榮運 (2607)-玉山-左營券商分點個股進出

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
31.50
漲跌
▼0.10
漲幅
-0.32%
成交量
928張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:13:30(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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	17	31.65	31.50	-17	1,174	-1.45%
2024/11/21	0	0.00	15.1	31.65	31.60	-15.1	1,175	-1.29%
2024/11/20	0	0.00	0.3	31.55	31.35	-0.3	1,166	-0.03%
2024/11/15	0	0.00	10	30.88	30.80	-10	1,147	-0.87%
2024/11/13	0	0.00	0	30.40	30.40	0	1,161	0.00%
2024/11/12	0	0.00	10	31.65	30.70	-10	1,232	-0.81%
2024/11/11	0	0.00	20	31.46	31.65	-20	1,210	-1.65%
2024/11/08	0	0.00	0.2	31.80	31.55	-0.2	1,207	-0.02%
2024/11/06	0	0.00	1.1	31.84	31.85	-1.1	1,220	-0.09%
2024/11/05	0	0.00	10	31.85	31.70	-10	1,241	-0.81%
2024/11/01	0	0.00	16.1	31.38	31.55	-16.1	1,292	-1.25%
2024/10/30	0	0.00	5	30.85	30.80	-5	1,261	-0.40%
2024/10/29	0.4	30.75	5	30.50	30.65	-4.6	1,282	-0.36%
2024/10/28	0	0.00	10	30.63	30.90	-10	1,285	-0.78%
2024/10/25	0	0.00	4	30.35	30.40	-4	1,288	-0.31%
2024/10/22	0	0.00	10	30.48	30.35	-10	1,339	-0.75%
2024/10/17	0	0.00	20	30.51	30.40	-20	1,455	-1.37%
2024/10/15	0.2	30.00	0	0.00	30.30	0.2	1,460	0.01%
2024/10/14	4	30.00	0	0.00	29.95	4	1,467	0.27%
2024/09/23	0.2	31.05	0	0.00	31.10	0.2	1,730	0.01%
2024/09/20	0	0.00	1	31.05	31.15	-1	1,773	-0.06%
2024/09/18	0	0.00	0	31.20	31.10	0	1,999	0.00%
2024/09/13	0	0.00	24	30.39	30.55	-24	2,266	-1.06%
2024/09/12	2	30.25	6	30.30	30.20	-4	2,391	-0.17%
2024/09/10	1	29.60	2.1	29.62	29.40	-1.1	2,452	-0.04%
2024/09/06	0	0.00	0.3	30.00	29.85	-0.3	2,484	-0.01%
2024/09/04	1	29.60	0	0.00	29.60	1	2,608	0.04%
2024/09/02	0	0.00	2	31.05	30.80	-2	2,621	-0.08%
2024/08/30	0.1	31.35	0	0.00	31.30	0.1	2,654	0.00%
2024/08/26	0.1	31.45	0	0.00	31.15	0.1	2,801	0.00%
2024/08/23	0	0.00	30	31.04	31.15	-30	2,858	-1.05%
2024/08/20	0	0.00	50	31.37	31.30	-50	3,057	-1.64%
2024/08/13	0	0.00	5	31.60	31.50	-5	3,172	-0.16%
2024/08/09	0	0.00	0.1	30.65	30.65	-0.1	3,252	0.00%
2024/08/07	0	0.00	2.1	30.39	30.90	-2.1	3,640	-0.06%
2024/08/06	1	29.60	3	29.00	29.55	-2	3,791	-0.05%
2024/08/05	22.1	29.25	6	29.09	28.85	16.1	3,798	0.42%
2024/07/30	0	0.00	2	29.95	30.45	-2	3,929	-0.05%
2024/07/29	0	0.00	0.2	30.40	30.05	-0.2	4,013	0.00%
2024/07/26	0	30.35	0	0.00	30.20	0	4,090	0.00%
2024/07/23	0	0.00	1	30.80	30.75	-1	4,307	-0.02%
2024/07/22	0.2	30.00	1	29.70	30.25	-0.8	4,364	-0.02%
2024/07/18	1	31.20	0	0.00	31.20	1	4,402	0.02%
2024/07/16	0	0.00	10	30.97	31.00	-10	4,459	-0.22%
2024/07/11	3.1	31.60	4	31.38	31.40	-0.9	4,518	-0.02%
2024/07/10	0.2	30.65	10	30.50	30.45	-9.8	4,497	-0.22%
2024/07/09	0.1	30.65	6	30.62	30.50	-5.9	4,584	-0.13%
2024/07/08	7.1	31.65	0	0.00	31.60	7.1	4,649	0.15%
2024/07/05	0.1	32.10	0	0.00	31.95	0.1	4,801	0.00%
2024/07/03	3	31.97	0	0.00	32.00	3	4,804	0.06%
2024/07/01	0.1	31.80	0	0.00	31.70	0.1	4,786	0.00%
2024/06/28	2	31.80	0	0.00	31.75	2	4,758	0.04%
2024/06/27	1	31.75	0	0.00	31.75	1	4,723	0.02%
2024/06/25	0	32.00	1	32.35	32.60	-1	4,649	-0.02%
2024/06/24	4	31.80	0	0.00	31.85	4	4,570	0.09%
2024/06/21	0	32.30	0	0.00	32.35	0	4,444	0.00%
2024/06/20	0.2	32.41	1	32.20	32.50	-0.8	4,320	-0.02%
2024/06/19	0.3	31.98	2	32.25	32.00	-1.7	4,187	-0.04%
2024/06/18	1	31.75	0	0.00	31.75	1	4,072	0.02%
2024/06/14	2	32.10	0	0.00	32.10	2	4,048	0.05%
2024/06/13	1	31.90	0	0.00	32.00	1	4,048	0.02%
2024/06/12	1	31.55	0	0.00	31.65	1	4,081	0.02%
2024/06/11	5	32.48	0	0.00	32.30	5	4,033	0.12%
2024/06/07	0.1	33.47	0	0.00	33.50	0.1	4,141	0.00%
2024/06/06	0	0.00	1.1	33.39	33.50	-1.1	4,181	-0.03%
2024/06/04	1.1	32.72	0	0.00	32.70	1.1	4,206	0.03%
2024/05/31	0	0.00	1	33.70	33.55	-1	4,199	-0.02%
2024/05/29	3	33.87	6	34.38	34.00	-3	4,176	-0.07%
2024/05/28	3	34.17	1.1	33.85	34.05	1.9	4,122	0.05%
2024/05/27	1	34.10	2	33.80	34.10	-1	4,086	-0.02%
2024/05/24	0.1	32.35	0	0.00	32.25	0.1	3,979	0.00%
2024/05/23	2	32.18	1	32.05	32.05	1	3,972	0.03%
2024/05/22	0	0.00	1	32.70	32.65	-1	3,953	-0.03%
2024/05/21	3	32.90	1	32.85	32.65	2	3,949	0.05%
2024/05/20	13	33.44	1.1	33.44	33.20	11.9	3,924	0.30%
2024/05/17	5	33.90	5	34.45	33.85	0	3,895	0.00%
2024/05/16	10	34.00	9.1	34.23	34.20	0.9	3,849	0.02%
2024/05/15	5	33.82	0	0.00	33.80	5	3,802	0.13%
2024/05/14	3	34.02	13	34.44	34.25	-10	3,768	-0.27%
2024/05/13	22	34.44	15	35.20	33.95	7	3,681	0.19%
2024/05/10	0	0.00	12.5	34.55	34.15	-12.5	3,412	-0.37%
2024/05/08	0	0.00	6.2	33.61	33.45	-6.2	3,231	-0.19%
2024/05/07	5	33.80	0	0.00	33.80	5	3,189	0.16%
2024/05/06	10	33.50	1	34.25	33.55	9	3,177	0.28%
2024/05/03	0	0.00	8	34.19	34.25	-8	3,140	-0.25%
2024/05/02	0	0.00	2	34.75	34.20	-2	3,098	-0.06%
2024/04/30	11	33.31	1	33.65	33.65	10	3,095	0.32%
2024/04/29	34.2	33.95	27	34.42	34.45	7.2	3,018	0.24%
2024/04/26	0	0.00	4	32.59	32.95	-4	2,797	-0.14%
2024/04/25	1	31.95	0	0.00	31.85	1	2,759	0.04%
2024/04/24	0	0.00	1	32.05	32.10	-1	2,730	-0.04%
2024/04/23	41	31.25	0	0.00	31.10	41	2,670	1.54%
2024/04/22	112	31.41	0.1	31.50	31.20	112	2,701	4.14%	大買/鉅額交易
2024/04/19	2	30.75	7	30.49	30.70	-5	2,662	-0.19%
2024/04/18	2.2	30.70	1	30.85	30.70	1.2	2,694	0.04%
2024/04/17	1	30.20	0	0.00	30.65	1	2,734	0.04%
2024/04/16	20	29.90	2	30.00	30.00	18	2,795	0.64%
2024/04/15	9	30.16	0	30.30	29.95	9	2,933	0.31%
2024/04/12	3	30.68	0	0.00	30.55	3	3,047	0.10%
2024/04/11	0	0.00	0	30.90	30.75	0	3,703	0.00%
2024/04/10	3	31.58	1	31.65	31.70	2	3,982	0.05%
2024/04/08	0	0.00	0	31.25	31.25	0	4,103	0.00%
2024/04/02	1	31.30	1	31.40	31.40	0	4,158	0.00%
2024/04/01	0	0.00	28	31.45	31.50	-28	4,181	-0.67%
2024/03/25	0	31.55	10	31.75	31.55	-10	4,799	-0.21%
2024/03/20	0	0.00	5	31.40	31.30	-5	5,582	-0.09%
2024/03/19	10	31.50	0	0.00	31.50	10	5,658	0.18%
2024/03/18	0	31.25	0	0.00	31.30	0	5,653	0.00%
2024/03/15	6.5	32.19	0	0.00	31.75	6.5	5,660	0.12%
2024/03/14	0	32.47	0	0.00	32.65	0	5,645	0.00%
2024/03/13	11	32.86	6	32.57	32.50	5	5,642	0.09%
2024/03/12	2	34.75	1	34.60	34.80	1	5,505	0.02%
2024/03/11	0	0.00	2	33.93	34.30	-2	5,524	-0.04%
2024/03/01	5	32.80	0	0.00	32.85	5	5,858	0.09%
2024/02/29	0	0.00	2	33.20	33.40	-2	5,870	-0.03%
2024/02/27	10	32.45	0	0.00	32.50	10	5,852	0.17%
2024/02/22	0	0.00	2	33.15	33.70	-2	5,889	-0.03%
2024/02/21	3	33.37	1	33.65	33.30	2	5,915	0.03%
2024/02/20	0	0.00	20	33.03	33.10	-20	6,015	-0.33%
2024/02/19	0	0.00	5	32.39	32.80	-5	6,253	-0.08%
2024/02/16	2	32.18	0	0.00	32.25	2	6,433	0.03%
2024/02/15	1	32.00	0	0.00	32.00	1	6,496	0.02%
2024/02/02	20	32.70	0	0.00	32.65	20	6,738	0.30%
2024/01/30	1	34.05	1	33.45	33.35	0	6,830	0.00%
2024/01/29	2	33.90	2	33.85	33.95	0	6,833	0.00%
2024/01/24	3	33.75	11	33.73	33.80	-8	6,810	-0.12%
2024/01/23	0	0.00	3	32.45	32.45	-3	6,759	-0.04%
2024/01/19	3	32.35	1	32.50	32.50	2	6,792	0.03%
2024/01/18	3	32.50	6	32.65	32.75	-3	6,800	-0.04%
2024/01/15	3	33.40	1	33.20	33.20	2	6,813	0.03%
2024/01/12	1	33.75	1	33.75	33.40	0	6,831	0.00%
2024/01/11	7	32.89	5	33.05	33.35	2	6,813	0.03%
2024/01/10	3	32.75	0	0.00	32.70	3	6,854	0.04%
2024/01/09	17	33.36	21	33.45	33.65	-4	6,822	-0.06%
2024/01/08	15	34.56	7	34.78	34.60	8	6,759	0.12%
2024/01/05	54	34.93	129	35.34	35.80	-75	6,785	-1.11%	大賣/
2024/01/04	19	34.69	44	35.02	35.50	-25	6,080	-0.41%
2024/01/03	2	32.28	1	32.30	32.30	1	5,667	0.02%
2024/01/02	16	32.57	6	32.72	31.85	10	5,618	0.18%
2023/12/29	0	0.00	1	31.75	31.70	-1	5,499	-0.02%
2023/12/28	0	0.00	4	32.08	31.80	-4	5,488	-0.07%
2023/12/27	2	32.25	2	32.50	32.35	0	5,440	0.00%
2023/12/26	3	32.43	30	32.60	32.25	-27	5,426	-0.50%
2023/12/25	11	33.72	4	34.00	32.20	7	5,382	0.13%
2023/12/22	1	34.45	4	34.83	34.60	-3	5,252	-0.06%
2023/12/21	7	34.72	1.1	35.22	35.00	5.9	5,139	0.11%
2023/12/20	6	34.72	7	34.73	34.85	-1	4,962	-0.02%
2023/12/19	9.1	35.19	8.1	35.11	34.90	1.1	4,821	0.02%
2023/12/18	3	34.52	6	34.40	35.00	-3	4,503	-0.07%
2023/12/15	4	33.00	4	32.79	33.10	0	4,153	0.00%
2023/12/14	0	0.00	1	31.75	32.40	-1	4,044	-0.02%
2023/12/06	1	31.15	0	0.00	31.30	1	3,920	0.03%
2023/12/05	24	31.05	22.1	31.50	31.55	1.9	3,849	0.05%
2023/12/04	0	0.00	1	31.00	30.85	-1	3,592	-0.03%
2023/11/30	0	0.00	2	29.33	29.30	-2	3,436	-0.06%
2023/11/29	0	0.00	1	29.75	29.75	-1	3,359	-0.03%
2023/11/28	1	29.85	2	29.88	29.85	-1	3,348	-0.03%
2023/11/24	0	0.00	1	29.60	29.40	-1	3,319	-0.03%
2023/11/20	1	29.25	0	0.00	29.30	1	3,249	0.03%
2023/11/17	5	29.35	1	29.30	29.50	4	3,211	0.12%
2023/11/16	32	28.80	15	31.12	28.80	17	3,099	0.55%
2023/11/15	24	32.35	21	31.57	31.35	3	2,857	0.11%
2023/11/14	9	33.47	4	33.75	33.50	5	2,801	0.18%
2023/11/13	4	32.95	9	33.31	33.30	-5	2,734	-0.18%
2023/11/10	8	32.04	4	32.40	32.00	4	2,525	0.16%
2023/11/09	5	31.69	2	31.62	32.00	3	2,463	0.12%
2023/11/08	3	30.85	0	0.00	30.70	3	2,393	0.13%
2023/11/06	0	0.00	3	30.55	30.80	-3	2,358	-0.13%
2023/11/03	1	30.80	0	0.00	30.70	1	2,392	0.04%
2023/11/02	2	30.55	0	0.00	30.65	2	2,397	0.08%
2023/11/01	0	30.05	0	0.00	30.20	0	2,389	0.00%
2023/10/30	1	31.00	0	0.00	30.95	1	2,352	0.04%
2023/10/27	1	31.30	0	0.00	31.10	1	2,337	0.04%
2023/10/25	0	0.00	7	31.19	30.90	-7	2,337	-0.30%
2023/10/24	1	31.00	0	0.00	30.95	1	2,340	0.04%
2023/10/20	0	0.00	2	30.80	30.75	-2	2,364	-0.08%
2023/10/19	0	0.00	4	30.95	30.90	-4	2,328	-0.17%
2023/10/17	5	30.60	2	30.63	30.45	3	2,201	0.14%
2023/10/16	1	30.65	1	30.40	30.40	0	2,175	0.00%
2023/10/13	1	29.97	3	30.63	30.50	-2	2,097	-0.09%
2023/10/12	0	0.00	3	29.00	29.15	-3	1,878	-0.16%
2023/10/05	1	27.80	0	0.00	27.80	1	1,872	0.05%
2023/09/22	0	28.05	0	0.00	28.05	0	2,141	0.00%
2023/09/19	0	0.00	2	28.80	28.70	-2	2,137	-0.09%
2023/09/18	1	28.55	0	0.00	28.50	1	2,140	0.05%
2023/08/29	0	0.00	2	27.70	27.80	-2	2,348	-0.09%
2023/08/24	0	0.00	1	28.35	28.00	-1	2,362	-0.04%
2023/08/21	4	28.54	0	0.00	28.60	4	2,326	0.17%
2023/08/18	1	29.00	1	28.80	28.60	0	2,315	0.00%
2023/08/16	0	0.00	1	27.25	27.15	-1	2,174	-0.05%
2023/08/14	0	0.00	10	27.30	27.20	-10	2,178	-0.46%
2023/08/11	1	28.15	0	0.00	28.10	1	2,168	0.05%
2023/08/01	0	0.00	1	28.35	28.40	-1	2,093	-0.05%
2023/07/28	2	28.75	0	0.00	28.65	2	2,072	0.10%
2023/07/27	0	0.00	2	28.55	28.30	-2	2,027	-0.10%
2023/07/20	0	0.00	10	27.30	27.20	-10	1,939	-0.52%
2023/07/19	11	26.88	0	0.00	26.55	11	1,923	0.57%
2023/07/18	2	26.90	0	0.00	26.90	2	1,929	0.10%
2023/07/17	1	26.95	0	0.00	27.15	1	1,907	0.05%
2023/07/13	0	0.00	3	27.20	26.90	-3	1,907	-0.16%
2023/07/12	1	28.30	0	0.00	28.20	1	1,920	0.05%
2023/07/06	5	28.97	1	29.00	29.00	4	1,867	0.21%
2023/07/05	2	29.35	0	0.00	29.10	2	1,851	0.11%
2023/07/04	2	29.53	1	29.70	29.40	1	1,853	0.05%
2023/07/03	1	29.65	10	29.45	29.35	-9	1,776	-0.51%
2023/06/30	1	28.85	0	0.00	28.80	1	1,714	0.06%
2023/06/28	0	0.00	1	28.50	28.50	-1	1,673	-0.06%
2023/06/26	1	28.75	0	0.00	28.70	1	1,667	0.06%
2023/06/21	0	0.00	1	28.65	29.00	-1	1,659	-0.06%
2023/06/20	1	28.55	0	0.00	28.55	1	1,622	0.06%
2023/06/16	0	0.00	2	28.55	28.40	-2	1,592	-0.13%
2023/06/14	2	28.45	0	0.00	28.50	2	1,564	0.13%
2023/06/08	0	0.00	4	28.35	28.15	-4	1,761	-0.23%
2023/06/07	4	28.20	0	0.00	28.15	4	1,892	0.21%
2023/06/06	0	0.00	2	28.00	27.95	-2	1,901	-0.11%
2023/06/05	0	0.00	12.3	27.95	28.00	-12.3	1,920	-0.64%
2023/06/02	0	0.00	10	27.80	27.75	-10	1,944	-0.51%
2023/05/31	0.3	27.50	3	27.55	27.40	-2.8	2,114	-0.13%
2023/05/30	0	0.00	0.5	27.45	27.35	-0.5	2,164	-0.02%
2023/05/29	10	27.45	0	0.00	27.35	10	2,210	0.45%
2023/05/26	3	27.25	0	0.00	27.25	3	2,268	0.13%
2023/05/25	0	0.00	8	27.45	27.35	-8	2,351	-0.34%
2023/05/23	0	0.00	10	27.55	27.40	-10	2,405	-0.42%
2023/05/22	0	0.00	1	27.50	27.45	-1	2,437	-0.04%
2023/05/19	10	27.30	0	0.00	27.30	10	2,462	0.41%
2023/05/18	0	0.00	11	27.45	27.35	-11	2,530	-0.43%
2023/05/11	2	26.48	0	0.00	26.30	2	2,919	0.07%
2023/05/10	0	0.00	1	26.80	26.85	-1	2,915	-0.03%
2023/05/09	1.3	26.57	0	0.00	26.60	1.3	2,926	0.04%
2023/05/08	1.1	26.80	0	0.00	26.70	1.1	2,937	0.04%
2023/05/04	0	0.00	0.1	27.10	26.90	-0.1	3,005	0.00%
2023/05/02	1	27.00	0.3	27.10	27.10	0.7	3,082	0.02%
2023/04/27	2	26.85	0.2	26.80	26.80	1.8	3,117	0.06%
2023/04/26	0.6	26.75	0	0.00	26.65	0.6	3,135	0.02%
2023/04/25	5	27.00	3	26.95	26.85	2	3,149	0.06%
2023/04/24	3.1	27.29	0	0.00	27.30	3.1	3,159	0.10%
2023/04/21	1	27.45	0	0.00	27.35	1	3,216	0.03%
2023/04/20	1	27.80	0	0.00	27.70	1	3,200	0.03%
2023/04/19	0	0.00	4	28.05	27.80	-4	3,208	-0.12%
2023/04/17	0	0.00	3	28.50	28.40	-3	3,199	-0.09%
2023/04/14	7	28.23	3	28.25	28.20	4	3,153	0.13%
2023/04/11	1	27.95	0	0.00	27.95	1	3,196	0.03%
2023/04/10	0	0.00	5	28.30	27.95	-5	3,226	-0.15%
2023/03/31	0	0.00	3	27.87	27.70	-3	3,329	-0.09%
2023/03/30	0	0.00	1	27.65	27.75	-1	3,547	-0.03%
2023/03/28	3	27.45	0	0.00	27.50	3	3,638	0.08%
2023/03/21	3	27.65	0	0.00	27.70	3	3,852	0.08%
2023/03/20	5	27.65	0	0.00	27.65	5	3,859	0.13%
2023/03/16	1	27.45	0	0.00	27.40	1	3,873	0.03%
2023/03/15	2	27.90	6	28.02	27.75	-4	3,873	-0.10%
2023/03/14	8	27.41	0	0.00	27.40	8	3,773	0.21%
2023/03/13	6	27.71	5	27.92	27.75	1	3,758	0.03%
2023/03/10	7	28.29	5	28.62	28.25	2	3,726	0.05%
2023/03/09	2	28.30	0	0.00	28.45	2	3,632	0.06%
2023/03/08	2	28.28	1	28.30	28.30	1	3,663	0.03%
2023/03/06	3	28.40	3	28.35	28.40	0	3,693	0.00%
2023/03/03	0	28.45	1	28.50	28.55	-1	3,725	-0.03%
2023/03/01	10	27.65	1	28.05	27.65	9	3,637	0.25%
2023/02/24	0	0.00	0	28.10	28.00	0	3,621	0.00%
2023/02/23	0	0.00	6	28.14	27.95	-6	3,587	-0.17%
2023/02/21	0	0.00	5	27.65	27.65	-5	3,547	-0.14%
2023/02/17	5	27.30	2	27.30	27.30	3	3,595	0.08%
2023/02/16	3	27.50	3	27.90	27.75	0	3,623	0.00%
2023/02/15	1	27.15	0	0.00	27.30	1	3,615	0.03%
2023/02/14	2	27.30	5	27.40	27.30	-3	3,625	-0.08%
2023/02/13	7	27.09	11	27.29	27.20	-4	3,643	-0.11%
2023/02/10	3	27.72	2	27.80	27.70	1	3,682	0.03%
2023/02/09	3	28.33	7	27.90	28.30	-4	3,694	-0.11%
2023/02/07	2	26.75	0.1	26.95	26.85	1.9	3,531	0.05%
2023/02/06	0	0.00	1	26.90	26.90	-1	3,560	-0.03%
2023/02/03	15	27.24	0	0.00	27.20	15	3,588	0.42%
2023/02/01	1	26.95	0	0.00	26.95	1	3,551	0.03%
2023/01/31	1	27.00	0	0.00	26.90	1	3,535	0.03%
2023/01/30	0	0.00	1	26.70	26.65	-1	3,525	-0.03%
2023/01/16	0	0.00	13	26.55	26.40	-13	3,539	-0.37%
2023/01/13	1	26.80	5	26.55	26.50	-4	3,562	-0.11%
2023/01/12	1	26.90	0	0.00	26.90	1	3,612	0.03%
2023/01/11	20	27.60	2	27.95	27.30	18	3,640	0.49%
2023/01/06	0	0.00	1	27.50	27.50	-1	3,784	-0.03%
2023/01/05	5	27.70	0	0.00	27.50	5	3,930	0.13%
2023/01/03	2	27.55	0	0.00	27.65	2	4,285	0.05%
2022/12/30	1	27.90	5	27.85	27.80	-4	4,417	-0.09%
2022/12/29	1	28.10	0	0.00	28.05	1	4,441	0.02%
2022/12/28	1	28.60	0	0.00	28.50	1	4,573	0.02%
2022/12/27	1	28.75	1	28.95	28.70	0	4,709	0.00%
2022/12/26	15	28.55	20	28.70	28.55	-5	4,791	-0.10%
2022/12/23	6	28.85	10	29.00	29.10	-4	4,859	-0.08%
2022/12/22	3	28.97	4	28.80	28.70	-1	5,017	-0.02%
2022/12/21	0	0.00	4	28.33	28.30	-4	4,945	-0.08%
2022/12/20	12	27.99	0	0.00	27.85	12	5,042	0.24%
2022/12/19	2	28.25	0	0.00	28.20	2	5,149	0.04%
2022/12/16	0	0.00	5	28.95	28.45	-5	5,384	-0.09%
2022/12/15	1	28.05	0	0.00	28.20	1	5,386	0.02%
2022/12/13	0	0.00	5	27.85	27.65	-5	5,880	-0.09%
2022/12/12	5	27.50	0	0.00	27.55	5	6,234	0.08%
2022/12/08	1	27.80	1	27.55	27.80	0	7,434	0.00%
2022/12/07	2	27.65	0	0.00	27.70	2	7,555	0.03%
2022/12/06	8	28.34	0	0.00	28.00	8	7,616	0.11%
2022/12/05	0	0.00	5	28.95	28.80	-5	7,725	-0.06%
2022/12/02	0	0.00	10	28.80	28.65	-10	7,718	-0.13%
2022/12/01	0	0.00	11	29.00	28.80	-11	7,713	-0.14%
2022/11/30	1	28.45	0	0.00	28.50	1	7,670	0.01%
2022/11/29	8	28.40	0	0.00	28.35	8	7,639	0.10%
2022/11/28	1.1	28.00	0	0.00	27.80	1.1	7,655	0.01%
2022/11/25	1	28.15	0	0.00	28.15	1	7,665	0.01%
2022/11/23	0	0.00	1	27.80	27.75	-1	7,630	-0.01%
2022/11/22	1	27.35	2	27.40	27.35	-1	7,635	-0.01%
2022/11/21	3	27.62	6	27.45	27.50	-3	7,688	-0.04%
2022/11/18	5	27.50	0	0.00	27.20	5	7,685	0.07%
2022/11/17	0	0.00	1	27.85	27.70	-1	7,677	-0.01%
2022/11/16	0	0.00	5	28.00	27.55	-5	7,710	-0.06%
2022/11/15	2	27.70	0	0.00	27.85	2	7,729	0.03%
2022/11/14	0	0.00	0.4	27.75	27.75	-0.4	7,755	-0.01%
2022/11/11	4	27.55	2	27.75	27.40	2	7,743	0.03%
2022/11/10	1	27.50	1	27.55	27.40	0	7,744	0.00%
2022/11/09	3	27.55	4	27.64	27.60	-1	7,760	-0.01%
2022/11/07	2	27.33	2	27.40	27.20	0	7,771	0.00%
2022/11/04	0.1	27.30	3	27.03	27.25	-2.9	7,829	-0.04%
2022/11/03	1	26.20	2	26.48	26.75	-1	7,773	-0.01%
2022/11/02	32	26.91	20	26.45	26.45	12	7,829	0.15%
2022/11/01	0.4	26.50	4	26.63	26.50	-3.6	7,847	-0.05%
2022/10/31	9	26.00	9	25.95	26.00	0	8,071	0.00%
2022/10/28	1	26.00	0	0.00	25.85	1	8,163	0.01%
2022/10/27	5	26.10	5	26.38	26.45	0	8,217	0.00%
2022/10/26	5	25.75	1	25.95	25.75	4	8,279	0.05%
2022/10/25	4	26.23	1	26.55	26.15	3	8,414	0.04%
2022/10/24	1	26.60	7	26.75	26.30	-6	8,432	-0.07%
2022/10/21	2	26.35	0	0.00	26.05	2	8,402	0.02%
2022/10/20	9.1	26.24	2	26.85	26.85	7.1	8,375	0.08%
2022/10/19	1	27.30	4	27.44	27.15	-3	8,304	-0.04%
2022/10/18	4	27.10	0	0.00	26.90	4	8,261	0.05%
2022/10/17	1	25.88	1	26.65	26.65	0	8,237	0.00%
2022/10/14	0	0.00	6	27.68	27.70	-6	8,225	-0.07%
2022/10/13	10	28.33	5	28.40	26.80	5	8,196	0.06%
2022/10/12	6	28.98	0	0.00	28.75	6	8,070	0.07%
2022/10/11	16	30.24	0	0.00	29.70	16	7,997	0.20%
2022/10/07	3	32.35	3	33.15	33.00	0	7,731	0.00%
2022/10/05	1	32.60	0	0.00	32.10	1	7,592	0.01%
2022/10/04	1	31.55	9	32.13	32.80	-8	7,481	-0.11%
2022/10/03	1	31.55	2	31.90	31.10	-1	7,382	-0.01%
2022/09/30	1	30.75	0	0.00	31.55	1	7,363	0.01%
2022/09/29	11	31.94	15	32.09	31.70	-4	7,286	-0.05%
2022/09/28	8	31.19	5	31.77	30.75	3	7,082	0.04%
2022/09/27	11	32.26	12	32.01	32.30	-1	6,990	-0.01%
2022/09/26	8.1	31.58	0	0.00	31.20	8.1	6,930	0.12%
2022/09/23	11	33.66	10	34.02	33.35	1	6,839	0.01%
2022/09/21	6	33.95	5	34.32	33.35	1	6,541	0.02%
2022/09/20	18	34.24	25	33.90	33.65	-7	6,291	-0.11%
2022/09/19	7	33.79	3.6	33.94	34.00	3.4	6,189	0.05%
2022/09/16	47	34.24	45.5	34.40	35.15	1.5	5,886	0.03%
2022/09/15	4.3	33.17	23.5	33.46	33.20	-19.2	5,256	-0.36%
2022/09/14	3	29.83	1	30.80	30.70	2	4,934	0.04%
2022/09/12	0.1	29.90	3	29.90	29.85	-3	4,945	-0.06%
2022/09/07	0.1	27.40	0	0.00	27.15	0.1	4,937	0.00%
2022/09/06	6.1	28.07	0	0.00	27.65	6.1	4,959	0.12%
2022/09/05	2	28.05	0	0.00	28.05	2	4,984	0.04%
2022/09/02	2.1	28.94	0	0.00	28.25	2.1	5,019	0.04%
2022/09/01	2.1	29.28	2	29.43	29.00	0.1	4,981	0.00%
2022/08/31	2	29.85	0	0.00	29.85	2	4,961	0.04%
2022/08/30	0	0.00	0.1	30.50	30.50	-0.1	4,908	0.00%
2022/08/29	2	30.25	5	30.30	30.55	-3	4,913	-0.06%
2022/08/26	1.1	31.18	62	31.44	31.40	-60.9	4,913	-1.24%
2022/08/24	1	30.40	0	0.00	30.40	1	4,964	0.02%
2022/08/23	6	30.70	0	0.00	30.60	6	5,025	0.12%
2022/08/22	14	31.40	2	30.80	31.35	12	5,022	0.24%
2022/08/19	2	31.30	12	31.38	31.25	-10	5,026	-0.20%
2022/08/17	40	30.89	0.3	30.85	30.80	39.7	5,102	0.78%
2022/08/15	2	30.30	0	0.00	30.25	2	5,406	0.04%
2022/08/12	0	0.00	8	30.16	30.20	-8	5,422	-0.15%
2022/08/11	9.1	31.04	3	30.85	30.20	6.1	5,498	0.11%
2022/08/10	0	0.00	6	29.88	29.85	-6	5,422	-0.11%
2022/08/09	3	29.75	0	0.00	29.85	3	5,462	0.05%
2022/08/08	5	29.95	2	29.88	30.15	3	5,500	0.05%
2022/08/05	17	31.01	13	30.41	30.40	4	5,526	0.07%
2022/08/04	2	29.48	0	0.00	30.40	2	5,466	0.04%
2022/08/03	1	29.65	3	29.88	29.85	-2	5,530	-0.04%
2022/08/02	2.1	29.60	0	0.00	29.65	2.1	5,715	0.04%
2022/08/01	1	30.30	1	29.95	30.75	0	6,122	0.00%
2022/07/29	1	29.55	0.2	29.36	29.25	0.8	6,464	0.01%
2022/07/25	0	0.00	1	28.90	29.10	-1	8,289	-0.01%
2022/07/22	2	29.10	0	0.00	29.30	2	8,435	0.02%
2022/07/21	15	29.49	13	29.32	29.10	2	8,743	0.02%
2022/07/18	0	0.00	1	29.25	29.25	-1	12,252	-0.01%
2022/07/15	0.1	29.00	0	0.00	28.80	0.1	12,580	0.00%
2022/07/14	0	0.00	0	28.80	29.20	0	13,077	0.00%
2022/07/13	0	0.00	0.1	28.85	28.65	-0.1	13,206	0.00%
2022/07/11	1	29.70	0	0.00	29.75	1	13,471	0.01%
2022/07/06	0	0.00	0.1	28.05	27.85	-0.1	13,778	0.00%
2022/07/04	0.3	27.65	0	0.00	27.70	0.3	14,224	0.00%
2022/07/01	2	27.00	2	27.50	27.00	0	14,352	0.00%
2022/06/30	1	28.75	0	0.00	28.60	1	14,419	0.01%
2022/06/29	3	29.82	1	29.55	29.65	2	14,732	0.01%
2022/06/28	4	29.60	0	0.00	30.15	4	14,780	0.03%
2022/06/27	8.1	30.89	10	30.74	30.60	-1.9	14,820	-0.01%
2022/06/23	6	28.48	8	28.94	28.70	-2	15,030	-0.01%
2022/06/22	2	30.00	0	0.00	28.90	2	15,064	0.01%
2022/06/21	0	0.00	7	30.36	30.50	-7	15,116	-0.05%
2022/06/20	1	31.30	1	30.20	29.50	0	15,280	0.00%
2022/06/17	1	31.25	6	31.57	31.15	-5	15,278	-0.03%
2022/06/16	2.1	32.37	25	32.17	31.80	-22.9	15,447	-0.15%
2022/06/15	1	33.70	2	33.93	33.50	-1	15,628	-0.01%
2022/06/14	2	33.48	2	33.53	33.50	0	16,291	0.00%
2022/06/13	6.1	33.83	1	33.85	33.80	5.1	17,105	0.03%
2022/06/10	1	34.70	4	34.84	34.85	-3	17,749	-0.02%
2022/06/09	5.1	35.43	32	35.70	35.30	-27	18,538	-0.15%
2022/06/08	5	36.17	8	36.19	36.00	-3	19,675	-0.02%
2022/06/07	5	35.93	3	36.15	36.00	2	22,680	0.01%
2022/06/06	7	36.09	5.2	36.30	35.85	1.8	24,788	0.01%
2022/06/02	1	36.20	0	0.00	36.15	1	26,957	0.00%
2022/06/01	6.1	36.61	2	36.55	36.25	4.1	28,403	0.01%
2022/05/31	4	36.58	2	35.25	37.00	2	29,060	0.01%
2022/05/30	5	35.75	8	35.95	35.60	-3	30,013	-0.01%
2022/05/27	4	35.65	1	35.65	35.60	3	31,460	0.01%
2022/05/26	1	35.60	4	35.91	35.45	-3	32,280	-0.01%
2022/05/25	1	35.25	3.2	35.16	35.30	-2.2	33,909	-0.01%
2022/05/24	7	34.71	1	35.35	34.90	6	38,276	0.02%
2022/05/23	25	35.27	27	35.08	35.00	-2	40,270	0.00%
2022/05/20	6	33.68	7	33.94	33.40	-1	41,455	0.00%
2022/05/19	3.3	32.94	0	0.00	33.40	3.3	42,155	0.01%
2022/05/18	4	34.73	5	34.80	34.55	-1	42,498	0.00%
2022/05/17	8	34.57	2	35.15	34.35	6	42,509	0.01%
2022/05/16	3	34.85	1	34.60	34.80	2	42,495	0.00%
2022/05/13	4	35.13	4	35.11	35.15	0	42,473	0.00%
2022/05/12	16	35.05	7	35.37	34.45	9	42,463	0.02%
2022/05/11	5	35.84	3	35.85	35.80	2	42,350	0.00%
2022/05/10	16	35.94	12	36.35	36.60	4	42,400	0.01%
2022/05/09	23.2	36.66	13.6	36.57	36.05	9.6	42,499	0.02%
2022/05/06	24	38.56	31	38.46	38.20	-7	42,373	-0.02%
2022/05/05	15.1	38.41	22.2	38.71	38.95	-7.2	41,920	-0.02%
2022/05/04	59	38.11	59	37.76	37.60	0	41,253	0.00%
2022/05/03	8.1	35.93	7	36.10	35.80	1.1	40,425	0.00%
2022/04/29	4	36.41	8	36.42	36.10	-4	40,391	-0.01%
2022/04/28	21	35.61	18	35.76	35.30	3	40,219	0.01%
2022/04/27	12	35.43	12	35.39	35.45	0	40,070	0.00%
2022/04/26	47.1	36.92	15	36.86	36.20	32.1	39,802	0.08%
2022/04/25	31.1	38.48	14	38.07	37.45	17.1	39,224	0.04%
2022/04/22	43	39.81	80.1	40.56	41.50	-37.1	38,164	-0.10%
2022/04/21	17	38.00	18.1	38.12	37.75	-1.1	36,433	0.00%
2022/04/20	23	37.79	42	37.65	37.00	-19	36,367	-0.05%
2022/04/19	0	0.00	4	37.14	36.75	-4	36,369	-0.01%
2022/04/18	16	36.31	5	36.05	36.00	11	36,633	0.03%
2022/04/15	24	37.36	20	37.58	37.30	4	36,568	0.01%
2022/04/14	10	37.78	12	37.97	37.20	-2	36,441	-0.01%
2022/04/13	7	37.71	23.3	37.76	37.50	-16.3	36,214	-0.05%
2022/04/12	9	36.52	1	36.35	36.60	8	36,053	0.02%
2022/04/11	2	37.30	4	37.13	36.60	-2	35,984	-0.01%
2022/04/08	25.2	37.72	13	37.78	37.60	12.2	35,859	0.03%
2022/04/07	22	37.21	10	36.50	36.15	12	35,512	0.03%
2022/04/01	5	37.92	27	37.69	37.60	-22	35,270	-0.06%
2022/03/29	8	37.00	3	37.12	36.90	5	34,879	0.01%
2022/03/28	7	36.29	6.2	36.19	36.95	0.8	34,719	0.00%
2022/03/25	10.2	35.65	3	35.98	35.85	7.2	34,509	0.02%
2022/03/24	21	36.58	18	36.62	36.60	3	34,322	0.01%
2022/03/23	6	37.58	13	37.45	37.30	-7	34,195	-0.02%
2022/03/22	8	37.00	1	37.00	37.00	7	33,970	0.02%
2022/03/21	11	36.92	13	37.07	37.25	-2	33,854	-0.01%
2022/03/18	12.2	36.64	8.4	36.79	37.05	3.8	33,681	0.01%
2022/03/17	45	36.78	29	36.88	37.70	16	33,453	0.05%
2022/03/16	114.2	38.03	114	37.55	36.30	0.2	32,794	0.00%	大買/大賣/
2022/03/15	35.2	38.05	15	37.80	37.50	20.2	31,999	0.06%
2022/03/14	34.3	39.88	34	39.89	39.30	0.3	31,454	0.00%
2022/03/11	52.8	40.20	51	40.22	39.60	1.8	30,756	0.01%
2022/03/10	186.1	42.84	169	42.05	41.75	17.1	29,780	0.06%	大買/大賣/
2022/03/09	103.1	39.23	127.3	39.81	40.80	-24.2	27,132	-0.09%	大買/大賣/
2022/03/08	55.3	39.05	45	39.04	37.10	10.3	25,199	0.04%
2022/03/07	48	38.31	53	38.59	39.00	-5	23,020	-0.02%
2022/03/04	76	38.85	91	38.78	37.35	-15	21,647	-0.07%
2022/03/03	47	39.11	38.2	38.98	38.90	8.8	20,978	0.04%
2022/03/02	24	38.77	66.5	38.50	38.65	-42.5	20,010	-0.21%
2022/03/01	90.5	36.91	71	36.84	36.95	19.5	18,566	0.10%
2022/02/25	73.2	38.78	168	38.63	37.55	-94.8	17,718	-0.54%	大賣/
2022/02/24	269.7	38.55	199.1	38.66	36.95	70.6	16,051	0.44%	大買/大賣/
2022/02/23	33	37.03	33.5	37.39	37.80	-0.5	11,725	0.00%
2022/02/22	84	35.66	9	35.73	34.40	75	9,690	0.77%
2022/02/21	10	35.81	13	36.32	36.65	-3	8,270	-0.04%
2022/02/18	4	30.80	28	32.28	33.35	-24	7,592	-0.32%
2022/02/17	9	30.39	9	30.39	30.35	0	7,344	0.00%
2022/02/16	3	30.28	4	30.55	30.05	-1	7,369	-0.01%
2022/02/15	11	30.28	13	30.06	29.75	-2	7,401	-0.03%
2022/02/14	9	30.44	3	30.57	30.55	6	7,542	0.08%
2022/02/11	3.1	31.13	1	31.45	31.00	2.1	7,505	0.03%
2022/02/10	15	31.76	21	31.79	31.70	-6	7,479	-0.08%
2022/02/09	13	31.22	11	31.49	31.45	2	7,353	0.03%
2022/02/08	12	30.63	28	30.55	30.85	-16	7,037	-0.23%
2022/02/07	10	29.26	7	28.87	29.20	3	6,758	0.04%
2022/01/26	2	28.18	1	28.35	28.10	1	6,973	0.01%
2022/01/25	4	28.35	3	28.32	28.10	1	7,037	0.01%
2022/01/24	3	28.38	7	28.32	28.65	-4	7,032	-0.06%
2022/01/20	1	29.15	2	29.33	29.20	-1	7,026	-0.01%
2022/01/19	3	29.35	3	29.33	29.20	0	7,030	0.00%
2022/01/18	3	29.28	5	29.46	29.50	-2	6,986	-0.03%
2022/01/17	4	29.26	18	29.33	29.60	-14	7,002	-0.20%
2022/01/14	14	29.23	14	29.20	29.15	0	7,015	0.00%
2022/01/13	22	30.53	9	30.61	30.10	13	6,862	0.19%
2022/01/12	42	30.75	62.3	30.92	31.50	-20.3	6,614	-0.31%
2022/01/11	39	30.16	43	29.95	29.65	-4	6,169	-0.06%
2022/01/10	32.3	29.26	44	29.38	28.55	-11.7	5,886	-0.20%
2022/01/07	2	28.38	5	28.45	28.40	-3	5,815	-0.05%
2022/01/06	5	28.58	5	28.65	28.60	0	5,887	0.00%
2022/01/05	1	28.70	1	28.90	28.55	0	5,953	0.00%
2022/01/04	2	28.70	2	28.88	28.75	0	6,038	0.00%
2022/01/03	2	28.83	2	28.80	28.75	0	6,079	0.00%
2021/12/30	5	29.21	20	29.20	29.30	-15	6,215	-0.24%
2021/12/29	6	29.25	13	29.44	29.20	-7	6,253	-0.11%
2021/12/28	23.1	29.43	9	29.51	29.25	14.1	6,339	0.22%
2021/12/27	35	29.55	21	29.66	29.70	14	6,436	0.22%
2021/12/24	0	0.00	1	28.55	28.45	-1	6,424	-0.02%
2021/12/23	1	28.50	3	28.65	28.35	-2	6,490	-0.03%
2021/12/22	1	28.55	0	0.00	28.55	1	6,586	0.02%
2021/12/21	2	28.45	5	28.60	28.80	-3	6,639	-0.05%
2021/12/20	4.3	28.24	1	28.25	28.30	3.3	6,679	0.05%
2021/12/17	2	28.60	2	28.95	28.45	0	6,755	0.00%
2021/12/16	2	28.53	2.1	28.70	28.45	-0.1	6,747	0.00%
2021/12/15	5	28.62	7	28.61	28.60	-2	6,795	-0.03%
2021/12/14	4	28.46	2	28.60	28.30	2	6,844	0.03%
2021/12/13	10	29.11	5	29.42	29.00	5	6,824	0.07%
2021/12/10	8	29.43	3	29.50	29.35	5	6,852	0.07%
2021/12/09	10.9	30.16	4	30.41	30.05	6.9	6,895	0.10%
2021/12/08	5	30.76	7	30.63	30.30	-2	6,970	-0.03%
2021/12/07	3	30.20	3	30.40	30.15	0	6,908	0.00%
2021/12/06	31	30.14	23	30.17	30.05	8	6,982	0.11%
2021/12/03	34	30.48	27	30.66	29.40	7	6,930	0.10%
2021/12/02	11	29.52	19	29.52	29.70	-8	6,861	-0.12%
2021/12/01	5	29.22	6	29.00	28.95	-1	6,790	-0.01%
2021/11/30	6	29.08	19	29.33	29.30	-13	6,913	-0.19%
2021/11/29	10	28.56	8.2	28.58	28.50	1.8	6,937	0.03%
2021/11/26	7	28.61	3	28.98	28.20	4	7,052	0.06%
2021/11/25	4	29.65	3	29.75	29.45	1	7,137	0.01%
2021/11/24	4	29.26	4	29.38	29.35	0	7,245	0.00%
2021/11/23	3	28.85	3	28.75	28.75	0	7,365	0.00%
2021/11/22	7	29.41	8	29.23	29.40	-1	7,528	-0.01%
2021/11/19	7	28.61	2	29.33	28.35	5	7,752	0.06%
2021/11/18	14	29.06	15	29.31	29.10	-1	8,821	-0.01%
2021/11/17	1	29.10	0	0.00	29.05	1	9,318	0.01%
2021/11/16	7	29.44	10	29.15	29.80	-3	9,490	-0.03%
2021/11/15	4	28.29	2	28.48	28.10	2	9,920	0.02%
2021/11/12	3	28.72	3.2	28.58	28.80	-0.2	10,211	0.00%
2021/11/11	17	29.13	20	29.08	28.35	-3	10,240	-0.03%
2021/11/08	6	28.25	10	28.44	28.45	-4	10,389	-0.04%
2021/11/05	3	27.43	2	27.40	27.55	1	10,542	0.01%
2021/11/04	3	27.80	2	27.60	27.50	1	10,879	0.01%
2021/11/03	6	28.25	6	28.47	28.05	0	11,742	0.00%
2021/11/02	3	27.63	3	27.37	27.20	0	11,815	0.00%
2021/10/28	1	26.65	0	0.00	26.65	1	11,897	0.01%
2021/10/27	2	26.58	7	26.65	26.65	-5	12,091	-0.04%
2021/10/26	0	0.00	9	26.97	27.15	-9	12,447	-0.07%
2021/10/25	1	26.90	1	27.30	27.35	0	12,954	0.00%
2021/10/22	1	26.70	2	27.25	26.70	-1	13,258	-0.01%
2021/10/21	6	28.23	0	0.00	27.90	6	13,541	0.04%
2021/10/20	1	28.00	0	0.00	28.00	1	13,765	0.01%
2021/10/19	0	0.00	4	27.70	27.70	-4	14,313	-0.03%
2021/10/18	1	27.25	2	26.58	27.15	-1	14,792	-0.01%
2021/10/15	2	27.43	3	27.57	27.65	-1	15,367	-0.01%
2021/10/14	7	27.51	13	27.57	27.60	-6	15,743	-0.04%
2021/10/13	3	26.93	4	26.99	26.80	-1	16,468	-0.01%
2021/10/12	2	27.13	9	28.00	27.35	-7	18,371	-0.04%
2021/10/08	3	28.77	10	28.49	28.40	-7	18,637	-0.04%
2021/10/07	8	28.77	6	28.81	28.65	2	18,805	0.01%
2021/10/06	2	27.70	3	27.88	27.60	-1	18,872	-0.01%
2021/10/05	6	28.05	12	28.22	28.75	-6	18,954	-0.03%
2021/10/04	9	29.02	2	28.25	27.80	7	18,986	0.04%
2021/10/01	8.1	29.84	4	29.13	29.30	4.1	19,096	0.02%
2021/09/30	5	30.72	10	30.78	31.15	-5	19,222	-0.03%
2021/09/29	6	30.43	2	30.38	29.95	4	19,437	0.02%
2021/09/28	7	30.63	0	0.00	30.50	7	19,727	0.04%
2021/09/27	1	31.30	7	31.46	31.60	-6	20,087	-0.03%
2021/09/24	4	31.30	9	31.32	31.15	-5	20,825	-0.02%
2021/09/23	1	30.65	13	30.75	30.80	-12	23,746	-0.05%
2021/09/22	4	30.53	4	30.70	30.40	0	26,559	0.00%
2021/09/17	1	31.10	21	31.21	31.70	-20	27,210	-0.07%
2021/09/16	4.1	30.84	0	0.00	30.65	4.1	28,978	0.01%
2021/09/15	6	31.02	7	31.14	31.30	-1	30,934	0.00%
2021/09/14	13	31.48	1	32.15	31.25	12	32,687	0.04%
2021/09/13	13	32.35	4	32.35	31.85	9	33,957	0.03%
2021/09/10	6	32.01	8	32.01	32.00	-2	34,061	-0.01%
2021/09/09	25	31.98	25	32.14	31.85	0	34,383	0.00%
2021/09/08	5	31.66	2	31.98	31.50	3	35,381	0.01%
2021/09/07	21	32.31	39	32.39	32.45	-18	36,392	-0.05%
2021/09/06	3	31.17	6	31.19	31.00	-3	36,795	-0.01%
2021/09/03	5	32.04	3	32.12	32.00	2	36,962	0.01%
2021/09/02	14	33.30	15	33.33	32.95	-1	36,912	0.00%
2021/09/01	11	33.31	9	33.41	33.40	2	36,892	0.01%
2021/08/31	9	33.61	9	34.52	33.50	0	36,974	0.00%
2021/08/30	11	35.21	11	35.18	34.80	0	37,084	0.00%
2021/08/27	8	35.32	18	35.18	34.90	-10	37,188	-0.03%
2021/08/26	5	35.51	9	35.91	35.45	-4	38,209	-0.01%
2021/08/25	32	35.86	13	36.05	36.05	19	38,259	0.05%
2021/08/24	80	37.13	56	36.88	36.35	24	38,082	0.06%
2021/08/23	24	35.45	59.7	35.80	35.95	-35.7	37,283	-0.10%
2021/08/20	27.2	32.49	28	32.50	32.70	-0.9	37,195	0.00%
2021/08/19	97.5	33.57	85	33.04	32.00	12.5	37,374	0.03%
2021/08/18	48	31.61	48	31.52	32.40	0	37,380	0.00%
2021/08/17	7	30.62	18	30.94	30.00	-11	37,755	-0.03%
2021/08/16	4	31.03	5	31.15	30.60	-1	38,504	0.00%
2021/08/13	8	32.31	8	31.89	31.55	0	38,584	0.00%
2021/08/12	5	31.48	8	31.62	31.90	-3	38,502	-0.01%
2021/08/11	9.2	31.55	13	31.42	31.30	-3.8	38,723	-0.01%
2021/08/10	27	33.99	30	33.69	32.75	-3	38,755	-0.01%
2021/08/09	38.2	33.95	17	33.76	33.55	21.2	38,553	0.05%
2021/08/06	4.3	33.12	23	33.39	32.40	-18.7	37,819	-0.05%
2021/08/05	5.5	31.84	8	31.79	31.75	-2.5	37,755	-0.01%
2021/08/04	8	32.84	10	32.96	32.85	-2	37,887	-0.01%
2021/08/03	16	32.70	3	32.57	32.65	13	38,185	0.03%
2021/08/02	22	32.86	27	32.87	33.10	-5	38,571	-0.01%
2021/07/30	43.2	33.76	55	32.98	32.15	-11.8	38,567	-0.03%
2021/07/29	49.1	33.66	22	33.86	35.00	27.1	38,481	0.07%
2021/07/28	27.1	33.00	45	32.05	32.45	-17.9	38,352	-0.05%
2021/07/27	32.1	33.79	85	33.37	32.90	-53	38,762	-0.14%
2021/07/26	20	35.08	28	34.95	34.30	-8	39,679	-0.02%
2021/07/23	57	36.08	49	35.94	35.60	8	39,906	0.02%
2021/07/22	50.1	34.43	45	34.67	34.75	5.1	39,876	0.01%
2021/07/21	74.2	37.26	71	36.33	35.55	3.2	39,601	0.01%
2021/07/20	64.1	39.60	66.5	39.35	38.60	-2.5	39,281	-0.01%
2021/07/19	80	42.66	89.2	41.79	41.60	-9.2	39,311	-0.02%
2021/07/16	98.7	42.30	129.3	42.86	42.00	-30.6	39,712	-0.08%	大賣/
2021/07/15	15	39.08	30	38.88	39.90	-15	38,527	-0.04%
2021/07/14	72	35.64	16	35.88	36.30	56	38,549	0.15%
2021/07/13	29.3	37.11	17.2	37.01	36.30	12.2	39,131	0.03%
2021/07/12	26.2	40.68	11	40.58	40.30	15.2	39,017	0.04%
2021/07/09	15.5	40.75	19	40.98	40.30	-3.5	38,922	-0.01%
2021/07/08	26.1	40.94	37.8	40.27	42.40	-11.8	39,120	-0.03%
2021/07/07	37.1	42.81	33	42.20	41.00	4.1	39,230	0.01%
2021/07/06	22	43.76	18	45.10	43.95	4	39,044	0.01%
2021/07/05	34.2	43.04	26.1	43.55	43.50	8.1	38,796	0.02%
2021/07/02	53.9	46.49	30	46.93	45.90	23.9	38,467	0.06%
2021/07/01	86.6	49.44	23	49.44	49.00	63.6	38,111	0.17%
2021/06/30	164.8	47.41	136.2	47.46	49.60	28.6	37,399	0.08%	大買/大賣/
2021/06/29	181.6	44.95	116	44.91	45.10	65.6	34,490	0.19%	大買/大賣/
2021/06/28	27	40.72	10	41.67	41.70	17	31,735	0.05%
2021/06/25	71	36.45	79.1	37.08	37.95	-8.1	31,037	-0.03%
2021/06/24	80.1	33.32	194.9	33.11	34.50	-114.8	29,226	-0.39%	大賣/鉅額交易
2021/06/23	163.9	32.69	56.4	32.34	31.40	107.5	27,249	0.39%	大買/鉅額交易
2021/06/22	80.4	34.79	33	34.29	34.85	47.4	25,448	0.19%
2021/06/21	9	31.70	16	31.70	31.70	-7	24,140	-0.03%
2021/06/18	33	28.82	4	28.85	28.85	29	24,085	0.12%
2021/06/17	18	25.19	40.5	25.66	26.25	-22.5	24,078	-0.09%
2021/06/16	42	24.10	52	24.11	23.90	-10	22,967	-0.04%
2021/06/15	54	24.16	26	23.66	24.20	28	21,862	0.13%
2021/06/11	7.1	23.29	17	23.10	22.60	-9.9	21,164	-0.05%
2021/06/10	0	0.00	1	22.45	22.40	-1	20,891	0.00%
2021/06/09	6	22.85	3	22.77	22.55	3	20,829	0.01%
2021/06/08	23	23.47	12	23.56	23.15	11	20,732	0.05%
2021/06/07	7	22.90	12	22.79	23.00	-5	20,471	-0.02%
2021/06/04	17	23.16	6	23.38	22.75	11	20,226	0.05%
2021/06/03	41	23.83	29	23.93	23.80	12	20,045	0.06%
2021/06/02	8	22.68	23	22.64	22.70	-15	18,903	-0.08%
2021/06/01	19	22.29	25	22.22	22.55	-6	18,682	-0.03%
2021/05/31	26	22.67	20	22.69	22.10	6	18,531	0.03%
2021/05/28	10	22.84	25	22.75	22.65	-15	18,209	-0.08%
2021/05/27	31	22.86	32.4	22.95	22.80	-1.4	17,808	-0.01%
2021/05/26	30	22.64	67.2	22.43	22.70	-37.2	17,432	-0.21%
2021/05/25	58	22.03	26.3	21.73	21.90	31.8	16,789	0.19%
2021/05/24	32.3	21.30	16	21.62	21.75	16.3	16,109	0.10%
2021/05/21	3.1	19.40	11	19.48	19.80	-7.9	15,421	-0.05%
2021/05/20	3	18.47	1	19.25	18.45	2	15,381	0.01%
2021/05/19	11	19.18	7	19.43	19.30	4	15,232	0.03%
2021/05/18	4	18.23	8	18.71	18.80	-4	14,946	-0.03%
2021/05/17	2	17.25	6	17.40	17.10	-4	14,691	-0.03%
2021/05/14	5	18.50	7	18.47	18.95	-2	14,518	-0.01%
2021/05/13	7	18.21	20	18.24	18.20	-13	14,305	-0.09%
2021/05/12	7	20.00	6	20.28	19.60	1	14,045	0.01%
2021/05/11	8.3	22.78	5	22.70	21.75	3.3	13,849	0.02%
2021/05/10	11.2	23.14	18	23.19	23.65	-6.8	13,501	-0.05%
2021/05/07	8	21.93	4	21.63	22.25	4	13,035	0.03%
2021/05/06	6	22.26	3	22.12	22.05	3	12,831	0.02%
2021/05/05	31	23.42	72	23.53	22.85	-41	12,555	-0.33%
2021/05/04	70	24.78	8	24.07	23.15	62	12,174	0.51%
2021/05/03	33.5	25.93	27	26.12	25.70	6.5	11,429	0.06%
2021/04/29	73	23.65	70.4	23.96	24.45	2.6	10,210	0.03%
2021/04/28	29	23.47	45	23.35	23.45	-16	9,811	-0.16%
2021/04/27	7.1	22.52	2	22.90	22.50	5.1	9,350	0.05%
2021/04/26	10.1	22.95	10	22.80	22.85	0.1	9,136	0.00%
2021/04/23	16.1	22.52	4	22.11	21.80	12.1	8,817	0.14%
2021/04/22	74	24.76	56	24.95	23.50	18	8,502	0.21%
2021/04/21	41.2	23.19	18	22.79	23.50	23.2	7,328	0.32%
2021/04/20	19	21.44	5	21.47	21.40	14	6,588	0.21%
2021/04/19	40	21.77	45	21.86	22.25	-5	6,393	-0.08%
2021/04/16	3	20.07	1	20.15	20.25	2	5,691	0.04%
2021/04/15	1	19.80	0	0.00	19.75	1	5,724	0.02%
2021/04/14	23	19.99	3	19.93	19.90	20	5,969	0.34%
2021/04/13	9	20.10	8	19.72	19.85	1	5,838	0.02%
2021/04/12	6	19.27	7	19.21	19.30	-1	5,608	-0.02%
2021/04/09	6	18.91	0	0.00	18.70	6	5,877	0.10%
2021/04/08	4	19.08	3	19.08	19.10	1	6,029	0.02%
2021/04/07	2	18.85	0	0.00	18.95	2	6,212	0.03%
2021/04/06	5	18.87	3	18.85	18.80	2	7,148	0.03%
2021/04/01	5	18.87	1	18.90	18.90	4	7,980	0.05%
2021/03/31	2	18.60	7	18.60	18.50	-5	8,512	-0.06%
2021/03/29	0	0.00	11	18.35	18.25	-11	8,612	-0.13%
2021/03/26	0	0.00	7	18.10	18.10	-7	8,952	-0.08%
2021/03/24	7	18.05	0	0.00	17.95	7	9,837	0.07%
2021/03/23	1	18.10	2	18.45	18.35	-1	9,870	-0.01%
2021/03/22	3	18.90	0	0.00	19.05	3	9,780	0.03%
2021/03/18	4	17.70	6	17.78	17.85	-2	9,965	-0.02%
2021/03/17	10	17.55	1	17.60	17.60	9	9,995	0.09%
2021/03/15	2	17.63	3	17.68	17.70	-1	10,113	-0.01%
2021/03/12	0	0.00	5	17.55	17.45	-5	10,205	-0.05%
2021/03/11	1	17.50	0	0.00	17.45	1	10,313	0.01%
2021/03/10	1	17.55	0	0.00	17.35	1	10,332	0.01%
2021/03/08	0	0.00	2	17.45	17.10	-2	10,427	-0.02%
2021/03/04	6	17.13	0	0.00	17.20	6	10,703	0.06%
2021/03/02	0	0.00	2	16.90	16.75	-2	10,692	-0.02%
2021/02/26	4	17.20	5	17.31	17.05	-1	10,659	-0.01%
2021/02/25	5	17.18	2	17.25	17.25	3	10,733	0.03%
2021/02/24	3	17.43	6	17.17	17.05	-3	10,739	-0.03%
2021/02/23	2	17.70	5	17.75	17.70	-3	10,664	-0.03%
2021/02/22	7	17.72	4	16.95	18.00	3	10,480	0.03%
2021/02/17	0	0.00	10	16.10	16.25	-10	10,272	-0.10%
2021/02/05	0	0.00	10	15.85	15.85	-10	10,286	-0.10%
2021/02/04	1	15.75	53	15.91	15.90	-52	10,309	-0.50%
2021/02/03	2	16.00	2	15.85	15.85	0	10,352	0.00%
2021/02/02	2	15.78	11	16.18	16.10	-9	10,423	-0.09%
2021/02/01	10	15.55	2	15.88	15.75	8	10,663	0.08%
2021/01/29	3	15.68	2	15.65	15.60	1	10,640	0.01%
2021/01/28	0	0.00	3	15.85	15.80	-3	10,621	-0.03%
2021/01/27	0	0.00	5	15.83	15.85	-5	10,632	-0.05%
2021/01/26	0	0.00	7	15.71	15.75	-7	10,744	-0.07%
2021/01/25	4	16.18	3	16.33	16.10	1	10,815	0.01%
2021/01/22	3	15.75	18	16.12	16.10	-15	10,789	-0.14%
2021/01/21	9	15.87	20	15.81	15.80	-11	10,753	-0.10%
2021/01/20	40	15.71	14.2	15.60	15.50	25.8	10,693	0.24%
2021/01/19	8	16.42	1	16.60	16.10	7	10,678	0.07%
2021/01/18	13	16.18	24	15.95	16.45	-11	10,898	-0.10%
2021/01/15	33	16.74	10	16.50	16.50	23	10,832	0.21%
2021/01/14	10	17.38	17	17.45	17.30	-7	10,692	-0.07%
2021/01/13	21	17.27	8.3	17.26	17.20	12.7	10,626	0.12%
2021/01/12	24.1	17.32	23	17.31	17.15	1.1	10,567	0.01%
2021/01/11	11	18.21	1	18.10	18.10	10	10,409	0.10%
2021/01/08	2	18.23	1	18.00	18.20	1	10,387	0.01%
2021/01/07	28	17.72	24	17.88	17.80	4	10,234	0.04%
2021/01/06	13	18.78	2	18.98	18.60	11	9,953	0.11%
2021/01/05	10	19.63	9	19.73	19.50	1	9,747	0.01%
2021/01/04	5	19.90	10	20.08	20.20	-5	9,555	-0.05%
2020/12/31	13	20.35	2	20.33	20.25	11	9,176	0.12%
2020/12/30	14.5	20.06	79	20.08	20.35	-64.5	8,964	-0.72%
2020/12/29	53	21.77	19	21.73	20.80	34	8,706	0.39%
2020/12/28	62	20.69	72	20.41	21.05	-10	7,702	-0.13%
2020/12/25	71	19.26	3	19.12	19.15	68	6,775	1.00%
2020/12/24	7	18.01	1	18.05	18.15	6	6,122	0.10%
2020/12/23	2	17.50	3	17.60	18.05	-1	6,012	-0.02%
2020/12/22	11	18.07	8	18.03	17.85	3	5,925	0.05%
2020/12/21	18	18.71	19	18.96	18.90	-1	5,595	-0.02%
2020/12/18	2	17.68	2	17.45	17.70	0	4,892	0.00%
2020/12/17	3	17.23	4	17.55	17.25	-1	4,744	-0.02%
2020/12/16	0	0.00	2	17.70	17.80	-2	4,673	-0.04%
2020/12/15	9	17.75	0	0.00	17.75	9	4,561	0.20%
2020/12/14	3	17.45	1	17.10	17.50	2	4,110	0.05%
2020/12/11	10	16.53	2	16.63	16.50	8	3,890	0.21%
2020/12/10	3	16.97	0	0.00	16.90	3	3,800	0.08%
2020/12/09	0	0.00	2	17.20	17.25	-2	3,740	-0.05%
2020/12/07	7	17.01	7	16.79	16.75	0	3,593	0.00%
2020/12/04	0	0.00	4	16.54	16.50	-4	3,511	-0.11%
2020/12/03	1	16.60	0	0.00	16.65	1	3,522	0.03%
2020/12/02	1	16.35	4	16.48	16.55	-3	3,534	-0.08%
2020/11/30	2	15.88	0	0.00	15.95	2	3,323	0.06%
2020/11/26	1	15.60	0	0.00	15.55	1	3,235	0.03%
2020/11/25	0	0.00	10	15.70	15.55	-10	3,355	-0.30%
2020/11/24	6	15.66	2	15.60	15.65	4	3,358	0.12%
2020/11/23	0	0.00	2	15.30	15.35	-2	3,221	-0.06%
2020/11/17	10	14.95	0	0.00	14.90	10	3,198	0.31%
2020/11/12	0	0.00	1	15.35	15.00	-1	3,202	-0.03%
2020/11/11	3	15.33	0	0.00	15.40	3	3,192	0.09%
2020/11/09	2	15.55	2	15.35	15.50	0	3,075	0.00%
2020/11/03	6	15.13	1	14.95	14.95	5	2,741	0.18%
2020/11/02	0	0.00	2	14.90	15.10	-2	2,606	-0.08%
2020/10/30	0	0.00	2	14.70	14.45	-2	2,495	-0.08%
2020/10/28	1	14.80	0	0.00	15.00	1	2,472	0.04%
2020/10/27	1	14.85	0	0.00	14.90	1	2,430	0.04%
2020/10/26	3	15.22	1	15.30	15.00	2	2,379	0.08%
2020/09/30	0	0.00	3	13.60	13.60	-3	2,072	-0.14%
2020/09/25	0	0.00	20	13.60	13.40	-20	2,171	-0.92%
2020/09/07	20	14.25	0	0.00	14.20	20	1,879	1.06%
2020/08/26	3	13.75	0	0.00	13.75	3	1,411	0.21%
2020/08/21	0	0.00	1	13.40	13.35	-1	1,371	-0.07%
2020/08/07	0	0.00	3	13.30	13.25	-3	1,235	-0.24%
2020/08/03	0	0.00	1	13.30	13.35	-1	1,259	-0.08%
2020/07/31	1	13.35	0	0.00	13.35	1	1,248	0.08%
2020/07/08	3	14.15	1	14.10	14.10	2	1,189	0.17%
2020/07/06	0	0.00	1	13.80	13.80	-1	1,145	-0.09%
2020/07/03	2	13.60	0	0.00	13.65	2	1,114	0.18%
2020/06/22	1	13.70	0	0.00	13.70	1	1,099	0.09%
2020/04/22	0	0.00	2	12.15	12.25	-2	1,079	-0.19%
2020/04/21	2	12.40	0	0.00	12.30	2	1,073	0.19%
2020/02/07	2	13.55	0	0.00	13.50	2	1,086	0.18%
2020/02/04	35	13.60	35	13.55	13.60	0	1,163	0.00%
2020/02/03	0	0.00	235	13.44	13.40	-235	1,200	-19.57%	大賣/鉅額交易
2020/01/31	0	0.00	101	13.85	13.80	-101	1,177	-8.58%	大賣/鉅額交易
2020/01/30	0	0.00	29	13.85	13.75	-29	1,242	-2.33%
2020/01/02	0	0.00	10	14.40	14.45	-10	1,780	-0.56%
2019/12/19	0	0.00	1	14.55	14.55	-1	1,773	-0.06%
2019/12/13	1	14.10	0	0.00	14.10	1	1,704	0.06%
2019/12/11	0	0.00	10	14.10	14.10	-10	1,676	-0.60%
2019/12/05	1	14.30	0	0.00	14.40	1	1,677	0.06%
2019/12/04	0	0.00	1	14.35	14.30	-1	1,671	-0.06%
2019/12/02	1	14.60	0	0.00	14.30	1	1,654	0.06%
2019/11/19	5	13.90	0	0.00	13.95	5	1,528	0.33%
2019/10/23	0	0.00	1	14.75	14.60	-1	1,108	-0.09%
2019/10/22	1	14.90	5	14.98	14.80	-4	1,095	-0.37%
2019/10/21	5	15.20	1	14.80	15.20	4	1,021	0.39%
2019/07/22	1	14.60	0	0.00	14.60	1	1,811	0.06%
2019/07/18	1	14.40	0	0.00	14.45	1	1,773	0.06%
2019/07/12	1	14.35	1	14.45	14.45	0	1,787	0.00%
2019/06/28	5	14.05	9	14.25	14.25	-4	1,655	-0.24%
2019/06/10	0	0.00	2	14.10	14.10	-2	1,467	-0.14%
2019/06/06	0	0.00	8	14.05	14.05	-8	1,455	-0.55%
2019/06/04	3	14.30	0	0.00	14.30	3	1,422	0.21%
2019/05/30	10	14.35	0	0.00	14.45	10	1,385	0.72%
2019/05/29	3	14.50	1	14.55	14.35	2	1,356	0.15%
2019/05/27	21	14.80	0	0.00	14.75	21	1,229	1.71%
2019/05/23	0	0.00	18	14.40	14.30	-18	1,104	-1.63%
2019/05/22	0	0.00	20	14.30	14.35	-20	1,067	-1.87%
2019/05/20	4	14.15	1	14.10	14.20	3	912	0.33%
2019/05/10	0	0.00	15	13.70	13.70	-15	612	-2.45%
2019/04/26	0	0.00	3	13.75	13.75	-3	539	-0.56%
2019/04/19	10	13.85	0	0.00	13.75	10	475	2.10%
2019/03/25	10	13.50	0	0.00	13.50	10	470	2.13%
2018/12/27	0	0.00	1	13.45	13.40	-1	1,060	-0.09%
2018/12/13	0	0.00	3	13.40	13.40	-3	1,237	-0.24%
2018/12/11	15	13.35	0	0.00	13.35	15	1,237	1.21%
2018/12/05	0	0.00	1	13.55	13.55	-1	1,226	-0.08%
2018/11/28	0	0.00	1	13.40	13.40	-1	1,589	-0.06%
2018/10/19	1	13.05	0	0.00	12.95	1	1,480	0.07%
2018/10/11	1	13.10	0	0.00	13.10	1	1,370	0.07%
2018/10/09	0	0.00	1	14.25	13.95	-1	1,309	-0.08%
2018/10/05	1	13.30	0	0.00	13.30	1	1,159	0.09%
2018/10/02	1	13.90	0	0.00	14.10	1	1,089	0.09%
2018/09/10	1	13.20	0	0.00	12.90	1	867	0.12%
2018/08/07	0	0.00	62	13.15	13.05	-62	392	-15.80%
2018/07/25	2	13.10	0	0.00	13.10	2	374	0.53%
2018/07/04	0	0.00	8	13.00	13.00	-8	462	-1.73%
2018/07/02	0	0.00	2	13.20	13.20	-2	461	-0.43%
2018/06/12	5	13.50	0	0.00	13.65	5	469	1.07%
2018/06/11	3	13.55	0	0.00	13.55	3	469	0.64%
2018/06/08	2	13.55	0	0.00	13.60	2	465	0.43%
2018/05/31	0	0.00	5	13.45	13.60	-5	446	-1.12%
2018/05/30	1	13.30	0	0.00	13.35	1	426	0.23%
2018/05/29	2	13.40	0	0.00	13.40	2	426	0.47%
2018/04/12	3	13.52	0	0.00	13.50	3	542	0.55%
2018/03/30	15	13.15	0	0.00	13.15	15	595	2.52%
2018/03/07	16	13.27	0	0.00	13.25	16	674	2.37%
2018/01/10	2	14.15	0	0.00	14.10	2	714	0.28%
2018/01/09	114	14.20	0	0.00	14.25	114	715	15.92%	大買/鉅額交易
2018/01/08	13	14.20	0	0.00	14.30	13	713	1.82%