台船 (2208)-群益金鼎-彰化券商分點個股進出

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
▼0.20
漲幅
-1.09%
成交量
2,672張
產業
上市航運類股
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－群益金鼎-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/04/25	2	18.10	210	18.11	18.10	-208	5,267	-3.95%	大賣/鉅額交易
2024/04/24	2	18.30	0	0.00	18.30	2	5,312	0.04%
2024/04/23	0	0.00	35	18.25	18.30	-35	5,410	-0.65%
2024/04/22	0.2	18.46	5	18.40	18.45	-4.8	5,500	-0.09%
2024/04/19	0.1	18.88	7	18.79	18.70	-6.9	5,679	-0.12%
2024/04/18	0	0.00	2	19.13	19.05	-2	6,197	-0.03%
2024/04/17	210.1	19.00	10	18.90	19.00	200.1	6,202	3.23%	大買/鉅額交易
2024/04/16	0	0.00	30	19.05	18.85	-30	6,218	-0.48%
2024/04/15	25	19.65	2	19.55	19.40	23	6,169	0.37%
2024/04/12	15	19.17	0	0.00	19.05	15	6,116	0.25%
2024/04/11	20	19.20	2	19.15	19.15	18	6,134	0.29%
2024/04/10	50	19.75	3	19.75	19.50	47	6,071	0.77%
2024/04/09	2	19.10	4	18.96	19.05	-2	5,805	-0.03%
2024/04/08	1	19.00	1	19.10	18.90	0	5,772	0.00%
2024/04/03	50	18.60	0	0.00	18.85	50	5,764	0.87%
2024/04/02	0	0.00	12.5	18.79	18.70	-12.5	5,767	-0.22%
2024/04/01	0	0.00	11	18.80	18.90	-11	5,790	-0.19%
2024/03/29	4.1	18.90	3	18.88	18.85	1.1	5,753	0.02%
2024/03/28	0.1	19.10	0	0.00	18.95	0.1	5,740	0.00%
2024/03/27	2	19.15	2	19.23	19.10	0	5,696	0.00%
2024/03/26	1	18.80	0	0.00	18.80	1	5,614	0.02%
2024/03/25	0	0.00	5	19.10	19.10	-5	5,481	-0.09%
2024/03/22	0.5	19.20	1.6	19.05	19.05	-1.1	5,430	-0.02%
2024/03/21	2.1	18.81	0	0.00	18.90	2.1	5,313	0.04%
2024/03/20	12.1	18.74	0	0.00	18.75	12.1	5,245	0.23%
2024/03/19	10.1	19.24	26	19.27	19.25	-16	5,153	-0.31%
2024/03/18	11	18.68	7	18.66	18.60	4	4,770	0.08%
2024/03/15	100.1	17.65	0	0.00	17.75	100.1	4,490	2.23%
2024/03/14	0.1	17.70	0	0.00	17.60	0.1	4,455	0.00%
2024/03/13	31.1	17.72	0	0.00	17.65	31.1	4,453	0.70%
2024/03/12	0.1	17.85	0	0.00	17.75	0.1	4,430	0.00%
2024/03/11	0.1	17.80	0	0.00	17.75	0.1	4,398	0.00%
2024/03/08	12.1	17.55	0	0.00	17.55	12.1	4,380	0.28%
2024/03/07	80.1	17.72	1.2	17.80	17.75	79	4,387	1.80%
2024/03/06	102.1	17.90	0	0.00	17.90	102.1	4,330	2.36%	大買/鉅額交易
2024/03/05	101	17.98	0	0.00	17.95	101	4,295	2.35%	大買/鉅額交易
2024/03/04	1.2	18.18	0	0.00	18.00	1.2	4,260	0.03%
2024/02/29	15	18.27	4	18.35	18.35	11	4,228	0.26%
2024/02/26	0.1	18.10	0	0.00	18.05	0.1	4,100	0.00%
2024/02/23	95	17.98	1	18.15	17.95	94	4,062	2.31%
2024/02/22	0.1	18.25	20.2	18.12	18.20	-20	3,970	-0.50%
2024/02/21	72.4	17.91	3	17.92	17.90	69.4	3,829	1.81%
2024/02/20	15	18.00	0	0.00	18.00	15	3,776	0.40%
2024/02/19	8	18.03	1.1	17.92	18.15	6.9	3,678	0.19%
2024/02/16	50	18.15	0	0.00	18.15	50	3,611	1.38%
2024/02/15	0	0.00	5	18.14	18.15	-5	3,584	-0.14%
2024/02/05	0.1	17.85	9	17.74	17.90	-8.9	3,542	-0.25%
2024/02/02	3.1	18.11	0	0.00	18.05	3.1	3,471	0.09%
2024/02/01	0.1	18.25	0	0.00	18.25	0.1	3,441	0.00%
2024/01/31	6	18.12	0	0.00	18.05	6	3,425	0.18%
2024/01/30	0.1	18.45	0	0.00	18.20	0.1	3,396	0.00%
2024/01/26	1.1	18.42	0	0.00	18.40	1.1	3,340	0.03%
2024/01/25	2.9	18.60	0	0.00	18.55	2.9	3,323	0.09%
2024/01/24	0.1	18.55	1	18.70	18.60	-0.9	3,298	-0.03%
2024/01/23	60.1	18.41	0	0.00	18.45	60.1	3,225	1.86%
2024/01/22	0.1	18.05	0	0.00	18.10	0.1	3,130	0.00%
2024/01/19	350.3	17.94	0	0.00	17.95	350.3	3,079	11.37%	大買/鉅額交易
2024/01/18	0.1	18.15	0	0.00	18.00	0.1	3,017	0.00%
2024/01/17	1.1	18.44	11	18.29	18.15	-9.9	2,941	-0.34%
2024/01/16	35.1	18.55	15	18.58	18.55	20.1	2,832	0.71%
2024/01/15	318	19.22	3	19.47	19.05	315	2,728	11.54%	大買/鉅額交易
2024/01/12	27.2	18.88	7.4	18.86	18.90	19.8	2,509	0.79%
2024/01/10	20	20.50	0	0.00	20.10	20	1,888	1.06%
2024/01/08	27	21.29	25	20.95	20.90	2	1,802	0.11%
2024/01/05	0	20.15	2	20.50	20.50	-2	1,685	-0.12%
2024/01/04	2	20.00	1	20.05	20.00	1	1,663	0.06%
2024/01/02	2	20.15	5	20.15	20.10	-3	1,696	-0.18%
2023/12/29	0	0.00	3.1	20.25	20.30	-3.1	1,680	-0.18%
2023/12/26	0	0.00	4.9	20.42	20.50	-4.9	1,676	-0.29%
2023/12/25	0	0.00	4	20.23	20.20	-4	1,733	-0.23%
2023/12/22	4	20.60	0	0.00	20.50	4	1,727	0.23%
2023/12/19	0.1	20.75	0	0.00	20.60	0.1	1,821	0.01%
2023/12/15	2.1	21.21	3	21.50	21.45	-0.9	2,161	-0.04%
2023/12/14	0.1	21.80	14	21.40	21.80	-13.9	2,178	-0.64%
2023/12/13	0.1	21.30	2	21.40	21.35	-1.9	2,153	-0.09%
2023/12/12	0.1	21.45	21	21.40	21.35	-20.9	2,174	-0.96%
2023/12/06	0	0.00	5	21.75	21.65	-5	2,223	-0.22%
2023/12/04	0	0.00	1	22.20	22.20	-1	2,227	-0.04%
2023/11/29	5	21.50	0	0.00	21.80	5	2,313	0.22%
2023/11/24	0	0.00	1	21.60	21.60	-1	2,324	-0.04%
2023/11/16	0	0.00	1	20.85	20.90	-1	2,455	-0.04%
2023/10/30	0	0.00	2	20.45	20.40	-2	2,798	-0.07%
2023/10/26	0	0.00	1	20.40	20.35	-1	2,854	-0.04%
2023/10/25	0	0.00	1	20.60	20.60	-1	2,864	-0.03%
2023/10/18	1	20.60	0	0.00	20.70	1	2,968	0.03%
2023/10/17	2	21.00	2	21.00	20.85	0	2,985	0.00%
2023/10/13	20	21.45	0	0.00	21.45	20	3,056	0.65%
2023/10/12	2.1	21.38	0	0.00	21.35	2.1	3,080	0.07%
2023/10/03	0	0.00	1	22.10	22.00	-1	3,123	-0.03%
2023/10/02	12	22.78	0	0.00	22.25	12	3,115	0.39%
2023/09/28	4	23.35	0	0.00	22.85	4	3,073	0.13%
2023/09/27	2	23.50	0	0.00	23.40	2	3,022	0.07%
2023/09/25	2	23.95	3	23.95	23.90	-1	3,099	-0.03%
2023/09/22	2	23.60	2	24.10	24.20	0	3,274	0.00%
2023/09/21	8	23.66	0	0.00	23.65	8	3,276	0.24%
2023/09/20	42	25.00	43	24.58	24.65	-1	3,243	-0.03%
2023/09/14	0	0.00	3	23.68	23.75	-3	2,933	-0.10%
2023/09/11	0	0.00	3	24.01	23.90	-3	3,042	-0.10%
2023/09/08	0	0.00	3	24.00	24.00	-3	3,078	-0.10%
2023/09/06	2	23.85	0	0.00	23.80	2	3,151	0.06%
2023/09/05	1	24.05	0	0.00	23.85	1	3,155	0.03%
2023/09/04	2	23.85	3	23.75	23.75	-1	3,151	-0.03%
2023/09/01	0	0.00	0.5	23.20	23.20	-0.5	3,130	-0.01%
2023/08/29	3	23.00	0	0.00	22.85	3	3,276	0.09%
2023/08/25	5	23.30	0	0.00	22.70	5	3,321	0.15%
2023/08/23	0	0.00	2	21.95	22.20	-2	3,301	-0.06%
2023/08/18	0	0.00	1.3	21.25	21.45	-1.3	3,513	-0.04%
2023/08/16	0	21.05	2	20.75	20.80	-2	3,837	-0.05%
2023/08/15	1	21.30	0	0.00	21.25	1	3,863	0.03%
2023/08/14	3	21.75	0	0.00	21.30	3	3,929	0.08%
2023/08/11	1	21.65	0	0.00	21.85	1	3,992	0.03%
2023/08/10	4	21.76	0	0.00	21.65	4	4,061	0.10%
2023/08/08	0	0.00	6	23.45	23.55	-6	4,101	-0.15%
2023/08/07	0	0.00	4	23.30	23.40	-4	4,245	-0.09%
2023/08/04	0	0.00	1	23.35	23.45	-1	4,306	-0.02%
2023/08/02	0	0.00	11	23.44	23.25	-11	4,406	-0.25%
2023/08/01	38	23.46	0	0.00	23.45	38	4,445	0.85%
2023/07/31	0	0.00	23	23.50	23.35	-23	4,567	-0.50%
2023/07/28	0	0.00	1	23.30	23.25	-1	4,696	-0.02%
2023/07/27	0	0.00	2	23.33	23.35	-2	4,828	-0.04%
2023/07/26	0	0.00	5.6	23.12	23.10	-5.6	4,966	-0.11%
2023/07/24	4	23.10	0	0.00	23.05	4	5,276	0.08%
2023/07/21	0	0.00	2	23.50	23.40	-2	5,369	-0.04%
2023/07/20	0	0.00	4	23.60	23.60	-4	5,619	-0.07%
2023/07/18	4	23.35	0	0.00	23.20	4	6,021	0.07%
2023/07/14	16	23.79	1.1	23.80	23.70	14.9	6,647	0.22%
2023/07/13	1	24.00	0	0.00	23.90	1	7,371	0.01%
2023/07/12	0	0.00	5	24.10	24.10	-5	8,602	-0.06%
2023/07/11	0	0.00	1	24.50	24.45	-1	10,315	-0.01%
2023/07/10	1	24.00	1	24.10	24.00	0	11,545	0.00%
2023/07/07	20	24.50	2	24.30	24.15	18	12,009	0.15%
2023/07/06	2	24.83	10	24.70	24.50	-8	12,275	-0.07%
2023/07/05	0	0.00	2	25.10	24.70	-2	12,664	-0.02%
2023/07/04	25	25.10	9	24.95	24.95	16	12,964	0.12%
2023/07/03	4	24.70	1	24.90	24.95	3	13,434	0.02%
2023/06/30	1	25.45	10	25.25	24.75	-9	13,414	-0.07%
2023/06/29	0	0.00	1	24.65	24.75	-1	13,260	-0.01%
2023/06/28	1	24.35	4	24.40	24.35	-3	13,288	-0.02%
2023/06/27	4	23.93	8	23.85	23.75	-4	13,354	-0.03%
2023/06/26	11	24.25	0	0.00	24.00	11	13,520	0.08%
2023/06/20	2	24.70	0	0.00	24.30	2	13,572	0.01%
2023/06/19	10	24.56	1	24.45	24.65	9	13,584	0.07%
2023/06/16	3	24.07	1	24.20	24.25	2	13,523	0.01%
2023/06/15	2	23.98	3	23.97	24.00	-1	13,496	-0.01%
2023/06/14	0.1	23.95	0	0.00	23.80	0.1	13,495	0.00%
2023/06/13	0.1	24.00	31	23.99	24.00	-31	13,476	-0.23%
2023/06/12	8	24.51	0	0.00	24.40	8	13,450	0.06%
2023/06/09	0	0.00	5	24.78	24.85	-5	13,444	-0.04%
2023/06/08	0	0.00	1	25.00	25.00	-1	13,524	-0.01%
2023/06/06	0	0.00	0	25.05	25.00	0	13,710	0.00%
2023/06/05	1	25.15	6	25.25	25.25	-5	13,754	-0.04%
2023/06/02	2	24.55	0	0.00	24.55	2	13,692	0.01%
2023/06/01	2	24.20	0	0.00	24.50	2	13,707	0.01%
2023/05/30	0	0.00	1	24.30	24.20	-1	13,743	-0.01%
2023/05/29	0	0.00	40	24.50	24.45	-40	13,846	-0.29%
2023/05/26	16	24.31	12	24.39	24.15	4	14,024	0.03%
2023/05/25	6	25.10	27	25.08	25.00	-21	14,202	-0.15%
2023/05/24	25	25.57	0	0.00	25.50	25	14,532	0.17%
2023/05/23	5	25.02	1	25.15	25.20	4	14,960	0.03%
2023/05/22	8	25.22	2	25.68	25.75	6	15,172	0.04%
2023/05/18	0	0.00	2	24.60	24.55	-2	15,087	-0.01%
2023/05/16	0	0.00	1	24.20	24.20	-1	15,064	-0.01%
2023/05/15	1	24.10	0	0.00	24.40	1	15,050	0.01%
2023/05/12	2.1	23.71	5	23.50	23.45	-2.9	14,986	-0.02%
2023/05/11	2.1	23.71	5	23.50	23.30	-2.9	15,004	-0.02%
2023/05/10	1	24.10	0	0.00	24.00	1	14,860	0.01%
2023/05/09	2	24.05	12	23.95	24.00	-10	14,813	-0.07%
2023/05/08	0	0.00	2.2	24.62	24.60	-2.2	14,767	-0.01%
2023/05/05	4	24.75	6	24.50	24.45	-2	14,788	-0.01%
2023/05/04	3	25.03	3	25.00	24.95	0	14,725	0.00%
2023/05/03	3	25.95	4.8	25.73	25.60	-1.8	14,602	-0.01%
2023/05/02	2	26.10	1	26.00	26.00	1	14,519	0.01%
2023/04/28	1	26.10	6	26.03	25.95	-5	14,388	-0.03%
2023/04/27	4	25.86	1	25.90	25.80	3	14,204	0.02%
2023/04/25	7	26.31	1	27.05	25.80	6	13,919	0.04%
2023/04/24	3	26.12	7	26.22	26.20	-4	13,643	-0.03%
2023/04/21	4	25.63	25	25.81	25.90	-21	13,517	-0.16%
2023/04/20	10	26.05	2	26.25	26.00	8	13,184	0.06%
2023/04/19	12	26.49	97	26.46	26.35	-85	12,924	-0.66%
2023/04/18	61.2	27.33	15	27.16	27.30	46.2	12,499	0.37%
2023/04/17	86.2	27.80	32.1	27.65	28.00	54.1	11,720	0.46%
2023/04/14	112.1	27.35	37	26.68	26.45	75.1	10,447	0.72%	大買/
2023/04/13	80	25.94	48	26.58	26.85	32	8,708	0.37%
2023/04/12	21	24.30	3	24.55	24.45	18	7,450	0.24%
2023/04/11	24	23.97	1	23.85	23.60	23	6,981	0.33%
2023/04/10	0	0.00	2	23.95	24.05	-2	6,724	-0.03%
2023/04/07	4	22.99	2	23.13	22.80	2	6,381	0.03%
2023/04/06	7	24.29	13.4	24.05	23.75	-6.4	6,051	-0.11%
2023/03/31	0	0.00	3.1	23.45	23.35	-3.1	5,535	-0.06%
2023/03/30	1	23.20	0	0.00	23.50	1	5,525	0.02%
2023/03/29	0	0.00	12	23.89	23.40	-12	5,514	-0.22%
2023/03/27	18	23.30	2	23.48	23.50	16	5,380	0.30%
2023/03/24	1	22.35	0	0.00	22.75	1	5,266	0.02%
2023/03/21	0	0.00	2	21.85	22.00	-2	5,397	-0.04%
2023/03/20	0	0.00	2	21.75	21.70	-2	5,399	-0.04%
2023/03/17	1	21.25	0	0.00	21.65	1	5,452	0.02%
2023/03/16	0	21.05	0	0.00	21.05	0	5,439	0.00%
2023/03/15	2	21.60	0	0.00	21.40	2	5,440	0.04%
2023/03/14	0	0.00	1	21.60	21.55	-1	5,476	-0.02%
2023/03/13	0	0.00	3	22.02	21.85	-3	5,537	-0.05%
2023/03/10	0	0.00	0.2	22.70	22.55	-0.2	5,579	0.00%
2023/03/09	4.2	23.51	0	0.00	23.55	4.2	5,546	0.08%
2023/03/08	10	23.20	0	0.00	23.20	10	5,953	0.17%
2023/03/07	2	23.00	2	23.00	22.90	0	6,051	0.00%
2023/03/06	1	23.00	1	22.90	23.05	0	6,032	0.00%
2023/03/03	1	22.90	4	23.08	22.90	-3	6,013	-0.05%
2023/03/01	1	22.85	6	23.09	22.80	-5	6,074	-0.08%
2023/02/24	5	23.50	12	23.73	23.55	-7	5,998	-0.12%
2023/02/23	15	24.18	1	23.90	24.05	14	5,785	0.24%
2023/02/22	11	24.08	36	24.18	24.20	-25	5,503	-0.45%
2023/02/21	60	24.15	2	23.73	23.90	58	5,138	1.13%
2023/02/20	10	23.28	2	23.18	23.25	8	4,657	0.17%
2023/02/17	13	21.60	11	21.14	21.50	2	4,327	0.05%
2023/02/16	0	0.00	1	20.85	20.85	-1	4,204	-0.02%
2023/02/15	0	0.00	2	21.10	21.00	-2	4,246	-0.05%
2023/02/10	0	0.00	3	20.95	20.65	-3	4,522	-0.07%
2023/02/09	0	0.00	7	20.42	20.50	-7	4,544	-0.15%
2023/02/08	1	20.25	0	0.00	20.25	1	4,555	0.02%
2023/02/07	1	20.40	10	20.45	20.30	-9	4,534	-0.20%
2023/02/06	2	20.70	0	0.00	20.20	2	4,508	0.04%
2023/02/03	0	0.00	26	20.53	20.45	-26	4,443	-0.59%
2023/02/02	0	0.00	6	20.06	20.10	-6	4,350	-0.14%
2023/02/01	2	19.50	0	0.00	19.85	2	4,275	0.05%
2023/01/31	1	19.20	2	19.15	19.35	-1	4,223	-0.02%
2023/01/30	1	18.70	0.8	18.70	18.70	0.2	4,170	0.00%
2023/01/11	2	18.85	0	0.00	18.90	2	4,133	0.05%
2023/01/10	0.1	18.75	0	0.00	18.65	0.1	4,124	0.00%
2023/01/09	0.3	18.88	0	0.00	18.70	0.3	4,119	0.01%
2023/01/06	2	18.90	0	0.00	18.85	2	4,097	0.05%
2022/12/28	0	0.00	1	19.90	19.70	-1	4,087	-0.02%
2022/12/27	4	20.13	4	19.55	19.80	0	4,053	0.00%
2022/12/23	0	0.00	5	19.50	19.50	-5	3,976	-0.13%
2022/12/22	3	19.85	2	19.93	19.60	1	3,959	0.03%
2022/12/21	0	0.00	10.8	19.48	19.45	-10.8	3,958	-0.27%
2022/12/20	0	0.00	1	20.15	19.15	-1	3,923	-0.03%
2022/12/15	1	20.70	67	20.40	20.30	-66	3,799	-1.74%
2022/12/13	0	0.00	1	19.70	19.70	-1	3,568	-0.03%
2022/12/12	0	19.95	0	0.00	19.55	0	3,539	0.00%
2022/12/07	0	0.00	2	19.75	19.65	-2	3,400	-0.06%
2022/12/05	6	20.15	8	20.34	19.90	-2	3,272	-0.06%
2022/12/02	1	20.00	11	20.22	19.95	-10	3,171	-0.32%
2022/12/01	2	19.60	10	20.00	19.55	-8	3,017	-0.27%
2022/11/30	26	20.28	8	20.64	19.90	18	2,906	0.62%
2022/11/29	4	19.21	9	19.82	19.85	-5	2,364	-0.21%
2022/11/28	0	0.00	1	18.00	18.05	-1	2,169	-0.05%
2022/11/25	1	18.80	1	18.45	18.35	0	2,150	0.00%
2022/11/24	3	18.55	0	0.00	18.40	3	2,107	0.14%
2022/11/23	1	18.55	0	0.00	18.45	1	2,030	0.05%
2022/11/16	2	18.30	0	0.00	18.20	2	1,786	0.11%
2022/11/15	0	0.00	5	18.30	18.20	-5	1,752	-0.29%
2022/11/14	0	0.00	21	18.45	18.50	-21	1,714	-1.22%
2022/11/11	0	0.00	10	18.92	18.75	-10	1,672	-0.60%
2022/11/10	13	19.33	1	18.95	18.95	12	1,586	0.76%
2022/11/09	0	0.00	2	18.20	18.65	-2	1,411	-0.14%
2022/11/08	6.1	18.64	0	0.00	18.50	6.1	1,331	0.46%
2022/10/28	0.1	14.85	0	0.00	14.70	0.1	934	0.01%
2022/10/21	15	14.55	0	0.00	14.60	15	951	1.58%
2022/10/19	1	14.95	0	0.00	15.00	1	937	0.11%
2022/10/18	0.2	15.05	0	0.00	15.00	0.2	930	0.02%
2022/10/13	0.1	14.65	0	0.00	14.55	0.1	936	0.01%
2022/09/30	10	15.80	0	0.00	15.85	10	917	1.09%
2022/09/28	5	16.00	0	0.00	15.90	5	902	0.55%
2022/09/22	14	17.45	0	0.00	17.50	14	877	1.59%
2022/09/05	0	0.00	1	18.15	18.00	-1	1,032	-0.10%
2022/08/26	0	0.00	3	18.80	18.65	-3	1,060	-0.28%
2022/08/25	4	18.65	0	0.00	18.65	4	1,060	0.38%
2022/08/19	0	0.00	2	18.50	18.50	-2	1,064	-0.19%
2022/08/18	0	0.00	1	18.55	18.40	-1	1,072	-0.09%
2022/08/10	0.1	18.40	0	0.00	18.35	0.1	1,107	0.01%
2022/08/02	0	18.10	0	0.00	17.95	0	1,215	0.00%
2022/07/22	1	18.35	0	0.00	18.25	1	1,371	0.07%
2022/07/20	1	18.30	0	0.00	18.20	1	1,490	0.07%
2022/07/13	0	0.00	2	17.90	17.95	-2	1,553	-0.13%
2022/07/12	2.1	17.00	0	0.00	16.95	2.1	1,549	0.13%
2022/07/08	0.1	17.70	1	17.70	17.70	-0.9	1,605	-0.06%
2022/07/05	0	0.00	2	17.55	17.80	-2	1,635	-0.12%
2022/07/01	0.1	17.60	0	0.00	17.25	0.1	1,661	0.00%
2022/06/30	0	0.00	0.9	17.95	17.90	-0.9	1,651	-0.05%
2022/06/29	20.1	18.15	0	0.00	18.15	20.1	1,648	1.22%
2022/06/24	1	17.85	0	0.00	18.00	1	1,671	0.06%
2022/06/22	3.1	17.65	0	0.00	17.65	3.1	1,676	0.18%
2022/06/21	4	18.10	0	0.00	18.10	4	1,674	0.24%
2022/06/20	6	17.99	0	0.00	17.60	6	1,678	0.36%
2022/06/16	1	18.45	0	0.00	18.25	1	1,674	0.06%
2022/06/14	0	0.00	2	18.30	18.45	-2	1,683	-0.12%
2022/05/30	0	19.65	0	0.00	19.70	0	1,993	0.00%
2022/05/20	5	19.00	0	0.00	19.00	5	2,073	0.24%
2022/05/19	0	0.00	1	19.00	19.00	-1	2,093	-0.05%
2022/05/16	2	19.00	0	0.00	18.85	2	2,193	0.09%
2022/05/12	0	0.00	3	19.20	18.85	-3	2,163	-0.14%
2022/05/10	0	0.00	5	20.05	20.20	-5	2,059	-0.24%
2022/05/03	3	20.75	3	20.65	20.75	0	2,035	0.00%
2022/04/28	0	0.00	5	20.90	20.95	-5	2,057	-0.24%
2022/04/27	5	21.52	5	21.45	21.35	0	2,025	0.00%
2022/04/25	0	21.30	0	0.00	21.10	0	1,912	0.00%
2022/04/22	0	0.00	0.5	21.65	21.60	-0.5	1,902	-0.03%
2022/04/19	13	21.50	1	21.65	21.55	12	1,936	0.62%
2022/04/18	0	0.00	0.5	21.25	21.25	-0.5	1,930	-0.03%
2022/04/14	1	21.25	0	0.00	21.30	1	1,918	0.05%
2022/04/13	0	0.00	1	20.80	20.80	-1	1,905	-0.05%
2022/04/12	0	0.00	3	20.38	20.50	-3	1,935	-0.15%
2022/04/11	12	20.75	1	20.45	20.45	11	1,957	0.56%
2022/04/08	0	0.00	1	20.70	20.75	-1	1,982	-0.05%
2022/04/07	0	0.00	1	20.80	20.80	-1	1,980	-0.05%
2022/03/31	0	0.00	10	21.30	21.15	-10	2,011	-0.50%
2022/03/28	0	0.00	1	21.20	21.20	-1	1,996	-0.05%
2022/03/25	7	21.30	6	21.20	21.30	1	1,995	0.05%
2022/03/24	10	21.60	0	0.00	21.55	10	1,988	0.50%
2022/03/22	1	22.10	0	0.00	22.05	1	1,990	0.05%
2022/03/21	2	21.75	0	0.00	21.75	2	1,961	0.10%
2022/03/16	0	0.00	1	21.00	21.00	-1	1,998	-0.05%
2022/03/14	1	21.60	0	0.00	21.60	1	2,006	0.05%
2022/03/10	0	0.00	3	22.15	22.00	-3	2,011	-0.15%
2022/03/07	0	0.00	7	21.10	21.20	-7	1,864	-0.38%
2022/03/04	0	0.00	1	21.60	21.65	-1	1,872	-0.05%
2022/03/01	1	21.35	0	0.00	21.60	1	1,868	0.05%
2022/02/18	13	21.65	10	21.65	21.75	3	1,886	0.16%
2022/02/17	0	0.00	5	21.35	21.15	-5	1,816	-0.28%
2022/02/16	0	0.00	11	21.06	21.25	-11	1,830	-0.60%
2022/02/14	15	20.83	15	20.95	20.85	0	1,861	0.00%
2022/02/08	3	21.00	0	0.00	21.20	3	1,951	0.15%
2022/01/25	0	0.00	3	20.05	20.00	-3	2,116	-0.14%
2022/01/20	1	20.75	0	0.00	20.80	1	2,133	0.05%
2022/01/14	10	20.80	0	0.00	20.90	10	2,168	0.46%
2022/01/12	3	21.67	0	0.00	21.40	3	2,138	0.14%
2022/01/07	0	0.00	3	21.80	21.80	-3	2,172	-0.14%
2022/01/03	0	0.00	1	21.90	22.15	-1	2,192	-0.05%
2021/12/30	0.2	21.95	1	21.90	21.95	-0.8	2,198	-0.04%
2021/12/29	1	22.10	0	0.00	21.85	1	2,209	0.05%
2021/12/23	0	0.00	11	21.47	21.45	-11	2,381	-0.46%
2021/12/20	0.8	21.60	0	0.00	21.60	0.8	2,425	0.03%
2021/12/15	0	0.00	2	21.50	21.40	-2	2,473	-0.08%
2021/12/14	0.1	21.55	0	0.00	21.40	0.1	2,489	0.00%
2021/12/10	1	21.90	0	0.00	22.05	1	2,470	0.04%
2021/12/09	1	22.00	0	0.00	22.05	1	2,475	0.04%
2021/12/08	0	0.00	4	22.65	22.20	-4	2,460	-0.16%
2021/12/07	0	0.00	11	22.25	22.20	-11	2,465	-0.45%
2021/12/03	1	22.00	0	0.00	21.95	1	2,497	0.04%
2021/11/30	1	22.00	1	22.30	22.30	0	2,629	0.00%
2021/11/29	0.1	21.85	0	0.00	21.70	0.1	2,647	0.00%
2021/11/26	1	22.05	0	0.00	22.00	1	2,702	0.04%
2021/11/24	0	0.00	3	22.15	22.50	-3	2,838	-0.11%
2021/11/23	20	22.15	10	22.10	22.00	10	2,835	0.35%
2021/11/22	0.1	22.25	0	0.00	22.35	0.1	2,885	0.00%
2021/11/19	0	0.00	20	22.45	22.15	-20	2,920	-0.68%
2021/11/18	0	0.00	27	22.27	22.25	-27	3,017	-0.89%
2021/11/17	0	0.00	1	22.20	22.25	-1	3,271	-0.03%
2021/11/16	0	0.00	1	22.65	22.50	-1	3,313	-0.03%
2021/11/15	2	22.53	0	0.00	22.60	2	3,606	0.06%
2021/11/11	0	0.00	1	22.10	22.10	-1	3,788	-0.03%
2021/11/04	2	22.65	4	22.40	22.40	-2	4,078	-0.05%
2021/11/03	6	23.05	1	23.00	22.90	5	4,075	0.12%
2021/11/02	2	22.35	0	0.00	22.15	2	4,000	0.05%
2021/11/01	0	0.00	7	22.20	22.15	-7	4,030	-0.17%
2021/10/29	1	21.70	0	0.00	21.80	1	4,035	0.02%
2021/10/28	0	0.00	4	21.55	21.55	-4	4,050	-0.10%
2021/10/22	1	21.40	0	0.00	21.25	1	4,341	0.02%
2021/10/19	0	0.00	1	21.50	21.55	-1	4,623	-0.02%
2021/10/14	1	20.85	0.3	20.80	20.80	0.8	4,970	0.02%
2021/10/12	0	0.00	1	21.35	20.70	-1	5,273	-0.02%
2021/10/08	0	0.00	4	21.65	21.65	-4	5,619	-0.07%
2021/10/07	0	0.00	1	22.10	21.85	-1	5,852	-0.02%
2021/10/06	0	0.00	6	21.38	21.20	-6	6,070	-0.10%
2021/10/05	1	21.60	0	0.00	21.60	1	6,279	0.02%
2021/10/04	0	0.00	3	21.75	21.60	-3	6,420	-0.05%
2021/10/01	0	0.00	2	22.45	22.45	-2	6,574	-0.03%
2021/09/29	0	0.00	1	22.65	22.70	-1	8,346	-0.01%
2021/09/24	0	0.00	7	23.20	23.05	-7	9,911	-0.07%
2021/09/23	1	22.90	0	0.00	22.90	1	10,734	0.01%
2021/09/13	9	23.35	0	0.00	23.30	9	21,568	0.04%
2021/09/10	0	0.00	2	23.25	23.50	-2	24,448	-0.01%
2021/09/09	1	23.10	1	23.30	23.10	0	26,598	0.00%
2021/09/08	0	0.00	2	23.20	23.20	-2	27,334	-0.01%
2021/09/07	3	24.02	2	23.70	23.50	1	29,832	0.00%
2021/09/03	2	23.98	0	0.00	23.85	2	31,286	0.01%
2021/09/02	2	24.10	0	0.00	24.10	2	31,329	0.01%
2021/09/01	0	0.00	4	24.50	24.10	-4	31,427	-0.01%
2021/08/31	1	24.30	6.3	24.61	24.65	-5.3	31,969	-0.02%
2021/08/30	1	24.20	0	0.00	24.20	1	32,038	0.00%
2021/08/27	0	0.00	2	24.00	23.95	-2	32,360	-0.01%
2021/08/26	5	24.38	1	24.30	24.00	4	32,704	0.01%
2021/08/25	0	0.00	4	24.03	24.20	-4	33,286	-0.01%
2021/08/24	0	0.00	5	24.38	23.85	-5	33,357	-0.01%
2021/08/23	19	24.26	18	24.29	24.00	1	33,394	0.00%
2021/08/20	1.9	23.58	0	0.00	23.10	1.9	33,387	0.01%
2021/08/19	17	24.38	7	23.83	23.50	10	33,397	0.03%
2021/08/18	1	24.00	2	23.18	24.10	-1	33,180	0.00%
2021/08/17	0	0.00	1	22.80	22.80	-1	33,237	0.00%
2021/08/16	2	23.30	5	23.25	23.20	-3	33,777	-0.01%
2021/08/13	6	24.25	4	24.09	23.95	2	34,091	0.01%
2021/08/12	0	0.00	1	23.50	23.45	-1	33,970	0.00%
2021/08/11	1.1	23.45	0	0.00	23.35	1.1	34,116	0.00%
2021/08/09	2	24.20	1	24.00	23.90	1	34,362	0.00%
2021/08/06	2	24.45	7	24.00	23.95	-5	34,464	-0.01%
2021/08/05	0	0.00	1	23.90	23.95	-1	34,663	0.00%
2021/08/03	1	24.00	0	0.00	24.00	1	35,280	0.00%
2021/07/30	1.2	24.17	6	24.03	24.05	-4.8	35,601	-0.01%
2021/07/29	2.2	24.53	0	0.00	24.70	2.2	35,684	0.01%
2021/07/27	2	24.50	12	24.46	24.40	-10	36,236	-0.03%
2021/07/26	3	25.02	0	0.00	24.90	3	36,648	0.01%
2021/07/23	4	25.24	0	0.00	25.20	4	36,871	0.01%
2021/07/22	3	24.42	10	24.50	24.35	-7	37,094	-0.02%
2021/07/21	1	24.00	5	24.64	24.10	-4	37,461	-0.01%
2021/07/20	1	25.00	0	0.00	24.80	1	38,136	0.00%
2021/07/19	4	25.38	2	25.33	25.60	2	38,573	0.01%
2021/07/16	12	25.28	4	25.30	25.15	8	40,374	0.02%
2021/07/15	9	25.77	15	26.07	25.75	-6	41,689	-0.01%
2021/07/14	11	25.26	20	24.63	24.90	-9	42,415	-0.02%
2021/07/13	12	25.43	16	25.65	25.20	-4	43,019	-0.01%
2021/07/12	4	26.49	1	26.35	25.80	3	42,947	0.01%
2021/07/09	4	26.51	41	26.56	26.40	-37	42,805	-0.09%
2021/07/08	9	27.03	6	27.32	27.05	3	42,891	0.01%
2021/07/07	16.1	27.37	32	27.47	27.50	-16	42,832	-0.04%
2021/07/06	51	28.11	27	27.66	28.25	24	42,444	0.06%
2021/07/05	17	26.17	7	26.69	26.95	10	41,278	0.02%
2021/07/02	14	26.80	12	26.57	26.60	2	40,903	0.00%
2021/07/01	55	27.96	19	27.75	27.10	36	40,656	0.09%
2021/06/30	45.4	28.25	37	28.24	27.85	8.4	40,332	0.02%
2021/06/29	38.1	28.65	21	28.72	28.10	17.1	39,878	0.04%
2021/06/28	26	28.99	38	29.08	28.90	-12	39,901	-0.03%
2021/06/25	23.1	28.08	21	28.72	27.90	2.1	38,693	0.01%
2021/06/24	160.1	28.76	115.6	28.84	28.45	44.5	37,832	0.12%	大買/大賣/
2021/06/23	83.2	28.37	57.8	29.52	28.15	25.4	35,736	0.07%
2021/06/22	170	32.78	87	32.03	31.25	83	34,203	0.24%	大買/
2021/06/21	64	29.98	195	30.47	31.10	-131	30,045	-0.44%	大賣/鉅額交易
2021/06/18	71	28.78	71	28.75	28.30	0	27,198	0.00%
2021/06/17	37	27.10	18	26.89	27.10	19	25,096	0.08%
2021/06/16	114	27.42	126.2	27.45	26.65	-12.2	24,395	-0.05%	大買/大賣/
2021/06/15	41	25.32	28.1	25.32	26.15	12.9	21,945	0.06%
2021/06/11	3	23.98	1	23.75	23.80	2	20,715	0.01%
2021/06/10	1	23.55	5	23.65	23.45	-4	20,690	-0.02%
2021/06/09	4	23.91	5	23.52	23.45	-1	20,648	0.00%
2021/06/08	39	25.06	26	24.84	24.10	13	20,565	0.06%
2021/06/07	0.2	24.10	10	23.60	23.90	-9.8	20,083	-0.05%
2021/06/04	6.2	24.09	5	23.99	24.10	1.2	19,964	0.01%
2021/06/03	7	23.91	41	23.64	24.00	-34	19,624	-0.17%
2021/06/02	24	23.48	29	23.38	23.40	-5	19,299	-0.03%
2021/06/01	18	22.71	10	22.04	22.75	8	18,664	0.04%
2021/05/31	6	22.63	4	22.49	22.05	2	18,570	0.01%
2021/05/28	42	22.97	1	22.30	22.65	41	18,435	0.22%
2021/05/27	1	22.15	1	22.10	21.90	0	18,259	0.00%
2021/05/26	3	22.17	2	22.10	21.95	1	18,494	0.01%
2021/05/25	2.1	22.02	1	22.10	22.00	1.1	18,527	0.01%
2021/05/24	20	22.73	32	22.92	22.40	-12	18,330	-0.07%
2021/05/21	13	21.64	8	21.41	21.90	5	17,771	0.03%
2021/05/20	3.1	20.15	0	0.00	19.95	3.1	17,418	0.02%
2021/05/19	5	20.48	0	0.00	20.45	5	17,365	0.03%
2021/05/18	2	19.35	1	19.85	20.05	1	17,255	0.01%
2021/05/17	0	0.00	5	18.37	18.25	-5	17,120	-0.03%
2021/05/14	7	20.19	5	20.37	20.10	2	16,930	0.01%
2021/05/13	1.1	20.10	13	19.72	19.80	-11.9	16,782	-0.07%
2021/05/12	0	0.00	9	21.09	20.75	-9	16,521	-0.05%
2021/05/11	5	23.30	11	24.11	23.00	-6	16,099	-0.04%
2021/05/10	77.1	24.98	41.3	24.81	24.65	35.8	15,833	0.23%
2021/05/07	7.3	24.49	1	24.35	24.75	6.3	15,601	0.04%
2021/05/06	3	23.88	0	0.00	23.75	3	15,417	0.02%
2021/05/05	5	24.04	0	0.00	23.90	5	15,253	0.03%
2021/05/04	94.1	24.51	103	23.76	23.75	-8.9	15,096	-0.06%	大賣/
2021/05/03	15	26.03	71	26.21	25.50	-56	14,515	-0.39%
2021/04/29	33	25.16	4	25.28	25.30	29	14,021	0.21%
2021/04/28	33.1	25.75	22	26.15	25.65	11.1	13,724	0.08%
2021/04/27	19	26.69	10	26.57	26.50	9	13,380	0.07%
2021/04/26	158	26.82	60	27.48	27.30	98	12,907	0.76%	大買/
2021/04/23	9	26.09	10.2	26.08	25.80	-1.2	12,086	-0.01%
2021/04/22	147	29.11	83.9	29.23	27.00	63.1	11,549	0.55%	大買/
2021/04/21	94	26.14	118.8	26.28	27.60	-24.8	9,621	-0.26%	大賣/
2021/04/20	55	25.49	138	25.76	25.10	-83	8,117	-1.02%	大賣/
2021/04/19	90	23.63	254	24.04	24.60	-164	7,019	-2.34%	大賣/鉅額交易
2021/04/16	1	22.45	0	0.00	22.40	1	6,198	0.02%
2021/04/14	101	22.05	4	22.05	22.35	97	5,967	1.63%	大買/
2021/04/13	4	21.90	1	22.20	21.90	3	5,771	0.05%
2021/04/12	0	0.00	1	22.35	22.30	-1	5,613	-0.02%
2021/04/09	2	22.45	3	22.47	22.60	-1	5,550	-0.02%
2021/04/08	1	22.40	0	0.00	22.50	1	5,392	0.02%
2021/04/07	2	21.95	90	22.16	22.15	-88	5,263	-1.67%
2021/04/06	2	22.60	3	22.48	22.40	-1	5,191	-0.02%
2021/04/01	102	21.92	5	21.95	22.15	97	5,110	1.90%	大買/
2021/03/31	6	21.36	38	21.47	21.45	-32	4,798	-0.67%
2021/03/30	10	22.80	0	0.00	22.25	10	3,993	0.25%
2021/03/29	0	0.00	1	22.20	22.40	-1	4,034	-0.02%
2021/03/26	0	0.00	1	22.40	22.35	-1	4,748	-0.02%
2021/03/25	0	0.00	6	22.47	22.40	-6	5,212	-0.12%
2021/03/24	0	0.00	5	22.50	22.55	-5	5,463	-0.09%
2021/03/23	15	22.78	5	22.55	22.75	10	5,487	0.18%
2021/03/22	18	22.91	1	22.80	22.95	17	5,462	0.31%
2021/03/18	7	22.63	0	0.00	22.60	7	5,313	0.13%
2021/03/17	1	23.20	0	0.00	22.90	1	5,234	0.02%
2021/03/16	5	23.05	2	22.95	23.10	3	5,088	0.06%
2021/03/15	2.1	21.65	2.9	21.85	21.90	-0.9	4,942	-0.02%
2021/03/12	4	22.35	0	0.00	22.00	4	4,899	0.08%
2021/03/11	50	21.85	0.2	22.05	21.90	49.9	4,838	1.03%
2021/03/10	1.1	22.55	0	0.00	22.45	1.1	4,710	0.02%
2021/03/08	1	23.00	0	0.00	22.95	1	4,632	0.02%
2021/03/02	4	23.68	0	0.00	23.40	4	4,574	0.09%
2021/02/26	59	23.63	2	23.93	23.95	57	4,553	1.25%
2021/02/25	0	0.00	58	26.07	26.50	-58	4,253	-1.36%
2021/02/24	0	0.00	0.5	25.40	25.30	-0.5	4,134	-0.01%
2021/02/22	3	25.15	0	0.00	25.10	3	4,051	0.07%
2021/02/19	4	24.85	4	25.05	24.90	0	3,993	0.00%
2021/02/02	0	0.00	4	23.95	24.00	-4	3,912	-0.10%
2021/01/29	0	0.00	1	24.30	24.05	-1	3,888	-0.03%
2021/01/21	2	24.05	10	23.95	24.00	-8	3,859	-0.21%
2021/01/19	35	25.12	0	0.00	24.70	35	3,826	0.91%
2021/01/15	0	0.00	1	25.60	25.40	-1	3,820	-0.03%
2021/01/14	25	26.39	0	0.00	26.15	25	3,784	0.66%
2021/01/12	0	0.00	1	26.00	25.90	-1	3,744	-0.03%
2021/01/11	10	26.72	0	0.00	26.75	10	3,702	0.27%
2021/01/06	0	0.00	15	27.10	26.50	-15	3,633	-0.41%
2021/01/05	1	27.75	0	0.00	27.60	1	3,567	0.03%
2021/01/04	2.3	28.08	1	28.05	28.25	1.3	3,547	0.04%
2020/12/31	2	28.68	0	0.00	28.45	2	3,478	0.06%
2020/12/30	3	28.60	0	0.00	28.70	3	3,451	0.09%
2020/12/29	10	29.29	7	29.51	28.80	3	3,435	0.09%
2020/12/28	0	0.00	5	30.60	29.35	-5	3,310	-0.15%
2020/12/25	12	28.73	5	28.63	28.30	7	3,066	0.23%
2020/12/24	2	28.73	0	0.00	28.65	2	2,989	0.07%
2020/12/23	9	27.89	1	28.25	29.00	8	2,911	0.27%
2020/12/22	17	30.39	20	29.45	28.05	-3	2,739	-0.11%
2020/12/21	16	30.44	27.8	30.43	30.95	-11.8	1,990	-0.59%
2020/12/18	4	27.25	7.4	26.89	28.15	-3.4	1,510	-0.23%
2020/12/17	2	25.65	4	25.71	25.60	-2	1,250	-0.16%
2020/12/16	0	0.00	1	25.15	25.30	-1	1,210	-0.08%
2020/12/15	0	0.00	2	24.80	24.75	-2	1,187	-0.17%
2020/12/11	1	24.80	0	0.00	24.60	1	1,199	0.08%
2020/12/10	2	24.70	0	0.00	24.70	2	1,197	0.17%
2020/12/09	0	0.00	0.8	25.15	24.85	-0.8	1,218	-0.07%
2020/12/03	1	24.85	1	24.95	24.85	0	1,444	0.00%
2020/12/02	2	25.20	2	25.05	25.05	0	1,577	0.00%
2020/11/26	11	25.20	3	25.41	25.25	8	1,570	0.51%
2020/11/25	0	0.00	5	25.02	25.05	-5	1,603	-0.31%
2020/11/23	0	0.00	2	24.53	24.60	-2	1,552	-0.13%
2020/11/11	4	24.55	2.3	24.57	24.60	1.7	1,765	0.10%
2020/11/10	1	24.75	0	0.00	24.60	1	1,770	0.06%
2020/11/09	1	24.60	2	24.50	24.45	-1	1,782	-0.06%
2020/11/06	0	0.00	2	24.55	24.40	-2	1,794	-0.11%
2020/11/04	1	24.40	0	0.00	24.55	1	1,881	0.05%
2020/11/02	4	24.41	0	0.00	24.50	4	1,970	0.20%
2020/10/30	1	24.75	0	0.00	24.60	1	1,986	0.05%
2020/10/29	1	24.85	53	25.05	24.85	-52	2,027	-2.56%
2020/10/28	53	25.40	10	25.40	25.25	43	2,105	2.04%
2020/10/26	27	25.30	28	25.32	25.15	-1	2,154	-0.05%
2020/10/23	0	0.00	3	24.92	24.95	-3	2,188	-0.14%
2020/10/22	0	0.00	2	24.80	24.85	-2	2,196	-0.09%
2020/10/20	0	0.00	1	24.60	24.55	-1	2,217	-0.05%
2020/10/16	1	24.40	2	24.50	24.35	-1	2,282	-0.04%
2020/10/13	4	24.80	2	25.00	24.65	2	2,317	0.09%
2020/10/12	4	25.05	4	25.10	25.15	0	2,325	0.00%
2020/09/24	0	0.00	3	23.97	23.90	-3	2,416	-0.12%
2020/09/23	1	24.30	1	24.20	24.35	0	2,395	0.00%
2020/09/21	1	24.95	0	0.00	24.85	1	2,364	0.04%
2020/09/18	0	0.00	1	25.35	24.95	-1	2,367	-0.04%
2020/09/16	9	25.00	0	0.00	24.80	9	2,390	0.38%
2020/09/11	1	26.35	0	0.00	25.25	1	2,354	0.04%
2020/09/07	0	0.00	1	25.65	25.70	-1	2,099	-0.05%
2020/08/28	0	0.00	1	24.35	24.30	-1	1,982	-0.05%
2020/08/24	0	0.00	2	24.40	24.25	-2	2,011	-0.10%
2020/08/20	2	24.20	0	0.00	24.15	2	2,068	0.10%
2020/08/19	0.2	25.25	2	25.60	25.40	-1.8	2,022	-0.09%
2020/08/18	2	26.20	0	0.00	25.35	2	1,980	0.10%
2020/08/13	0	0.00	1	25.05	24.55	-1	1,904	-0.05%
2020/08/11	0	0.00	1	25.30	25.00	-1	1,911	-0.05%
2020/08/10	2	25.35	0	0.00	25.25	2	1,900	0.11%
2020/08/07	1	26.40	2	25.73	25.70	-1	1,868	-0.05%
2020/08/06	10	25.20	0	0.00	24.90	10	1,839	0.54%
2020/08/04	2	25.68	0	0.00	25.65	2	1,869	0.11%
2020/07/29	0	0.00	0.5	24.70	24.70	-0.5	1,876	-0.02%
2020/07/21	2	24.60	0	0.00	24.60	2	1,772	0.11%
2020/07/08	0	0.00	3	23.75	23.65	-3	1,627	-0.18%
2020/07/07	1	23.45	0	0.00	23.45	1	1,623	0.06%
2020/07/01	2	23.20	0	0.00	23.05	2	1,633	0.12%
2020/06/29	0	0.00	1	22.90	22.80	-1	1,656	-0.06%
2020/06/11	5	25.08	0	0.00	24.05	5	1,669	0.30%
2020/06/10	3	24.90	1	25.00	25.00	2	1,645	0.12%
2020/06/02	0	0.00	6	24.90	25.15	-6	1,632	-0.37%
2020/05/29	1	25.30	1	25.20	24.80	0	1,600	0.00%
2020/05/28	0	0.00	3	25.00	24.50	-3	1,548	-0.19%
2020/05/27	6	24.88	1	24.35	24.85	5	1,518	0.33%
2020/05/20	1	25.30	5	24.85	24.25	-4	1,469	-0.27%
2020/05/19	5	24.50	0	0.00	24.50	5	1,414	0.35%
2020/05/18	0	0.00	2	24.50	24.50	-2	1,404	-0.14%
2020/05/14	0	0.00	8	23.85	23.75	-8	1,366	-0.59%
2020/05/13	1	24.95	2	24.85	24.85	-1	1,340	-0.07%
2020/05/11	1	24.15	0	0.00	25.00	1	1,306	0.08%
2020/05/07	4	23.60	9	23.81	23.90	-5	1,277	-0.39%
2020/05/06	12	24.30	2	24.90	24.35	10	1,248	0.80%
2020/04/30	2	21.80	0	0.00	22.00	2	1,093	0.18%
2020/04/21	3	20.53	0	0.00	19.60	3	1,112	0.27%
2020/02/21	1	24.30	0	0.00	24.15	1	859	0.12%
2020/02/19	5	24.10	0	0.00	24.05	5	854	0.59%
2020/02/13	1	24.85	0	0.00	24.50	1	871	0.11%
2020/02/06	0	0.00	2	23.55	23.60	-2	869	-0.23%
2020/02/05	2	23.30	0	0.00	23.30	2	868	0.23%
2020/01/30	1	25.00	10	24.85	24.50	-9	834	-1.08%
2020/01/09	0	0.00	0.7	26.60	26.80	-0.7	795	-0.08%
2020/01/06	0.1	26.70	1	26.85	26.80	-0.9	877	-0.10%
2019/12/25	0	0.00	1	26.90	26.80	-1	840	-0.12%
2019/12/24	1	27.25	1	27.10	26.95	0	848	0.00%
2019/12/23	2	26.98	0	0.00	27.15	2	843	0.24%
2019/12/19	0	0.00	1	26.95	26.85	-1	828	-0.12%
2019/11/28	0	0.00	0.4	26.70	26.80	-0.4	1,060	-0.04%
2019/11/25	0	0.00	1	26.70	26.65	-1	1,087	-0.09%
2019/11/07	0	0.00	0	27.45	27.60	0	1,107	0.00%
2019/11/05	1	27.55	1	27.35	27.00	0	1,109	0.00%
2019/10/31	0	0.00	4.5	26.91	27.00	-4.5	1,085	-0.42%
2019/10/30	0	0.00	3	26.90	27.10	-3	1,084	-0.28%
2019/10/28	0	0.00	2	27.00	26.80	-2	1,096	-0.18%
2019/10/25	1	27.00	0	0.00	26.90	1	1,102	0.09%
2019/10/22	6	27.77	5	27.20	27.15	1	1,115	0.09%
2019/10/18	0	0.00	1	27.00	26.90	-1	1,060	-0.09%
2019/10/17	0	0.00	3	26.95	26.90	-3	1,074	-0.28%
2019/10/16	0	0.00	4	27.05	26.90	-4	1,125	-0.36%
2019/10/15	12	27.24	1	27.15	27.20	11	1,179	0.93%
2019/10/14	0	0.00	2	27.00	27.10	-2	1,207	-0.17%
2019/09/26	4	26.53	0	0.00	26.30	4	1,252	0.32%
2019/09/25	0	0.00	1	26.50	26.50	-1	1,286	-0.08%
2019/09/24	1	26.80	0	0.00	26.70	1	1,296	0.08%
2019/09/23	1	26.75	1	26.70	26.85	0	1,297	0.00%
2019/09/20	2	26.75	0	0.00	26.65	2	1,299	0.15%
2019/09/19	1	26.70	0	0.00	26.80	1	1,296	0.08%
2019/09/18	3	27.00	0	0.00	26.95	3	1,290	0.23%
2019/09/16	2	26.55	0	0.00	26.45	2	1,225	0.16%
2019/09/11	0	0.00	4	26.61	26.40	-4	1,221	-0.33%
2019/08/26	0	0.00	1	25.35	25.35	-1	1,272	-0.08%
2019/08/22	2	25.80	0	0.00	25.65	2	1,292	0.15%
2019/08/21	10	25.90	0	0.00	25.90	10	1,302	0.77%
2019/08/16	2	25.50	0	0.00	25.50	2	1,337	0.15%
2019/08/15	0	0.00	2	25.63	25.70	-2	1,349	-0.15%
2019/08/14	1	26.30	0	0.00	26.00	1	1,459	0.07%
2019/08/12	2	26.25	0	0.00	26.10	2	1,524	0.13%
2019/07/30	0	0.00	1	26.30	26.30	-1	1,573	-0.06%
2019/07/29	1	26.60	0	0.00	26.50	1	1,651	0.06%
2019/07/25	0	0.00	2	26.70	26.90	-2	1,723	-0.12%
2019/07/23	1	26.80	5	27.00	26.75	-4	1,731	-0.23%
2019/07/22	0	0.00	5	26.95	26.85	-5	1,729	-0.29%
2019/07/19	0	0.00	1	27.50	27.20	-1	1,716	-0.06%
2019/07/18	0	0.00	3	27.67	27.30	-3	1,714	-0.18%
2019/07/17	1	27.35	0	0.00	27.25	1	1,666	0.06%
2019/07/15	1	26.40	0	0.00	26.50	1	1,548	0.06%
2019/07/12	11	26.40	0	0.00	26.40	11	1,564	0.70%
2019/07/10	0	0.00	1	26.55	26.35	-1	1,622	-0.06%
2019/07/04	21	26.96	0	0.00	26.90	21	1,633	1.29%
2019/07/02	0	0.00	0.4	26.90	27.05	-0.4	1,625	-0.03%
2019/06/25	0	0.00	1	26.45	26.30	-1	1,717	-0.06%
2019/05/31	2	26.85	0	0.00	26.45	2	2,103	0.10%
2019/05/27	0	0.00	1	27.05	27.30	-1	2,227	-0.04%
2019/05/23	3	27.22	0	0.00	27.00	3	2,339	0.13%
2019/05/21	1	27.95	1	27.90	27.20	0	2,470	0.00%
2019/05/20	0	0.00	1	26.80	27.40	-1	2,634	-0.04%
2019/05/14	0	0.00	6	24.83	25.30	-6	2,945	-0.20%
2019/05/09	1	26.40	0	0.00	26.25	1	3,088	0.03%
2019/05/08	2	27.00	0	0.00	27.05	2	3,072	0.07%
2019/05/06	2	27.70	10	28.06	27.65	-8	3,088	-0.26%
2019/05/03	1	27.75	7	27.69	27.30	-6	3,091	-0.19%
2019/05/02	1	26.55	1	26.65	26.70	0	3,034	0.00%
2019/04/29	0	0.00	3.4	26.44	26.20	-3.4	3,032	-0.11%
2019/04/26	0	0.00	1	26.25	26.10	-1	3,026	-0.03%
2019/04/25	3	26.25	0	0.00	26.20	3	3,052	0.10%
2019/04/19	1	25.90	0	0.00	26.50	1	3,065	0.03%
2019/04/18	6	26.20	0	0.00	25.95	6	3,073	0.20%
2019/04/17	0	0.00	2	26.50	26.40	-2	3,068	-0.07%
2019/04/16	1	26.15	10	26.27	26.35	-9	3,068	-0.29%
2019/04/15	10	27.00	4	27.21	27.05	6	3,029	0.20%
2019/04/12	2	27.45	0	0.00	27.30	2	3,016	0.07%
2019/04/11	0	0.00	0.4	27.55	27.65	-0.4	3,012	-0.01%
2019/04/10	3	27.65	0	0.00	27.60	3	3,007	0.10%
2019/04/09	0	0.00	1	28.00	27.80	-1	3,003	-0.03%
2019/04/03	0	0.00	1	27.30	27.30	-1	2,986	-0.03%
2019/04/02	0	0.00	1	27.45	27.30	-1	2,980	-0.03%
2019/04/01	1	27.25	1	27.65	27.30	0	2,993	0.00%
2019/03/25	0.2	27.85	0	0.00	27.75	0.2	2,971	0.01%
2019/03/21	0	0.00	1	30.25	29.50	-1	2,877	-0.03%
2019/03/20	2	29.15	6	29.33	29.25	-4	2,735	-0.15%
2019/03/18	2	28.80	1	28.70	28.55	1	2,601	0.04%
2019/03/15	1	28.45	0	0.00	28.70	1	2,579	0.04%
2019/03/14	1	27.60	0	0.00	27.60	1	2,546	0.04%
2019/03/05	4	28.58	0	0.00	28.50	4	2,580	0.16%
2019/02/27	0	0.00	5	28.70	28.60	-5	2,611	-0.19%
2019/02/26	2	29.55	2	29.40	28.80	0	2,590	0.00%
2019/02/25	9	29.15	0	0.00	29.35	9	2,499	0.36%
2019/02/22	0	0.00	18	28.54	28.20	-18	2,414	-0.75%
2019/02/21	1	28.80	2	29.35	28.95	-1	2,371	-0.04%
2019/02/20	5	28.80	0	0.00	28.95	5	2,315	0.22%
2019/02/19	9	28.98	4	29.11	29.10	5	2,203	0.23%
2019/02/18	2	26.90	10	26.76	26.70	-8	1,946	-0.41%
2019/02/15	8	25.96	28	26.06	26.15	-20	1,928	-1.04%
2019/02/14	3	24.52	26	24.56	24.50	-23	1,725	-1.33%
2019/02/13	0	0.00	1	24.50	24.60	-1	1,714	-0.06%
2019/02/12	27	24.52	5	24.33	24.30	22	1,684	1.31%
2019/01/28	1	25.80	0	0.00	25.70	1	1,539	0.06%
2019/01/25	28	26.10	0	0.00	26.00	28	1,578	1.77%
2019/01/24	1	26.75	27	26.51	26.60	-26	1,550	-1.68%
2019/01/21	0	0.00	25	24.40	24.50	-25	1,468	-1.70%
2019/01/08	0	0.00	1	25.10	24.80	-1	1,519	-0.07%
2019/01/04	0	0.00	3	23.75	23.60	-3	1,553	-0.19%
2019/01/03	0	0.00	4	24.60	24.15	-4	1,624	-0.25%
2019/01/02	10	25.00	0	0.00	24.90	10	1,640	0.61%
2018/12/25	4	25.35	0	0.00	25.25	4	1,910	0.21%
2018/12/22	24	26.21	4	26.20	26.20	20	2,224	0.90%
2018/12/19	6	26.80	0	0.00	26.80	6	2,986	0.20%
2018/12/18	24	26.95	0	0.00	27.00	24	3,031	0.79%
2018/12/13	0	0.00	22	29.10	28.35	-22	3,106	-0.71%
2018/12/06	20	28.40	20	27.55	27.55	0	3,137	0.00%
2018/11/26	1	31.30	2	30.50	30.30	-1	3,041	-0.03%
2018/11/23	1	32.65	0	0.00	32.00	1	2,990	0.03%
2018/11/22	0	0.00	1	33.55	32.65	-1	2,980	-0.03%
2018/11/21	2	33.05	0	0.00	33.05	2	2,971	0.07%
2018/11/19	0	0.00	2	32.90	32.85	-2	2,981	-0.07%
2018/11/16	22	33.01	0	0.00	32.85	22	3,018	0.73%
2018/11/15	3	33.37	0	0.00	33.20	3	3,016	0.10%
2018/11/14	1	34.80	20	34.50	33.65	-19	2,998	-0.63%
2018/11/12	20	32.36	0	0.00	32.35	20	2,919	0.69%
2018/11/09	0	0.00	2	32.20	33.00	-2	2,909	-0.07%
2018/11/06	2	32.35	0	0.00	32.00	2	2,893	0.07%
2018/11/02	3	32.43	4	33.80	32.95	-1	2,855	-0.04%
2018/11/01	2	32.30	0	0.00	32.05	2	2,796	0.07%
2018/10/31	19	32.10	0	0.00	32.20	19	2,793	0.68%
2018/10/25	4	32.59	5	32.71	31.30	-1	2,786	-0.04%
2018/10/23	1	32.00	0	0.00	31.70	1	2,757	0.04%
2018/10/18	5	32.00	20	32.05	32.05	-15	2,966	-0.51%
2018/10/12	0	0.00	1	31.50	32.20	-1	2,998	-0.03%
2018/10/11	15	31.50	0	0.00	31.50	15	2,980	0.50%
2018/10/08	1	36.20	0	0.00	35.30	1	2,986	0.03%
2018/10/03	0	0.00	7	40.14	38.10	-7	2,958	-0.24%
2018/10/02	7	39.99	0	0.00	40.05	7	2,852	0.25%
2018/10/01	2	41.68	2	41.70	41.60	0	2,765	0.00%
2018/09/28	1	42.82	2	41.78	39.80	-1	2,552	-0.04%
2018/09/27	10	42.00	12.8	42.44	42.70	-2.8	2,425	-0.12%
2018/09/26	1	41.15	4.4	40.17	41.15	-3.4	2,053	-0.17%
2018/09/25	0	0.00	41	37.45	37.45	-41	1,803	-2.27%
2018/09/21	3	34.05	1	34.30	34.05	2	1,777	0.11%
2018/09/20	0	0.00	0.8	34.55	34.70	-0.8	1,790	-0.05%
2018/09/19	1	35.20	1	34.70	34.15	0	1,866	0.00%
2018/09/14	0	0.00	5	33.20	33.00	-5	2,284	-0.22%
2018/09/12	7	33.78	0	0.00	33.75	7	2,307	0.30%
2018/09/10	1	32.70	0	0.00	32.95	1	2,334	0.04%
2018/09/07	5	34.05	6	34.22	33.55	-1	2,352	-0.04%
2018/09/06	13	34.21	12	34.08	34.05	1	2,370	0.04%
2018/09/05	11	35.06	10	35.10	35.10	1	2,415	0.04%
2018/08/30	1	37.00	0	0.00	36.50	1	2,583	0.04%
2018/08/24	0	0.00	2	37.40	37.30	-2	2,871	-0.07%
2018/08/23	0	0.00	20	38.70	38.20	-20	2,896	-0.69%
2018/08/21	20	36.10	0	0.00	36.10	20	2,937	0.68%
2018/08/20	1	35.90	0	0.00	37.10	1	3,081	0.03%
2018/08/17	1	33.90	23.4	34.94	35.25	-22.4	3,129	-0.72%
2018/08/15	23	33.64	1	34.15	33.15	22	3,272	0.67%
2018/08/06	1	37.30	0	0.00	37.30	1	4,265	0.02%
2018/08/01	21	39.52	0.4	38.65	38.65	20.6	4,964	0.41%
2018/07/31	21	41.20	21	42.80	41.10	0	5,096	0.00%
2018/07/30	0	0.00	0.5	40.75	40.75	-0.5	5,153	-0.01%
2018/07/18	0	0.00	51	15.60	15.60	-51	5,229	-0.98%
2018/07/17	100	15.80	2	15.95	15.85	98	5,248	1.87%
2018/07/16	2	16.45	100	16.80	16.55	-98	5,300	-1.85%
2018/07/12	0	0.00	1	15.20	15.15	-1	5,518	-0.02%
2018/07/10	2	15.60	0	0.00	15.45	2	5,750	0.03%
2018/07/09	0	0.00	1	15.55	15.30	-1	6,005	-0.02%
2018/07/04	0	0.00	10	16.20	16.10	-10	7,627	-0.13%
2018/07/03	1	17.40	0	0.00	17.00	1	7,720	0.01%
2018/06/29	0	0.00	2	17.93	17.85	-2	8,066	-0.02%
2018/06/27	6	18.09	0	0.00	18.05	6	8,685	0.07%
2018/06/26	1	17.70	0	0.00	17.65	1	9,058	0.01%
2018/06/25	1	18.20	0	0.00	18.15	1	9,292	0.01%
2018/06/22	1	18.50	0	0.00	18.40	1	9,531	0.01%
2018/06/21	1	19.00	0	0.00	18.90	1	9,520	0.01%
2018/06/20	14	18.95	1	19.15	19.10	13	9,512	0.14%
2018/06/19	2	19.30	14	20.00	19.35	-12	9,482	-0.13%
2018/06/14	53	20.09	1	19.90	19.70	52	9,338	0.56%
2018/06/13	0	0.00	108	19.66	19.70	-108	9,122	-1.18%	大賣/鉅額交易
2018/06/12	3	18.02	1	18.05	17.95	2	8,940	0.02%
2018/06/11	0	0.00	3	18.32	18.15	-3	8,918	-0.03%
2018/06/07	5	18.25	0	0.00	18.30	5	8,910	0.06%
2018/06/05	0	0.00	2	18.65	18.50	-2	8,900	-0.02%
2018/06/01	2	18.60	8	18.05	18.90	-6	8,831	-0.07%
2018/05/31	1	18.35	4	18.31	18.20	-3	8,761	-0.03%
2018/05/29	50	19.00	0	0.00	18.45	50	8,778	0.57%
2018/05/28	1	18.30	0	0.00	18.25	1	8,746	0.01%
2018/05/25	50	18.80	1	19.05	18.70	49	8,721	0.56%
2018/05/24	0	0.00	55	19.21	19.30	-55	8,710	-0.63%
2018/05/23	3	18.22	0	0.00	18.05	3	8,637	0.03%
2018/05/22	2	19.05	5	18.97	18.95	-3	8,568	-0.04%
2018/05/17	53	19.23	10	19.32	19.15	43	8,462	0.51%
2018/05/16	50	20.50	1	20.40	20.30	49	8,321	0.59%
2018/05/15	6	21.08	55	21.35	20.85	-49	8,292	-0.59%
2018/05/14	55	20.30	10	20.34	20.30	45	8,277	0.54%
2018/05/11	0	0.00	2	21.05	20.70	-2	8,260	-0.02%
2018/05/10	3	21.00	1	21.00	20.90	2	8,217	0.02%
2018/05/09	1	21.80	1	21.90	21.50	0	8,186	0.00%
2018/05/08	1	20.60	12	20.90	20.90	-11	8,040	-0.14%
2018/05/07	18	21.82	5	21.80	22.00	13	7,918	0.16%
2018/05/04	5	20.25	25	20.59	20.05	-20	7,744	-0.26%
2018/05/03	0	0.00	3	21.73	21.40	-3	7,599	-0.04%
2018/05/02	21	24.23	11	24.54	23.70	10	7,419	0.13%
2018/04/30	4	23.98	11	23.45	24.20	-7	7,147	-0.10%
2018/04/27	7	21.59	9	20.69	22.00	-2	6,924	-0.03%
2018/04/26	6	21.93	5	23.50	21.45	1	6,817	0.01%
2018/04/25	3	23.50	0	0.00	23.80	3	6,690	0.04%
2018/04/24	8	24.44	3	23.50	24.00	5	6,694	0.07%
2018/04/23	8	25.02	1	25.00	25.10	7	6,860	0.10%
2018/04/20	1	25.20	5	25.17	25.40	-4	6,824	-0.06%
2018/04/19	30	26.76	14	26.68	25.90	16	6,738	0.24%
2018/04/18	8	24.58	2	24.50	24.80	6	6,566	0.09%
2018/04/17	2	24.05	4	24.23	24.05	-2	6,658	-0.03%
2018/04/16	6	24.78	1	23.85	24.30	5	6,680	0.07%
2018/04/13	9	25.69	4	25.98	25.50	5	6,977	0.07%
2018/04/12	6	25.96	5	26.51	26.40	1	6,854	0.01%
2018/04/11	18	24.88	20.2	24.34	26.05	-2.2	6,572	-0.03%
2018/04/10	48	24.16	197.8	22.85	23.70	-149.8	5,896	-2.54%	大賣/鉅額交易
2018/04/09	0	0.00	103	22.10	22.10	-103	5,290	-1.95%	大賣/鉅額交易
2018/04/03	5	19.01	1	18.80	20.10	4	5,118	0.08%
2018/04/02	5	18.35	19	18.49	18.40	-14	4,878	-0.29%
2018/03/31	7	18.55	5	18.90	18.60	2	4,723	0.04%
2018/03/30	108	18.28	140	18.58	18.35	-32	4,498	-0.71%	大買/大賣/
2018/03/29	51	16.34	38	17.54	17.70	13	4,080	0.32%
2018/03/28	5	16.20	18	15.79	16.20	-13	3,675	-0.35%
2018/03/27	32	14.89	37	15.80	15.80	-5	3,398	-0.15%
2018/03/26	56	14.38	0	0.00	14.40	56	3,143	1.78%
2018/03/15	5	14.40	20	14.35	14.40	-15	3,095	-0.48%
2018/03/14	2	14.25	0	0.00	14.25	2	3,092	0.06%
2018/03/12	0	0.00	3	14.70	14.20	-3	3,072	-0.10%
2018/03/07	10	14.05	0	0.00	13.90	10	3,028	0.33%
2018/03/05	25	14.28	0	0.00	14.35	25	3,012	0.83%
2018/03/02	2	13.85	0	0.00	13.95	2	2,966	0.07%
2018/03/01	58	13.89	0	0.00	13.90	58	2,966	1.96%
2018/02/26	23	13.91	0	0.00	13.90	23	2,997	0.77%
2018/02/23	2	12.80	0	0.00	14.00	2	3,000	0.07%
2018/02/21	24	13.35	0	0.00	13.40	24	2,967	0.81%
2018/02/06	30	13.20	2	13.45	12.80	28	2,951	0.95%
2018/02/02	1	14.10	0	0.00	14.20	1	2,894	0.03%
2018/02/01	0	0.00	2	14.55	14.60	-2	2,930	-0.07%
2018/01/30	3	14.00	0	0.00	13.95	3	2,988	0.10%
2018/01/25	0	0.00	9	14.10	14.10	-9	3,154	-0.29%
2018/01/24	7	14.05	2	14.20	14.00	5	3,150	0.16%
2018/01/22	37	14.45	0	0.00	14.30	37	3,099	1.19%
2018/01/19	2	14.55	0	0.00	14.55	2	3,098	0.06%
2018/01/18	0	0.00	2	14.90	14.80	-2	3,062	-0.07%
2018/01/17	70	14.76	8	15.21	15.25	62	2,957	2.10%
2018/01/15	0	0.00	10	13.40	13.70	-10	2,661	-0.38%
2018/01/12	6	13.93	0	0.00	13.80	6	2,617	0.23%
2018/01/11	2	13.70	2	14.40	13.85	0	2,561	0.00%
2018/01/10	0	0.00	15	14.84	14.75	-15	2,356	-0.64%
2018/01/09	14	15.10	7.5	15.18	15.25	6.5	2,210	0.29%
2018/01/08	0	0.00	7.4	13.90	13.90	-7.4	1,768	-0.42%
2018/01/05	10	12.65	441	12.36	12.65	-431	1,616	-26.66%	大賣/鉅額交易
2018/01/04	0	0.00	6	11.50	11.50	-6	1,419	-0.42%
2018/01/02	0	0.00	40	11.43	11.45	-40	1,450	-2.76%