泰山 (1218)-群益金鼎-東湖券商分點個股進出

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

泰山

(1218)

可現股當沖

股價
22.50
漲跌
▲0.25
漲幅
+1.12%
成交量
2,103張
產業
上市食品類股▼0.21%
250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

泰山 (1218)籌碼相關－群益金鼎-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/02	12	22.45	0	0.00	22.50	12	1,094	1.10%
2024/04/30	0	22.17	11	22.15	22.25	-11	1,066	-1.03%
2024/04/29	0	21.96	0	0.00	21.90	0	1,038	0.00%
2024/04/26	2	21.35	1	21.50	21.40	1	1,014	0.10%
2024/04/25	13	21.29	0	0.00	21.45	13	1,011	1.28%
2024/04/24	1	21.20	1	21.30	21.25	0	1,003	0.00%
2024/04/23	0	0.00	13	21.30	21.25	-13	1,009	-1.29%
2024/04/19	16.2	20.64	3	20.90	20.55	13.2	1,007	1.31%
2024/04/18	0	0.00	8	20.96	20.95	-8	991	-0.81%
2024/04/17	3	20.75	2	20.88	20.80	1	987	0.10%
2024/04/16	9	20.82	3	20.97	20.75	6	988	0.61%
2024/04/15	1	21.40	1	21.52	21.30	0	972	0.00%
2024/04/12	3	21.28	3	21.38	21.35	0	971	0.00%
2024/04/11	3	21.77	3	21.88	21.50	0	965	0.00%
2024/04/10	3	21.90	3	22.00	21.80	0	957	0.00%
2024/04/03	0.1	21.70	0	0.00	21.55	0.1	962	0.01%
2024/04/02	3	21.97	3	22.07	21.75	0	964	0.00%
2024/03/29	0	0.00	0	22.15	22.10	0	954	0.00%
2024/03/28	0	0.00	10	22.05	22.05	-10	952	-1.05%
2024/03/26	0.2	22.20	0	0.00	21.85	0.2	952	0.02%
2024/03/21	0	22.30	0	0.00	22.25	0	935	0.00%
2024/03/20	0	0.00	0.1	22.70	22.75	-0.1	890	-0.01%
2024/03/19	3	21.50	0	0.00	21.40	3	782	0.38%
2024/03/18	2.2	21.49	2	21.62	21.30	0.2	780	0.02%
2024/03/15	0	21.80	0	0.00	21.85	0	765	0.01%
2024/03/13	1	21.90	1	22.00	22.00	0	749	0.00%
2024/03/12	1	21.35	1	21.45	21.50	0	709	0.00%
2024/03/08	1.1	21.16	6	21.38	21.30	-4.9	701	-0.70%
2024/03/07	0	21.70	0	0.00	21.55	0	689	0.00%
2024/03/06	8	21.93	3	21.66	21.90	5	700	0.71%
2024/03/05	0	0.00	1	21.50	21.15	-1	678	-0.15%
2024/03/04	0	0.00	2	21.35	21.40	-2	672	-0.30%
2024/03/01	2.2	21.04	2	21.13	21.00	0.2	659	0.03%
2024/02/27	2.2	20.79	2	20.88	20.75	0.2	650	0.04%
2024/02/23	2.3	20.86	2	20.95	20.80	0.3	656	0.05%
2024/02/21	1	20.90	1	21.00	20.95	0	665	0.00%
2024/02/19	2	21.05	4	21.20	21.05	-2	687	-0.29%
2024/02/15	3.3	20.35	3	20.48	20.55	0.3	718	0.04%
2024/02/05	3.2	20.52	4	20.59	20.50	-0.8	716	-0.11%
2024/02/02	3.1	20.80	3	20.90	20.75	0.1	712	0.01%
2024/01/30	2.4	20.97	2	21.08	20.90	0.4	720	0.06%
2024/01/26	0	0.00	2	21.05	21.10	-2	731	-0.27%
2024/01/25	1	21.00	1	21.10	20.95	0	735	0.00%
2024/01/22	1	20.80	1	20.90	20.75	0	757	0.00%
2024/01/17	1.2	20.71	1	20.80	20.70	0.2	776	0.02%
2024/01/16	4	21.16	3	21.33	20.80	1	773	0.13%
2024/01/15	1	21.35	1	21.45	21.30	0	762	0.00%
2024/01/12	1	21.35	1	21.45	21.35	0	783	0.00%
2024/01/10	3	21.38	3	21.50	21.40	0	821	0.00%
2024/01/09	3	21.78	3	21.92	21.70	0	836	0.00%
2024/01/08	1	22.00	1	22.10	21.90	0	864	0.00%
2024/01/05	2.7	21.99	2	22.08	21.90	0.7	872	0.08%
2024/01/04	1.1	22.06	1	22.15	22.05	0.1	874	0.01%
2024/01/03	3	22.13	3	22.23	22.05	0	913	0.00%
2024/01/02	0	22.55	0	0.00	22.40	0	918	0.00%
2023/12/27	0.2	22.33	0	0.00	22.30	0.2	920	0.02%
2023/12/26	1	22.30	0	0.00	22.35	1	927	0.11%
2023/12/22	1.3	22.20	1	22.30	22.05	0.3	928	0.04%
2023/12/20	0	0.00	6	22.35	22.50	-6	933	-0.64%
2023/12/19	3.2	21.71	3	21.82	21.70	0.2	923	0.03%
2023/12/18	1	22.06	1	22.15	22.05	0	934	0.01%
2023/12/15	1.1	22.03	0.9	22.10	22.00	0.2	929	0.02%
2023/12/13	1	21.70	1	21.80	21.60	0	917	0.00%
2023/12/12	1	21.70	1	21.80	21.80	0	921	0.00%
2023/12/11	7	21.68	1	21.65	21.75	6	919	0.65%
2023/12/08	3	21.62	3	21.72	21.50	0	925	0.00%
2023/12/06	0.1	21.83	0	0.00	21.70	0.1	920	0.01%
2023/12/05	3	21.70	3	21.80	21.80	0	921	0.00%
2023/12/04	1	21.75	1	21.85	21.85	0	924	0.00%
2023/12/01	3	21.88	3	22.01	21.80	0	930	0.00%
2023/11/30	0.1	21.50	0	0.00	22.00	0.1	912	0.01%
2023/11/28	0.1	21.50	0	0.00	21.45	0.1	892	0.01%
2023/11/24	1	21.35	1	21.45	21.40	0	888	0.00%
2023/11/22	0	21.40	0	0.00	21.35	0	903	0.00%
2023/11/20	4.1	21.24	3	21.36	21.20	1.1	926	0.11%
2023/11/16	1.1	20.91	1	21.00	20.90	0.1	929	0.01%
2023/11/15	1	20.75	1	20.85	21.10	0	964	0.00%
2023/11/13	3.1	20.39	3	20.48	20.30	0.1	937	0.01%
2023/11/10	2	20.50	2	20.60	20.45	0	950	0.00%
2023/11/09	3.1	20.65	3	20.75	20.65	0.1	959	0.01%
2023/11/07	3	20.80	3	20.90	20.70	0	996	0.00%
2023/11/01	0	20.41	0	0.00	20.40	0	1,027	0.00%
2023/10/31	3.1	20.29	3	20.40	20.10	0.1	1,031	0.01%
2023/10/30	2	20.45	2	20.55	20.45	0	1,036	0.00%
2023/10/27	0.1	20.45	0	0.00	20.50	0.1	1,048	0.01%
2023/10/26	3.1	20.37	3	20.47	20.25	0.1	1,059	0.01%
2023/10/25	1	20.60	1	20.70	20.70	0	1,068	0.00%
2023/10/23	0	20.35	0	0.00	20.25	0	1,097	0.00%
2023/10/20	1	20.25	1	20.45	20.25	0	1,138	0.00%
2023/10/19	0	20.65	0	0.00	20.55	0	1,249	0.00%
2023/10/18	0.1	20.64	10	21.05	21.05	-9.9	1,262	-0.78%
2023/10/17	3.2	20.66	3	20.78	20.70	0.2	1,261	0.01%
2023/10/16	3.4	21.23	3	21.35	20.90	0.4	1,265	0.03%
2023/10/13	3.2	21.67	3	21.77	21.55	0.2	1,267	0.01%
2023/10/12	0	21.75	0	0.00	21.95	0	1,275	0.00%
2023/10/11	1.1	21.71	1	21.80	21.65	0.1	1,293	0.01%
2023/10/05	0	21.90	0	0.00	21.80	0	1,336	0.00%
2023/10/04	4	21.93	3	22.03	21.70	1	1,357	0.07%
2023/10/03	6.8	22.34	6	22.37	22.25	0.8	1,366	0.06%
2023/09/28	0.1	22.45	0	0.00	22.35	0.1	1,504	0.01%
2023/09/27	1.2	22.44	1	22.55	22.40	0.2	1,528	0.01%
2023/09/26	0.6	22.74	15	22.62	22.60	-14.4	1,550	-0.93%
2023/09/22	3.2	22.79	3	22.90	22.65	0.2	1,575	0.01%
2023/09/21	3.5	23.12	3	23.25	22.90	0.5	1,581	0.03%
2023/09/19	0.2	23.70	0	0.00	23.45	0.2	1,601	0.02%
2023/09/18	0	23.65	0	0.00	23.65	0	1,648	0.00%
2023/09/15	1.1	23.67	1	23.80	23.65	0.1	1,702	0.01%
2023/09/08	1	23.55	1	23.70	23.70	0	2,020	0.00%
2023/09/07	3.2	23.76	3	23.86	23.65	0.2	2,063	0.01%
2023/09/06	3	24.20	3	24.32	23.95	0	2,089	0.00%
2023/08/31	0.1	24.30	0	0.00	24.20	0.1	2,237	0.00%
2023/08/30	0	24.45	0	0.00	24.20	0	2,282	0.00%
2023/08/25	3.5	23.54	3	23.65	23.90	0.5	2,501	0.02%
2023/08/24	2.1	23.60	2	23.75	23.50	0.1	2,505	0.00%
2023/08/23	1.2	23.72	0	0.00	23.75	1.2	2,527	0.05%
2023/08/22	3.1	23.69	3	23.85	23.65	0.1	2,603	0.00%
2023/08/21	3.2	23.84	3	24.08	23.85	0.2	2,598	0.01%
2023/08/18	0	24.80	0	0.00	24.65	0	2,566	0.00%
2023/08/17	1	24.85	1	25.00	24.95	0	2,570	0.00%
2023/08/16	2	24.60	2	24.83	24.65	0	2,577	0.00%
2023/08/15	2	25.13	2	25.28	25.15	0	2,571	0.00%
2023/08/09	0	26.35	0	0.00	26.20	0	2,655	0.00%
2023/08/08	1	26.35	1	26.50	26.35	0	2,749	0.00%
2023/08/02	0.1	26.50	0	0.00	26.40	0.1	3,082	0.00%
2023/07/31	2	26.25	2	26.40	26.15	0	3,495	0.00%
2023/07/26	1.1	26.22	1	26.40	26.30	0.1	3,503	0.00%
2023/07/25	0.1	26.75	6	26.57	26.60	-6	3,486	-0.17%
2023/07/24	6	26.59	0	0.00	26.80	6	3,444	0.18%
2023/07/21	0	25.15	0	0.00	25.05	0	3,319	0.00%
2023/07/20	0.1	24.90	0	0.00	25.00	0.1	3,309	0.00%
2023/07/19	3.2	24.60	3	24.71	24.50	0.2	3,293	0.01%
2023/07/18	3.5	24.62	3	24.73	24.30	0.5	3,285	0.01%
2023/07/17	1	24.45	2	24.60	24.80	-1	3,294	-0.03%
2023/07/14	0	0.00	2	24.70	24.60	-2	3,285	-0.06%
2023/07/13	7.6	24.67	6	25.13	24.55	1.6	3,266	0.05%
2023/07/12	3.1	25.66	3	25.80	25.60	0.1	3,196	0.00%
2023/07/11	3	25.87	3	26.03	25.85	0	3,202	0.00%
2023/07/07	6.1	25.72	5	25.93	25.65	1.1	3,270	0.03%
2023/07/06	5.2	26.69	3	26.85	26.65	2.2	3,203	0.07%
2023/07/05	13	27.54	3	27.50	27.30	10	3,196	0.31%
2023/07/04	3.3	27.67	11	27.62	27.60	-7.7	3,261	-0.23%
2023/07/03	0.1	28.19	0	0.00	28.10	0.1	3,397	0.00%
2023/06/30	0.2	28.20	0	0.00	28.10	0.2	3,387	0.01%
2023/06/29	0.1	28.45	0	0.00	28.25	0.1	3,381	0.00%
2023/06/28	0	28.50	0	0.00	28.35	0	3,368	0.00%
2023/06/26	0.1	28.48	0	0.00	28.40	0.1	3,343	0.00%
2023/06/21	0	0.00	3	28.45	29.00	-3	3,298	-0.09%
2023/06/20	1.1	28.51	1	28.65	28.50	0.1	3,266	0.00%
2023/06/19	7.3	28.38	5.4	28.65	28.55	1.8	3,248	0.06%
2023/06/09	3	30.32	1	30.40	30.40	2	2,984	0.07%
2023/06/07	0.2	30.30	0	0.00	30.35	0.2	3,022	0.01%
2023/06/06	3.1	30.33	3	30.49	30.10	0.1	2,991	0.00%
2023/06/05	5.1	30.41	3	30.58	30.40	2.1	2,935	0.07%
2023/06/02	3	30.55	3	30.72	30.65	0	2,910	0.00%
2023/06/01	2	30.95	2	31.10	30.95	0	2,881	0.00%
2023/05/31	0	31.75	1	32.00	31.85	-1	2,816	-0.04%
2023/05/29	1	31.80	0	0.00	31.85	1	2,741	0.04%
2023/05/26	7	31.61	0	0.00	31.90	7	2,737	0.26%
2023/05/24	0	30.80	0	0.00	30.75	0	2,705	0.00%
2023/05/23	5	30.77	3	30.75	30.70	2	2,712	0.07%
2023/05/22	1	30.60	0	0.00	30.55	1	2,758	0.04%
2023/05/18	2	30.60	2	30.75	30.70	0	2,847	0.00%
2023/05/17	0	0.00	1	30.75	31.00	-1	2,855	-0.04%
2023/05/16	3	31.25	0	0.00	31.10	3	2,847	0.11%
2023/05/12	0	0.00	10	31.95	30.60	-10	2,805	-0.36%
2023/05/11	0	0.00	10	31.95	31.90	-10	2,720	-0.37%
2023/05/09	12	32.34	12	31.99	31.95	0	2,622	0.00%
2023/05/08	14	32.63	3	31.91	32.75	11	2,411	0.46%
2023/05/04	0	30.25	0	0.00	30.05	0	2,034	0.00%
2023/04/26	0	29.10	0	0.00	29.20	0	2,131	0.00%
2023/04/25	1.1	29.27	1	29.40	29.20	0.1	2,147	0.00%
2023/04/20	3.1	29.51	3	29.67	29.25	0.1	2,196	0.01%
2023/04/19	0.1	30.10	0	0.00	30.00	0.1	2,192	0.00%
2023/04/18	0	30.25	0	0.00	30.10	0	2,192	0.00%
2023/04/17	0	30.30	0	0.00	30.20	0	2,206	0.00%
2023/04/12	0	30.60	0	0.00	30.50	0	2,194	0.00%
2023/04/07	2	30.43	1	30.35	30.50	1	2,213	0.05%
2023/04/06	2	30.15	2	30.65	30.65	0	2,152	0.00%
2023/03/29	0.1	29.20	0	0.00	29.00	0.1	2,179	0.00%
2023/03/28	0.1	29.20	0	0.00	29.10	0.1	2,285	0.00%
2023/03/17	1	28.35	1.7	28.44	28.40	-0.7	2,845	-0.02%
2023/03/16	3.2	28.03	3	28.18	28.10	0.2	3,046	0.00%
2023/03/14	0.2	28.91	0	0.00	28.95	0.2	3,375	0.01%
2023/03/13	3.1	29.09	3	29.26	28.95	0.1	3,477	0.00%
2023/03/10	3	29.83	3	29.98	29.85	0	3,501	0.00%
2023/03/08	2	30.30	0	0.00	30.35	2	3,633	0.06%
2023/03/07	2	30.30	1	30.45	30.30	1	3,677	0.03%
2023/02/24	6.2	30.26	3	30.35	30.10	3.2	3,795	0.08%
2023/02/23	2	30.60	1.3	30.68	30.60	0.7	3,778	0.02%
2023/02/20	5	30.18	5	30.20	30.25	0	3,755	0.00%
2023/02/17	0	0.00	2	29.95	30.70	-2	3,746	-0.05%
2023/02/16	0	30.00	0	0.00	29.85	0	3,679	0.00%
2023/02/15	4.3	29.99	4	30.12	29.85	0.3	3,736	0.01%
2023/02/14	4.3	29.87	4	30.05	29.95	0.3	3,762	0.01%
2023/02/13	3.6	30.08	3	30.22	30.25	0.6	3,763	0.01%
2023/02/10	4.1	30.11	3	30.26	30.00	1.1	3,756	0.03%
2023/02/09	0.1	30.50	0	0.00	30.45	0.1	3,736	0.00%
2023/02/08	7	30.39	2	30.51	30.20	5	3,730	0.13%
2023/02/07	2.2	30.66	2	30.83	30.60	0.2	3,716	0.01%
2023/02/03	1	30.95	1	31.13	30.95	0	3,704	0.00%
2023/02/02	3	30.85	1	31.00	30.85	2	3,703	0.05%
2023/02/01	0.1	31.10	0	0.00	31.15	0.1	3,769	0.00%
2023/01/30	4.2	31.05	2	31.33	30.70	2.2	3,828	0.06%
2023/01/17	2.2	31.34	2	31.52	31.35	0.2	3,812	0.01%
2023/01/16	3.2	31.83	1	32.00	31.70	2.2	3,822	0.06%
2023/01/09	2	31.98	1	32.00	32.40	1	3,767	0.03%
2023/01/05	2	32.43	0	0.00	32.35	2	3,737	0.05%
2023/01/04	1	32.70	0	0.00	32.60	1	3,717	0.03%
2023/01/03	0	32.40	0	0.00	32.85	0	3,691	0.00%
2022/12/29	0.1	32.35	0	0.00	32.15	0.1	3,603	0.00%
2022/12/28	1	32.60	0	0.00	32.55	1	3,570	0.03%
2022/12/27	1	32.00	1	32.22	32.25	0	3,504	0.00%
2022/12/26	3	32.18	1	32.34	32.10	2	3,464	0.06%
2022/12/23	2	32.20	2	32.41	32.60	0	3,439	0.00%
2022/12/22	2.5	32.37	1	32.63	32.20	1.5	3,389	0.04%
2022/12/21	3.5	32.62	0	0.00	32.80	3.5	3,331	0.11%
2022/12/20	4	33.20	16	33.40	33.45	-12	3,225	-0.37%
2022/12/19	3	35.00	0	35.05	34.00	3	3,111	0.10%
2022/12/16	1	37.25	0	0.00	36.50	1	2,988	0.03%
2022/12/15	32.1	39.09	16	39.25	38.20	16.1	2,928	0.55%
2022/12/14	0	0.00	0	38.90	38.90	0	2,865	0.00%
2022/12/13	1	38.55	1	38.70	38.55	0	2,800	0.00%
2022/12/09	1	39.30	12	39.96	39.25	-11	2,651	-0.41%
2022/12/08	6	39.65	6	40.11	40.15	0	2,440	0.00%
2022/12/07	12	38.60	7	38.26	38.40	5	2,227	0.22%
2022/12/06	2	39.03	1	40.45	39.15	1	2,126	0.05%
2022/12/05	5.2	41.82	0	0.00	41.55	5.2	1,852	0.28%
2022/11/30	1	44.95	0.2	46.86	47.00	0.8	1,613	0.05%
2022/11/29	0	0.00	2	44.60	44.95	-2	1,501	-0.13%
2022/11/16	0	0.00	3	37.45	37.00	-3	1,185	-0.25%
2022/11/15	1	39.00	0	0.00	38.90	1	1,190	0.08%
2022/11/14	2.1	40.34	0	0.00	39.80	2.1	1,140	0.18%
2022/11/11	1.1	42.43	0	44.30	42.00	1	1,105	0.09%
2022/11/08	0	0.00	0	40.75	40.95	0	969	0.00%
2022/10/28	0	0.00	1	44.25	40.05	-1	917	-0.11%
2022/10/27	0	0.00	1	44.87	44.50	-1	854	-0.12%
2022/10/26	0	0.00	1	40.70	42.65	-1	783	-0.13%
2022/10/25	0	0.00	3	39.82	40.15	-3	745	-0.40%
2022/10/20	3	36.75	0	0.00	36.25	3	670	0.45%
2022/10/19	2	36.50	4	36.48	36.45	-2	625	-0.32%
2022/10/13	2	35.30	0.5	35.50	35.60	1.5	649	0.24%
2022/10/11	0	0.00	2	34.10	34.45	-2	700	-0.29%
2022/09/30	0	0.00	2	35.45	35.55	-2	816	-0.24%
2022/09/23	1	34.80	0	0.00	34.55	1	1,172	0.09%
2022/09/16	0	0.00	3	35.30	35.00	-3	1,187	-0.25%
2022/08/30	0	0.00	0	34.60	34.90	0	1,193	0.00%
2022/08/26	0	0.00	1	35.45	35.30	-1	1,186	-0.08%
2022/08/22	1	34.70	0	0.00	34.85	1	1,174	0.09%
2022/08/05	0	0.00	1	30.80	30.50	-1	1,116	-0.09%
2022/08/04	2	30.30	0	0.00	30.50	2	1,131	0.18%
2022/08/03	1	30.75	1	30.55	31.05	0	1,135	0.00%
2022/07/21	0	0.00	1	34.25	34.20	-1	1,452	-0.07%
2022/07/19	1	35.80	0	0.00	35.70	1	1,467	0.07%
2022/07/14	2	35.50	0	0.00	35.25	2	1,665	0.12%
2022/07/08	2	35.60	0	35.00	35.20	2	2,191	0.09%
2022/07/07	2	35.48	3.1	35.43	35.45	-1.1	2,170	-0.05%
2022/07/05	1	33.80	1.1	31.91	34.20	-0.1	2,024	0.00%
2022/06/24	0	0.00	3	30.05	30.55	-3	1,800	-0.17%
2022/06/23	3	28.75	0	0.00	29.50	3	1,796	0.17%
2022/06/15	0	0.00	4	30.68	31.00	-4	1,737	-0.23%
2022/06/14	0	0.00	1	30.20	30.15	-1	1,741	-0.06%
2022/06/13	0	0.00	4	29.95	30.20	-4	1,744	-0.23%
2022/06/07	0	0.00	2	30.98	30.90	-2	1,745	-0.11%
2022/06/06	0	0.00	1	31.20	31.20	-1	1,745	-0.06%
2022/06/01	1	31.40	0	0.00	31.25	1	1,747	0.06%
2022/05/30	0.2	31.93	0.6	31.95	32.10	-0.4	1,733	-0.02%
2022/05/27	0	0.00	3	31.38	31.40	-3	1,715	-0.17%
2022/05/26	0	0.00	1	31.20	31.25	-1	1,711	-0.06%
2022/05/17	0.2	30.50	0	0.00	30.60	0.2	1,714	0.01%
2022/05/16	0	0.00	1	30.30	30.35	-1	1,722	-0.06%
2022/05/13	3	29.70	0	0.00	29.75	3	1,722	0.17%
2022/05/09	2	30.80	0	0.00	30.60	2	1,682	0.12%
2022/05/06	0.3	30.90	0	0.00	31.10	0.3	1,666	0.02%
2022/05/05	0.3	31.10	1	31.15	31.10	-0.7	1,602	-0.05%
2022/04/29	4	31.44	3	31.50	31.50	1	1,565	0.06%
2022/04/28	0	0.00	5	32.13	32.45	-5	1,482	-0.34%
2022/04/27	1	29.15	0	0.00	29.50	1	1,316	0.08%
2022/04/26	0	30.25	1	29.80	29.55	-1	1,297	-0.08%
2022/04/25	4	31.10	1	30.10	30.00	3	1,272	0.24%
2022/04/22	0	0.00	2	31.55	31.00	-2	1,240	-0.16%
2022/04/21	4	32.11	1	31.65	31.65	3	1,206	0.25%
2022/04/20	1	32.40	3	32.70	32.30	-2	1,158	-0.17%
2022/04/19	0	0.00	2	31.55	31.65	-2	970	-0.21%
2022/04/18	10.1	32.34	7	32.91	30.95	3.1	916	0.34%
2022/04/15	4	31.39	4	31.90	31.90	0	557	0.00%
2022/04/12	6	28.65	4	28.59	28.70	2	356	0.56%
2022/03/31	0	0.00	10	28.00	28.00	-10	350	-2.85%
2022/03/25	1	27.75	0	0.00	27.75	1	344	0.29%
2022/03/07	0.1	27.60	0	0.00	27.25	0.1	330	0.02%
2022/02/23	0	28.00	0	0.00	28.05	0	322	0.00%
2022/02/22	0	28.00	0	0.00	27.90	0	322	0.00%
2022/02/15	2	27.70	0	0.00	27.75	2	280	0.71%
2022/02/14	0	27.55	0	0.00	27.50	0	270	0.00%
2022/02/09	0	27.30	0	0.00	27.40	0	259	0.00%
2021/12/21	0	27.00	0	0.00	26.95	0	289	0.01%
2021/12/01	0	0.00	1	26.85	27.00	-1	383	-0.26%
2021/10/26	0	0.00	2	27.90	27.90	-2	478	-0.42%
2021/10/18	1	28.00	1	28.30	28.30	0	501	0.00%
2021/10/06	0.1	26.60	0	0.00	26.50	0.1	537	0.01%
2021/09/28	0	27.70	0	0.00	27.30	0	587	0.01%
2021/09/14	2	29.20	0	0.00	29.20	2	660	0.30%
2021/09/02	0	29.10	0	0.00	28.95	0	696	0.00%
2021/08/20	0.1	26.80	1	26.70	26.65	-1	832	-0.11%
2021/08/19	0	27.30	0	0.00	26.75	0	845	0.00%
2021/08/16	0	28.30	0	0.00	27.60	0	909	0.00%
2021/08/13	5.1	28.50	0	0.00	28.35	5.1	924	0.55%
2021/07/26	1	29.45	0	0.00	29.40	1	2,100	0.05%
2021/07/22	0	0.00	0.1	29.15	29.20	-0.1	2,445	0.00%
2021/07/14	1	28.65	0	0.00	28.70	1	3,017	0.03%
2021/07/08	0	0.00	0	30.00	29.40	0	3,094	0.00%
2021/07/07	3	29.20	0	0.00	29.20	3	3,119	0.10%
2021/07/05	1	29.20	0	0.00	29.30	1	3,122	0.03%
2021/06/28	0	0.00	1	29.00	29.10	-1	3,114	-0.03%
2021/06/24	0	0.00	1	29.15	29.25	-1	3,189	-0.03%
2021/06/16	5	29.30	0	0.00	29.10	5	3,239	0.15%
2021/06/08	1	29.15	0	0.00	29.20	1	3,245	0.03%
2021/06/07	0	0.00	5	29.50	29.15	-5	3,246	-0.15%
2021/06/04	0	0.00	1	29.50	29.55	-1	3,235	-0.03%
2021/06/03	0	0.00	2	30.20	29.80	-2	3,248	-0.06%
2021/06/01	3	29.27	0	0.00	29.20	3	3,197	0.09%
2021/05/25	0	0.00	1	28.80	28.60	-1	3,180	-0.03%
2021/05/24	4	28.95	1	29.05	28.85	3	3,159	0.09%
2021/05/18	1	30.15	0	0.00	30.35	1	3,052	0.03%
2021/05/17	1	31.00	0	0.00	30.75	1	2,991	0.03%
2021/05/13	2	30.98	1	31.85	30.95	1	2,749	0.04%
2021/05/12	3	30.08	2	32.45	30.15	1	2,599	0.04%
2021/05/11	5	32.50	6	33.67	32.70	-1	2,487	-0.04%
2021/05/05	0	30.50	0	0.00	29.80	0	2,144	0.00%
2021/05/04	1	30.70	0	0.00	29.95	1	2,132	0.05%
2021/04/28	16	32.26	13	32.40	33.45	3	1,935	0.16%
2021/04/27	0	0.00	1	32.25	31.60	-1	1,760	-0.06%
2021/04/26	1	31.80	0	0.00	32.05	1	1,770	0.06%
2021/04/23	7.2	34.02	5	33.70	32.65	2.2	1,898	0.12%
2021/04/22	0	0.00	4	33.98	33.00	-4	1,770	-0.23%
2021/04/21	12.5	33.50	5.2	33.63	33.80	7.3	1,705	0.43%
2021/04/20	0	0.00	0.1	31.65	31.60	-0.1	1,553	0.00%
2021/04/19	0	0.00	1	32.00	32.30	-1	1,522	-0.07%
2021/04/13	1.2	30.22	0	0.00	29.90	1.2	1,528	0.08%
2021/04/08	0.5	29.95	0	0.00	29.85	0.5	1,572	0.03%
2021/04/07	0	0.00	1	29.50	29.95	-1	1,601	-0.06%
2021/04/01	0	0.00	1	29.50	29.65	-1	1,707	-0.06%
2021/03/29	0	0.00	1	30.50	30.55	-1	1,714	-0.06%
2021/03/26	0	0.00	1	29.95	29.85	-1	1,785	-0.06%
2021/03/24	1	29.40	10	29.50	29.50	-9	1,894	-0.48%
2021/03/23	0	0.00	2	28.93	28.85	-2	1,873	-0.11%
2021/03/22	5	28.70	1	28.80	28.90	4	1,939	0.21%
2021/03/18	0	0.00	2	28.80	28.65	-2	1,988	-0.10%
2021/03/12	0	0.00	1	29.10	29.00	-1	2,004	-0.05%
2021/02/24	10	29.00	1	29.25	28.75	9	1,991	0.45%
2021/02/23	0	0.00	3	28.92	28.80	-3	1,984	-0.15%
2021/01/20	0	0.00	0.5	27.50	26.95	-0.5	1,925	-0.03%
2021/01/19	1	28.45	0	0.00	28.40	1	1,870	0.05%
2021/01/18	0.5	28.95	1	30.00	29.00	-0.5	1,834	-0.03%
2021/01/15	2	28.90	1	28.65	29.00	1	1,661	0.06%
2021/01/14	2	28.60	0	0.00	28.20	2	1,605	0.12%
2021/01/12	2	27.55	2	27.90	28.10	0	1,547	0.00%
2020/12/30	0	0.00	1	26.75	27.40	-1	1,307	-0.08%
2020/12/28	5	27.07	7	27.44	28.10	-2	1,223	-0.16%
2020/12/24	0	0.00	2	26.80	26.65	-2	1,136	-0.18%
2020/12/22	7	27.46	0	0.00	27.25	7	1,078	0.65%
2020/12/21	0	0.00	1	26.15	26.55	-1	975	-0.10%
2020/12/18	0	0.00	6	25.70	25.80	-6	862	-0.70%
2020/12/15	0	0.00	1	24.50	24.80	-1	753	-0.13%
2020/12/14	10	24.45	1	24.75	24.70	9	731	1.23%
2020/12/11	2	23.98	4	24.16	23.95	-2	732	-0.27%
2020/11/26	0	0.00	2	23.35	23.45	-2	708	-0.28%
2020/11/17	2	23.30	0	0.00	23.30	2	912	0.22%
2020/11/06	0	0.00	1	22.00	22.00	-1	1,144	-0.09%
2020/10/14	0.1	22.30	1	22.25	22.20	-1	1,530	-0.06%
2020/10/13	0	0.00	1	22.15	22.15	-1	1,580	-0.06%
2020/10/07	0	0.00	8	22.05	22.10	-8	1,647	-0.49%
2020/10/06	0	0.00	3	21.97	22.15	-3	1,688	-0.18%
2020/10/05	0	0.00	3	21.47	21.45	-3	1,700	-0.18%
2020/09/30	2	21.18	0	0.00	21.05	2	1,726	0.12%
2020/09/28	0	21.60	0	0.00	21.30	0	1,749	0.00%
2020/09/25	8	21.30	0	0.00	21.25	8	1,783	0.45%
2020/09/24	1.1	21.38	0	0.00	21.20	1.1	1,778	0.06%
2020/09/17	6	22.45	0	0.00	22.40	6	1,815	0.33%
2020/09/08	0	0.00	0.8	22.60	22.60	-0.8	1,894	-0.04%
2020/08/25	0	0.00	1	23.30	23.25	-1	2,054	-0.05%
2020/08/21	0	0.00	3	23.92	23.60	-3	2,100	-0.14%
2020/08/20	3	23.40	3	23.48	23.50	0	1,988	0.00%
2020/08/19	1	23.70	2	23.43	23.60	-1	1,934	-0.05%
2020/08/17	5	23.10	5	23.00	23.10	0	1,869	0.00%
2020/08/14	5	22.87	1	23.05	22.85	4	1,838	0.22%
2020/08/11	5	22.37	0	0.00	22.30	5	1,790	0.28%
2020/08/10	0	0.00	1	22.30	22.40	-1	1,791	-0.06%
2020/08/05	0	0.00	2	22.15	22.25	-2	1,856	-0.11%
2020/08/04	0	0.00	2	22.10	22.15	-2	1,837	-0.11%
2020/08/03	1	21.90	0	0.00	21.95	1	1,857	0.05%
2020/07/31	2	22.15	0	0.00	22.15	2	1,854	0.11%
2020/07/27	2	22.38	0	0.00	22.35	2	1,804	0.11%
2020/07/15	0	0.00	5	23.98	24.00	-5	1,668	-0.30%
2020/07/14	4	23.74	0	0.00	23.70	4	1,652	0.24%
2020/07/13	1	23.75	8	24.03	23.75	-7	1,652	-0.42%
2020/07/09	4	23.63	2	23.75	23.65	2	1,652	0.12%
2020/07/08	0	0.00	1	23.60	23.65	-1	1,631	-0.06%
2020/07/07	0	0.00	1	23.65	23.60	-1	1,635	-0.06%
2020/07/06	6	23.78	8	23.77	23.80	-2	1,639	-0.12%
2020/07/02	2	23.38	2	23.43	23.35	0	1,646	0.00%
2020/07/01	0	0.00	3	23.22	23.15	-3	1,624	-0.18%
2020/06/30	0	0.00	2	23.10	23.15	-2	1,655	-0.12%
2020/06/29	2	22.80	0	0.00	22.75	2	1,743	0.11%
2020/06/23	6	23.38	0	0.00	23.35	6	1,799	0.33%
2020/06/22	7	23.59	0	0.00	23.50	7	1,846	0.38%
2020/06/16	1	23.35	0	0.00	23.35	1	1,859	0.05%
2020/05/29	0	0.00	2	24.80	24.35	-2	1,929	-0.10%
2020/05/20	0	0.00	2	24.55	24.30	-2	2,063	-0.10%
2020/05/19	2	24.50	0	0.00	24.35	2	2,166	0.09%
2020/05/18	2	24.70	2	25.30	24.35	0	2,185	0.00%
2020/05/14	2	25.10	0	0.00	24.35	2	2,129	0.09%
2020/05/13	2	24.80	8	25.14	25.00	-6	2,088	-0.29%
2020/05/12	0	0.00	55	24.35	24.40	-55	2,006	-2.74%
2020/05/08	11	24.28	20	24.45	24.05	-9	1,986	-0.45%
2020/04/29	0	0.00	8	24.15	23.70	-8	1,907	-0.42%
2020/04/28	0	0.00	1	23.50	23.50	-1	1,896	-0.05%
2020/04/27	0	0.00	2	23.15	23.30	-2	1,890	-0.11%
2020/04/24	0	0.00	1	23.10	23.05	-1	1,877	-0.05%
2020/04/22	0	0.00	1	22.95	23.00	-1	1,870	-0.05%
2020/04/21	2	22.83	0	0.00	22.70	2	1,861	0.11%
2020/04/20	3	23.10	3	23.50	23.85	0	1,836	0.00%
2020/04/17	3	23.57	0	0.00	23.50	3	1,816	0.17%
2020/04/15	1	23.80	2	24.15	24.00	-1	1,783	-0.06%
2020/04/14	1	23.25	4	23.20	23.40	-3	1,737	-0.17%
2020/04/13	6	22.89	0	0.00	22.95	6	1,720	0.35%
2020/04/10	1	23.20	4	23.16	23.15	-3	1,709	-0.18%
2020/04/09	0	0.00	3	23.07	23.10	-3	1,698	-0.18%
2020/04/08	3	22.90	0	0.00	22.90	3	1,672	0.18%
2020/04/07	0	0.00	2	23.10	23.00	-2	1,649	-0.12%
2020/04/06	32	22.57	1	22.45	22.50	31	1,618	1.91%
2020/04/01	0	0.00	1	22.75	22.65	-1	1,601	-0.06%
2020/03/31	51	21.17	1	22.75	23.05	50	1,565	3.19%
2020/03/30	2	21.03	0	0.00	21.20	2	1,471	0.14%
2020/03/27	0	0.00	1	20.95	21.00	-1	1,445	-0.07%
2020/03/20	1	20.20	0	0.00	19.35	1	1,271	0.08%
2020/03/13	0	0.00	2	20.35	21.05	-2	1,146	-0.17%
2020/03/09	0	0.00	1	25.55	24.95	-1	1,028	-0.10%
2020/03/05	0	0.00	1	25.85	25.85	-1	958	-0.10%
2020/03/03	2	25.65	2	26.55	26.95	0	836	0.00%
2020/03/02	0	0.00	1	24.90	24.85	-1	766	-0.13%
2020/02/27	2	24.88	1	25.30	23.95	1	724	0.14%
2020/02/26	0	0.00	1	24.15	24.65	-1	677	-0.15%
2020/02/25	1	23.10	0	0.00	23.25	1	626	0.16%
2020/02/21	0	0.00	3	24.03	24.00	-3	621	-0.48%
2020/02/20	2	23.05	0	0.00	24.15	2	589	0.34%
2020/01/14	0	0.00	0.3	21.40	21.50	-0.3	499	-0.06%
2019/12/13	0	0.00	0.2	21.90	22.05	-0.2	599	-0.03%
2019/11/04	0	0.00	0.2	21.40	21.55	-0.2	527	-0.03%
2019/08/06	0	0.00	1	19.70	19.80	-1	1,495	-0.07%
2019/07/31	1	20.85	0	0.00	20.70	1	1,472	0.07%
2019/07/29	0	0.00	5	19.95	20.30	-5	1,452	-0.34%
2019/07/03	0	0.00	2	19.35	19.40	-2	1,510	-0.13%
2019/07/01	0	0.00	2	19.35	19.55	-2	1,501	-0.13%
2019/06/28	0	0.00	5	19.71	19.70	-5	1,494	-0.33%
2019/06/27	0	0.00	1	20.45	20.10	-1	1,471	-0.07%
2019/06/26	5	20.76	0	0.00	20.45	5	1,453	0.34%
2019/06/25	1	20.60	0	0.00	20.45	1	1,416	0.07%
2019/06/19	0	0.00	1	20.80	20.20	-1	1,367	-0.07%
2019/06/11	0	0.00	1	22.00	22.00	-1	1,295	-0.08%
2019/06/10	0	0.00	1	21.95	22.05	-1	1,251	-0.08%
2019/06/03	4	21.80	4	22.05	22.15	0	1,126	0.00%
2019/05/31	2	21.60	0	0.00	21.65	2	1,088	0.18%
2019/05/28	0	0.00	1	21.00	21.00	-1	1,033	-0.10%
2019/05/27	0	0.00	2	21.40	21.30	-2	1,011	-0.20%
2019/05/23	0	0.00	1	20.50	20.50	-1	935	-0.11%
2019/05/22	1	20.30	1	20.45	20.15	0	955	0.00%
2019/05/17	2	19.95	2	19.95	19.80	0	905	0.00%
2019/05/16	0	0.00	5	19.75	19.65	-5	891	-0.56%
2019/05/13	0	0.00	3	19.35	19.35	-3	868	-0.35%
2019/05/10	3	19.45	0	0.00	19.40	3	870	0.34%
2019/05/09	5	19.30	0.1	19.30	19.30	4.9	867	0.57%
2019/05/03	0	0.00	1	19.15	19.35	-1	852	-0.12%
2019/04/30	2	19.50	0	0.00	19.60	2	826	0.24%
2019/04/09	0	0.00	2	18.25	18.45	-2	1,101	-0.18%
2019/04/08	0	0.00	10	18.75	18.75	-10	1,097	-0.91%
2019/04/02	0	0.00	20	18.60	18.65	-20	1,157	-1.73%
2019/03/29	0	0.00	3	18.50	18.55	-3	1,169	-0.26%
2019/03/20	3	18.60	0	0.00	18.80	3	1,195	0.25%
2019/03/15	0	0.00	5	18.50	18.50	-5	1,193	-0.42%
2019/03/12	20	18.30	0	0.00	18.20	20	1,183	1.69%
2019/03/11	0	0.00	2	18.20	18.10	-2	1,185	-0.17%
2019/03/07	1	18.00	0	0.00	18.00	1	1,218	0.08%
2019/02/14	0	0.00	1	18.00	18.05	-1	1,337	-0.07%
2019/01/17	0	0.00	15	17.87	18.00	-15	1,537	-0.98%
2019/01/03	10	18.05	0	0.00	17.60	10	2,020	0.49%
2019/01/02	5	18.50	0	0.00	18.00	5	2,075	0.24%
2018/12/28	0	18.90	8	18.91	19.00	-8	2,102	-0.38%
2018/12/27	0	0.00	4	18.40	18.50	-4	2,118	-0.19%
2018/12/26	0	0.00	1	18.00	18.20	-1	2,285	-0.04%
2018/12/24	0	0.00	2	17.90	17.85	-2	2,388	-0.08%
2018/12/22	0	0.00	2	17.60	17.80	-2	2,469	-0.08%
2018/12/20	0	0.00	2	17.15	17.15	-2	2,686	-0.07%
2018/12/10	0	0.00	3	17.07	17.30	-3	4,548	-0.07%
2018/12/03	0	0.00	3	17.08	17.10	-3	4,662	-0.06%
2018/11/28	8	16.62	3	16.75	16.60	5	4,640	0.11%
2018/11/27	0	0.00	6	16.49	16.45	-6	4,642	-0.13%
2018/11/22	1	16.40	0	0.00	16.00	1	4,625	0.02%
2018/11/21	2	16.35	0	0.00	16.40	2	4,621	0.04%
2018/11/20	0	0.00	3	16.50	16.55	-3	4,614	-0.07%
2018/11/14	2	15.95	0	0.00	15.95	2	4,624	0.04%
2018/11/09	2	16.05	0	0.00	15.95	2	4,786	0.04%
2018/11/08	2	16.08	0	0.00	16.00	2	4,796	0.04%
2018/11/02	1	15.45	0	0.00	15.40	1	4,849	0.02%
2018/10/18	1	15.90	0	0.00	15.90	1	4,716	0.02%
2018/10/17	5	16.30	0	0.00	16.15	5	4,696	0.11%
2018/10/16	8	16.41	400	16.63	16.25	-392	4,689	-8.36%	大賣/鉅額交易
2018/10/15	6	16.95	6	17.20	17.00	0	4,659	0.00%
2018/10/12	36	16.71	46	17.01	16.95	-10	4,619	-0.22%
2018/10/11	74	16.89	21	16.87	16.60	53	4,528	1.17%
2018/10/09	7	18.08	5	18.30	18.15	2	4,392	0.05%
2018/10/08	8	17.88	10	18.00	18.20	-2	4,331	-0.05%
2018/10/05	28	17.80	12	17.83	17.70	16	4,276	0.37%
2018/10/04	44	18.99	40	18.99	18.50	4	4,114	0.10%
2018/10/03	26	18.10	11	18.14	18.00	15	3,883	0.39%
2018/10/02	6	18.45	4	18.60	18.35	2	3,844	0.05%
2018/10/01	22	18.43	12	18.43	18.50	10	3,783	0.26%
2018/09/28	18	18.76	8	18.75	18.65	10	3,706	0.27%
2018/09/27	80	19.16	15	19.12	18.90	65	3,617	1.80%
2018/09/26	22	19.80	13	19.98	19.85	9	3,482	0.26%
2018/09/25	43	19.97	1	20.40	19.80	42	3,434	1.22%
2018/09/21	65	20.00	64	20.68	20.30	1	3,384	0.03%
2018/09/20	27	20.51	60	20.46	20.60	-33	3,082	-1.07%
2018/09/19	8	19.64	28	19.76	19.85	-20	2,626	-0.76%
2018/09/18	26	19.23	32	19.21	19.05	-6	2,320	-0.26%
2018/09/17	2	18.58	12	18.67	18.55	-10	2,135	-0.47%
2018/09/14	0	0.00	12	18.46	18.30	-12	2,260	-0.53%
2018/09/13	20	18.09	10	18.27	18.10	10	2,183	0.46%
2018/09/12	0	0.00	10	17.98	18.05	-10	2,174	-0.46%
2018/09/11	4	17.59	30	17.85	17.90	-26	2,179	-1.19%
2018/09/10	17	17.63	4	17.93	17.50	13	2,166	0.60%
2018/09/07	4	17.73	2	18.03	17.65	2	2,148	0.09%
2018/09/06	4	17.70	2	17.88	17.80	2	2,143	0.09%
2018/09/05	4	17.80	1	18.00	17.80	3	2,159	0.14%
2018/09/04	8	17.78	3	18.03	17.85	5	2,183	0.23%
2018/09/03	8	17.98	7	18.07	17.95	1	2,200	0.05%
2018/08/31	0	0.00	1	17.90	17.90	-1	2,280	-0.04%
2018/08/29	1	17.75	0	0.00	17.75	1	2,391	0.04%
2018/08/28	4	17.75	2	17.95	17.75	2	2,408	0.08%
2018/08/27	0	0.00	6	17.83	17.80	-6	2,423	-0.25%
2018/08/24	7	17.76	5	17.98	17.60	2	2,430	0.08%
2018/08/23	2	17.65	0	0.00	17.85	2	2,414	0.08%
2018/08/22	8	17.74	0	0.00	17.70	8	2,475	0.32%
2018/08/21	4	17.75	4	18.13	17.85	0	2,480	0.00%
2018/08/20	14	18.15	61	17.72	17.90	-47	2,463	-1.91%
2018/08/17	4	16.95	0	0.00	17.00	4	2,317	0.17%
2018/08/16	12	16.65	8	16.69	16.80	4	2,399	0.17%
2018/08/15	10	16.86	4	16.85	16.80	6	2,410	0.25%
2018/08/14	17	17.12	3	17.05	17.05	14	2,432	0.58%
2018/08/13	26	17.17	10	17.08	17.00	16	2,468	0.65%
2018/08/10	16	17.63	6	17.50	17.50	10	2,669	0.37%
2018/08/09	5	17.90	5	17.90	17.90	0	2,704	0.00%
2018/08/08	4	18.15	0	0.00	18.20	4	2,728	0.15%
2018/08/07	11	18.15	0	0.00	18.15	11	2,736	0.40%
2018/08/06	1	18.10	8	18.25	18.15	-7	2,750	-0.25%
2018/08/03	0	0.00	8	18.25	18.15	-8	2,750	-0.29%
2018/07/31	2	18.38	2	18.40	18.50	0	2,721	0.00%
2018/07/30	5	18.06	0	0.00	18.00	5	2,666	0.19%
2018/07/27	0	0.00	2	18.00	17.95	-2	2,652	-0.08%
2018/07/26	0	0.00	1	17.95	17.95	-1	2,649	-0.04%
2018/07/19	39	17.84	0	0.00	17.95	39	2,485	1.57%
2018/07/18	9	17.90	0	0.00	17.80	9	2,484	0.36%
2018/07/17	5	17.96	0	0.00	17.80	5	2,491	0.20%
2018/07/16	11	18.13	0	0.00	18.05	11	2,487	0.44%
2018/07/12	1	18.00	0	0.00	17.75	1	2,463	0.04%
2018/07/11	5	17.95	0	0.00	17.95	5	2,468	0.20%
2018/07/10	5	17.95	15	17.93	18.05	-10	2,475	-0.40%
2018/07/09	0	0.00	43	17.70	17.70	-43	2,457	-1.75%
2018/07/06	9	17.06	13	17.28	17.50	-4	2,455	-0.16%
2018/07/05	12	17.37	0	0.00	17.05	12	2,448	0.49%
2018/07/04	5	17.43	5	17.65	17.25	0	2,444	0.00%
2018/07/03	50	17.53	0	0.00	17.20	50	2,433	2.05%
2018/07/02	58	18.10	0	0.00	17.85	58	2,390	2.43%
2018/06/29	42	18.70	0	0.00	18.65	42	2,339	1.79%
2018/06/28	51	18.90	1	19.00	18.65	50	2,322	2.15%
2018/06/27	43	18.97	3	19.70	18.85	40	2,299	1.74%
2018/06/26	13	19.19	0	0.00	19.40	13	2,246	0.58%
2018/06/25	1	20.80	1	21.85	20.40	0	2,103	0.00%
2018/06/21	0	0.00	3	20.60	20.35	-3	1,871	-0.16%
2018/06/20	1	20.35	9	19.82	20.35	-8	1,829	-0.44%
2018/06/13	0	0.00	2	20.20	19.95	-2	2,010	-0.10%
2018/06/12	0	0.00	9	20.24	19.80	-9	1,995	-0.45%
2018/06/11	5	20.10	251	20.16	20.20	-246	1,986	-12.39%	大賣/鉅額交易
2018/06/08	36	20.43	84	20.67	20.45	-48	1,959	-2.45%
2018/06/07	52	19.94	8	19.96	20.10	44	1,881	2.34%
2018/06/06	35	19.51	0	0.00	19.40	35	1,792	1.95%
2018/06/05	49	19.35	0	0.00	19.55	49	1,792	2.73%
2018/06/04	44	19.40	7	19.40	19.30	37	1,776	2.08%
2018/06/01	12	19.24	0	0.00	19.30	12	1,763	0.68%
2018/05/31	12	19.37	1	19.40	19.35	11	1,767	0.62%
2018/05/30	24	19.74	26	19.54	19.25	-2	1,765	-0.11%
2018/05/29	22	19.12	0	0.00	19.15	22	1,722	1.28%
2018/05/28	0	0.00	5	19.30	19.10	-5	1,765	-0.28%
2018/05/25	1	19.25	1	19.15	19.15	0	1,790	0.00%
2018/05/24	7	19.15	64	19.28	19.45	-57	1,865	-3.06%
2018/05/23	20	18.35	0	0.00	18.40	20	1,787	1.12%
2018/05/22	20	18.75	15	18.90	18.65	5	1,768	0.28%
2018/05/21	19	19.07	9	19.20	19.05	10	1,744	0.57%
2018/05/18	52	19.04	56	19.18	19.20	-4	1,712	-0.23%
2018/05/17	20	17.68	20	18.08	18.55	0	1,532	0.00%
2018/05/16	31	17.65	0	0.00	17.65	31	1,474	2.10%
2018/05/15	0	0.00	7	17.41	17.50	-7	1,464	-0.48%
2018/05/14	2	17.35	7	17.44	17.35	-5	1,507	-0.33%
2018/05/11	0	0.00	3	17.40	17.35	-3	1,529	-0.20%
2018/05/09	15	17.15	1	17.25	17.10	14	1,706	0.82%
2018/05/08	51	17.14	0	0.00	17.10	51	1,760	2.90%
2018/04/25	0	0.00	2	17.00	17.05	-2	1,975	-0.10%
2018/04/23	1	17.25	1	17.40	17.25	0	2,004	0.00%
2018/04/20	0	0.00	2	17.25	17.25	-2	2,020	-0.10%
2018/04/17	2	17.10	10	17.10	17.00	-8	2,060	-0.39%
2018/04/16	5	17.40	0	0.00	17.25	5	2,048	0.24%
2018/04/13	8	17.53	8	17.62	17.45	0	2,043	0.00%
2018/04/12	50	17.62	0	0.00	17.65	50	2,053	2.44%
2018/03/29	7	17.25	0	0.00	17.20	7	2,042	0.34%
2018/03/23	5	17.19	0	0.00	17.10	5	2,037	0.25%
2018/03/22	0	0.00	2	17.45	17.40	-2	2,047	-0.10%
2018/03/20	1	18.15	12	18.05	18.15	-11	1,976	-0.56%
2018/03/19	2	18.25	19	18.09	18.35	-17	1,931	-0.88%
2018/03/15	3	17.10	0	0.00	17.10	3	1,797	0.17%
2018/03/13	2	17.05	0	0.00	17.05	2	1,770	0.11%
2018/03/09	0	0.00	1	16.95	16.95	-1	1,759	-0.06%
2018/03/08	5	16.80	1	16.85	16.85	4	1,758	0.23%
2018/03/02	1	17.20	23	17.29	17.20	-22	1,775	-1.24%
2018/03/01	10	17.30	0	0.00	17.35	10	1,747	0.57%
2018/02/27	0	0.00	1	16.95	16.90	-1	1,697	-0.06%
2018/02/26	20	16.95	0	0.00	16.90	20	1,655	1.21%
2018/02/22	0	0.00	10	16.30	16.30	-10	1,562	-0.64%
2018/02/12	0	0.00	31	16.43	16.20	-31	1,561	-1.99%
2018/02/09	2.3	16.18	29	16.35	16.35	-26.7	1,547	-1.72%
2018/02/07	27	16.52	0	0.00	16.65	27	1,509	1.79%
2018/02/06	13	15.94	39	16.38	16.15	-26	1,511	-1.72%
2018/02/05	0	0.00	10	16.60	16.75	-10	1,459	-0.69%
2018/02/02	5	16.72	5	16.88	16.70	0	1,430	0.00%
2018/02/01	2	16.25	1	16.35	16.50	1	1,281	0.08%
2018/01/31	0	0.00	2	16.30	16.25	-2	1,254	-0.16%
2018/01/30	0	0.00	1	16.50	16.30	-1	1,195	-0.08%
2018/01/29	12	16.40	0	0.00	16.40	12	1,133	1.06%
2018/01/26	27	16.71	2	16.60	16.60	25	1,078	2.32%
2018/01/25	9	17.00	2	16.98	16.80	7	1,042	0.67%
2018/01/24	2	17.38	9	17.46	17.30	-7	1,000	-0.70%
2018/01/23	1	17.65	1	17.50	17.50	0	1,001	0.00%
2018/01/22	2	17.55	3	17.73	17.70	-1	1,011	-0.10%
2018/01/19	1	17.55	1	17.65	17.65	0	1,030	0.00%
2018/01/18	8	17.70	0	0.00	17.65	8	1,065	0.75%
2018/01/17	5	17.83	5	18.18	18.00	0	1,092	0.00%
2018/01/16	0	0.00	9	17.81	17.95	-9	1,284	-0.70%
2018/01/11	1	17.25	0	0.00	17.30	1	1,210	0.08%
2018/01/10	1	17.10	0	0.00	17.20	1	1,211	0.08%
2018/01/08	1	17.35	0	0.00	17.15	1	1,219	0.08%
2018/01/05	1	17.20	0	0.00	17.15	1	1,201	0.08%
2018/01/04	2	17.13	0	0.00	17.10	2	1,190	0.17%
2018/01/02	1	17.05	1.1	16.91	17.05	-0.1	1,190	-0.01%