台船 (2208)-群益金鼎-忠孝券商分點個股進出

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
18.25
漲跌
▼0.05
漲幅
-0.27%
成交量
2,117張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/21	0	0.00	0	18.65	18.30	0	5,104	0.00%
2024/05/20	1	18.70	0	0.00	18.65	1	5,106	0.02%
2024/05/16	0	0.00	1	18.70	18.75	-1	5,221	-0.02%
2024/05/15	0	0.00	39	19.01	18.80	-39	5,208	-0.75%
2024/05/14	0	0.00	22	18.59	18.60	-22	5,105	-0.43%
2024/05/10	0	0.00	50	18.23	18.25	-50	5,090	-0.98%
2024/05/09	10	17.95	0	0.00	17.90	10	5,062	0.20%
2024/05/08	30.3	17.98	0	0.00	18.00	30.3	5,067	0.60%
2024/05/07	40	18.14	0	0.00	18.05	40	5,081	0.79%
2024/04/26	3	18.15	34	18.13	18.15	-31	5,244	-0.59%
2024/04/24	1.5	18.38	0	0.00	18.30	1.5	5,312	0.03%
2024/04/23	0	18.35	0	0.00	18.30	0	5,410	0.00%
2024/04/22	4.4	18.63	0.3	18.45	18.45	4.2	5,500	0.08%
2024/04/19	0.1	18.85	0	0.00	18.70	0.1	5,679	0.00%
2024/04/18	1	18.85	0	0.00	19.05	1	6,197	0.02%
2024/04/17	1	18.80	0.1	18.90	19.00	0.9	6,202	0.01%
2024/04/16	3.1	19.05	0.2	18.90	18.85	2.9	6,218	0.05%
2024/04/15	0	0.00	12.5	19.66	19.40	-12.5	6,169	-0.20%
2024/04/11	7	19.09	8	19.20	19.15	-1	6,134	-0.02%
2024/04/10	0.1	19.65	12	19.58	19.50	-11.9	6,071	-0.20%
2024/04/09	0	18.85	0	0.00	19.05	0	5,805	0.00%
2024/03/28	2	19.00	0	0.00	18.95	2	5,740	0.03%
2024/03/27	0.5	19.10	0.1	19.16	19.10	0.4	5,696	0.01%
2024/03/26	1	18.80	8	19.41	18.80	-7	5,614	-0.12%
2024/03/22	2	19.10	1	19.05	19.05	1	5,430	0.02%
2024/03/20	2.5	18.75	0	0.00	18.75	2.5	5,245	0.05%
2024/03/19	7.4	19.28	15	19.10	19.25	-7.6	5,153	-0.15%
2024/03/18	3.1	18.72	58	18.25	18.60	-54.9	4,770	-1.15%
2024/03/14	5	17.60	3	17.60	17.60	2	4,455	0.04%
2024/03/13	0	0.00	10	17.70	17.65	-10	4,453	-0.22%
2024/03/12	15	17.75	0	0.00	17.75	15	4,430	0.34%
2024/03/07	15	17.70	0	0.00	17.75	15	4,387	0.34%
2024/03/05	10	17.95	0	0.00	17.95	10	4,295	0.23%
2024/03/04	5	18.05	0	0.00	18.00	5	4,260	0.12%
2024/03/01	8	18.17	0	0.00	18.20	8	4,242	0.19%
2024/02/29	0	0.00	20	18.48	18.35	-20	4,228	-0.47%
2024/02/27	20	18.03	10	18.30	18.05	10	4,145	0.24%
2024/02/23	0	0.00	10	18.25	17.95	-10	4,062	-0.25%
2024/02/22	10	18.05	10	18.35	18.20	0	3,970	0.00%
2024/02/20	11	18.05	1	18.00	18.00	10	3,776	0.26%
2024/02/19	10	17.80	1	18.10	18.15	9	3,678	0.24%
2024/02/16	12	18.15	0	0.00	18.15	12	3,611	0.33%
2024/02/01	0	0.00	5	18.20	18.25	-5	3,441	-0.15%
2024/01/31	9	18.06	0	0.00	18.05	9	3,425	0.26%
2024/01/24	0	0.00	18	18.59	18.60	-18	3,298	-0.55%
2024/01/23	26	18.42	18	18.62	18.45	8	3,225	0.25%
2024/01/22	15	18.05	0	0.00	18.10	15	3,130	0.48%
2024/01/19	13	17.90	0	0.00	17.95	13	3,079	0.42%
2024/01/16	1	18.55	0	0.00	18.55	1	2,832	0.04%
2024/01/15	18	19.06	6	19.29	19.05	12	2,728	0.44%
2024/01/12	10	18.86	5.4	18.71	18.90	4.6	2,509	0.18%
2024/01/10	8	20.18	0	0.00	20.10	8	1,888	0.42%
2024/01/09	10	20.57	10	20.85	20.45	0	1,843	0.00%
2024/01/08	0	0.00	1	20.95	20.90	-1	1,802	-0.06%
2024/01/05	0	0.00	18	20.70	20.50	-18	1,685	-1.07%
2024/01/04	11	20.05	0	0.00	20.00	11	1,663	0.66%
2024/01/02	5	20.10	0	0.00	20.10	5	1,696	0.29%
2023/12/29	2	20.25	0	0.00	20.30	2	1,680	0.12%
2023/12/28	2	20.30	0	0.00	20.25	2	1,655	0.12%
2023/12/27	0	0.00	4	20.60	20.45	-4	1,648	-0.24%
2023/12/26	0	0.00	0.1	20.50	20.50	-0.1	1,676	0.00%
2023/12/25	3	20.25	0	0.00	20.20	3	1,733	0.17%
2023/12/15	3	21.30	0	0.00	21.45	3	2,161	0.14%
2023/12/14	0	0.00	0.2	21.80	21.80	-0.2	2,178	-0.01%
2023/12/12	1	21.40	0	0.00	21.35	1	2,174	0.05%
2023/12/07	8	21.64	1	21.55	21.55	7	2,203	0.32%
2023/12/06	1	21.70	0	0.00	21.65	1	2,223	0.04%
2023/12/04	1	22.20	5	21.95	22.20	-4	2,227	-0.18%
2023/11/29	5	21.60	0.1	21.80	21.80	4.9	2,313	0.21%
2023/11/27	0	0.00	3	22.00	21.60	-3	2,333	-0.13%
2023/11/22	1	21.20	0	0.00	21.15	1	2,312	0.04%
2023/11/20	0	0.00	5	20.60	21.15	-5	2,410	-0.21%
2023/11/13	0	0.00	4	20.20	20.30	-4	2,482	-0.16%
2023/10/24	5	20.25	0	0.00	20.40	5	2,890	0.17%
2023/10/23	2	20.05	0	0.00	20.25	2	2,906	0.07%
2023/10/20	3	20.50	0	0.00	20.30	3	2,939	0.10%
2023/10/02	5	22.60	0	0.00	22.25	5	3,115	0.16%
2023/09/28	5	23.25	7	23.94	22.85	-2	3,073	-0.07%
2023/09/26	5	23.60	0	0.00	23.40	5	3,072	0.16%
2023/09/21	18	23.91	0	0.00	23.65	18	3,276	0.55%
2023/09/20	0	0.00	3	24.90	24.65	-3	3,243	-0.09%
2023/09/19	10	24.10	0	0.00	23.90	10	2,977	0.34%
2023/09/18	0	0.00	2	23.83	23.65	-2	2,948	-0.07%
2023/09/11	1	24.10	0	0.00	23.90	1	3,042	0.03%
2023/09/05	2	23.88	0	0.00	23.85	2	3,155	0.06%
2023/09/04	0.2	23.75	5	23.90	23.75	-4.9	3,151	-0.15%
2023/09/01	1	23.20	0	0.00	23.20	1	3,130	0.03%
2023/08/31	1	22.90	0	0.00	23.20	1	3,160	0.03%
2023/08/28	1	22.90	0	0.00	22.65	1	3,299	0.03%
2023/08/24	0	0.00	2	22.75	22.90	-2	3,332	-0.06%
2023/08/15	0	0.00	1	21.25	21.25	-1	3,863	-0.03%
2023/08/10	2	21.80	0	0.00	21.65	2	4,061	0.05%
2023/08/09	5	23.51	0	0.00	23.55	5	4,065	0.12%
2023/07/28	0	0.00	10	23.30	23.25	-10	4,696	-0.21%
2023/07/27	0	0.00	5	23.25	23.35	-5	4,828	-0.10%
2023/07/25	5	23.05	3	23.45	23.10	2	5,132	0.04%
2023/07/24	3	23.05	0	0.00	23.05	3	5,276	0.06%
2023/07/20	0	0.00	3	23.45	23.60	-3	5,619	-0.05%
2023/07/19	3	23.10	2	23.15	23.05	1	5,723	0.02%
2023/07/18	0	0.00	0	23.40	23.20	0	6,021	0.00%
2023/07/14	5	23.60	0	0.00	23.70	5	6,647	0.08%
2023/07/13	3	24.00	0	0.00	23.90	3	7,371	0.04%
2023/07/11	0	0.00	3	24.60	24.45	-3	10,315	-0.03%
2023/07/10	3	24.05	0	0.00	24.00	3	11,545	0.03%
2023/07/06	4	24.55	0	0.00	24.50	4	12,275	0.03%
2023/07/05	5	24.70	0	0.00	24.70	5	12,664	0.04%
2023/07/04	0	0.00	2	25.35	24.95	-2	12,964	-0.02%
2023/06/29	0	0.00	3	24.75	24.75	-3	13,260	-0.02%
2023/06/26	3	24.10	1	24.00	24.00	2	13,520	0.01%
2023/06/20	0	0.00	1	24.25	24.30	-1	13,572	-0.01%
2023/06/19	2	24.80	3	24.90	24.65	-1	13,584	-0.01%
2023/06/15	0	0.00	0	23.65	24.00	0	13,496	0.00%
2023/06/13	5	24.06	0	0.00	24.00	5	13,476	0.04%
2023/06/07	1	25.15	0	0.00	25.00	1	13,615	0.01%
2023/06/05	0	0.00	3	24.80	25.25	-3	13,754	-0.02%
2023/05/31	3	24.15	2	24.18	24.15	1	13,726	0.01%
2023/05/30	3	24.10	0	0.00	24.20	3	13,743	0.02%
2023/05/26	1	24.15	20	24.18	24.15	-19	14,024	-0.14%
2023/05/22	0	0.00	19	25.15	25.75	-19	15,172	-0.13%
2023/05/19	0	0.00	4	24.70	24.40	-4	15,107	-0.03%
2023/05/18	1	24.65	2	24.60	24.55	-1	15,087	-0.01%
2023/05/16	1	24.10	0	0.00	24.20	1	15,064	0.01%
2023/05/15	2	24.28	0	0.00	24.40	2	15,050	0.01%
2023/05/12	2	23.50	1	23.50	23.45	1	14,986	0.01%
2023/05/11	2	23.50	1	23.50	23.30	1	15,004	0.01%
2023/05/10	3	24.08	1	24.05	24.00	2	14,860	0.01%
2023/05/08	0	0.00	1	24.55	24.60	-1	14,767	-0.01%
2023/05/05	1	24.35	0	0.00	24.45	1	14,788	0.01%
2023/05/03	3	25.95	0	0.00	25.60	3	14,602	0.02%
2023/05/02	1	26.00	4	25.98	26.00	-3	14,519	-0.02%
2023/04/28	8	26.20	10	26.20	25.95	-2	14,388	-0.01%
2023/04/27	5	25.80	0	0.00	25.80	5	14,204	0.04%
2023/04/26	0	25.70	0	0.00	25.60	0	14,028	0.00%
2023/04/25	1	26.05	0	0.00	25.80	1	13,919	0.01%
2023/04/21	6	26.03	0	0.00	25.90	6	13,517	0.04%
2023/04/20	0	26.50	0	0.00	26.00	0	13,184	0.00%
2023/04/19	5	26.66	3	26.97	26.35	2	12,924	0.02%
2023/04/18	19	27.01	7	26.84	27.30	12	12,499	0.10%
2023/04/17	23	27.71	15	27.73	28.00	8	11,720	0.07%
2023/04/14	51	27.72	15	27.10	26.45	36	10,447	0.34%
2023/04/13	23	25.97	32	26.19	26.85	-9	8,708	-0.10%
2023/04/12	0	0.00	15	24.43	24.45	-15	7,450	-0.20%
2023/04/11	11.1	23.67	1	24.20	23.60	10.1	6,981	0.14%
2023/04/10	4	23.94	2	24.00	24.05	2	6,724	0.03%
2023/04/06	0	0.00	1	24.05	23.75	-1	6,051	-0.02%
2023/03/30	0	0.00	1	23.35	23.50	-1	5,525	-0.02%
2023/03/29	0	0.00	1	23.20	23.40	-1	5,514	-0.02%
2023/03/28	2	23.40	0	0.00	23.45	2	5,472	0.04%
2023/03/27	1	23.50	2	23.60	23.50	-1	5,380	-0.02%
2023/03/10	2	23.10	5	22.65	22.55	-3	5,579	-0.05%
2023/03/09	0	0.00	2	23.60	23.55	-2	5,546	-0.04%
2023/03/08	5	23.25	0	0.00	23.20	5	5,953	0.08%
2023/03/02	0	0.00	1	23.15	23.05	-1	6,033	-0.02%
2023/03/01	2	23.10	0	0.00	22.80	2	6,074	0.03%
2023/02/23	5	24.23	4	24.50	24.05	1	5,785	0.02%
2023/02/21	24	23.28	42	23.52	23.90	-18	5,138	-0.35%
2023/02/20	36	22.94	14.1	23.13	23.25	21.9	4,657	0.47%
2023/02/17	2	21.55	0	0.00	21.50	2	4,327	0.05%
2023/02/03	0	0.00	10	20.55	20.45	-10	4,443	-0.23%
2023/02/02	5	20.15	0	0.00	20.10	5	4,350	0.11%
2023/01/31	0	0.00	5	19.35	19.35	-5	4,223	-0.12%
2023/01/17	0	0.00	5	18.55	18.45	-5	4,137	-0.12%
2022/12/27	0	0.00	1	20.30	19.80	-1	4,053	-0.02%
2022/12/23	1	19.65	3	19.55	19.50	-2	3,976	-0.05%
2022/12/16	2	20.18	0	0.00	20.10	2	3,873	0.05%
2022/12/15	3	20.52	1	20.45	20.30	2	3,799	0.05%
2022/12/14	0	0.00	1	19.75	19.70	-1	3,580	-0.03%
2022/12/13	0	0.00	2	19.63	19.70	-2	3,568	-0.06%
2022/12/07	0	0.00	20	19.64	19.65	-20	3,400	-0.59%
2022/12/05	1	20.15	0	0.00	19.90	1	3,272	0.03%
2022/12/02	12	20.30	1	19.95	19.95	11	3,171	0.35%
2022/12/01	4.1	19.92	1	19.55	19.55	3.1	3,017	0.10%
2022/11/30	7	20.71	7	20.66	19.90	0	2,906	0.00%
2022/11/29	2	19.23	0	0.00	19.85	2	2,364	0.08%
2022/11/23	0	0.00	2	18.45	18.45	-2	2,030	-0.10%
2022/11/22	2	18.10	0	0.00	18.25	2	1,937	0.10%
2022/11/16	9	18.25	0	0.00	18.20	9	1,786	0.50%
2022/11/09	0	0.00	30	18.75	18.65	-30	1,411	-2.13%
2022/11/08	30	18.60	0	0.00	18.50	30	1,331	2.25%
2022/11/04	0	0.00	1	16.50	16.50	-1	976	-0.10%
2022/10/24	0	0.00	1	15.20	15.00	-1	968	-0.10%
2022/10/18	1	14.80	0	0.00	15.00	1	930	0.11%
2022/10/12	0	0.00	2	15.50	15.40	-2	912	-0.22%
2022/09/29	0	0.00	9	16.10	16.10	-9	907	-0.99%
2022/08/12	0	0.00	1	18.70	18.70	-1	1,096	-0.09%
2022/08/05	0	0.00	1	18.45	18.35	-1	1,163	-0.09%
2022/07/21	0	0.00	1.3	18.55	18.60	-1.3	1,434	-0.09%
2022/07/18	1	17.85	0	0.00	17.80	1	1,506	0.07%
2022/07/15	0	0.00	7	18.00	17.90	-7	1,509	-0.46%
2022/07/14	0	18.05	0	0.00	18.10	0	1,539	0.00%
2022/07/12	0	0.00	10	17.20	16.95	-10	1,549	-0.65%
2022/06/13	3	18.90	0	0.00	18.85	3	1,679	0.18%
2022/06/07	0.1	19.60	0	0.00	19.50	0.1	1,780	0.00%
2022/05/12	2	19.35	0	0.00	18.85	2	2,163	0.09%
2022/05/11	0.4	19.75	0	0.00	19.70	0.4	2,092	0.02%
2022/04/28	0	0.00	1	20.85	20.95	-1	2,057	-0.05%
2022/04/26	1	21.90	0	0.00	21.65	1	1,967	0.05%
2022/04/15	0	0.00	1	21.30	21.45	-1	1,924	-0.05%
2022/04/14	0	0.00	3	21.35	21.30	-3	1,918	-0.16%
2022/04/11	2	20.58	0	0.00	20.45	2	1,957	0.10%
2022/04/08	2	20.70	0	0.00	20.75	2	1,982	0.10%
2022/04/07	0	0.00	4	20.93	20.80	-4	1,980	-0.20%
2022/04/06	0	21.25	0	0.00	21.30	0	1,999	0.00%
2022/03/29	3	21.17	0	0.00	21.20	3	2,000	0.15%
2022/03/28	1	21.15	0	0.00	21.20	1	1,996	0.05%
2022/03/25	0.2	21.50	0	0.00	21.30	0.2	1,995	0.01%
2022/03/23	0	0.00	6	21.90	21.75	-6	1,997	-0.30%
2022/03/21	0	0.00	5	21.75	21.75	-5	1,961	-0.25%
2022/03/14	0	0.00	8	21.75	21.60	-8	2,006	-0.40%
2022/03/11	0	0.00	1	22.05	21.95	-1	2,010	-0.05%
2022/03/10	1	22.25	0	0.00	22.00	1	2,011	0.05%
2022/03/08	0	0.00	1	21.30	21.20	-1	1,887	-0.05%
2022/02/25	2	20.90	0	0.00	20.95	2	1,868	0.11%
2022/02/21	2	21.83	0	0.00	21.70	2	1,882	0.11%
2022/02/18	0	0.00	1	21.65	21.75	-1	1,886	-0.05%
2022/02/08	1	21.10	0	0.00	21.20	1	1,951	0.05%
2022/02/07	0	0.00	1	20.25	20.90	-1	1,982	-0.05%
2022/01/26	1	20.00	0	0.00	20.00	1	2,106	0.05%
2022/01/19	0	0.00	0	21.05	20.80	0	2,137	0.00%
2022/01/18	1	20.90	2	21.03	20.90	-1	2,143	-0.05%
2022/01/17	1	20.85	1	21.00	21.00	0	2,153	0.00%
2022/01/14	1	21.00	0	0.00	20.90	1	2,168	0.05%
2022/01/13	0	0.00	2	21.25	21.15	-2	2,159	-0.09%
2022/01/04	0	0.00	1	22.20	22.20	-1	2,212	-0.05%
2021/12/08	0	0.00	1	22.60	22.20	-1	2,460	-0.04%
2021/11/29	3	21.55	0	0.00	21.70	3	2,647	0.11%
2021/11/26	0	0.00	5	22.20	22.00	-5	2,702	-0.19%
2021/11/25	2	22.55	0	0.00	22.30	2	2,812	0.07%
2021/11/08	0	0.00	1	22.70	22.75	-1	4,030	-0.02%
2021/11/05	0	0.00	6	22.25	22.15	-6	4,069	-0.15%
2021/11/03	10	23.05	14	22.94	22.90	-4	4,075	-0.10%
2021/11/02	6	22.25	0	0.00	22.15	6	4,000	0.15%
2021/10/19	0	0.00	1	21.65	21.55	-1	4,623	-0.02%
2021/10/18	0	0.00	8	21.00	21.15	-8	4,723	-0.17%
2021/10/07	0	0.00	1	21.90	21.85	-1	5,852	-0.02%
2021/09/17	0	0.00	1	23.20	23.30	-1	12,887	-0.01%
2021/09/13	1	23.35	1	23.30	23.30	0	21,568	0.00%
2021/09/10	1	23.20	1	23.40	23.50	0	24,448	0.00%
2021/09/09	1	23.15	1	23.15	23.10	0	26,598	0.00%
2021/09/08	2	23.10	0	0.00	23.20	2	27,334	0.01%
2021/09/07	2	23.58	6	23.87	23.50	-4	29,832	-0.01%
2021/09/06	4	23.40	5	23.65	23.40	-1	31,157	0.00%
2021/09/03	4	24.00	0	0.00	23.85	4	31,286	0.01%
2021/09/02	2	24.10	0	0.00	24.10	2	31,329	0.01%
2021/08/31	0	0.00	4	24.60	24.65	-4	31,969	-0.01%
2021/08/26	0	0.00	2	24.35	24.00	-2	32,704	-0.01%
2021/08/25	0	0.00	4	24.04	24.20	-4	33,286	-0.01%
2021/08/24	1	24.10	2	23.98	23.85	-1	33,357	0.00%
2021/08/23	1	24.55	6	24.50	24.00	-5	33,394	-0.01%
2021/08/20	6	23.54	7	23.16	23.10	-1	33,387	0.00%
2021/08/19	27	24.17	17	23.61	23.50	10	33,397	0.03%
2021/08/18	12	23.89	16	23.54	24.10	-4	33,180	-0.01%
2021/08/17	1	23.25	3	23.08	22.80	-2	33,237	-0.01%
2021/08/16	4	23.80	7	23.60	23.20	-3	33,777	-0.01%
2021/08/13	0	0.00	4	24.09	23.95	-4	34,091	-0.01%
2021/08/06	0	0.00	2	24.00	23.95	-2	34,464	-0.01%
2021/08/04	1	24.10	1	24.20	24.25	0	35,038	0.00%
2021/08/02	0	0.00	1	24.00	24.20	-1	35,478	0.00%
2021/07/30	0	0.00	8	24.15	24.05	-8	35,601	-0.02%
2021/07/29	2	24.65	0	0.00	24.70	2	35,684	0.01%
2021/07/26	2	25.20	2	25.15	24.90	0	36,648	0.00%
2021/07/22	0	0.00	4	24.20	24.35	-4	37,094	-0.01%
2021/07/21	3	24.32	1	24.00	24.10	2	37,461	0.01%
2021/07/20	4	24.90	0	0.00	24.80	4	38,136	0.01%
2021/07/19	3	25.65	0	0.00	25.60	3	38,573	0.01%
2021/07/16	6	25.32	0	0.00	25.15	6	40,374	0.01%
2021/07/15	6	25.41	9	26.08	25.75	-3	41,689	-0.01%
2021/07/14	0	0.00	1	25.20	24.90	-1	42,415	0.00%
2021/07/13	7	25.58	12	25.59	25.20	-5	43,019	-0.01%
2021/07/12	4	26.78	5	26.13	25.80	-1	42,947	0.00%
2021/07/09	1	26.45	0	0.00	26.40	1	42,805	0.00%
2021/07/08	1	27.00	2	27.20	27.05	-1	42,891	0.00%
2021/07/07	2	27.75	2	27.60	27.50	0	42,832	0.00%
2021/07/06	16	28.26	28	28.19	28.25	-12	42,444	-0.03%
2021/07/05	2	26.80	7	26.04	26.95	-5	41,278	-0.01%
2021/07/02	3	27.10	5.1	26.65	26.60	-2.1	40,903	-0.01%
2021/07/01	2	27.80	19.6	27.88	27.10	-17.6	40,656	-0.04%
2021/06/30	42	27.86	44.1	27.97	27.85	-2.1	40,332	-0.01%
2021/06/29	12	28.75	28	28.51	28.10	-16	39,878	-0.04%
2021/06/28	58	29.11	41	29.04	28.90	17	39,901	0.04%
2021/06/25	33	28.55	24	28.63	27.90	9	38,693	0.02%
2021/06/24	34	28.30	66	28.08	28.45	-32	37,832	-0.08%
2021/06/23	104.7	28.31	176	29.44	28.15	-71.3	35,736	-0.20%	大買/大賣/
2021/06/22	120.2	32.77	61.3	32.40	31.25	58.9	34,203	0.17%	大買/
2021/06/21	82	30.29	40	30.63	31.10	42	30,045	0.14%
2021/06/18	52	28.86	34	28.75	28.30	18	27,198	0.07%
2021/06/17	40.1	27.51	33.1	26.77	27.10	7	25,096	0.03%
2021/06/16	71.1	27.19	16	27.07	26.65	55.1	24,395	0.23%
2021/06/15	14	25.88	33	25.42	26.15	-19	21,945	-0.09%
2021/06/11	1	23.80	0	0.00	23.80	1	20,715	0.00%
2021/06/09	16	23.80	4	23.50	23.45	12	20,648	0.06%
2021/06/08	11	24.64	14	24.54	24.10	-3	20,565	-0.01%
2021/06/07	6	24.25	1	23.80	23.90	5	20,083	0.02%
2021/06/04	12	23.87	1.5	24.05	24.10	10.5	19,964	0.05%
2021/06/03	2	23.53	16	23.82	24.00	-14	19,624	-0.07%
2021/06/02	14	23.25	5	23.10	23.40	9	19,299	0.05%
2021/06/01	0	0.00	1	22.75	22.75	-1	18,664	-0.01%
2021/05/31	1	22.25	0	0.00	22.05	1	18,570	0.01%
2021/05/28	2	22.90	4	22.80	22.65	-2	18,435	-0.01%
2021/05/25	5	22.24	5	21.65	22.00	0	18,527	0.00%
2021/05/24	2	23.00	6	22.83	22.40	-4	18,330	-0.02%
2021/05/21	9	21.19	1	21.80	21.90	8	17,771	0.05%
2021/05/19	3	20.20	3	20.40	20.45	0	17,365	0.00%
2021/05/18	2	19.13	8	19.63	20.05	-6	17,255	-0.03%
2021/05/17	5	19.00	0	0.00	18.25	5	17,120	0.03%
2021/05/13	2	19.70	2	19.58	19.80	0	16,782	0.00%
2021/05/12	4.4	21.15	2	20.85	20.75	2.4	16,521	0.01%
2021/05/11	5	23.68	5	22.70	23.00	0	16,099	0.00%
2021/05/10	1	24.90	1	24.75	24.65	0	15,833	0.00%
2021/05/07	4	24.26	3	23.75	24.75	1	15,601	0.01%
2021/05/06	8	23.99	3	23.50	23.75	5	15,417	0.03%
2021/05/05	0	0.00	11	23.90	23.90	-11	15,253	-0.07%
2021/05/04	15	25.52	4	24.00	23.75	11	15,096	0.07%
2021/05/03	12	25.75	13	25.98	25.50	-1	14,515	-0.01%
2021/04/28	5	26.52	15	25.94	25.65	-10	13,724	-0.07%
2021/04/27	17.5	26.65	15.4	26.59	26.50	2.1	13,380	0.02%
2021/04/26	17	27.22	13	27.17	27.30	4	12,907	0.03%
2021/04/23	13	26.95	11	25.88	25.80	2	12,086	0.02%
2021/04/22	61	28.93	57	29.01	27.00	4	11,549	0.03%
2021/04/21	29.5	27.03	7	27.46	27.60	22.5	9,621	0.23%
2021/04/20	21	25.81	7	25.64	25.10	14	8,117	0.17%
2021/04/19	8	23.98	16	23.98	24.60	-8	7,019	-0.11%
2021/04/16	4	22.41	2	22.45	22.40	2	6,198	0.03%
2021/04/15	0	22.20	0	0.00	22.15	0	6,025	0.00%
2021/04/14	0	0.00	1	22.35	22.35	-1	5,967	-0.02%
2021/04/13	0	0.00	2	21.90	21.90	-2	5,771	-0.03%
2021/04/12	4	22.34	3	22.52	22.30	1	5,613	0.02%
2021/04/09	11	22.47	0	0.00	22.60	11	5,550	0.20%
2021/04/08	0	0.00	3	22.43	22.50	-3	5,392	-0.06%
2021/04/07	1	22.05	0	0.00	22.15	1	5,263	0.02%
2021/04/06	14	22.55	1	22.45	22.40	13	5,191	0.25%
2021/04/01	1	21.75	5	21.75	22.15	-4	5,110	-0.08%
2021/03/31	0	0.00	4	21.43	21.45	-4	4,798	-0.08%
2021/03/24	0.1	22.60	2	22.55	22.55	-2	5,463	-0.04%
2021/03/19	0	0.00	2.4	22.41	22.30	-2.4	5,380	-0.05%
2021/03/18	0.1	22.75	1	22.60	22.60	-0.9	5,313	-0.02%
2021/03/17	6	22.93	4	23.40	22.90	2	5,234	0.04%
2021/03/16	4	22.98	5	22.80	23.10	-1	5,088	-0.02%
2021/03/11	5	21.95	0	0.00	21.90	5	4,838	0.10%
2021/03/10	0	0.00	42	22.63	22.45	-42	4,710	-0.89%
2021/03/02	1	23.45	0	0.00	23.40	1	4,574	0.02%
2021/01/18	0	0.00	2	24.80	25.00	-2	3,834	-0.05%
2021/01/07	0	0.00	1	26.70	26.90	-1	3,658	-0.03%
2020/12/29	4	30.23	4	29.60	28.80	0	3,435	0.00%
2020/12/25	2	28.75	0	0.00	28.30	2	3,066	0.07%
2020/12/22	4	30.64	13	28.81	28.05	-9	2,739	-0.33%
2020/12/21	10	30.25	10	30.54	30.95	0	1,990	0.00%
2020/12/18	0	0.00	6	27.02	28.15	-6	1,510	-0.40%
2020/12/17	3	25.60	0	0.00	25.60	3	1,250	0.24%
2020/12/09	0	0.00	1	25.00	24.85	-1	1,218	-0.08%
2020/12/08	2	25.15	0	0.00	25.15	2	1,410	0.14%
2020/12/07	0	0.00	4.2	24.99	24.90	-4.2	1,396	-0.30%
2020/12/04	0	0.00	2	24.80	24.75	-2	1,398	-0.14%
2020/12/03	0	0.00	1	24.95	24.85	-1	1,444	-0.07%
2020/11/26	1	25.30	2	25.30	25.25	-1	1,570	-0.06%
2020/11/25	0	0.00	4	25.20	25.05	-4	1,603	-0.25%
2020/11/23	1	24.65	0	0.00	24.60	1	1,552	0.06%
2020/11/06	0	0.00	3	24.55	24.40	-3	1,794	-0.17%
2020/11/03	0	0.00	8.4	24.50	24.55	-8.4	1,946	-0.43%
2020/10/28	0	0.00	0.6	25.10	25.25	-0.6	2,105	-0.03%
2020/10/23	0	0.00	52	24.83	24.95	-52	2,188	-2.38%
2020/10/20	4	24.55	0	0.00	24.55	4	2,217	0.18%
2020/10/12	1	25.25	0	0.00	25.15	1	2,325	0.04%
2020/09/11	3	25.90	3	26.30	25.25	0	2,354	0.00%
2020/09/08	2	25.05	0	0.00	25.15	2	2,131	0.09%
2020/09/07	2	25.60	2	25.00	25.70	0	2,099	0.00%
2020/08/27	0	0.00	3	25.00	24.35	-3	1,985	-0.15%
2020/08/20	5	24.50	0	0.00	24.15	5	2,068	0.24%
2020/08/18	0	0.00	5	25.46	25.35	-5	1,980	-0.25%
2020/08/10	3	25.75	0	0.00	25.25	3	1,900	0.16%
2020/08/03	0	0.00	6	25.90	26.40	-6	1,840	-0.33%
2020/07/31	1	24.70	0	0.00	24.80	1	1,786	0.06%
2020/07/30	3	25.15	0	0.00	25.15	3	1,897	0.16%
2020/07/24	0	0.00	14	24.06	24.05	-14	1,834	-0.76%
2020/07/20	2	24.00	0	0.00	24.75	2	1,759	0.11%
2020/07/17	10	24.82	0	0.00	24.10	10	1,737	0.58%
2020/07/09	0.1	23.85	0	0.00	23.90	0.1	1,663	0.00%
2020/06/08	2	25.70	0	0.00	25.55	2	1,676	0.12%
2020/05/20	1	24.70	0	0.00	24.25	1	1,469	0.07%
2020/05/12	0	0.00	10	24.80	24.75	-10	1,322	-0.76%
2020/03/30	0	0.00	1	16.95	16.80	-1	1,099	-0.09%
2020/02/13	5	24.95	0	0.00	24.50	5	871	0.57%
2020/02/11	5	24.15	0	0.00	24.65	5	854	0.59%
2020/02/07	0	0.00	10	23.40	23.25	-10	844	-1.18%
2019/12/30	0	0.00	25	27.13	26.95	-25	853	-2.93%
2019/12/20	0	0.00	1	26.80	26.75	-1	826	-0.12%
2019/12/10	0	0.00	1	26.65	26.60	-1	931	-0.11%
2019/11/15	0	0.00	1	26.25	26.35	-1	1,120	-0.09%
2019/10/25	2	26.95	0	0.00	26.90	2	1,102	0.18%
2019/10/23	2	27.05	0	0.00	27.00	2	1,112	0.18%
2019/10/22	7	27.41	0	0.00	27.15	7	1,115	0.63%
2019/10/21	0	0.00	1	27.35	27.50	-1	1,079	-0.09%
2019/10/18	10	26.96	0	0.00	26.90	10	1,060	0.94%
2019/10/17	4	26.90	0	0.00	26.90	4	1,074	0.37%
2019/10/15	0	0.00	10	27.45	27.20	-10	1,179	-0.85%
2019/10/14	0	0.00	6	26.85	27.10	-6	1,207	-0.50%
2019/09/25	6	26.53	0	0.00	26.50	6	1,286	0.47%
2019/09/23	0	0.00	4	26.95	26.85	-4	1,297	-0.31%
2019/09/20	1	26.60	0	0.00	26.65	1	1,299	0.08%
2019/09/19	2	26.83	0	0.00	26.80	2	1,296	0.15%
2019/09/18	7	27.14	7	27.56	26.95	0	1,290	0.00%
2019/09/17	1	26.45	0	0.00	26.45	1	1,213	0.08%
2019/09/16	5	26.48	0	0.00	26.45	5	1,225	0.41%
2019/09/12	0	0.00	1	26.60	26.45	-1	1,231	-0.08%
2019/09/04	1	25.50	0	0.00	25.50	1	1,189	0.08%
2019/08/29	0	0.00	3	25.30	25.25	-3	1,271	-0.24%
2019/08/08	0	0.00	1	26.25	26.10	-1	1,529	-0.07%
2019/08/02	0	0.00	5	26.20	26.15	-5	1,531	-0.33%
2019/07/31	0	0.00	5	26.15	26.20	-5	1,563	-0.32%
2019/07/26	5.6	26.70	5	27.05	26.70	0.6	1,719	0.03%
2019/07/25	10	26.70	0	0.00	26.90	10	1,723	0.58%
2019/07/22	10	27.12	0	0.00	26.85	10	1,729	0.58%
2019/07/18	1	27.55	0	0.00	27.30	1	1,714	0.06%
2019/07/17	0	0.00	2	27.35	27.25	-2	1,666	-0.12%
2019/07/12	2	26.40	2	26.40	26.40	0	1,564	0.00%
2019/07/08	5	26.42	0	0.00	26.35	5	1,637	0.31%
2019/06/27	1	26.35	0	0.00	26.35	1	1,677	0.06%
2019/06/24	0	0.00	0.8	26.30	26.40	-0.8	1,743	-0.05%
2019/06/21	0	0.00	8	26.54	26.60	-8	1,755	-0.46%
2019/06/18	1	26.20	0	0.00	26.20	1	1,980	0.05%
2019/06/14	0	0.00	3	26.78	26.50	-3	2,128	-0.14%
2019/06/12	4	26.23	3	26.72	26.20	1	2,139	0.05%
2019/06/10	1	26.05	0	0.00	26.20	1	2,114	0.05%
2019/06/05	0	0.00	1	26.95	27.10	-1	2,093	-0.05%
2019/06/04	4	26.36	0	0.00	26.10	4	2,071	0.19%
2019/05/22	1	27.15	0	0.00	27.10	1	2,380	0.04%
2019/05/21	0	0.00	1	27.85	27.20	-1	2,470	-0.04%
2019/05/10	0	0.00	1	26.00	26.10	-1	3,094	-0.03%
2019/05/07	1	27.30	0	0.00	27.40	1	3,076	0.03%
2019/05/06	1	27.65	2	27.93	27.65	-1	3,088	-0.03%
2019/05/03	1	27.35	1	27.40	27.30	0	3,091	0.00%
2019/04/30	6	26.15	0	0.00	26.05	6	3,021	0.20%
2019/04/29	5	26.26	0	0.00	26.20	5	3,032	0.16%
2019/04/26	0	0.00	1	26.05	26.10	-1	3,026	-0.03%
2019/04/24	1	26.45	0	0.00	26.25	1	3,056	0.03%
2019/04/08	1	27.55	0	0.00	27.40	1	2,986	0.03%
2019/03/22	1	28.60	1	29.30	28.50	0	2,949	0.00%
2019/03/21	2	29.65	1	30.40	29.50	1	2,877	0.03%
2019/03/20	0	0.00	2	29.35	29.25	-2	2,735	-0.07%
2019/03/13	5	27.45	0	0.00	27.35	5	2,561	0.20%
2019/03/07	0	0.00	1	27.85	27.40	-1	2,602	-0.04%
2019/02/26	1	29.35	0	0.00	28.80	1	2,590	0.04%
2019/02/22	0	0.00	1	28.35	28.20	-1	2,414	-0.04%
2019/02/21	2	28.83	0	0.00	28.95	2	2,371	0.08%
2019/02/19	0	0.00	2	29.20	29.10	-2	2,203	-0.09%
2019/02/18	0	0.00	3	26.82	26.70	-3	1,946	-0.15%
2019/02/15	2	25.75	1	25.00	26.15	1	1,928	0.05%
2019/02/12	4	24.35	4	24.13	24.30	0	1,684	0.00%
2019/02/11	3	25.25	1	25.15	25.15	2	1,536	0.13%
2019/01/24	2	26.50	0	0.00	26.60	2	1,550	0.13%
2019/01/18	1	25.20	0	0.00	25.25	1	1,464	0.07%
2019/01/11	0	0.00	2	24.80	24.40	-2	1,529	-0.13%
2019/01/09	0	0.00	14	24.80	24.40	-14	1,516	-0.92%
2019/01/02	0	0.00	6	25.00	24.90	-6	1,640	-0.37%
2018/12/24	0	0.00	6	26.40	26.20	-6	2,009	-0.30%
2018/12/22	1	25.40	0	0.00	26.20	1	2,224	0.04%
2018/12/20	4	25.80	5	25.80	25.85	-1	2,715	-0.04%
2018/12/14	0	0.00	1	28.20	28.15	-1	3,055	-0.03%
2018/11/30	0	0.00	10	29.00	28.85	-10	3,110	-0.32%
2018/11/20	0	0.00	5	33.30	33.00	-5	2,966	-0.17%
2018/11/16	0	0.00	1	32.85	32.85	-1	3,018	-0.03%
2018/11/15	1	33.10	1	33.20	33.20	0	3,016	0.00%
2018/11/14	1	34.60	0	0.00	33.65	1	2,998	0.03%
2018/11/09	0	0.00	3	33.00	33.00	-3	2,909	-0.10%
2018/11/06	1	32.10	0	0.00	32.00	1	2,893	0.03%
2018/10/30	3	32.45	0	0.00	31.90	3	2,791	0.11%
2018/10/26	0	0.00	1	31.50	31.40	-1	2,769	-0.04%
2018/10/25	2	32.83	2	31.30	31.30	0	2,786	0.00%
2018/10/23	5	32.00	0	0.00	31.70	5	2,757	0.18%
2018/10/22	5	32.35	0	0.00	32.20	5	2,809	0.18%
2018/10/05	0	0.00	55	34.80	35.10	-55	3,037	-1.81%
2018/10/02	20	40.55	0	0.00	40.05	20	2,852	0.70%
2018/10/01	10	41.25	0	0.00	41.60	10	2,765	0.36%
2018/09/28	17	42.14	11	41.73	39.80	6	2,552	0.24%
2018/09/27	16	41.82	1	42.70	42.70	15	2,425	0.62%
2018/09/26	0	0.00	0	41.15	41.15	0	2,053	0.00%
2018/09/13	0	33.60	0	0.00	33.60	0	2,305	0.00%
2018/09/12	2	34.75	0	0.00	33.75	2	2,307	0.09%
2018/08/02	0	0.00	0.1	37.75	37.75	-0.1	4,827	0.00%
2018/08/01	10	39.65	1	39.65	38.65	9	4,964	0.18%
2018/07/31	1	42.55	0	0.00	41.10	1	5,096	0.02%
2018/07/30	30	40.75	0	0.00	40.75	30	5,153	0.58%
2018/07/16	30	16.35	0	0.00	16.55	30	5,300	0.57%
2018/07/09	0	0.00	2	15.20	15.30	-2	6,005	-0.03%
2018/07/06	5	15.15	0	0.00	15.45	5	6,457	0.08%
2018/07/03	0	0.00	1	17.20	17.00	-1	7,720	-0.01%
2018/06/29	3	17.90	0	0.00	17.85	3	8,066	0.04%
2018/06/22	1	18.45	0	0.00	18.40	1	9,531	0.01%
2018/06/20	1	19.00	0	0.00	19.10	1	9,512	0.01%
2018/06/19	1	19.90	0	0.00	19.35	1	9,482	0.01%
2018/06/15	0	0.00	4	19.15	19.10	-4	9,398	-0.04%
2018/06/14	0	0.00	3	20.03	19.70	-3	9,338	-0.03%
2018/06/13	4	18.73	0	0.00	19.70	4	9,122	0.04%
2018/05/29	0	0.00	27	18.78	18.45	-27	8,778	-0.31%
2018/05/28	0	0.00	38	18.35	18.25	-38	8,746	-0.43%
2018/05/25	0	0.00	12	18.83	18.70	-12	8,721	-0.14%
2018/05/17	1.1	19.47	7	19.50	19.15	-5.9	8,462	-0.07%
2018/05/16	0	0.00	3	20.35	20.30	-3	8,321	-0.04%
2018/05/14	5	20.29	0	0.00	20.30	5	8,277	0.06%
2018/05/07	5	20.71	10	21.05	22.00	-5	7,918	-0.06%
2018/05/03	0	0.00	5	22.93	21.40	-5	7,599	-0.07%
2018/05/02	1	24.75	7	24.30	23.70	-6	7,419	-0.08%
2018/04/30	0	0.00	3	24.20	24.20	-3	7,147	-0.04%
2018/04/27	7	21.75	0	0.00	22.00	7	6,924	0.10%
2018/04/26	11	21.45	3	24.00	21.45	8	6,817	0.12%
2018/04/25	2	23.40	0	0.00	23.80	2	6,690	0.03%
2018/04/24	10	23.60	0	0.00	24.00	10	6,694	0.15%
2018/04/23	0	0.00	5	25.38	25.10	-5	6,860	-0.07%
2018/04/20	1	25.30	5	25.40	25.40	-4	6,824	-0.06%
2018/04/18	17	24.51	0	0.00	24.80	17	6,566	0.26%
2018/04/17	8	24.30	0	0.00	24.05	8	6,658	0.12%
2018/04/16	20	24.89	1	24.50	24.30	19	6,680	0.28%
2018/04/13	18	25.15	310	26.13	25.50	-292	6,977	-4.18%	大賣/鉅額交易
2018/04/12	353	26.45	505	25.21	26.40	-152	6,854	-2.22%	大買/大賣/鉅額交易
2018/04/11	519	24.85	13	24.61	26.05	506	6,572	7.70%	大買/鉅額交易
2018/04/10	9	24.08	10	22.63	23.70	-1	5,896	-0.02%
2018/04/09	5	22.10	0	0.00	22.10	5	5,290	0.09%
2018/04/03	0	0.00	1	20.10	20.10	-1	5,118	-0.02%
2018/04/02	0	0.00	2	18.38	18.40	-2	4,878	-0.04%
2018/03/31	21	18.52	20	18.55	18.60	1	4,723	0.02%
2018/03/30	11	18.35	511	17.63	18.35	-500	4,498	-11.11%	大賣/鉅額交易
2018/03/29	565	16.42	0	0.00	17.70	565	4,080	13.85%	大買/鉅額交易
2018/03/28	9	15.92	3	16.20	16.20	6	3,675	0.16%
2018/03/27	0	0.00	5	15.75	15.80	-5	3,398	-0.15%
2018/03/23	10	14.30	0	0.00	14.30	10	3,129	0.32%
2018/03/20	0	0.00	1	14.30	14.30	-1	3,107	-0.03%
2018/03/05	10	14.30	0	0.00	14.35	10	3,012	0.33%
2018/02/26	25	13.98	0	0.00	13.90	25	2,997	0.83%
2018/02/22	20	13.13	0	0.00	13.05	20	2,968	0.67%
2018/02/12	0	0.00	104	13.01	13.00	-104	2,973	-3.50%	大賣/鉅額交易
2018/02/02	1	14.20	0	0.00	14.20	1	2,894	0.03%
2018/02/01	20	14.55	0	0.00	14.60	20	2,930	0.68%
2018/01/25	0	0.00	10	14.10	14.10	-10	3,154	-0.32%
2018/01/24	10	14.00	0	0.00	14.00	10	3,150	0.32%
2018/01/22	20	14.40	0	0.00	14.30	20	3,099	0.65%
2018/01/18	10	14.60	0	0.00	14.80	10	3,062	0.33%
2018/01/17	20	15.14	10	15.25	15.25	10	2,957	0.34%
2018/01/15	5	13.95	0	0.00	13.70	5	2,661	0.19%
2018/01/11	5	14.20	0	0.00	13.85	5	2,561	0.20%
2018/01/10	0	0.00	2	15.10	14.75	-2	2,356	-0.08%
2018/01/09	2	15.25	12	15.17	15.25	-10	2,210	-0.45%
2018/01/05	2	12.60	0	0.00	12.65	2	1,616	0.12%