/06/28	179	29.19	160	29.22	28.90	19	39,901	0.05%	大買/大賣/
2021/06/25	26	28.34	12	28.39	27.90	14	38,693	0.04%
2021/06/24	272	28.19	131.4	28.86	28.45	140.6	37,832	0.37%	大買/大賣/鉅額交易
2021/06/23	392	28.82	306	29.25	28.15	86	35,736	0.24%	大買/大賣/
2021/06/22	144.4	32.29	565.7	32.98	31.25	-421.3	34,203	-1.23%	大買/大賣/鉅額交易
2021/06/21	80.2	30.08	67.2	30.66	31.10	13	30,045	0.04%
2021/06/18	69	28.69	130.5	28.70	28.30	-61.5	27,198	-0.23%	大賣/
2021/06/17	46	27.31	32	26.85	27.10	14	25,096	0.06%
2021/06/16	123.5	27.46	118.2	27.28	26.65	5.3	24,395	0.02%	大買/大賣/
2021/06/15	28.4	25.87	12	25.45	26.15	16.4	21,945	0.07%
2021/06/11	1	23.95	0	0.00	23.80	1	20,715	0.00%
2021/06/08	13	25.05	13	24.40	24.10	0	20,565	0.00%
2021/06/07	8	23.90	1	23.90	23.90	7	20,083	0.03%
2021/06/04	6	23.83	5	24.10	24.10	1	19,964	0.01%
2021/06/03	50	23.60	45	23.90	24.00	5	19,624	0.03%
2021/06/02	5	23.60	5	23.19	23.40	0	19,299	0.00%
2021/06/01	2	22.30	0	0.00	22.75	2	18,664	0.01%
2021/05/31	1	22.60	2	22.28	22.05	-1	18,570	-0.01%
2021/05/28	2	22.83	1	22.20	22.65	1	18,435	0.01%
2021/05/27	1	22.10	0	0.00	21.90	1	18,259	0.01%
2021/05/25	3	21.95	3	22.00	22.00	0	18,527	0.00%
2021/05/24	14	22.66	13	22.60	22.40	1	18,330	0.01%
2021/05/21	6	21.32	5	21.00	21.90	1	17,771	0.01%
2021/05/20	3	20.12	0	0.00	19.95	3	17,418	0.02%
2021/05/18	0	0.00	5	19.95	20.05	-5	17,255	-0.03%
2021/05/17	0	0.00	12	18.29	18.25	-12	17,120	-0.07%
2021/05/14	1	20.40	0	0.00	20.10	1	16,930	0.01%
2021/05/13	5	18.99	1	19.85	19.80	4	16,782	0.02%
2021/05/12	1	20.70	3	21.65	20.75	-2	16,521	-0.01%
2021/05/11	6	23.20	18	23.51	23.00	-12	16,099	-0.07%
2021/05/10	3	24.75	10	25.00	24.65	-7	15,833	-0.04%
2021/05/07	5	23.81	1	24.50	24.75	4	15,601	0.03%
2021/05/06	4	24.18	2	23.60	23.75	2	15,417	0.01%
2021/05/05	0	0.00	2	24.15	23.90	-2	15,253	-0.01%
2021/05/04	23	25.86	4	23.85	23.75	19	15,096	0.13%
2021/05/03	21	26.16	23	26.24	25.50	-2	14,515	-0.01%
2021/04/29	0	0.00	235	24.87	25.30	-235	14,021	-1.68%	大賣/鉅額交易
2021/04/28	1	25.80	12	25.83	25.65	-11	13,724	-0.08%
2021/04/27	10	26.79	9	26.59	26.50	1	13,380	0.01%
2021/04/26	54	27.03	30	26.57	27.30	24	12,907	0.19%
2021/04/23	17	26.18	5	26.36	25.80	12	12,086	0.10%
2021/04/22	61.1	28.79	40.5	29.25	27.00	20.6	11,549	0.18%
2021/04/21	34	26.53	36.6	26.68	27.60	-2.6	9,621	-0.03%
2021/04/20	25	25.56	0.5	25.35	25.10	24.5	8,117	0.30%
2021/04/19	23	24.05	13	23.88	24.60	10	7,019	0.14%
2021/04/16	8	22.24	0	0.00	22.40	8	6,198	0.13%
2021/04/15	5	22.15	0	0.00	22.15	5	6,025	0.08%
2021/04/14	0	0.00	1	22.30	22.35	-1	5,967	-0.02%
2021/04/13	11	22.14	7	22.00	21.90	4	5,771	0.07%
2021/04/12	1	22.50	1	22.35	22.30	0	5,613	0.00%
2021/04/09	3.2	22.40	4	22.58	22.60	-0.8	5,550	-0.01%
2021/04/08	0	0.00	3	22.37	22.50	-3	5,392	-0.06%
2021/04/07	4	22.20	0	0.00	22.15	4	5,263	0.08%
2021/04/06	19.5	22.64	3	22.50	22.40	16.5	5,191	0.32%
2021/04/01	3	21.78	8	21.80	22.15	-5	5,110	-0.10%
2021/03/31	3	21.57	19	21.50	21.45	-16	4,798	-0.33%
2021/03/29	0	0.00	4	22.30	22.40	-4	4,034	-0.10%
2021/03/26	0	0.00	2	22.25	22.35	-2	4,748	-0.04%
2021/03/25	1	22.45	0	0.00	22.40	1	5,212	0.02%
2021/03/23	1	22.60	0	0.00	22.75	1	5,487	0.02%
2021/03/19	8	22.35	9	22.32	22.30	-1	5,380	-0.02%
2021/03/18	1	22.75	1	22.85	22.60	0	5,313	0.00%
2021/03/17	5	23.22	2	23.20	22.90	3	5,234	0.06%
2021/03/16	7	22.96	12	22.53	23.10	-5	5,088	-0.10%
2021/03/12	12	22.23	0	0.00	22.00	12	4,899	0.24%
2021/03/11	0	0.00	3	21.85	21.90	-3	4,838	-0.06%
2021/03/09	0	0.00	2	22.95	23.00	-2	4,636	-0.04%
2021/03/08	0	0.00	3	22.95	22.95	-3	4,632	-0.06%
2021/03/03	0	0.00	0.1	23.80	23.70	-0.1	4,570	0.00%
2021/02/26	6	23.42	0	0.00	23.95	6	4,553	0.13%
2021/02/22	1	25.00	0	0.00	25.10	1	4,051	0.02%
2021/02/17	0	0.00	1	24.65	24.40	-1	3,906	-0.03%
2021/02/03	0	0.00	3	24.10	24.05	-3	3,915	-0.08%
2021/01/28	1	24.50	0	24.80	24.75	1	3,870	0.03%
2021/01/19	2	24.85	0	0.00	24.70	2	3,826	0.05%
2021/01/18	1	25.00	0	0.00	25.00	1	3,834	0.03%
2021/01/15	2	25.65	1	26.30	25.40	1	3,820	0.03%
2021/01/14	0.5	26.05	0	0.00	26.15	0.5	3,784	0.01%
2021/01/13	0.5	25.90	0	0.00	26.10	0.5	3,773	0.01%
2021/01/08	1	26.45	0	0.00	26.45	1	3,680	0.03%
2021/01/07	1	27.30	0	0.00	26.90	1	3,658	0.03%
2021/01/06	0	0.00	4	27.19	26.50	-4	3,633	-0.11%
2021/01/05	0	0.00	1	27.85	27.60	-1	3,567	-0.03%
2021/01/04	0	0.00	1	28.35	28.25	-1	3,547	-0.03%
2020/12/30	0	0.00	1	28.80	28.70	-1	3,451	-0.03%
2020/12/28	5	29.96	1	30.20	29.35	4	3,310	0.12%
2020/12/25	0	0.00	10	28.75	28.30	-10	3,066	-0.33%
2020/12/24	1	29.00	0	0.00	28.65	1	2,989	0.03%
2020/12/22	97	31.88	129	31.55	28.05	-32	2,739	-1.17%	大賣/
2020/12/21	57	30.36	6	30.13	30.95	51	1,990	2.56%
2020/12/18	7	27.09	12	27.83	28.15	-5	1,510	-0.33%
2020/12/17	0	0.00	1	25.35	25.60	-1	1,250	-0.08%
2020/12/16	0.5	25.15	0	0.00	25.30	0.5	1,210	0.04%
2020/12/15	0.5	24.60	0	0.00	24.75	0.5	1,187	0.04%
2020/12/11	0	24.50	0	0.00	24.60	0	1,199	0.00%
2020/12/03	0	0.00	0.2	24.75	24.85	-0.2	1,444	-0.02%
2020/12/02	1	25.05	0	0.00	25.05	1	1,577	0.06%
2020/11/25	2	25.20	2	25.10	25.05	0	1,603	0.00%
2020/11/24	0	0.00	3	24.70	24.45	-3	1,537	-0.20%
2020/11/16	2	23.95	0	0.00	23.95	2	1,643	0.12%
2020/11/13	1	24.10	0	0.00	24.05	1	1,680	0.06%
2020/11/12	2	23.85	2	24.15	23.85	0	1,789	0.00%
2020/09/24	0	0.00	1	23.90	23.90	-1	2,416	-0.04%
2020/09/14	0	0.00	5	24.98	25.10	-5	2,380	-0.21%
2020/09/11	9	25.95	4	25.85	25.25	5	2,354	0.21%
2020/09/09	0	0.00	5	24.85	25.15	-5	2,135	-0.23%
2020/09/08	1	25.35	1	25.25	25.15	0	2,131	0.00%
2020/09/07	6	26.11	0	0.00	25.70	6	2,099	0.29%
2020/08/27	0	0.00	3	24.90	24.35	-3	1,985	-0.15%
2020/08/26	3	24.52	0	0.00	24.45	3	1,962	0.15%
2020/08/21	0	0.00	26	24.21	24.45	-26	2,031	-1.28%
2020/08/20	0	0.00	1	24.20	24.15	-1	2,068	-0.05%
2020/08/19	1	25.85	0	0.00	25.40	1	2,022	0.05%
2020/08/18	3	25.85	3	26.00	25.35	0	1,980	0.00%
2020/08/14	5	24.69	0	0.00	24.55	5	1,860	0.27%
2020/08/11	4	25.30	0	0.00	25.00	4	1,911	0.21%
2020/08/07	1	25.50	0	0.00	25.70	1	1,868	0.05%
2020/08/05	7	25.23	0	0.00	25.25	7	1,845	0.38%
2020/08/04	9	25.74	5	25.72	25.65	4	1,869	0.21%
2020/08/03	5	25.65	2	25.15	26.40	3	1,840	0.16%
2020/07/31	2	24.80	0	0.00	24.80	2	1,786	0.11%
2020/07/30	0	0.00	2	25.20	25.15	-2	1,897	-0.11%
2020/07/21	0	0.00	3	24.90	24.60	-3	1,772	-0.17%
2020/07/20	7	24.34	4	24.60	24.75	3	1,759	0.17%
2020/07/15	1	24.55	1	24.70	23.80	0	1,746	0.00%
2020/07/09	1	24.25	0	0.00	23.90	1	1,663	0.06%
2020/07/08	1	23.95	1	23.80	23.65	0	1,627	0.00%
2020/06/29	0	0.00	5	22.75	22.80	-5	1,656	-0.30%
2020/06/22	1	23.50	0	0.00	23.25	1	1,611	0.06%
2020/06/11	0	0.00	2.6	24.41	24.05	-2.6	1,669	-0.16%
2020/06/09	0.2	25.20	2	25.60	25.30	-1.8	1,662	-0.11%
2020/06/08	11	25.61	0	0.00	25.55	11	1,676	0.65%
2020/06/05	2	25.00	0	0.00	25.20	2	1,637	0.12%
2020/06/01	0.5	24.95	2	25.25	25.10	-1.5	1,619	-0.09%
2020/05/29	2	24.60	0	0.00	24.80	2	1,600	0.12%
2020/05/28	10	24.88	1	24.75	24.50	9	1,548	0.58%
2020/05/27	2	24.25	0	0.00	24.85	2	1,518	0.13%
2020/05/25	0	0.00	10	23.65	24.00	-10	1,473	-0.68%
2020/05/20	1	24.25	1	24.25	24.25	0	1,469	0.00%
2020/05/14	0	0.00	1	24.30	23.75	-1	1,366	-0.07%
2020/05/13	0	0.00	5	25.20	24.85	-5	1,340	-0.37%
2020/05/12	0	0.00	1	24.70	24.75	-1	1,322	-0.08%
2020/05/11	1	24.75	0	0.00	25.00	1	1,306	0.08%
2020/05/06	5	25.00	0	0.00	24.35	5	1,248	0.40%
2020/05/05	0	0.00	2	23.35	23.35	-2	1,127	-0.18%
2020/04/30	1	21.85	0	0.00	22.00	1	1,093	0.09%
2020/04/16	0	0.00	10	19.65	19.65	-10	1,140	-0.88%
2020/04/13	1	19.15	0	0.00	18.70	1	1,133	0.09%
2020/04/07	3	18.35	0	0.00	18.35	3	1,130	0.27%
2020/04/06	10	17.80	0	0.00	17.70	10	1,132	0.88%
2020/04/01	0.2	17.40	2	17.50	17.50	-1.8	1,127	-0.16%
2020/03/31	0	0.00	1	17.45	17.60	-1	1,123	-0.09%
2020/03/24	2	17.10	0	0.00	16.55	2	1,105	0.18%
2020/03/23	0	0.00	1	16.40	16.45	-1	1,109	-0.09%
2020/03/20	0.6	17.00	1	16.10	17.10	-0.4	1,111	-0.04%
2020/03/16	0	0.00	1	19.30	18.00	-1	1,025	-0.10%
2020/03/13	12.2	18.87	0	0.00	19.30	12.2	1,002	1.21%
2020/03/12	18	21.21	1	20.50	20.55	17	976	1.74%
2020/03/10	5	22.05	0	0.00	22.25	5	941	0.53%
2020/03/04	2.2	22.88	2	22.90	22.90	0.2	901	0.03%
2020/02/25	3	23.70	4	23.75	23.65	-1	875	-0.11%
2020/02/19	1	24.05	0	0.00	24.05	1	854	0.12%
2020/02/11	1	24.00	0	0.00	24.65	1	854	0.12%
2020/02/03	0	0.00	0.5	23.40	23.35	-0.5	854	-0.06%
2020/01/30	0	0.00	1	24.90	24.50	-1	834	-0.12%
2020/01/09	0.5	26.60	0	0.00	26.80	0.5	795	0.06%
2020/01/03	0	0.00	1	26.90	26.95	-1	870	-0.11%
2019/12/18	1	26.80	1	26.90	26.95	0	831	0.00%
2019/12/17	5	26.65	0	0.00	26.75	5	826	0.60%
2019/12/16	0	0.00	7	26.35	26.45	-7	828	-0.84%
2019/11/27	0	0.00	1	26.85	26.95	-1	1,068	-0.09%
2019/11/25	0	0.00	1	26.75	26.65	-1	1,087	-0.09%
2019/11/15	0	0.00	1	26.35	26.35	-1	1,120	-0.09%
2019/11/14	1	26.15	0	0.00	26.20	1	1,124	0.09%
2019/11/13	1	26.50	0	0.00	26.50	1	1,128	0.09%
2019/11/11	0	0.00	0.4	26.65	26.65	-0.4	1,129	-0.04%
2019/11/01	0	0.00	2	27.00	26.95	-2	1,079	-0.19%
2019/10/31	1	27.00	1	26.85	27.00	0	1,085	0.00%
2019/10/30	2	26.80	0	0.00	27.10	2	1,084	0.18%
2019/10/29	0	0.00	2	26.60	26.60	-2	1,083	-0.18%
2019/10/23	0	0.00	1	27.20	27.00	-1	1,112	-0.09%
2019/10/22	1	27.80	0	0.00	27.15	1	1,115	0.09%
2019/10/16	0	0.00	1	27.00	26.90	-1	1,125	-0.09%
2019/10/15	0	0.00	2	27.30	27.20	-2	1,179	-0.17%
2019/10/14	1	26.60	0	0.00	27.10	1	1,207	0.08%
2019/10/04	0	0.00	1	25.85	25.85	-1	1,179	-0.08%
2019/09/27	1	26.05	0	0.00	25.90	1	1,234	0.08%
2019/09/25	0	0.00	2	26.60	26.50	-2	1,286	-0.16%
2019/09/24	1	26.70	0	0.00	26.70	1	1,296	0.08%
2019/09/23	4	26.80	1	26.65	26.85	3	1,297	0.23%
2019/09/18	6	27.40	6	27.11	26.95	0	1,290	0.00%
2019/09/17	2	26.45	3	26.65	26.45	-1	1,213	-0.08%
2019/09/11	4	26.45	7	26.40	26.40	-3	1,221	-0.25%
2019/09/05	2	25.58	0	0.00	25.55	2	1,174	0.17%
2019/08/30	2	25.33	0	0.00	25.20	2	1,237	0.16%
2019/08/23	6	25.65	0	0.00	25.55	6	1,273	0.47%
2019/08/14	0	0.00	15	26.31	26.00	-15	1,459	-1.03%
2019/08/08	1	26.20	0	0.00	26.10	1	1,529	0.07%
2019/08/07	1	26.55	1	26.85	26.40	0	1,527	0.00%
2019/08/06	3	25.60	0	0.00	25.90	3	1,503	0.20%
2019/07/31	1	26.20	0	0.00	26.20	1	1,563	0.06%
2019/07/30	1	26.30	0	0.00	26.30	1	1,573	0.06%
2019/07/29	1	26.55	0	0.00	26.50	1	1,651	0.06%
2019/07/26	2	26.73	0	0.00	26.70	2	1,719	0.12%
2019/07/24	1	26.70	0	0.00	26.70	1	1,730	0.06%
2019/07/23	1	26.75	0	0.00	26.75	1	1,731	0.06%
2019/07/22	2	27.03	0	0.00	26.85	2	1,729	0.12%
2019/07/19	0	0.00	1	27.55	27.20	-1	1,716	-0.06%
2019/07/18	1.6	27.51	5	27.67	27.30	-3.4	1,714	-0.20%
2019/07/17	7	27.51	5	27.43	27.25	2	1,666	0.12%
2019/07/16	0	0.00	2	27.25	27.05	-2	1,607	-0.12%
2019/07/11	1	26.35	0	0.00	26.40	1	1,573	0.06%
2019/07/08	1	26.45	0	0.00	26.35	1	1,637	0.06%
2019/07/05	1	26.60	1	26.60	26.60	0	1,643	0.00%
2019/07/01	1	26.45	2	26.50	26.40	-1	1,602	-0.06%
2019/06/27	0	0.00	2	26.55	26.35	-2	1,677	-0.12%
2019/06/26	0	0.00	2	26.40	26.30	-2	1,707	-0.12%
2019/06/25	0	0.00	2	26.30	26.30	-2	1,717	-0.12%
2019/06/21	4	26.55	0	0.00	26.60	4	1,755	0.23%
2019/06/18	0.1	26.20	0	0.00	26.20	0.1	1,980	0.00%
2019/06/17	0	0.00	4	26.63	26.55	-4	2,105	-0.19%
2019/06/11	4	26.25	0	0.00	26.10	4	2,118	0.19%
2019/06/06	0	0.00	2	26.80	26.40	-2	2,101	-0.10%
2019/06/04	0	0.00	2	26.30	26.10	-2	2,071	-0.10%
2019/05/24	0	0.00	2	27.25	26.90	-2	2,302	-0.09%
2019/05/22	0	0.00	1	27.05	27.10	-1	2,380	-0.04%
2019/05/21	13	27.80	12	27.69	27.20	1	2,470	0.04%
2019/05/20	9	27.00	5	27.27	27.40	4	2,634	0.15%
2019/05/16	0	0.00	2	25.85	25.75	-2	2,891	-0.07%
2019/05/14	0	0.00	2	24.80	25.30	-2	2,945	-0.07%
2019/05/06	2	28.15	3	27.83	27.65	-1	3,088	-0.03%
2019/05/03	29	28.03	14	27.65	27.30	15	3,091	0.49%
2019/05/02	0	0.00	2	26.60	26.70	-2	3,034	-0.07%
2019/04/30	2	26.00	0	0.00	26.05	2	3,021	0.07%
2019/04/26	0	0.00	2	26.25	26.10	-2	3,026	-0.07%
2019/04/25	0	0.00	0.9	26.05	26.20	-0.9	3,052	-0.03%
2019/04/22	0	0.00	12	26.46	26.40	-12	3,045	-0.39%
2019/04/18	2	26.18	0	0.00	25.95	2	3,073	0.07%
2019/04/17	1	26.60	1	26.50	26.40	0	3,068	0.00%
2019/04/16	2	26.93	1	27.00	26.35	1	3,068	0.03%
2019/04/15	1	27.05	0	0.00	27.05	1	3,029	0.03%
2019/04/08	1	27.45	0	0.00	27.40	1	2,986	0.03%
2019/04/02	1	27.30	16	27.37	27.30	-15	2,980	-0.50%
2019/03/29	3	28.75	3	28.50	28.20	0	3,007	0.00%
2019/03/26	0	0.00	2	28.15	28.00	-2	2,961	-0.07%
2019/03/25	2	27.75	0	0.00	27.75	2	2,971	0.07%
2019/03/22	36	29.26	16	28.88	28.50	20	2,949	0.68%
2019/03/21	12	29.61	1	30.00	29.50	11	2,877	0.38%
2019/03/20	7	29.53	10	29.44	29.25	-3	2,735	-0.11%
2019/03/19	1	28.95	0	0.00	28.45	1	2,623	0.04%
2019/03/15	0	0.00	3	28.20	28.70	-3	2,579	-0.12%
2019/03/11	2	27.30	1	27.75	27.75	1	2,571	0.04%
2019/03/08	0	0.00	10	27.20	27.20	-10	2,575	-0.39%
2019/03/07	1	28.25	0	0.00	27.40	1	2,602	0.04%
2019/03/06	1	28.45	0	0.00	28.25	1	2,584	0.04%
2019/03/04	1	28.60	0	0.00	28.60	1	2,587	0.04%
2019/02/26	61	29.54	2	29.40	28.80	59	2,590	2.28%
2019/02/25	2	29.10	0	0.00	29.35	2	2,499	0.08%
2019/02/22	1	28.20	0	0.00	28.20	1	2,414	0.04%
2019/02/21	1	29.30	0	0.00	28.95	1	2,371	0.04%
2019/02/20	3	28.65	2	28.40	28.95	1	2,315	0.04%
2019/02/19	1	29.00	7	29.11	29.10	-6	2,203	-0.27%
2019/02/18	0.8	26.65	33	26.35	26.70	-32.2	1,946	-1.65%
2019/02/15	30	26.05	0	0.00	26.15	30	1,928	1.56%
2019/02/13	15	24.35	1	24.50	24.60	14	1,714	0.82%
2019/02/12	10.4	24.28	4	24.46	24.30	6.4	1,684	0.38%
2019/02/11	1	26.10	6	26.15	25.15	-5	1,536	-0.33%
2019/01/29	2	25.40	1	25.40	26.00	1	1,529	0.07%
2019/01/28	2	25.85	0	0.00	25.70	2	1,539	0.13%
2019/01/25	2	26.50	2	26.70	26.00	0	1,578	0.00%
2019/01/24	5	26.39	4	26.43	26.60	1	1,550	0.06%
2019/01/21	5	24.40	0	0.00	24.50	5	1,468	0.34%
2019/01/14	5	24.20	0.5	24.20	24.20	4.5	1,523	0.30%
2019/01/09	1	24.65	0	0.00	24.40	1	1,516	0.07%
2019/01/04	0	0.00	3	23.50	23.60	-3	1,553	-0.19%
2019/01/02	0	0.00	5	25.10	24.90	-5	1,640	-0.30%
2018/12/26	1	25.25	1	24.75	24.75	0	1,799	0.00%
2018/12/25	1	25.80	3	25.55	25.25	-2	1,910	-0.10%
2018/12/24	5	26.41	0	0.00	26.20	5	2,009	0.25%
2018/12/22	1	25.90	0	0.00	26.20	1	2,224	0.04%
2018/12/18	2	26.85	0	0.00	27.00	2	3,031	0.07%
2018/12/06	2	28.00	11	28.13	27.55	-9	3,137	-0.29%
2018/11/30	6	29.08	0	0.00	28.85	6	3,110	0.19%
2018/11/15	0	0.00	1	33.10	33.20	-1	3,016	-0.03%
2018/11/14	2	33.55	3.5	34.07	33.65	-1.5	2,998	-0.05%
2018/11/13	2	32.25	2	32.45	32.50	0	2,910	0.00%
2018/11/08	1	32.55	0	0.00	32.50	1	2,903	0.03%
2018/11/07	0	0.00	1.5	32.64	32.60	-1.5	2,903	-0.05%
2018/11/06	1	33.20	0	0.00	32.00	1	2,893	0.03%
2018/11/02	2	33.50	0	0.00	32.95	2	2,855	0.07%
2018/10/31	0	0.00	10	32.45	32.20	-10	2,793	-0.36%
2018/10/29	5	31.35	1	31.85	31.70	4	2,769	0.14%
2018/10/26	0	0.00	7	31.67	31.40	-7	2,769	-0.25%
2018/10/25	26	32.62	7	33.36	31.30	19	2,786	0.68%
2018/10/24	0	0.00	1	31.50	31.85	-1	2,750	-0.04%
2018/10/22	0	0.00	2	32.28	32.20	-2	2,809	-0.07%
2018/10/18	2.3	32.05	1	31.65	32.05	1.3	2,966	0.04%
2018/10/17	0	0.00	1	31.60	31.35	-1	2,979	-0.03%
2018/10/15	0	0.00	1	31.60	31.80	-1	2,998	-0.03%
2018/10/11	2	31.70	0	0.00	31.50	2	2,980	0.07%
2018/10/05	5	36.75	1	35.80	35.10	4	3,037	0.13%
2018/10/04	1	38.30	0	0.00	37.75	1	2,988	0.03%
2018/10/03	11	38.50	0	0.00	38.10	11	2,958	0.37%
2018/10/02	1	40.25	1	39.95	40.05	0	2,852	0.00%
2018/10/01	7	41.82	13	41.14	41.60	-6	2,765	-0.22%
2018/09/28	8	40.15	4	41.18	39.80	4	2,552	0.16%
2018/09/27	5	41.73	3	42.12	42.70	2	2,425	0.08%
2018/09/26	8	40.31	1	40.50	41.15	7	2,053	0.34%
2018/09/19	3	34.57	3	34.42	34.15	0	1,866	0.00%
2018/09/12	1	34.45	1	34.80	33.75	0	2,307	0.00%
2018/09/11	33	32.50	0	0.00	32.80	33	2,298	1.44%
2018/09/07	0	0.00	4	34.03	33.55	-4	2,352	-0.17%
2018/09/06	2	34.10	0	0.00	34.05	2	2,370	0.08%
2018/09/05	2	35.10	0	0.00	35.10	2	2,415	0.08%
2018/09/04	3	34.60	3	35.05	35.30	0	2,495	0.00%
2018/08/27	5	37.10	5	37.10	37.15	0	2,790	0.00%
2018/08/23	7	39.20	5	38.25	38.20	2	2,896	0.07%
2018/08/22	0	0.00	1	36.60	36.20	-1	2,903	-0.03%
2018/08/21	1.2	36.45	0	0.00	36.10	1.2	2,937	0.04%
2018/08/17	0.6	35.00	0	0.00	35.25	0.6	3,129	0.02%
2018/08/16	0.7	32.80	0	0.00	32.85	0.7	3,214	0.02%
2018/07/31	0	0.00	0.4	41.10	41.10	-0.4	5,096	-0.01%
2018/07/17	0	0.00	5	16.05	15.85	-5	5,248	-0.10%
2018/07/16	5	16.52	0	0.00	16.55	5	5,300	0.09%
2018/07/12	2	15.05	0	0.00	15.15	2	5,518	0.04%
2018/07/06	3	14.87	0	0.00	15.45	3	6,457	0.05%
2018/07/05	5	15.61	2	15.20	15.20	3	7,094	0.04%
2018/07/04	42	16.37	0	0.00	16.10	42	7,627	0.55%
2018/07/03	0	0.00	1	17.75	17.00	-1	7,720	-0.01%
2018/07/02	1	17.65	2	17.70	17.75	-1	7,924	-0.01%
2018/06/29	2	17.80	0	0.00	17.85	2	8,066	0.02%
2018/06/28	0	0.00	1	18.00	17.75	-1	8,279	-0.01%
2018/06/27	1	18.10	0	0.00	18.05	1	8,685	0.01%
2018/06/25	0	0.00	2	18.15	18.15	-2	9,292	-0.02%
2018/06/22	0	0.00	2	18.55	18.40	-2	9,531	-0.02%
2018/06/20	2	19.70	0	0.00	19.10	2	9,512	0.02%
2018/06/15	0	0.00	15	19.62	19.10	-15	9,398	-0.16%
2018/06/14	19	20.09	2	20.05	19.70	17	9,338	0.18%
2018/06/12	10	18.05	0	0.00	17.95	10	8,940	0.11%
2018/06/08	1	18.20	0	0.00	18.10	1	8,919	0.01%
2018/06/07	12	18.29	0	0.00	18.30	12	8,910	0.13%
2018/06/05	1	18.70	0	0.00	18.50	1	8,900	0.01%
2018/06/01	0	0.00	9	18.94	18.90	-9	8,831	-0.10%
2018/05/31	1	18.30	0	0.00	18.20	1	8,761	0.01%
2018/05/30	5	18.50	0	0.00	18.50	5	8,779	0.06%
2018/05/29	10	18.85	0	0.00	18.45	10	8,778	0.11%
2018/05/28	3	18.32	10	18.39	18.25	-7	8,746	-0.08%
2018/05/25	6	18.88	13	18.91	18.70	-7	8,721	-0.08%
2018/05/24	2	18.28	15.3	19.17	19.30	-13.3	8,710	-0.15%
2018/05/23	24	18.44	40	18.24	18.05	-16	8,637	-0.19%
2018/05/22	23	18.98	0	0.00	18.95	23	8,568	0.27%
2018/05/21	2	19.10	0	0.00	19.10	2	8,536	0.02%
2018/05/18	0	0.00	2	19.30	19.50	-2	8,493	-0.02%
2018/05/17	26	19.62	5	19.21	19.15	21	8,462	0.25%
2018/05/16	3	20.42	3	20.53	20.30	0	8,321	0.00%
2018/05/15	7	20.99	10	21.40	20.85	-3	8,292	-0.04%
2018/05/14	13	20.27	5	20.26	20.30	8	8,277	0.10%
2018/05/11	24	20.86	15	21.41	20.70	9	8,260	0.11%
2018/05/10	0	0.00	2	20.90	20.90	-2	8,217	-0.02%
2018/05/09	2	21.40	2	21.95	21.50	0	8,186	0.00%
2018/05/08	53	21.04	0.2	20.90	20.90	52.8	8,040	0.66%
2018/05/07	11	20.73	1	21.55	22.00	10	7,918	0.13%
2018/05/04	30	20.68	1	20.30	20.05	29	7,744	0.37%
2018/05/03	52	21.53	2	21.85	21.40	50	7,599	0.66%
2018/05/02	13	24.17	76	24.75	23.70	-63	7,419	-0.85%
2018/04/30	66	23.88	8	23.69	24.20	58	7,147	0.81%
2018/04/27	4	21.66	1	22.00	22.00	3	6,924	0.04%
2018/04/26	12	22.83	235	23.31	21.45	-223	6,817	-3.27%	大賣/鉅額交易
2018/04/25	0	0.00	210	23.48	23.80	-210	6,690	-3.14%	大賣/鉅額交易
2018/04/24	33	24.50	2	24.25	24.00	31	6,694	0.46%
2018/04/23	13	25.05	2	25.30	25.10	11	6,860	0.16%
2018/04/20	29	25.90	0	0.00	25.40	29	6,824	0.42%
2018/04/19	37	26.01	4	26.51	25.90	33	6,738	0.49%
2018/04/18	1	24.20	2	24.40	24.80	-1	6,566	-0.02%
2018/04/17	0	0.00	5	24.39	24.05	-5	6,658	-0.08%
2018/04/16	2	24.98	1	25.40	24.30	1	6,680	0.01%
2018/04/13	20	25.40	8	25.99	25.50	12	6,977	0.17%
2018/04/12	10	26.29	21	25.40	26.40	-11	6,854	-0.16%
2018/04/11	30	24.40	22	23.90	26.05	8	6,572	0.12%
2018/04/10	7	23.10	10	22.91	23.70	-3	5,896	-0.05%
2018/04/09	5	22.10	4	22.10	22.10	1	5,290	0.02%
2018/04/03	11	18.75	16	18.40	20.10	-5	5,118	-0.10%
2018/04/02	17	18.45	5	18.95	18.40	12	4,878	0.25%
2018/03/31	13	18.77	19	18.47	18.60	-6	4,723	-0.13%
2018/03/30	17	18.64	10.1	18.55	18.35	6.9	4,498	0.15%
2018/03/29	16	16.58	4	17.20	17.70	12	4,080	0.29%
2018/03/28	8	15.98	7	16.34	16.20	1	3,675	0.03%
2018/03/27	0	0.00	2	15.33	15.80	-2	3,398	-0.06%
2018/03/26	13	14.42	1	14.40	14.40	12	3,143	0.38%
2018/03/23	1	14.10	1	14.40	14.30	0	3,129	0.00%
2018/03/22	0	0.00	1	14.40	14.30	-1	3,114	-0.03%
2018/03/21	4	14.40	0	0.00	14.30	4	3,114	0.13%
2018/03/15	0	0.00	0.1	14.30	14.40	-0.1	3,095	0.00%
2018/03/13	1	14.20	0	14.20	14.20	1	3,078	0.03%
2018/03/12	0	0.00	23	14.67	14.20	-23	3,072	-0.75%
2018/03/07	1	14.00	0	0.00	13.90	1	3,028	0.03%
2018/03/06	2	14.30	1	14.25	14.25	1	3,016	0.03%
2018/03/01	4	13.80	0	0.00	13.90	4	2,966	0.13%
2018/02/27	1	13.70	0	0.00	13.75	1	2,994	0.03%
2018/02/26	1	13.90	0	0.00	13.90	1	2,997	0.03%
2018/02/23	2	12.88	2	13.25	14.00	0	3,000	0.00%
2018/02/22	1	13.05	0	0.00	13.05	1	2,968	0.03%
2018/02/21	0	0.00	1	13.20	13.40	-1	2,967	-0.03%
2018/02/09	2	12.80	0	0.00	13.00	2	2,969	0.07%
2018/02/08	3	13.28	0	0.00	13.25	3	2,973	0.10%
2018/02/06	0	0.00	6	12.85	12.80	-6	2,951	-0.20%
2018/01/31	9	14.12	0	0.00	14.30	9	2,909	0.31%
2018/01/24	0	14.00	0	0.00	14.00	0	3,150	0.00%
2018/01/23	10	14.30	0	0.00	14.50	10	3,107	0.32%
2018/01/18	11	14.61	6	14.94	14.80	5	3,062	0.16%
2018/01/17	134	15.13	0	0.00	15.25	134	2,957	4.53%	大買/鉅額交易
2018/01/15	0	0.00	3	14.02	13.70	-3	2,661	-0.11%
2018/01/12	0	0.00	2	14.05	13.80	-2	2,617	-0.08%
2018/01/11	14	13.96	1	13.80	13.85	13	2,561	0.51%
2018/01/10	54	14.99	1	15.15	14.75	53	2,356	2.25%
2018/01/09	104	15.07	42	14.91	15.25	62	2,210	2.80%	大買/
2018/01/08	10	13.50	3	13.90	13.90	7	1,768	0.40%
2018/01/05	1	12.15	0	12.60	12.65	1	1,616	0.06%
2018/01/04	0	0.00	4	11.45	11.50	-4	1,419	-0.28%