榮運 (2607)-群益金鼎-高雄券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
32.65
漲跌
--
漲幅
0.00%
成交量
2,391張
產業
上市航運類股
505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

榮運 (2607)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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	12.1	32.63	1	32.75	32.65	11.1	3,949	0.28%
2024/05/20	43	33.22	20.5	33.20	33.20	22.5	3,924	0.57%
2024/05/17	30	33.87	11.3	34.48	33.85	18.7	3,895	0.48%
2024/05/16	12.8	34.15	10	34.10	34.20	2.8	3,849	0.07%
2024/05/15	5	33.80	7	33.76	33.80	-2	3,802	-0.05%
2024/05/14	5	34.22	2	34.35	34.25	3	3,768	0.08%
2024/05/13	10.1	34.95	10	34.73	33.95	0.1	3,681	0.00%
2024/05/10	7	34.61	53	34.17	34.15	-46	3,412	-1.35%
2024/05/08	2	33.80	0	0.00	33.45	2	3,231	0.06%
2024/05/03	0	0.00	2	34.05	34.25	-2	3,140	-0.06%
2024/05/02	1	34.35	1	34.85	34.20	0	3,098	0.00%
2024/04/30	13	33.75	1	33.65	33.65	12	3,095	0.39%
2024/04/29	5	34.18	41	33.97	34.45	-36	3,018	-1.19%
2024/04/26	2	32.43	1.1	32.83	32.95	0.9	2,797	0.03%
2024/04/25	1	31.85	1.4	31.94	31.85	-0.4	2,759	-0.01%
2024/04/16	10	30.03	30	30.07	30.00	-20	2,795	-0.72%
2024/04/15	30	30.12	10	29.95	29.95	20	2,933	0.68%
2024/04/12	20	30.85	0	0.00	30.55	20	3,047	0.66%
2024/04/11	0	0.00	10	32.23	30.75	-10	3,703	-0.27%
2024/04/09	0.5	31.60	0	0.00	31.55	0.5	3,999	0.01%
2024/03/15	10	31.75	1	32.05	31.75	9	5,660	0.16%
2024/03/14	0	0.00	3	32.40	32.65	-3	5,645	-0.05%
2024/03/13	21	33.39	15	32.65	32.50	6	5,642	0.11%
2024/03/12	1	34.75	1	34.80	34.80	0	5,505	0.00%
2024/03/11	2	33.98	1	34.05	34.30	1	5,524	0.02%
2024/03/08	20	33.50	10	33.90	33.70	10	5,737	0.17%
2024/03/07	1	33.90	1	33.85	33.60	0	5,806	0.00%
2024/03/05	1	33.60	0	0.00	33.60	1	5,862	0.02%
2024/03/01	0	0.00	50	32.80	32.85	-50	5,858	-0.85%
2024/02/26	1	32.80	0	0.00	32.90	1	5,864	0.02%
2024/02/23	0	0.00	13	32.90	33.10	-13	5,882	-0.22%
2024/02/21	1	33.30	15	33.45	33.30	-14	5,915	-0.24%
2024/02/20	0	0.00	30	33.06	33.10	-30	6,015	-0.50%
2024/02/19	0	0.00	15	32.49	32.80	-15	6,253	-0.24%
2024/02/16	1	32.30	0	0.00	32.25	1	6,433	0.02%
2024/02/15	15	32.02	0	0.00	32.00	15	6,496	0.23%
2024/02/05	21	32.30	1	32.30	32.30	20	6,685	0.30%
2024/02/02	30	32.93	0	0.00	32.65	30	6,738	0.45%
2024/02/01	0	0.00	93	33.73	33.60	-93	6,793	-1.37%
2024/01/30	10	33.35	0	0.00	33.35	10	6,830	0.15%
2024/01/29	4	33.65	0	0.00	33.95	4	6,833	0.06%
2024/01/26	1	33.80	0	0.00	33.95	1	6,825	0.01%
2024/01/25	0.5	33.77	0	0.00	33.80	0.5	6,812	0.01%
2024/01/24	0	0.00	18	33.35	33.80	-18	6,810	-0.26%
2024/01/23	10	32.45	4	32.65	32.45	6	6,759	0.09%
2024/01/22	5	32.15	0	0.00	32.35	5	6,771	0.07%
2024/01/19	5	32.30	0	0.00	32.50	5	6,792	0.07%
2024/01/18	0	0.00	8	32.69	32.75	-8	6,800	-0.12%
2024/01/17	0	0.00	6	32.35	32.35	-6	6,833	-0.09%
2024/01/16	6	32.50	0	0.00	32.40	6	6,836	0.09%
2024/01/15	16	33.24	1	33.15	33.20	15	6,813	0.22%
2024/01/12	12	33.57	2	33.60	33.40	10	6,831	0.15%
2024/01/10	108	32.77	1	33.15	32.70	107	6,854	1.56%	大買/鉅額交易
2024/01/09	25	33.38	1	33.30	33.65	24	6,822	0.35%
2024/01/05	8	35.15	19	35.28	35.80	-11	6,785	-0.16%
2024/01/04	5	34.57	16	34.24	35.50	-11	6,080	-0.18%
2024/01/03	5	32.27	5	32.26	32.30	0	5,667	0.00%
2024/01/02	9	32.16	6	32.52	31.85	3	5,618	0.05%
2023/12/29	1	31.70	1	32.05	31.70	0	5,499	0.00%
2023/12/28	2	31.70	0	0.00	31.80	2	5,488	0.04%
2023/12/27	6	32.30	0	0.00	32.35	6	5,440	0.11%
2023/12/26	6	32.30	0	0.00	32.25	6	5,426	0.11%
2023/12/25	1	34.45	5	33.59	32.20	-4	5,382	-0.07%
2023/12/22	2	34.70	2	34.95	34.60	0	5,252	0.00%
2023/12/21	2	34.35	2	34.78	35.00	0	5,139	0.00%
2023/12/20	3	34.95	9.1	34.43	34.85	-6.1	4,962	-0.12%
2023/12/19	8	35.20	27	35.02	34.90	-19	4,821	-0.39%
2023/12/18	0	0.00	80	34.44	35.00	-80	4,503	-1.78%
2023/12/15	13	33.14	7	33.01	33.10	6	4,153	0.14%
2023/12/14	0	0.00	3	31.68	32.40	-3	4,044	-0.07%
2023/12/12	0	0.00	11	31.57	31.55	-11	4,023	-0.27%
2023/12/11	10	31.20	0	0.00	31.30	10	3,998	0.25%
2023/12/08	1	31.45	0	0.00	31.45	1	3,967	0.03%
2023/12/07	0	0.00	10	31.55	31.05	-10	3,944	-0.25%
2023/12/05	18	31.50	3	31.60	31.55	15	3,849	0.39%
2023/12/04	0	0.00	25	30.83	30.85	-25	3,592	-0.70%
2023/11/28	0	0.00	31	29.86	29.85	-31	3,348	-0.93%
2023/11/27	10	29.58	10	29.40	29.40	0	3,349	0.00%
2023/11/24	10	29.50	20	29.50	29.40	-10	3,319	-0.30%
2023/11/22	5	29.40	5	29.40	29.40	0	3,286	0.00%
2023/11/21	15	29.37	0	0.00	29.40	15	3,253	0.46%
2023/11/20	31	29.44	5	29.25	29.30	26	3,249	0.80%
2023/11/17	20	29.07	15	29.33	29.50	5	3,211	0.16%
2023/11/16	24	30.22	15	31.72	28.80	9	3,099	0.29%
2023/11/15	26	32.29	1	32.60	31.35	25	2,857	0.87%
2023/11/14	1	33.40	3	33.72	33.50	-2	2,801	-0.07%
2023/11/13	1	33.30	53	33.41	33.30	-52	2,734	-1.90%
2023/11/10	3	32.02	51.1	32.10	32.00	-48.1	2,525	-1.90%
2023/11/09	10	30.70	15	31.05	32.00	-5	2,463	-0.20%
2023/11/03	0	0.00	11	30.80	30.70	-11	2,392	-0.46%
2023/11/02	1	30.45	0	0.00	30.65	1	2,397	0.04%
2023/10/31	12	30.44	0	0.00	29.85	12	2,379	0.50%
2023/10/30	5	30.86	6	30.90	30.95	-1	2,352	-0.04%
2023/10/27	1	31.10	0.1	31.05	31.10	0.9	2,337	0.04%
2023/10/26	0	0.00	1	30.50	30.50	-1	2,325	-0.04%
2023/10/25	0	0.00	1	31.00	30.90	-1	2,337	-0.04%
2023/10/24	0	0.00	21	30.85	30.95	-21	2,340	-0.90%
2023/10/23	0	0.00	13	30.80	30.90	-13	2,334	-0.56%
2023/10/20	0	0.00	5	30.55	30.75	-5	2,364	-0.21%
2023/10/19	0	0.00	6	30.92	30.90	-6	2,328	-0.26%
2023/10/17	2	30.45	0	0.00	30.45	2	2,201	0.09%
2023/10/16	1	30.40	1	30.60	30.40	0	2,175	0.00%
2023/10/13	9	30.02	10.1	30.33	30.50	-1.1	2,097	-0.05%
2023/10/12	0	0.00	0.6	29.15	29.15	-0.6	1,878	-0.03%
2023/10/11	0.5	28.70	23	28.47	28.85	-22.5	1,837	-1.22%
2023/10/06	1.3	27.85	2.2	27.91	28.00	-0.9	1,805	-0.05%
2023/10/05	0	0.00	1	27.80	27.80	-1	1,872	-0.05%
2023/10/04	15	27.60	6	27.60	27.60	9	1,893	0.48%
2023/10/02	5	28.25	0	0.00	28.25	5	1,904	0.26%
2023/09/28	10	28.50	0	0.00	28.55	10	1,921	0.52%
2023/09/26	0	0.00	15	28.50	28.35	-15	2,026	-0.74%
2023/09/25	5	28.15	0	0.00	28.20	5	2,089	0.24%
2023/09/22	10	28.08	0	0.00	28.05	10	2,141	0.47%
2023/09/21	0	0.00	5	28.50	28.50	-5	2,136	-0.23%
2023/09/18	3	28.50	0	0.00	28.50	3	2,140	0.14%
2023/09/15	2	28.85	1	28.80	28.90	1	2,181	0.05%
2023/09/13	0	0.00	2	28.10	28.10	-2	2,154	-0.09%
2023/09/07	0	0.00	1	28.50	28.50	-1	2,268	-0.04%
2023/09/06	0.4	27.95	0	0.00	28.45	0.4	2,281	0.02%
2023/09/05	0	0.00	1	28.55	28.60	-1	2,295	-0.04%
2023/09/04	0.6	28.60	0	0.00	28.75	0.6	2,339	0.02%
2023/08/31	0	0.00	3	28.53	28.50	-3	2,353	-0.13%
2023/08/29	1	27.70	0	0.00	27.80	1	2,348	0.04%
2023/08/28	0	0.00	10	27.65	27.65	-10	2,361	-0.42%
2023/08/25	1	27.95	0	0.00	27.85	1	2,366	0.04%
2023/08/24	3	28.00	0	0.00	28.00	3	2,362	0.13%
2023/08/23	0	0.00	1	28.50	28.50	-1	2,347	-0.04%
2023/08/18	0	0.00	12	28.97	28.60	-12	2,315	-0.52%
2023/08/09	0	0.00	1	29.05	28.80	-1	2,144	-0.05%
2023/08/08	0	0.00	10	28.78	28.55	-10	2,089	-0.48%
2023/08/07	0	0.00	1	28.50	28.55	-1	2,092	-0.05%
2023/08/04	0	0.00	1	28.55	28.60	-1	2,094	-0.05%
2023/08/02	5	28.05	0.1	28.30	28.05	5	2,098	0.24%
2023/08/01	2	28.30	0	0.00	28.40	2	2,093	0.10%
2023/07/31	3	28.50	0	0.00	28.35	3	2,091	0.14%
2023/07/28	1	28.70	2	28.78	28.65	-1	2,072	-0.05%
2023/07/27	0	0.00	30	28.08	28.30	-30	2,027	-1.48%
2023/07/24	1	26.90	0	0.00	26.85	1	1,907	0.05%
2023/07/20	0	0.00	1	26.75	27.20	-1	1,939	-0.05%
2023/07/19	2	26.70	0	0.00	26.55	2	1,923	0.10%
2023/07/17	1	27.25	0	0.00	27.15	1	1,907	0.05%
2023/07/14	0	0.00	2	27.05	27.10	-2	1,892	-0.11%
2023/07/13	1	27.30	0	0.00	26.90	1	1,907	0.05%
2023/07/12	31	28.35	0	0.00	28.20	31	1,920	1.61%
2023/07/07	2	28.63	0	0.00	28.85	2	1,878	0.11%
2023/07/06	0	0.00	1	28.85	29.00	-1	1,867	-0.05%
2023/07/05	2	29.20	0	0.00	29.10	2	1,851	0.11%
2023/07/04	6	29.55	14	29.64	29.40	-8	1,853	-0.43%
2023/07/03	0	0.00	6	29.56	29.35	-6	1,776	-0.34%
2023/06/30	10	29.10	15	28.87	28.80	-5	1,714	-0.29%
2023/06/28	5	28.50	1	28.55	28.50	4	1,673	0.24%
2023/06/27	2	28.40	0	0.00	28.35	2	1,673	0.12%
2023/06/26	8	28.83	0	0.00	28.70	8	1,667	0.48%
2023/06/21	0	0.00	7	28.93	29.00	-7	1,659	-0.42%
2023/06/20	1	28.70	5	28.65	28.55	-4	1,622	-0.25%
2023/06/19	1	28.75	0	0.00	28.45	1	1,611	0.06%
2023/06/16	1	28.55	0	0.00	28.40	1	1,592	0.06%
2023/06/15	1	28.40	0	0.00	28.40	1	1,577	0.06%
2023/06/14	0	0.00	2	28.35	28.50	-2	1,564	-0.13%
2023/06/12	6	27.95	0	0.00	27.95	6	1,691	0.35%
2023/06/09	0	0.00	5	28.25	28.20	-5	1,719	-0.29%
2023/06/06	38	28.00	0	0.00	27.95	38	1,901	2.00%
2023/06/01	1	27.45	1	27.60	27.60	0	2,000	0.00%
2023/05/26	5	27.25	0	0.00	27.25	5	2,268	0.22%
2023/05/25	7	27.36	0	0.00	27.35	7	2,351	0.30%
2023/05/24	1	27.55	0	0.00	27.55	1	2,380	0.04%
2023/05/23	2	27.45	0	0.00	27.40	2	2,405	0.08%
2023/05/19	1	27.40	0	0.00	27.30	1	2,462	0.04%
2023/05/18	1	27.35	0	0.00	27.35	1	2,530	0.04%
2023/05/16	0	0.00	3	27.20	27.10	-3	2,549	-0.12%
2023/05/04	3	26.95	0	0.00	26.90	3	3,005	0.10%
2023/05/03	1	26.90	0	0.00	26.85	1	3,046	0.03%
2023/04/26	10	26.60	0	0.00	26.65	10	3,135	0.32%
2023/04/17	0	0.00	1	28.65	28.40	-1	3,199	-0.03%
2023/04/11	0	0.00	1	28.00	27.95	-1	3,196	-0.03%
2023/04/07	0	0.00	5	27.90	28.00	-5	3,243	-0.15%
2023/03/31	0	0.00	5	27.70	27.70	-5	3,329	-0.15%
2023/03/30	0	0.00	1	28.15	27.75	-1	3,547	-0.03%
2023/03/29	0	0.00	10	27.53	27.55	-10	3,554	-0.28%
2023/03/28	0	0.00	15	27.52	27.50	-15	3,638	-0.41%
2023/03/27	0	0.00	1	27.60	27.50	-1	3,680	-0.03%
2023/03/24	0	0.00	2	27.70	27.65	-2	3,815	-0.05%
2023/03/23	1	27.60	0	0.00	27.60	1	3,843	0.03%
2023/03/22	0	0.00	4	27.90	27.90	-4	3,844	-0.10%
2023/03/21	4	27.70	0	0.00	27.70	4	3,852	0.10%
2023/03/17	6	27.50	0	0.00	27.45	6	3,877	0.15%
2023/03/16	9	27.42	10	27.40	27.40	-1	3,873	-0.03%
2023/03/15	9	28.17	2	28.65	27.75	7	3,873	0.18%
2023/03/13	1.1	27.90	0	0.00	27.75	1.1	3,758	0.03%
2023/03/10	6	28.38	1	28.20	28.25	5	3,726	0.13%
2023/03/09	8	28.37	0	0.00	28.45	8	3,632	0.22%
2023/03/08	0	0.00	2	28.40	28.30	-2	3,663	-0.05%
2023/03/07	3	28.50	4	28.48	28.60	-1	3,682	-0.03%
2023/03/06	4	28.59	0	0.00	28.40	4	3,693	0.11%
2023/03/03	1	28.30	0	0.00	28.55	1	3,725	0.03%
2023/03/02	2	28.08	5	28.30	28.10	-3	3,645	-0.08%
2023/03/01	4	27.95	0	0.00	27.65	4	3,637	0.11%
2023/02/24	3	27.80	7	28.01	28.00	-4	3,621	-0.11%
2023/02/23	4	28.01	1	28.05	27.95	3	3,587	0.08%
2023/02/22	1	27.60	1	27.70	27.55	0	3,544	0.00%
2023/02/21	2	27.58	1	27.50	27.65	1	3,547	0.03%
2023/02/20	0.1	27.55	4	27.30	27.40	-4	3,566	-0.11%
2023/02/17	11	27.35	0	0.00	27.30	11	3,595	0.31%
2023/02/16	1	27.85	1	27.75	27.75	0	3,623	0.00%
2023/02/15	0	0.00	1	27.25	27.30	-1	3,615	-0.03%
2023/02/13	1	27.25	0	0.00	27.20	1	3,643	0.03%
2023/02/10	1.1	27.70	3	27.67	27.70	-2	3,682	-0.05%
2023/02/09	3	28.32	12.1	27.93	28.30	-9.1	3,694	-0.25%
2023/02/08	3	26.85	2	26.83	26.80	1	3,519	0.03%
2023/02/06	1	27.00	0	0.00	26.90	1	3,560	0.03%
2023/02/03	2	27.18	0	0.00	27.20	2	3,588	0.06%
2023/02/02	0.1	27.25	1	27.10	27.15	-0.9	3,569	-0.03%
2023/02/01	1	26.95	1	27.20	26.95	0	3,551	0.00%
2023/01/31	0.1	27.05	2	27.00	26.90	-2	3,535	-0.06%
2023/01/17	1	26.55	5	26.58	26.55	-4	3,515	-0.11%
2023/01/16	2	26.48	0	0.00	26.40	2	3,539	0.06%
2023/01/13	0	0.00	10	26.74	26.50	-10	3,562	-0.28%
2023/01/12	2	26.95	0	0.00	26.90	2	3,612	0.06%
2023/01/11	3	27.40	0	0.00	27.30	3	3,640	0.08%
2023/01/10	1	27.65	0	0.00	27.70	1	3,642	0.03%
2023/01/09	1	27.55	0	0.00	27.65	1	3,742	0.03%
2023/01/05	3	27.62	0	0.00	27.50	3	3,930	0.08%
2022/12/30	0	0.00	5	27.80	27.80	-5	4,417	-0.11%
2022/12/28	0	0.00	1	28.55	28.50	-1	4,573	-0.02%
2022/12/27	3	28.75	4	28.80	28.70	-1	4,709	-0.02%
2022/12/26	3	28.73	4	28.75	28.55	-1	4,791	-0.02%
2022/12/23	3	28.62	4	28.90	29.10	-1	4,859	-0.02%
2022/12/22	10	29.12	5	29.14	28.70	5	5,017	0.10%
2022/12/21	5	28.00	5	28.25	28.30	0	4,945	0.00%
2022/12/20	8	28.17	37	27.94	27.85	-29	5,042	-0.58%
2022/12/19	40	28.69	3	28.23	28.20	37	5,149	0.72%
2022/12/16	2	28.50	2	28.90	28.45	0	5,384	0.00%
2022/12/14	3	27.60	3	27.65	27.65	0	5,676	0.00%
2022/12/13	0	0.00	5	27.80	27.65	-5	5,880	-0.09%
2022/12/12	2	27.40	0	0.00	27.55	2	6,234	0.03%
2022/12/07	2	28.10	1	28.25	27.70	1	7,555	0.01%
2022/12/06	5	28.35	0	0.00	28.00	5	7,616	0.07%
2022/12/02	4	28.68	2	28.65	28.65	2	7,718	0.03%
2022/12/01	0	0.00	2	29.05	28.80	-2	7,713	-0.03%
2022/11/30	1	28.45	0	0.00	28.50	1	7,670	0.01%
2022/11/29	0	0.00	7	28.38	28.35	-7	7,639	-0.09%
2022/11/25	8	28.28	16	28.32	28.15	-8	7,665	-0.10%
2022/11/24	0	0.00	3	27.90	27.80	-3	7,653	-0.04%
2022/11/18	3	27.60	22	27.43	27.20	-19	7,685	-0.25%
2022/11/17	0	0.00	4	27.78	27.70	-4	7,677	-0.05%
2022/11/16	1	27.75	0	0.00	27.55	1	7,710	0.01%
2022/11/15	0	0.00	3	28.02	27.85	-3	7,729	-0.04%
2022/11/14	0	0.00	1	27.75	27.75	-1	7,755	-0.01%
2022/11/11	11.1	27.81	20	27.40	27.40	-8.9	7,743	-0.12%
2022/11/10	16	27.53	2	27.58	27.40	14	7,744	0.18%
2022/11/09	9	27.79	0	0.00	27.60	9	7,760	0.12%
2022/11/08	5	27.80	4	27.76	27.60	1	7,783	0.01%
2022/11/07	13	27.40	0	0.00	27.20	13	7,771	0.17%
2022/11/04	6	26.95	9	27.17	27.25	-3	7,829	-0.04%
2022/11/03	0	0.00	1	26.20	26.75	-1	7,773	-0.01%
2022/11/02	1	26.95	0	0.00	26.45	1	7,829	0.01%
2022/11/01	0	0.00	1	26.45	26.50	-1	7,847	-0.01%
2022/10/31	2	26.03	3	26.05	26.00	-1	8,071	-0.01%
2022/10/28	0	26.40	0	0.00	25.85	0	8,163	0.00%
2022/10/27	1	26.25	5	26.30	26.45	-4	8,217	-0.05%
2022/10/26	2	25.68	0	0.00	25.75	2	8,279	0.02%
2022/10/25	0	0.00	2	26.40	26.15	-2	8,414	-0.02%
2022/10/24	4	26.38	5	26.44	26.30	-1	8,432	-0.01%
2022/10/21	9	26.26	10	26.23	26.05	-1	8,402	-0.01%
2022/10/20	10	25.95	0	0.00	26.85	10	8,375	0.12%
2022/10/19	5	27.21	6	27.35	27.15	-1	8,304	-0.01%
2022/10/18	6	26.98	0	0.00	26.90	6	8,261	0.07%
2022/10/17	4	26.07	17	25.69	26.65	-13	8,237	-0.16%
2022/10/14	8	27.74	15	27.77	27.70	-7	8,225	-0.09%
2022/10/13	10	27.73	1	28.45	26.80	9	8,196	0.11%
2022/10/12	5	29.10	0	0.00	28.75	5	8,070	0.06%
2022/10/11	70	29.88	4	29.70	29.70	66	7,997	0.83%
2022/10/07	0	0.00	13	32.74	33.00	-13	7,731	-0.17%
2022/10/06	4	31.83	0	0.00	32.30	4	7,619	0.05%
2022/10/05	11	32.48	1	33.20	32.10	10	7,592	0.13%
2022/10/04	2	31.60	16	31.64	32.80	-14	7,481	-0.19%
2022/10/03	6	31.18	40	31.20	31.10	-34	7,382	-0.46%
2022/09/30	4	30.91	7	31.20	31.55	-3	7,363	-0.04%
2022/09/29	4	31.85	9	31.87	31.70	-5	7,286	-0.07%
2022/09/28	46	30.82	0	0.00	30.75	46	7,082	0.65%
2022/09/27	0	0.00	46	32.18	32.30	-46	6,990	-0.66%
2022/09/26	17	32.14	20	31.37	31.20	-3	6,930	-0.04%
2022/09/23	28	33.74	15	33.64	33.35	13	6,839	0.19%
2022/09/22	53	33.19	0	33.05	33.20	53	6,621	0.80%
2022/09/21	17	33.91	39	33.76	33.35	-22	6,541	-0.34%
2022/09/20	52	34.18	46	33.66	33.65	6	6,291	0.10%
2022/09/19	100	33.71	101	33.88	34.00	-1	6,189	-0.02%	大賣/
2022/09/16	113	34.48	180	34.10	35.15	-67	5,886	-1.14%	大買/大賣/
2022/09/15	1	33.65	20	32.29	33.20	-19	5,256	-0.36%
2022/09/14	1	30.00	3	30.57	30.70	-2	4,934	-0.04%
2022/09/13	10	29.60	10	30.00	30.20	0	4,889	0.00%
2022/09/12	6	29.99	5	29.64	29.85	1	4,945	0.02%
2022/09/07	4	27.16	10	27.30	27.15	-6	4,937	-0.12%
2022/09/06	3	27.73	0	0.00	27.65	3	4,959	0.06%
2022/09/02	15	28.29	0	0.00	28.25	15	5,019	0.30%
2022/09/01	3	29.12	0	0.00	29.00	3	4,981	0.06%
2022/08/31	5	29.90	0	0.00	29.85	5	4,961	0.10%
2022/08/30	5	30.50	0	0.00	30.50	5	4,908	0.10%
2022/08/29	14	30.25	10	30.45	30.55	4	4,913	0.08%
2022/08/26	3	30.97	2	31.55	31.40	1	4,913	0.02%
2022/08/25	3	30.75	1	31.10	30.85	2	4,880	0.04%
2022/08/24	1	30.45	5	30.70	30.40	-4	4,964	-0.08%
2022/08/23	9	30.66	0	0.00	30.60	9	5,025	0.18%
2022/08/22	12	31.37	2	31.45	31.35	10	5,022	0.20%
2022/08/19	1	31.35	1	31.25	31.25	0	5,026	0.00%
2022/08/17	6	30.75	43	30.98	30.80	-37	5,102	-0.73%
2022/08/16	50	30.35	0	0.00	30.40	50	5,157	0.97%
2022/08/15	4	30.10	10	30.05	30.25	-6	5,406	-0.11%
2022/08/12	2	30.10	0	0.00	30.20	2	5,422	0.04%
2022/08/11	40	30.53	5	30.97	30.20	35	5,498	0.64%
2022/08/10	0	0.00	6	29.80	29.85	-6	5,422	-0.11%
2022/08/09	20	29.55	15	29.75	29.85	5	5,462	0.09%
2022/08/08	1	29.90	0.1	30.16	30.15	0.9	5,500	0.02%
2022/08/05	32	30.63	5.1	30.35	30.40	27	5,526	0.49%
2022/08/03	2	29.85	2	29.95	29.85	0	5,530	0.00%
2022/08/01	0.1	30.00	1	29.79	30.75	-0.9	6,122	-0.02%
2022/07/29	1	29.15	1	29.50	29.25	0	6,464	0.00%
2022/07/28	1	29.05	0	0.00	28.80	1	7,126	0.01%
2022/07/27	0	0.00	1	28.70	29.05	-1	7,995	-0.01%
2022/07/25	1	28.55	6	28.95	29.10	-5	8,289	-0.06%
2022/07/22	1	29.15	2	29.45	29.30	-1	8,435	-0.01%
2022/07/21	4	29.28	1	29.05	29.10	3	8,743	0.03%
2022/07/20	0	0.00	5	29.90	29.55	-5	9,272	-0.05%
2022/07/19	5	29.46	7	29.79	29.60	-2	10,358	-0.02%
2022/07/18	8	29.36	0	0.00	29.25	8	12,252	0.07%
2022/07/12	2	27.95	0	0.00	28.15	2	13,366	0.01%
2022/07/11	13	29.43	11	29.74	29.75	2	13,471	0.01%
2022/07/08	1	29.05	0	0.00	29.40	1	13,647	0.01%
2022/07/05	3	27.97	2	28.30	28.45	1	13,910	0.01%
2022/07/04	0	0.00	1	27.55	27.70	-1	14,224	-0.01%
2022/07/01	2	27.95	1	28.55	27.00	1	14,352	0.01%
2022/06/30	1	28.70	0	0.00	28.60	1	14,419	0.01%
2022/06/28	1	29.95	0	0.00	30.15	1	14,780	0.01%
2022/06/27	0	0.00	1	30.40	30.60	-1	14,820	-0.01%
2022/06/24	2	29.13	1	29.55	29.15	1	14,872	0.01%
2022/06/23	2	28.30	2	28.93	28.70	0	15,030	0.00%
2022/06/22	5	29.38	3	29.28	28.90	2	15,064	0.01%
2022/06/21	0	0.00	5	30.01	30.50	-5	15,116	-0.03%
2022/06/20	3	30.27	0	0.00	29.50	3	15,280	0.02%
2022/06/17	3	31.25	2	31.60	31.15	1	15,278	0.01%
2022/06/16	1	33.05	2	32.53	31.80	-1	15,447	-0.01%
2022/06/15	0	0.00	1	33.70	33.50	-1	15,628	-0.01%
2022/06/13	0	34.05	0.4	34.09	33.80	-0.4	17,105	0.00%
2022/06/10	1	34.85	1	34.70	34.85	0	17,749	0.00%
2022/06/09	2	35.58	0	0.00	35.30	2	18,538	0.01%
2022/06/08	1.1	36.01	0.2	36.05	36.00	0.8	19,675	0.00%
2022/06/07	1	36.10	1	36.00	36.00	0	22,680	0.00%
2022/06/06	2.1	36.41	1.1	36.21	35.85	1	24,788	0.00%
2022/06/02	1.1	36.26	2	36.30	36.15	-0.9	26,957	0.00%
2022/06/01	0	0.00	1.4	36.51	36.25	-1.4	28,403	0.00%
2022/05/30	2	36.04	0.1	35.80	35.60	2	30,013	0.01%
2022/05/27	1.2	35.73	2.1	35.70	35.60	-0.9	31,460	0.00%
2022/05/26	2	35.77	3	35.68	35.45	-1	32,280	0.00%
2022/05/25	0.2	35.08	0.2	35.33	35.30	0	33,909	0.00%
2022/05/24	1.2	34.74	1.2	34.76	34.90	0	38,276	0.00%
2022/05/23	1.2	34.82	6.2	34.85	35.00	-5	40,270	-0.01%
2022/05/20	1	33.55	5	33.72	33.40	-4	41,455	-0.01%
2022/05/19	5	32.98	0	0.00	33.40	5	42,155	0.01%
2022/05/18	0	0.00	2	34.80	34.55	-2	42,498	0.00%
2022/05/17	2	34.48	0	0.00	34.35	2	42,509	0.00%
2022/05/16	56	35.09	55	34.72	34.80	1	42,495	0.00%
2022/05/13	1.2	34.99	3	35.03	35.15	-1.8	42,473	0.00%
2022/05/12	7	35.05	0	0.00	34.45	7	42,463	0.02%
2022/05/11	51	36.19	53.1	35.72	35.80	-2.1	42,350	0.00%
2022/05/10	6.1	36.01	8	36.26	36.60	-1.9	42,400	0.00%
2022/05/09	66.1	37.83	50	36.60	36.05	16.1	42,499	0.04%
2022/05/06	14.4	38.33	10.2	38.63	38.20	4.2	42,373	0.01%
2022/05/05	13.1	38.88	24.5	38.51	38.95	-11.4	41,920	-0.03%
2022/05/04	34.1	37.82	39.1	38.12	37.60	-5	41,253	-0.01%
2022/05/03	1	35.85	1	35.85	35.80	0	40,425	0.00%
2022/04/29	11	36.49	8	36.34	36.10	3	40,391	0.01%
2022/04/28	3	35.68	1	35.70	35.30	2	40,219	0.00%
2022/04/27	15	35.11	7	35.32	35.45	8	40,070	0.02%
2022/04/26	74.1	37.58	8	37.67	36.20	66.1	39,802	0.17%
2022/04/25	46.5	37.91	4.3	39.96	37.45	42.2	39,224	0.11%
2022/04/22	31.1	40.92	167.5	39.70	41.50	-136.4	38,164	-0.36%	大賣/鉅額交易
2022/04/21	4.6	38.14	5.5	38.01	37.75	-0.9	36,433	0.00%
2022/04/20	4.4	37.45	13.1	37.93	37.00	-8.7	36,367	-0.02%
2022/04/19	7.2	36.89	8.1	37.00	36.75	-0.9	36,369	0.00%
2022/04/18	2	36.48	0	0.00	36.00	2	36,633	0.01%
2022/04/15	2.1	37.61	9	37.60	37.30	-6.9	36,568	-0.02%
2022/04/14	7	37.34	1	37.20	37.20	6	36,441	0.02%
2022/04/13	1.2	37.63	5.1	37.73	37.50	-3.9	36,214	-0.01%
2022/04/12	1	36.46	0	36.95	36.60	1	36,053	0.00%
2022/04/11	3.1	37.58	0	0.00	36.60	3.1	35,984	0.01%
2022/04/08	1.3	37.66	5.5	37.77	37.60	-4.2	35,859	-0.01%
2022/04/07	6	36.79	1	37.60	36.15	5	35,512	0.01%
2022/04/06	11	37.01	16	37.10	37.05	-5	35,341	-0.01%
2022/04/01	2.2	37.59	7.4	37.53	37.60	-5.1	35,270	-0.01%
2022/03/31	2	36.88	3	37.25	36.90	-1	35,067	0.00%
2022/03/30	1	36.95	5	37.27	36.85	-4	34,978	-0.01%
2022/03/29	3	37.00	1	37.35	36.90	2	34,879	0.01%
2022/03/28	6	36.94	6	36.43	36.95	0	34,719	0.00%
2022/03/25	10	35.96	1	35.95	35.85	9	34,509	0.03%
2022/03/24	2.2	36.98	9	36.60	36.60	-6.8	34,322	-0.02%
2022/03/23	2.1	37.60	10	37.55	37.30	-8	34,195	-0.02%
2022/03/22	1	37.34	3	37.03	37.00	-2	33,970	-0.01%
2022/03/21	12	36.95	12	36.94	37.25	0	33,854	0.00%
2022/03/18	10	36.64	10.4	36.86	37.05	-0.4	33,681	0.00%
2022/03/17	22.1	36.82	18	37.19	37.70	4.1	33,453	0.01%
2022/03/16	13	37.63	17	37.69	36.30	-4	32,794	-0.01%
2022/03/15	78	37.68	4	38.43	37.50	74	31,999	0.23%
2022/03/14	33.2	40.03	36.2	40.08	39.30	-2.9	31,454	-0.01%
2022/03/11	62.3	40.31	63.2	39.94	39.60	-0.9	30,756	0.00%
2022/03/10	119.9	42.49	97.7	42.72	41.75	22.2	29,780	0.07%	大買/
2022/03/09	48.2	39.52	124.1	40.05	40.80	-75.9	27,132	-0.28%	大賣/
2022/03/08	77.8	39.23	85.6	39.71	37.10	-7.8	25,199	-0.03%
2022/03/07	36	38.42	43	38.43	39.00	-7	23,020	-0.03%
2022/03/04	25.2	38.49	14	38.84	37.35	11.2	21,647	0.05%
2022/03/03	33.6	39.01	16	39.33	38.90	17.6	20,978	0.08%
2022/03/02	105.1	38.99	110.2	38.70	38.65	-5.2	20,010	-0.03%	大買/大賣/
2022/03/01	75.1	36.87	64	36.72	36.95	11.1	18,566	0.06%
2022/02/25	72.1	38.78	111	38.68	37.55	-38.9	17,718	-0.22%	大賣/
2022/02/24	316	38.68	253.6	38.70	36.95	62.4	16,051	0.39%	大買/大賣/
2022/02/23	37.4	37.00	42	37.18	37.80	-4.6	11,725	-0.04%
2022/02/22	40	35.30	29	35.45	34.40	11	9,690	0.11%
2022/02/21	10	35.92	36	36.02	36.65	-26	8,270	-0.31%
2022/02/18	1	30.95	11.2	32.52	33.35	-10.2	7,592	-0.13%
2022/02/17	3.1	30.40	6.1	30.66	30.35	-3.1	7,344	-0.04%
2022/02/16	5	30.37	4	30.45	30.05	1	7,369	0.01%
2022/02/15	5.1	30.27	0	0.00	29.75	5.1	7,401	0.07%
2022/02/14	3	30.65	0	0.00	30.55	3	7,542	0.04%
2022/02/11	4.1	31.11	3	31.13	31.00	1.1	7,505	0.01%
2022/02/10	6.3	31.80	11.2	31.71	31.70	-5	7,479	-0.07%
2022/02/09	4	31.34	25.1	31.18	31.45	-21.1	7,353	-0.29%
2022/02/08	4	30.01	10.1	30.33	30.85	-6.1	7,037	-0.09%
2022/02/07	3	29.40	13	29.20	29.20	-10	6,758	-0.15%
2022/01/26	0	0.00	1	28.10	28.10	-1	6,973	-0.01%
2022/01/25	10	28.20	0	0.00	28.10	10	7,037	0.14%
2022/01/24	13	28.15	1	28.70	28.65	12	7,032	0.17%
2022/01/21	10	28.80	1	29.05	28.70	9	7,050	0.13%
2022/01/19	1	29.45	9	29.26	29.20	-8	7,030	-0.11%
2022/01/17	5	29.25	5	29.27	29.60	0	7,002	0.00%
2022/01/14	15	29.17	16.3	29.28	29.15	-1.3	7,015	-0.02%
2022/01/13	3.2	30.51	3	30.65	30.10	0.2	6,862	0.00%
2022/01/12	4	30.89	15.3	30.78	31.50	-11.3	6,614	-0.17%
2022/01/11	11	30.26	14.1	30.08	29.65	-3.1	6,169	-0.05%
2022/01/10	5	29.41	5.1	29.28	28.55	-0.1	5,886	0.00%
2022/01/07	10.1	28.50	2	28.40	28.40	8.1	5,815	0.14%
2022/01/04	1	28.65	0	0.00	28.75	1	6,038	0.02%
2022/01/03	10	28.80	10	28.85	28.75	0	6,079	0.00%
2021/12/30	52	29.23	1	29.15	29.30	51	6,215	0.82%
2021/12/28	10	29.40	0	0.00	29.25	10	6,339	0.16%
2021/12/27	7	29.74	9.2	29.71	29.70	-2.2	6,436	-0.03%
2021/12/24	4	28.55	4	28.55	28.45	0	6,424	0.00%
2021/12/21	0.1	28.75	3	28.30	28.80	-2.9	6,639	-0.04%
2021/12/20	1	28.10	0	0.00	28.30	1	6,679	0.01%
2021/12/17	0	0.00	1	29.00	28.45	-1	6,755	-0.01%
2021/12/16	1	28.50	0	0.00	28.45	1	6,747	0.01%
2021/12/14	6	28.47	0	0.00	28.30	6	6,844	0.09%
2021/12/13	3.1	29.17	1	29.35	29.00	2.1	6,824	0.03%
2021/12/10	5.1	29.41	0	0.00	29.35	5.1	6,852	0.07%
2021/12/09	0.3	30.20	0	0.00	30.05	0.3	6,895	0.00%
2021/12/08	9	30.42	5	30.35	30.30	4	6,970	0.06%
2021/12/07	1	30.10	0	0.00	30.15	1	6,908	0.01%
2021/12/06	18	30.20	19	30.29	30.05	-1	6,982	-0.01%
2021/12/03	26.1	30.15	29	30.94	29.40	-2.9	6,930	-0.04%
2021/12/02	23	29.69	5	29.88	29.70	18	6,861	0.26%
2021/11/30	1	29.55	2	29.30	29.30	-1	6,913	-0.01%
2021/11/29	7	28.95	8	28.40	28.50	-1	6,937	-0.01%
2021/11/26	3	28.65	1	28.35	28.20	2	7,052	0.03%
2021/11/25	1	29.65	0	0.00	29.45	1	7,137	0.01%
2021/11/24	1	29.35	1	29.40	29.35	0	7,245	0.00%
2021/11/23	1.1	29.01	0.1	29.20	28.75	1	7,365	0.01%
2021/11/22	2	29.25	7	29.35	29.40	-5	7,528	-0.07%
2021/11/19	1	28.40	0	0.00	28.35	1	7,752	0.01%
2021/11/16	1	29.30	4	29.57	29.80	-3	9,490	-0.03%
2021/11/15	0.1	28.30	0	0.00	28.10	0.1	9,920	0.00%
2021/11/12	1	28.65	5.6	28.67	28.80	-4.6	10,211	-0.05%
2021/11/11	0.1	28.70	22.1	28.80	28.35	-22.1	10,240	-0.22%
2021/11/10	1	28.20	0	0.00	28.15	1	10,144	0.01%
2021/11/09	4	28.60	0	0.00	28.10	4	10,345	0.04%
2021/11/08	10	28.63	1	28.00	28.45	9	10,389	0.09%
2021/11/04	1	28.60	0	0.00	27.50	1	10,879	0.01%
2021/11/03	13	28.46	30	28.57	28.05	-17	11,742	-0.14%
2021/11/02	20	27.55	21	27.13	27.20	-1	11,815	-0.01%
2021/11/01	22	27.56	0	0.00	26.95	22	11,818	0.19%
2021/10/29	2	26.70	2	27.03	27.05	0	11,853	0.00%
2021/10/26	1	27.25	2	27.18	27.15	-1	12,447	-0.01%
2021/10/25	0	0.00	3	27.43	27.35	-3	12,954	-0.02%
2021/10/22	7	27.11	0	0.00	26.70	7	13,258	0.05%
2021/10/21	0	0.00	2	28.13	27.90	-2	13,541	-0.01%
2021/10/20	2	27.93	1	28.15	28.00	1	13,765	0.01%
2021/10/19	1	27.55	0	0.00	27.70	1	14,313	0.01%
2021/10/18	0	0.00	1	26.55	27.15	-1	14,792	-0.01%
2021/10/15	0.1	27.55	0	0.00	27.65	0.1	15,367	0.00%
2021/10/13	0	0.00	10	27.20	26.80	-10	16,468	-0.06%
2021/10/12	17.1	27.27	8	27.17	27.35	9.1	18,371	0.05%
2021/10/08	7	28.56	3.1	28.63	28.40	3.9	18,637	0.02%
2021/10/07	2	29.13	4	28.99	28.65	-2	18,805	-0.01%
2021/10/06	0	0.00	0.8	27.90	27.60	-0.8	18,872	0.00%
2021/10/05	1	27.30	2	28.60	28.75	-1	18,954	-0.01%
2021/10/04	4	28.25	13	28.03	27.80	-9	18,986	-0.05%
2021/10/01	2	29.10	2	29.05	29.30	0	19,096	0.00%
2021/09/30	0	0.00	1	31.15	31.15	-1	19,222	-0.01%
2021/09/29	18	30.02	7	30.13	29.95	11	19,437	0.06%
2021/09/28	4.1	30.66	2	30.60	30.50	2.1	19,727	0.01%
2021/09/27	5	31.40	5	31.55	31.60	0	20,087	0.00%
2021/09/24	0	0.00	1	31.75	31.15	-1	20,825	0.00%
2021/09/23	0	0.00	1	31.05	30.80	-1	23,746	0.00%
2021/09/22	1	30.55	1	30.85	30.40	0	26,559	0.00%
2021/09/17	0	0.00	1	31.05	31.70	-1	27,210	0.00%
2021/09/16	3	30.92	0	0.00	30.65	3	28,978	0.01%
2021/09/15	2	31.10	0	0.00	31.30	2	30,934	0.01%
2021/09/14	2	31.43	28	31.37	31.25	-26	32,687	-0.08%
2021/09/13	14	32.45	7.1	32.57	31.85	6.9	33,957	0.02%
2021/09/10	39	31.99	12	31.98	32.00	27	34,061	0.08%
2021/09/09	9	32.01	9	31.96	31.85	0	34,383	0.00%
2021/09/08	5	31.80	1	31.80	31.50	4	35,381	0.01%
2021/09/07	1	32.15	3	32.47	32.45	-2	36,392	-0.01%
2021/09/06	9	31.57	5	31.65	31.00	4	36,795	0.01%
2021/09/03	5	32.61	8	32.18	32.00	-3	36,962	-0.01%
2021/09/02	4	33.39	5	33.63	32.95	-1	36,912	0.00%
2021/09/01	6	33.11	8	33.43	33.40	-2	36,892	-0.01%
2021/08/31	5	33.88	1	35.05	33.50	4	36,974	0.01%
2021/08/27	16	35.18	16	35.78	34.90	0	37,188	0.00%
2021/08/26	5	36.20	1	35.70	35.45	4	38,209	0.01%
2021/08/25	21	35.88	19	35.85	36.05	2	38,259	0.01%
2021/08/24	77.1	36.94	72	36.95	36.35	5.1	38,082	0.01%
2021/08/23	9	35.75	21	35.41	35.95	-12	37,283	-0.03%
2021/08/20	4	32.54	13	32.55	32.70	-9	37,195	-0.02%
2021/08/19	39	33.36	35.2	33.49	32.00	3.8	37,374	0.01%
2021/08/18	7.1	31.16	16	31.40	32.40	-8.9	37,380	-0.02%
2021/08/17	5	31.00	6	31.12	30.00	-1	37,755	0.00%
2021/08/16	4	30.83	4	30.24	30.60	0	38,504	0.00%
2021/08/13	51	32.01	5	32.29	31.55	46	38,584	0.12%
2021/08/12	0	0.00	3	31.60	31.90	-3	38,502	-0.01%
2021/08/11	23.1	31.51	5	31.32	31.30	18.1	38,723	0.05%
2021/08/10	2	32.65	1	32.65	32.75	1	38,755	0.00%
2021/08/09	31.4	34.64	37.4	35.05	33.55	-6	38,553	-0.02%
2021/08/06	7	33.19	23	32.91	32.40	-16	37,819	-0.04%
2021/08/05	5	32.11	2	32.05	31.75	3	37,755	0.01%
2021/08/04	7	33.16	10	33.25	32.85	-3	37,887	-0.01%
2021/08/03	2	32.80	3	32.85	32.65	-1	38,185	0.00%
2021/08/02	4	33.26	11.1	32.33	33.10	-7.1	38,571	-0.02%
2021/07/30	9	33.58	8	33.78	32.15	1	38,567	0.00%
2021/07/29	6	33.99	9	33.11	35.00	-3	38,481	-0.01%
2021/07/28	2	31.93	24	33.23	32.45	-22	38,352	-0.06%
2021/07/27	13.1	33.60	3.2	33.81	32.90	9.9	38,762	0.03%
2021/07/26	3	34.92	21.3	35.31	34.30	-18.3	39,679	-0.05%
2021/07/23	28	35.99	20	36.16	35.60	8	39,906	0.02%
2021/07/22	17	34.89	22	34.90	34.75	-5	39,876	-0.01%
2021/07/21	24.4	36.50	11	36.64	35.55	13.4	39,601	0.03%
2021/07/20	17.2	39.29	12.2	39.30	38.60	5	39,281	0.01%
2021/07/19	33.3	42.03	58.6	42.90	41.60	-25.4	39,311	-0.06%
2021/07/16	105.9	42.37	105	42.64	42.00	0.9	39,712	0.00%	大買/大賣/
2021/07/15	3	38.20	24	39.56	39.90	-21	38,527	-0.05%
2021/07/14	4	34.20	8	35.69	36.30	-4	38,549	-0.01%
2021/07/13	34	37.63	21	38.77	36.30	13	39,131	0.03%
2021/07/12	8.9	40.87	7	40.83	40.30	1.9	39,017	0.00%
2021/07/09	2.2	40.67	2	41.70	40.30	0.2	38,922	0.00%
2021/07/08	13	41.10	46	39.92	42.40	-33	39,120	-0.08%
2021/07/07	15	41.67	39	43.98	41.00	-24	39,230	-0.06%
2021/07/06	10.2	43.92	9	44.98	43.95	1.2	39,044	0.00%
2021/07/05	15.1	42.81	95	43.31	43.50	-79.9	38,796	-0.21%
2021/07/02	40	46.75	22	46.38	45.90	18	38,467	0.05%
2021/07/01	53.1	49.43	26.2	50.53	49.00	26.9	38,111	0.07%
2021/06/30	73	46.91	74.1	47.87	49.60	-1.1	37,399	0.00%
2021/06/29	218.3	45.26	88.5	44.86	45.10	129.8	34,490	0.38%	大買/鉅額交易
2021/06/28	13	41.15	8	41.70	41.70	5	31,735	0.02%
2021/06/25	81	36.52	151	36.93	37.95	-70	31,037	-0.23%	大賣/
2021/06/24	113	32.74	107	33.79	34.50	6	29,226	0.02%	大買/大賣/
2021/06/23	92	32.42	22.5	32.47	31.40	69.5	27,249	0.26%
2021/06/22	30	34.82	51	34.64	34.85	-21	25,448	-0.08%
2021/06/21	1	31.70	69	31.70	31.70	-68	24,140	-0.28%
2021/06/18	1	28.80	13	28.85	28.85	-12	24,085	-0.05%
2021/06/17	36	25.37	27	25.22	26.25	9	24,078	0.04%
2021/06/16	17	24.12	13	24.27	23.90	4	22,967	0.02%
2021/06/15	30.5	23.98	27	24.07	24.20	3.5	21,862	0.02%
2021/06/11	5	22.92	17	23.21	22.60	-12	21,164	-0.06%
2021/06/10	4	22.23	0	0.00	22.40	4	20,891	0.02%
2021/06/09	3	22.53	1	23.25	22.55	2	20,829	0.01%
2021/06/08	2	23.50	33	23.53	23.15	-31	20,732	-0.15%
2021/06/07	2	22.38	5	22.98	23.00	-3	20,471	-0.01%
2021/06/04	19	23.08	6	23.03	22.75	13	20,226	0.06%
2021/06/03	29	23.70	25	23.88	23.80	4	20,045	0.02%
2021/06/02	11	22.97	12	22.80	22.70	-1	18,903	-0.01%
2021/06/01	4	22.08	3	21.98	22.55	1	18,682	0.01%
2021/05/31	5	22.61	5	22.77	22.10	0	18,531	0.00%
2021/05/28	8	22.63	3	22.98	22.65	5	18,209	0.03%
2021/05/27	5	22.81	12	22.79	22.80	-7	17,808	-0.04%
2021/05/26	18	23.07	24	22.91	22.70	-6	17,432	-0.03%
2021/05/25	33	22.02	31	22.28	21.90	2	16,789	0.01%
2021/05/24	20	21.34	22	20.78	21.75	-2	16,109	-0.01%
2021/05/21	14	19.10	6	19.54	19.80	8	15,421	0.05%
2021/05/20	19	18.97	22	19.16	18.45	-3	15,381	-0.02%
2021/05/19	18	19.06	21	19.36	19.30	-3	15,232	-0.02%
2021/05/18	11	17.76	0	0.00	18.80	11	14,946	0.07%
2021/05/17	14	17.48	2	17.85	17.10	12	14,691	0.08%
2021/05/14	24	18.69	31	18.16	18.95	-7	14,518	-0.05%
2021/05/12	16	19.95	3	19.60	19.60	13	14,045	0.09%
2021/05/11	37	21.66	3	22.77	21.75	34	13,849	0.25%
2021/05/10	16	23.09	23	23.40	23.65	-7	13,501	-0.05%
2021/05/07	6.1	21.90	2	21.65	22.25	4.1	13,035	0.03%
2021/05/06	6	22.33	0	0.00	22.05	6	12,831	0.05%
2021/05/05	13	23.27	5	23.40	22.85	8	12,555	0.06%
2021/05/04	47	23.36	6	24.47	23.15	41	12,174	0.34%
2021/05/03	29	26.59	11	26.53	25.70	18	11,429	0.16%
2021/04/29	20	23.84	12	23.80	24.45	8	10,210	0.08%
2021/04/28	8	23.47	7	23.84	23.45	1	9,811	0.01%
2021/04/27	2	22.40	304	22.72	22.50	-302	9,350	-3.23%	大賣/鉅額交易
2021/04/26	8	23.01	6	22.82	22.85	2	9,136	0.02%
2021/04/23	8	22.83	42	22.36	21.80	-34	8,817	-0.39%
2021/04/22	71	25.14	84	24.29	23.50	-13	8,502	-0.15%
2021/04/21	22	23.05	12	23.02	23.50	10	7,328	0.14%
2021/04/20	7	21.82	7	21.35	21.40	0	6,588	0.00%
2021/04/19	305	22.20	13	22.24	22.25	292	6,393	4.57%	大買/鉅額交易
2021/04/16	0	0.00	10	20.25	20.25	-10	5,691	-0.18%
2021/04/14	4	19.73	4	19.90	19.90	0	5,969	0.00%
2021/04/13	28	20.16	4	19.96	19.85	24	5,838	0.41%
2021/04/12	0	0.00	1	19.30	19.30	-1	5,608	-0.02%
2021/04/08	3	19.05	17	19.13	19.10	-14	6,029	-0.23%
2021/04/06	0	0.00	2	18.80	18.80	-2	7,148	-0.03%
2021/04/01	6	18.73	3	18.75	18.90	3	7,980	0.04%
2021/03/31	0	0.00	3	18.60	18.50	-3	8,512	-0.04%
2021/03/23	15	18.48	0	0.00	18.35	15	9,870	0.15%
2021/03/22	63	19.01	5.8	18.61	19.05	57.3	9,780	0.59%
2021/03/19	3	17.90	6	18.09	17.85	-3	9,817	-0.03%
2021/03/12	0	0.00	2	17.50	17.45	-2	10,205	-0.02%
2021/03/09	0	0.00	1	17.75	17.85	-1	10,400	-0.01%
2021/03/04	0	0.00	2	17.30	17.20	-2	10,703	-0.02%
2021/03/03	0	0.00	1	17.15	17.15	-1	10,698	-0.01%
2021/03/02	0	0.00	2	17.03	16.75	-2	10,692	-0.02%
2021/02/26	2	17.10	0	0.00	17.05	2	10,659	0.02%
2021/02/25	0	0.00	4	17.25	17.25	-4	10,733	-0.04%
2021/02/24	0	0.00	26	17.15	17.05	-26	10,739	-0.24%
2021/02/23	17	18.01	1	18.35	17.70	16	10,664	0.15%
2021/02/22	45	17.75	3	17.75	18.00	42	10,480	0.40%
2021/02/18	3	16.70	1	16.65	16.65	2	10,306	0.02%
2021/02/04	1	15.90	0	0.00	15.90	1	10,309	0.01%
2021/02/02	0	0.00	1	15.95	16.10	-1	10,423	-0.01%
2021/02/01	0	0.00	3	15.55	15.75	-3	10,663	-0.03%
2021/01/25	0	0.00	6	16.10	16.10	-6	10,815	-0.06%
2021/01/22	0	0.00	2	15.95	16.10	-2	10,789	-0.02%
2021/01/21	0	0.00	2	16.00	15.80	-2	10,753	-0.02%
2021/01/20	2	15.50	7	15.76	15.50	-5	10,693	-0.05%
2021/01/19	6	16.50	2	16.25	16.10	4	10,678	0.04%
2021/01/18	5	16.20	1	16.50	16.45	4	10,898	0.04%
2021/01/14	0	0.00	2	17.53	17.30	-2	10,692	-0.02%
2021/01/12	4	17.45	28	17.39	17.15	-24	10,567	-0.23%
2021/01/11	1	17.90	0	0.00	18.10	1	10,409	0.01%
2021/01/08	0	0.00	3	18.02	18.20	-3	10,387	-0.03%
2021/01/07	3	18.30	22	17.75	17.80	-19	10,234	-0.19%
2021/01/06	4	18.93	26	18.83	18.60	-22	9,953	-0.22%
2021/01/05	24	19.66	1	19.65	19.50	23	9,747	0.24%
2021/01/04	33	20.05	10	20.05	20.20	23	9,555	0.24%
2020/12/31	1	20.50	0	0.00	20.25	1	9,176	0.01%
2020/12/30	6	20.19	2	20.33	20.35	4	8,964	0.04%
2020/12/29	85	21.10	110	21.55	20.80	-25	8,706	-0.29%	大賣/
2020/12/28	29	20.89	55	20.24	21.05	-26	7,702	-0.34%
2020/12/25	77	19.04	28	18.89	19.15	49	6,775	0.72%
2020/12/24	2	18.00	53	18.21	18.15	-51	6,122	-0.83%
2020/12/23	48	17.63	0	0.00	18.05	48	6,012	0.80%
2020/12/22	11	18.20	88	18.30	17.85	-77	5,925	-1.30%
2020/12/21	48	19.21	65	19.13	18.90	-17	5,595	-0.30%
2020/12/18	0	0.00	5	17.60	17.70	-5	4,892	-0.10%
2020/12/17	14	17.31	10	17.50	17.25	4	4,744	0.08%
2020/12/16	25	17.67	2	17.60	17.80	23	4,673	0.49%
2020/12/15	127	17.75	108	17.76	17.75	19	4,561	0.42%	大買/大賣/
2020/12/14	36	17.41	1	17.25	17.50	35	4,110	0.85%
2020/12/11	6	16.47	0	0.00	16.50	6	3,890	0.15%
2020/12/10	0	0.00	1	17.05	16.90	-1	3,800	-0.03%
2020/12/09	45	17.22	5	17.25	17.25	40	3,740	1.07%
2020/12/08	1	17.25	20	17.05	16.90	-19	3,714	-0.51%
2020/12/07	2	16.65	2	16.83	16.75	0	3,593	0.00%
2020/12/04	31	16.55	30	16.45	16.50	1	3,511	0.03%
2020/12/02	6	16.37	5	16.45	16.55	1	3,534	0.03%
2020/12/01	0	0.00	4	16.35	16.20	-4	3,512	-0.11%
2020/11/30	0	0.00	7	16.09	15.95	-7	3,323	-0.21%
2020/11/25	10	15.68	2	15.65	15.55	8	3,355	0.24%
2020/11/24	28	15.61	9	15.65	15.65	19	3,358	0.57%
2020/11/19	0	0.00	5	15.05	15.00	-5	3,207	-0.16%
2020/11/11	5	15.25	0	0.00	15.40	5	3,192	0.16%
2020/11/09	20	15.30	4	15.34	15.50	16	3,075	0.52%
2020/11/06	0	0.00	2	15.00	14.95	-2	2,791	-0.07%
2020/11/03	8	15.08	4	14.90	14.95	4	2,741	0.15%
2020/11/02	0	0.00	1	14.90	15.10	-1	2,606	-0.04%
2020/10/27	0	0.00	1	14.80	14.90	-1	2,430	-0.04%
2020/10/26	3	15.07	1	15.00	15.00	2	2,379	0.08%
2020/10/16	1	14.30	0	0.00	14.20	1	2,037	0.05%
2020/10/14	0	0.00	2	13.95	14.00	-2	1,937	-0.10%
2020/10/07	0	0.00	2	13.95	14.00	-2	2,027	-0.10%
2020/09/28	3	13.50	0	0.00	13.65	3	2,122	0.14%
2020/09/24	2	13.70	0	0.00	13.50	2	2,144	0.09%
2020/09/14	0	0.00	5	14.10	14.05	-5	2,105	-0.24%
2020/09/07	3	14.10	2	14.35	14.20	1	1,879	0.05%
2020/09/04	2	13.90	0	0.00	13.95	2	1,771	0.11%
2020/09/02	7	14.00	0	0.00	13.90	7	1,642	0.43%
2020/09/01	0	0.00	2	14.20	14.15	-2	1,603	-0.12%
2020/08/31	5	14.40	1	14.45	14.40	4	1,586	0.25%
2020/08/27	2	13.80	0	0.00	13.85	2	1,435	0.14%
2020/08/26	1	13.90	0	0.00	13.75	1	1,411	0.07%
2020/08/19	3	13.75	0	0.00	13.60	3	1,331	0.23%
2020/07/31	0	0.00	1	13.30	13.35	-1	1,248	-0.08%
2020/06/08	0	0.00	2	13.20	13.25	-2	1,068	-0.19%
2020/05/25	2	12.75	0	0.00	12.90	2	1,064	0.19%
2020/05/22	3	12.90	0	0.00	12.85	3	1,057	0.28%
2020/05/11	2	13.00	0	0.00	13.05	2	1,050	0.19%
2020/04/30	0	0.00	10	13.05	13.20	-10	1,080	-0.93%
2020/04/22	0	0.00	20	12.20	12.25	-20	1,079	-1.85%
2020/04/21	20	12.70	1	12.65	12.30	19	1,073	1.77%
2020/03/27	1	11.70	50	11.65	11.55	-49	980	-5.00%
2020/03/11	51	13.54	0	0.00	13.50	51	900	5.66%
2020/02/13	2	13.60	0	0.00	13.55	2	950	0.21%
2020/01/17	0	0.00	1	14.20	14.25	-1	1,307	-0.08%
2020/01/16	2	14.10	0	0.00	14.20	2	1,316	0.15%
2020/01/09	0	0.00	10	14.00	14.00	-10	1,694	-0.59%
2020/01/03	0	0.00	3	14.50	14.35	-3	1,789	-0.17%
2019/12/30	0	0.00	9	14.40	14.35	-9	1,774	-0.51%
2019/12/20	2	14.40	0	0.00	14.40	2	1,785	0.11%
2019/12/19	0	0.00	2	14.50	14.55	-2	1,773	-0.11%
2019/12/18	0	0.00	2	14.45	14.40	-2	1,742	-0.11%
2019/12/06	3	14.30	0	0.00	14.20	3	1,690	0.18%
2019/12/02	4	14.48	0	0.00	14.30	4	1,654	0.24%
2019/11/25	3	14.15	0	0.00	14.15	3	1,547	0.19%
2019/11/14	0	0.00	10	13.90	13.90	-10	1,510	-0.66%
2019/11/06	1	14.40	1	14.30	14.20	0	1,463	0.00%
2019/11/04	10	14.40	0	0.00	14.45	10	1,304	0.77%
2019/11/01	1	14.20	0	0.00	14.20	1	1,307	0.08%
2019/10/31	1	14.15	0	0.00	14.05	1	1,315	0.08%
2019/10/25	7	14.55	0	0.00	14.40	7	1,178	0.59%
2019/10/24	1	14.65	0	0.00	14.65	1	1,112	0.09%
2019/10/21	0	0.00	1	15.20	15.20	-1	1,021	-0.10%
2019/07/16	0	0.00	1	14.30	14.30	-1	1,799	-0.06%
2019/06/20	1	14.00	0	0.00	14.10	1	1,519	0.07%
2019/06/12	1	14.00	0	0.00	14.00	1	1,479	0.07%
2019/06/05	0	0.00	1	14.30	14.25	-1	1,434	-0.07%
2019/06/04	0	0.00	4	14.33	14.30	-4	1,422	-0.28%
2019/05/28	0	0.00	4	14.73	14.75	-4	1,292	-0.31%
2019/05/27	2	14.73	3.7	14.70	14.75	-1.7	1,229	-0.14%
2019/05/21	5	14.40	2	14.35	14.25	3	1,025	0.29%
2019/05/20	1	14.20	1	14.10	14.20	0	912	0.00%
2019/05/17	1	14.35	0	0.00	14.40	1	807	0.12%
2019/05/15	2	13.85	20	13.85	13.90	-18	621	-2.90%
2019/05/13	20	13.80	0	0.00	13.65	20	603	3.31%
2019/04/29	0	0.00	1	13.75	13.65	-1	545	-0.18%
2019/04/22	1	13.90	0	0.00	13.95	1	514	0.19%
2019/04/09	0	0.00	2	13.45	13.45	-2	409	-0.49%
2019/02/27	0	0.00	20	13.50	13.50	-20	590	-3.38%
2018/12/17	1	13.60	0	0.00	13.45	1	1,244	0.08%
2018/12/06	1	13.50	0	0.00	13.30	1	1,238	0.08%
2018/11/22	1	13.05	0	0.00	13.00	1	1,618	0.06%
2018/10/09	2	14.00	2	13.98	13.95	0	1,309	0.00%
2018/10/08	1	13.60	0	0.00	13.70	1	1,185	0.08%
2018/10/02	0	0.00	1	14.00	14.10	-1	1,089	-0.09%
2018/09/05	0	0.00	20	13.55	13.55	-20	812	-2.46%
2018/09/04	42	13.51	5.2	13.50	13.65	36.8	791	4.65%
2018/08/30	2	13.25	0	0.00	13.35	2	411	0.49%
2018/08/28	2	12.90	0	0.00	12.95	2	366	0.55%
2018/08/24	3	12.85	0	0.00	12.95	3	370	0.81%
2018/08/09	2.2	13.00	0	0.00	13.00	2.2	388	0.56%
2018/08/08	1	13.00	0	0.00	13.05	1	388	0.26%
2018/08/03	2	13.00	3	13.00	13.00	-1	389	-0.26%
2018/08/01	10	13.27	0	0.00	13.35	10	384	2.60%
2018/07/31	2	13.25	0	0.00	13.30	2	366	0.55%
2018/07/30	3	13.25	0	0.00	13.25	3	363	0.83%
2018/07/27	2	13.10	0	0.00	13.15	2	357	0.56%
2018/07/26	2	13.10	0	0.00	13.15	2	371	0.54%
2018/07/24	3	13.10	0	0.00	13.10	3	384	0.78%
2018/07/20	2	13.10	0	0.00	13.05	2	392	0.51%
2018/07/18	1	13.10	0	0.00	13.10	1	402	0.25%
2018/07/16	4	12.98	0	0.00	13.00	4	402	0.99%
2018/07/13	2	13.00	0	0.00	13.05	2	401	0.50%
2018/07/12	2	13.00	0	0.00	13.00	2	409	0.49%
2018/07/11	3	13.00	0	0.00	12.95	3	418	0.72%
2018/06/29	2	13.20	0	0.00	13.20	2	463	0.43%
2018/06/27	2	13.20	0	0.00	13.25	2	462	0.43%
2018/06/22	2	13.30	0	0.00	13.30	2	461	0.43%
2018/06/20	2	13.35	0	0.00	13.45	2	466	0.43%
2018/06/15	2	13.50	0	0.00	13.50	2	466	0.43%
2018/06/13	4	13.53	0	0.00	13.55	4	462	0.86%
2018/06/12	2	13.50	0	0.00	13.65	2	469	0.43%
2018/06/11	3	13.55	0	0.00	13.55	3	469	0.64%
2018/06/07	4	13.55	0	0.00	13.60	4	464	0.86%
2018/06/05	2	13.45	0	0.00	13.45	2	459	0.44%
2018/06/04	3	13.50	0	0.00	13.55	3	455	0.66%
2018/05/31	3	13.55	0	0.00	13.60	3	446	0.67%
2018/05/30	2	13.30	0	0.00	13.35	2	426	0.47%
2018/05/28	2	13.35	0	0.00	13.40	2	429	0.47%
2018/05/25	2	13.35	0	0.00	13.40	2	435	0.46%
2018/05/24	2	13.35	0	0.00	13.40	2	436	0.46%
2018/05/09	3	13.30	0	0.00	13.30	3	502	0.60%
2018/05/08	5	13.35	0	0.00	13.40	5	500	1.00%
2018/04/26	2	13.25	0	0.00	13.25	2	497	0.40%
2018/04/24	2	13.30	0	0.00	13.40	2	501	0.40%
2018/04/13	3	13.40	0	0.00	13.45	3	539	0.56%
2018/03/22	2	13.25	13	13.30	13.25	-11	628	-1.75%
2018/03/20	0	0.00	2	13.30	13.25	-2	628	-0.32%
2018/03/15	2	13.35	0	0.00	13.35	2	631	0.32%
2018/03/12	5	13.35	0	0.00	13.50	5	647	0.77%
2018/03/07	2	13.25	0	0.00	13.25	2	674	0.30%
2018/03/06	9	13.25	0	0.00	13.25	9	682	1.32%
2018/02/26	3	13.40	0	0.00	13.40	3	682	0.44%
2018/02/12	2	13.00	0	0.00	13.10	2	701	0.28%
2018/02/06	0	0.00	150	13.65	13.05	-150	700	-21.42%	大賣/鉅額交易
2018/01/29	0	0.00	10	14.10	14.10	-10	665	-1.50%
2018/01/19	0	0.00	24	14.20	14.20	-24	680	-3.53%
2018/01/18	0	0.00	1	14.25	14.25	-1	682	-0.15%
2018/01/17	5	14.20	0	0.00	14.25	5	681	0.73%
2018/01/16	2	14.20	0	0.00	14.30	2	678	0.29%
2018/01/15	0	0.00	10	14.35	14.20	-10	682	-1.46%
2018/01/09	50	14.20	0	0.00	14.25	50	715	6.98%
2018/01/03	17	14.24	0	0.00	14.25	17	763	2.23%
2018/01/02	0	0.00	6	14.45	14.35	-6	741	-0.81%