榮運 (2607)-群益金鼎-土城券商分點個股進出

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
31.60
漲跌
▲0.25
漲幅
+0.80%
成交量
1,325張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮運 (2607)籌碼相關－群益金鼎-土城券商分點個股進出

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-土城券商分點個股進出
群益金鼎-土城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
2024/11/21	0	0.00	2	31.80	31.60	-2	1,175	-0.17%
2024/11/14	1	30.35	0	0.00	30.45	1	1,151	0.09%
2024/11/04	0.9	31.70	0	0.00	31.65	0.9	1,262	0.07%
2024/10/30	1	30.90	1	30.70	30.80	0	1,261	0.00%
2024/09/27	0	0.00	1	31.20	31.15	-1	1,665	-0.06%
2024/09/26	0	0.00	1	31.50	31.05	-1	1,667	-0.06%
2024/09/18	0	0.00	0.2	30.90	31.10	-0.2	1,999	-0.01%
2024/08/14	0	0.00	2	32.43	32.05	-2	3,193	-0.06%
2024/08/13	0	0.00	1	31.30	31.50	-1	3,172	-0.03%
2024/08/07	0	0.00	30.2	30.48	30.90	-30.2	3,640	-0.83%
2024/08/05	0	0.00	60	29.00	28.85	-60	3,798	-1.58%
2024/07/31	0	0.00	1	31.05	30.90	-1	3,876	-0.03%
2024/07/19	8	30.73	26	30.43	30.40	-18	4,371	-0.41%
2024/07/18	2	31.20	0	0.00	31.20	2	4,402	0.05%
2024/07/17	0.1	31.25	0	0.00	31.25	0.1	4,402	0.00%
2024/07/16	21.1	31.20	1	31.00	31.00	20.1	4,459	0.45%
2024/07/15	5.1	31.06	0	0.00	31.10	5.1	4,502	0.11%
2024/07/12	5.1	31.33	0	0.00	31.30	5.1	4,503	0.11%
2024/07/11	16	31.44	0	0.00	31.40	16	4,518	0.35%
2024/07/09	0	0.00	3	30.60	30.50	-3	4,584	-0.07%
2024/07/05	0	0.00	1	31.95	31.95	-1	4,801	-0.02%
2024/07/02	10	31.70	0	0.00	31.90	10	4,804	0.21%
2024/06/24	51	31.89	0	0.00	31.85	51	4,570	1.12%
2024/06/21	1	32.15	1	32.20	32.35	0	4,444	0.00%
2024/06/19	2	31.90	6	31.85	32.00	-4	4,187	-0.10%
2024/06/18	6	31.95	0	0.00	31.75	6	4,072	0.15%
2024/06/17	1	31.80	0	0.00	31.90	1	4,047	0.02%
2024/06/12	0.1	31.95	2	31.70	31.65	-1.9	4,081	-0.05%
2024/06/11	1.1	32.31	5	33.50	32.30	-3.9	4,033	-0.10%
2024/06/06	3	33.55	8	33.30	33.50	-5	4,181	-0.12%
2024/06/05	10	33.30	6	33.10	32.85	4	4,190	0.10%
2024/06/04	0	0.00	7	32.63	32.70	-7	4,206	-0.17%
2024/06/03	7	33.70	0	0.00	33.15	7	4,222	0.17%
2024/05/31	3	33.55	0	0.00	33.55	3	4,199	0.07%
2024/05/30	3	34.15	1	34.00	33.60	2	4,187	0.05%
2024/05/29	0	0.00	1	33.90	34.00	-1	4,176	-0.02%
2024/05/28	0	0.00	5	33.80	34.05	-5	4,122	-0.12%
2024/05/27	2	34.10	0	0.00	34.10	2	4,086	0.05%
2024/05/23	0	0.00	30	32.25	32.05	-30	3,972	-0.76%
2024/05/22	3	32.75	20	32.58	32.65	-17	3,953	-0.43%
2024/05/21	5.1	32.62	6	32.84	32.65	-0.9	3,949	-0.02%
2024/05/17	0	0.00	5	34.28	33.85	-5	3,895	-0.13%
2024/05/16	3	34.20	0	0.00	34.20	3	3,849	0.08%
2024/05/14	3	34.30	9.2	33.78	34.25	-6.2	3,768	-0.16%
2024/05/13	56	34.82	77	35.07	33.95	-21	3,681	-0.57%
2024/05/10	30	34.40	15	34.46	34.15	15	3,412	0.44%
2024/05/09	18.1	33.79	0	0.00	33.70	18.1	3,255	0.56%
2024/05/08	6	34.06	3	34.42	33.45	3	3,231	0.09%
2024/05/07	2	33.68	0	0.00	33.80	2	3,189	0.06%
2024/05/06	0	0.00	3	33.75	33.55	-3	3,177	-0.09%
2024/05/03	0	0.00	6	34.08	34.25	-6	3,140	-0.19%
2024/05/02	13.1	34.24	7	34.24	34.20	6.1	3,098	0.20%
2024/04/30	6	33.25	0	0.00	33.65	6	3,095	0.19%
2024/04/29	29	34.26	6.3	34.23	34.45	22.7	3,018	0.75%
2024/04/26	0	0.00	4	32.88	32.95	-4	2,797	-0.14%
2024/04/25	4	32.00	7	31.85	31.85	-3	2,759	-0.11%
2024/04/24	4	32.13	24	31.35	32.10	-20	2,730	-0.73%
2024/04/23	22	31.12	10	31.35	31.10	12	2,670	0.45%
2024/04/22	22	31.31	37	31.38	31.20	-15	2,701	-0.56%
2024/04/19	25	30.90	0	0.00	30.70	25	2,662	0.94%
2024/04/18	0	0.00	2	30.70	30.70	-2	2,694	-0.07%
2024/04/17	0	0.00	2	30.70	30.65	-2	2,734	-0.07%
2024/04/16	0	0.00	3	29.85	30.00	-3	2,795	-0.11%
2024/04/15	4	30.14	4	30.03	29.95	0	2,933	0.00%
2024/04/12	55	30.75	48	30.50	30.55	7	3,047	0.23%
2024/04/11	1	30.85	0	0.00	30.75	1	3,703	0.03%
2024/04/08	1	31.10	0	0.00	31.25	1	4,103	0.02%
2024/03/26	0	0.00	1	31.00	31.00	-1	4,651	-0.02%
2024/03/22	3	31.35	0	0.00	31.45	3	5,120	0.06%
2024/03/18	0	31.35	0	0.00	31.30	0	5,653	0.00%
2024/03/15	3	31.85	11	32.21	31.75	-8	5,660	-0.14%
2024/03/13	6	32.60	240	33.17	32.50	-234	5,642	-4.15%	大賣/鉅額交易
2024/03/12	0	0.00	11	34.48	34.80	-11	5,505	-0.20%
2024/03/11	6	34.26	3	34.20	34.30	3	5,524	0.05%
2024/03/08	5	33.97	1	33.75	33.70	4	5,737	0.07%
2024/03/07	2	33.87	6	33.65	33.60	-4	5,806	-0.07%
2024/03/06	0.1	33.40	0	0.00	33.30	0.1	5,791	0.00%
2024/03/05	0	0.00	10	33.40	33.60	-10	5,862	-0.17%
2024/03/04	0	0.00	10	32.85	33.20	-10	5,846	-0.17%
2024/02/23	0	0.00	4	32.95	33.10	-4	5,882	-0.07%
2024/02/22	4	33.65	4	33.58	33.70	0	5,889	0.00%
2024/02/21	0.1	33.75	1	33.80	33.30	-0.9	5,915	-0.02%
2024/02/19	0	0.00	10	32.50	32.80	-10	6,253	-0.16%
2024/02/15	0	0.00	30	32.02	32.00	-30	6,496	-0.46%
2024/02/05	3	32.25	0	0.00	32.30	3	6,685	0.04%
2024/02/02	100	32.71	100	32.97	32.65	0	6,738	0.00%
2024/01/30	0	33.53	0	0.00	33.35	0	6,830	0.00%
2024/01/26	1	33.85	1	34.10	33.95	0	6,825	0.00%
2024/01/24	3	33.75	3	33.75	33.80	0	6,810	0.00%
2024/01/17	0	32.63	3	32.50	32.35	-3	6,833	-0.04%
2024/01/16	100	32.35	100	32.56	32.40	0	6,836	0.00%
2024/01/11	0.1	32.85	0	0.00	33.35	0.1	6,813	0.00%
2024/01/10	20	32.83	20	32.95	32.70	0	6,854	0.00%
2024/01/09	32	33.35	17	33.34	33.65	15	6,822	0.22%
2024/01/08	52	34.68	50	34.52	34.60	2	6,759	0.03%
2024/01/05	34	35.38	18	34.97	35.80	16	6,785	0.24%
2024/01/04	12	34.30	12.2	34.36	35.50	-0.2	6,080	0.00%
2024/01/03	0.2	32.18	0	0.00	32.30	0.2	5,667	0.00%
2023/12/28	0	0.00	2	32.00	31.80	-2	5,488	-0.04%
2023/12/26	0	0.00	1	32.30	32.25	-1	5,426	-0.02%
2023/12/25	43	33.53	37	33.38	32.20	6	5,382	0.11%
2023/12/22	31	34.62	37	34.84	34.60	-6	5,252	-0.11%
2023/12/21	53	34.54	42	35.00	35.00	11	5,139	0.21%
2023/12/20	47	34.42	52	34.74	34.85	-5	4,962	-0.10%
2023/12/19	50	34.99	88	34.88	34.90	-38	4,821	-0.79%
2023/12/18	63.1	34.85	23.2	34.36	35.00	39.9	4,503	0.88%
2023/12/15	8	32.91	27	32.91	33.10	-19	4,153	-0.46%
2023/12/14	4	32.40	5	32.00	32.40	-1	4,044	-0.02%
2023/12/13	10	31.65	0	0.00	31.45	10	3,966	0.25%
2023/12/11	0	0.00	3	31.20	31.30	-3	3,998	-0.08%
2023/12/08	3	31.45	1	31.45	31.45	2	3,967	0.05%
2023/12/07	9	31.24	3	31.10	31.05	6	3,944	0.15%
2023/12/06	2.2	31.23	10	31.30	31.30	-7.8	3,920	-0.20%
2023/12/05	32	31.60	42	31.36	31.55	-10	3,849	-0.26%
2023/12/04	1	30.90	0	0.00	30.85	1	3,592	0.03%
2023/12/01	0	0.00	1	29.70	29.70	-1	3,471	-0.03%
2023/11/30	34	29.31	0	0.00	29.30	34	3,436	0.99%
2023/11/24	10	29.50	0	0.00	29.40	10	3,319	0.30%
2023/11/22	10	29.35	0	0.00	29.40	10	3,286	0.30%
2023/11/20	20	29.45	0	0.00	29.30	20	3,249	0.62%
2023/11/17	13	29.26	0	0.00	29.50	13	3,211	0.40%
2023/11/16	50	31.26	2	31.03	28.80	48	3,099	1.55%
2023/11/15	66	32.10	27.5	32.40	31.35	38.5	2,857	1.35%
2023/11/14	9	33.59	21.5	33.34	33.50	-12.5	2,801	-0.45%
2023/11/13	89	33.43	164	32.94	33.30	-75	2,734	-2.74%	大賣/
2023/11/10	24	31.98	26	31.92	32.00	-2	2,525	-0.08%
2023/11/09	27	32.00	4	31.45	32.00	23	2,463	0.93%
2023/11/08	13	30.91	1	30.80	30.70	12	2,393	0.50%
2023/11/07	11	30.80	0	0.00	30.85	11	2,349	0.47%
2023/11/06	10	30.45	0	0.00	30.80	10	2,358	0.42%
2023/11/02	50	30.55	0	0.00	30.65	50	2,397	2.09%
2023/11/01	12	30.03	1	29.90	30.20	11	2,389	0.46%
2023/10/31	42	29.94	2	30.33	29.85	40	2,379	1.68%
2023/10/30	10	31.20	0	0.00	30.95	10	2,352	0.43%
2023/10/27	1	31.10	0.2	31.10	31.10	0.8	2,337	0.03%
2023/10/26	0	0.00	9	30.81	30.50	-9	2,325	-0.39%
2023/10/25	5.2	30.95	1	31.00	30.90	4.2	2,337	0.18%
2023/10/24	2	31.00	0	0.00	30.95	2	2,340	0.09%
2023/10/23	0	30.92	0	0.00	30.90	0	2,334	0.00%
2023/10/20	8.1	30.69	20	30.47	30.75	-12	2,364	-0.51%
2023/10/19	17.1	30.88	0	0.00	30.90	17.1	2,328	0.73%
2023/10/18	16.1	30.43	3	30.45	30.40	13.1	2,271	0.58%
2023/10/17	2.1	30.69	2	30.58	30.45	0.1	2,201	0.00%
2023/10/16	17.1	30.42	11	30.33	30.40	6.1	2,175	0.28%
2023/10/13	14.3	30.15	26	30.40	30.50	-11.7	2,097	-0.56%
2023/10/12	2.1	28.65	1	29.15	29.15	1.1	1,878	0.06%
2023/10/11	0.1	28.75	2	28.80	28.85	-2	1,837	-0.11%
2023/10/06	0.1	28.05	0	0.00	28.00	0.1	1,805	0.00%
2023/10/05	0.1	28.00	0	0.00	27.80	0.1	1,872	0.00%
2023/10/03	0.1	28.10	0	0.00	28.10	0.1	1,892	0.00%
2023/10/02	0.1	28.60	0	0.00	28.25	0.1	1,904	0.00%
2023/09/27	0.1	28.55	0	0.00	28.40	0.1	1,956	0.00%
2023/09/26	0.1	28.20	0	0.00	28.35	0.1	2,026	0.00%
2023/09/21	0.1	28.60	0	0.00	28.50	0.1	2,136	0.00%
2023/09/20	0.1	28.80	0	0.00	28.55	0.1	2,140	0.00%
2023/09/19	0.1	28.75	2	28.45	28.70	-2	2,137	-0.09%
2023/09/18	0.1	28.65	0	0.00	28.50	0.1	2,140	0.00%
2023/09/15	5	28.91	4	29.00	28.90	1	2,181	0.05%
2023/09/13	0	28.15	0	0.00	28.10	0	2,154	0.00%
2023/09/12	0.1	28.05	0	0.00	28.10	0.1	2,185	0.00%
2023/09/11	0.1	27.90	0	0.00	28.00	0.1	2,213	0.00%
2023/09/08	0.1	28.55	0	0.00	28.40	0.1	2,264	0.00%
2023/09/07	0.1	28.40	0	0.00	28.50	0.1	2,268	0.00%
2023/09/06	0.1	28.55	0	0.00	28.45	0.1	2,281	0.00%
2023/09/05	0.1	28.60	0	0.00	28.60	0.1	2,295	0.00%
2023/09/04	0.1	28.60	0	0.00	28.75	0.1	2,339	0.00%
2023/09/01	0.1	28.50	0	0.00	28.50	0.1	2,350	0.00%
2023/08/30	0.1	27.90	0	0.00	27.75	0.1	2,335	0.00%
2023/08/28	0.1	27.95	0	0.00	27.65	0.1	2,361	0.00%
2023/08/25	0.1	28.05	1	28.05	27.85	-1	2,366	-0.04%
2023/08/24	0.1	28.50	0	0.00	28.00	0.1	2,362	0.00%
2023/08/23	0.1	28.85	0	0.00	28.50	0.1	2,347	0.00%
2023/08/21	0.1	28.60	0	0.00	28.60	0.1	2,326	0.00%
2023/08/18	10	29.04	12	28.75	28.60	-2	2,315	-0.09%
2023/08/17	0.1	27.65	0	0.00	27.55	0.1	2,181	0.00%
2023/08/15	0.1	27.35	0	0.00	27.45	0.1	2,175	0.00%
2023/08/14	0.1	27.20	0	0.00	27.20	0.1	2,178	0.00%
2023/08/11	0.1	28.15	0	0.00	28.10	0.1	2,168	0.00%
2023/08/10	0.1	28.50	0	0.00	28.45	0.1	2,168	0.00%
2023/08/09	0.1	28.85	1	28.95	28.80	-1	2,144	-0.04%
2023/08/08	0.1	28.45	0	0.00	28.55	0.1	2,089	0.00%
2023/08/07	0.1	28.53	0	0.00	28.55	0.1	2,092	0.00%
2023/08/04	0.1	28.30	0	0.00	28.60	0.1	2,094	0.00%
2023/08/01	0.1	28.20	1	28.30	28.40	-1	2,093	-0.05%
2023/07/31	0.1	28.65	0	0.00	28.35	0.1	2,091	0.00%
2023/07/28	0.1	28.75	0	0.00	28.65	0.1	2,072	0.00%
2023/07/27	1.1	28.41	0	0.00	28.30	1.1	2,027	0.05%
2023/07/26	0.1	27.66	0	0.00	27.60	0.1	1,976	0.00%
2023/07/21	0.1	27.25	0	0.00	27.05	0.1	1,917	0.00%
2023/07/20	0.1	27.35	0	0.00	27.20	0.1	1,939	0.00%
2023/07/18	0.1	26.95	2	27.00	26.90	-2	1,929	-0.10%
2023/07/14	0.1	27.15	0	0.00	27.10	0.1	1,892	0.00%
2023/07/13	2.1	26.91	0	0.00	26.90	2.1	1,907	0.11%
2023/07/12	0.1	28.45	0	0.00	28.20	0.1	1,920	0.00%
2023/07/11	0.1	28.55	0	28.50	28.60	0	1,871	0.00%
2023/07/10	0.1	28.80	0	0.00	28.60	0.1	1,879	0.00%
2023/07/07	0.1	28.75	0.3	28.90	28.85	-0.3	1,878	-0.01%
2023/07/06	0.1	28.90	0	0.00	29.00	0.1	1,867	0.00%
2023/07/05	0.1	29.20	0	0.00	29.10	0.1	1,851	0.00%
2023/07/04	0	0.00	3	29.52	29.40	-3	1,853	-0.16%
2023/07/03	0.1	29.30	0	0.00	29.35	0.1	1,776	0.00%
2023/06/30	2.1	28.81	2	28.85	28.80	0.1	1,714	0.00%
2023/06/29	0.1	28.65	0	0.00	28.55	0.1	1,688	0.00%
2023/06/27	0.1	28.55	0	0.00	28.35	0.1	1,673	0.00%
2023/06/26	0.1	28.85	2	28.70	28.70	-2	1,667	-0.12%
2023/06/21	0.1	28.60	0	0.00	29.00	0.1	1,659	0.00%
2023/06/20	0.1	28.65	0	0.00	28.55	0.1	1,622	0.00%
2023/06/16	0.1	28.45	18	28.55	28.40	-18	1,592	-1.13%
2023/06/15	0.1	28.50	0	0.00	28.40	0.1	1,577	0.00%
2023/06/14	0.1	28.35	0	0.00	28.50	0.1	1,564	0.00%
2023/06/13	0.2	28.00	0	0.00	27.95	0.2	1,537	0.01%
2023/06/12	0.1	27.95	0	0.00	27.95	0.1	1,691	0.00%
2023/06/09	0.1	28.10	0	0.00	28.20	0.1	1,719	0.00%
2023/06/08	8.1	28.50	3	28.20	28.15	5.1	1,761	0.29%
2023/06/07	10.1	28.15	0	0.00	28.15	10.1	1,892	0.53%
2023/06/06	0.1	28.00	2	27.95	27.95	-2	1,901	-0.10%
2023/06/05	0.1	28.05	0	0.00	28.00	0.1	1,920	0.00%
2023/06/02	0.1	27.75	0	0.00	27.75	0.1	1,944	0.00%
2023/05/31	0.1	27.50	0	0.00	27.40	0.1	2,114	0.00%
2023/05/30	1.1	27.40	0	0.00	27.35	1.1	2,164	0.05%
2023/05/29	0.1	27.60	1	27.60	27.35	-1	2,210	-0.04%
2023/05/26	0.1	27.30	0	0.00	27.25	0.1	2,268	0.00%
2023/05/25	0.1	27.45	0	0.00	27.35	0.1	2,351	0.00%
2023/05/24	0.1	27.60	0	0.00	27.55	0.1	2,380	0.00%
2023/05/23	0.1	27.50	0	0.00	27.40	0.1	2,405	0.00%
2023/05/22	0.1	27.50	0	0.00	27.45	0.1	2,437	0.00%
2023/05/19	0.1	27.40	0	0.00	27.30	0.1	2,462	0.00%
2023/05/18	0.1	27.35	0	0.00	27.35	0.1	2,530	0.00%
2023/05/17	0.1	27.20	1	27.45	27.40	-1	2,538	-0.04%
2023/05/16	0.1	27.00	0	0.00	27.10	0.1	2,549	0.00%
2023/05/15	1.1	26.60	1	26.50	26.60	0.1	2,580	0.00%
2023/05/12	0.1	26.65	1	26.50	26.60	-1	2,656	-0.04%
2023/05/11	0.1	26.65	0	0.00	26.30	0.1	2,919	0.00%
2023/05/10	1.1	26.77	1	26.90	26.85	0.1	2,915	0.00%
2023/05/09	0.1	26.80	0	0.00	26.60	0.1	2,926	0.00%
2023/05/08	1.1	26.81	0	0.00	26.70	1.1	2,937	0.04%
2023/05/05	0.1	27.00	0	0.00	26.90	0.1	2,968	0.00%
2023/05/04	1.1	26.90	0	0.00	26.90	1.1	3,005	0.03%
2023/05/03	0.1	27.00	0	0.00	26.85	0.1	3,046	0.00%
2023/05/02	0.1	27.25	0	0.00	27.10	0.1	3,082	0.00%
2023/04/27	0.1	26.95	0	0.00	26.80	0.1	3,117	0.00%
2023/04/26	0.1	26.65	0	0.00	26.65	0.1	3,135	0.00%
2023/04/25	6.1	26.87	0	0.00	26.85	6.1	3,149	0.19%
2023/04/24	0.1	27.45	0	0.00	27.30	0.1	3,159	0.00%
2023/04/21	2.1	27.46	0	0.00	27.35	2.1	3,216	0.07%
2023/04/20	0.1	27.95	0	0.00	27.70	0.1	3,200	0.00%
2023/04/19	2.1	27.91	0	0.00	27.80	2.1	3,208	0.07%
2023/04/18	0.1	28.40	0	0.00	28.10	0.1	3,208	0.00%
2023/04/17	1.1	28.41	5	28.56	28.40	-3.9	3,199	-0.12%
2023/04/14	0.1	28.30	20	28.30	28.20	-19.9	3,153	-0.63%
2023/04/13	0.1	28.10	0	0.00	28.25	0.1	3,151	0.00%
2023/04/12	0.1	28.00	0	0.00	27.95	0.1	3,165	0.00%
2023/04/11	0.1	28.04	0	0.00	27.95	0.1	3,196	0.00%
2023/04/10	21.1	28.05	0	0.00	27.95	21.1	3,226	0.65%
2023/04/06	0	0.00	1	27.85	27.70	-1	3,258	-0.03%
2023/03/31	0.1	27.80	0	0.00	27.70	0.1	3,329	0.00%
2023/03/30	0.1	27.95	0	0.00	27.75	0.1	3,547	0.00%
2023/03/29	0.1	27.60	0	0.00	27.55	0.1	3,554	0.00%
2023/03/28	0.1	27.60	0	0.00	27.50	0.1	3,638	0.00%
2023/03/27	0.2	27.58	0	0.00	27.50	0.2	3,680	0.01%
2023/03/24	0.1	27.65	0	0.00	27.65	0.1	3,815	0.00%
2023/03/22	0.1	27.90	21	27.80	27.90	-20.9	3,844	-0.54%
2023/03/21	0.1	27.70	0	0.00	27.70	0.1	3,852	0.00%
2023/03/20	20.2	27.55	0	0.00	27.65	20.2	3,859	0.52%
2023/03/17	0.1	27.55	0	0.00	27.45	0.1	3,877	0.00%
2023/03/16	0.1	27.65	0	0.00	27.40	0.1	3,873	0.00%
2023/03/15	29.1	28.49	26	28.24	27.75	3.1	3,873	0.08%
2023/03/14	11.1	27.28	10	27.45	27.40	1.1	3,773	0.03%
2023/03/13	0.1	28.10	0	0.00	27.75	0.1	3,758	0.00%
2023/03/10	1.1	28.40	21	28.84	28.25	-19.9	3,726	-0.53%
2023/03/09	0.2	28.35	0	0.00	28.45	0.2	3,632	0.01%
2023/03/08	0.1	28.30	0	0.00	28.30	0.1	3,663	0.00%
2023/03/07	20.1	28.45	0	0.00	28.60	20.1	3,682	0.55%
2023/03/06	1.1	28.50	0	0.00	28.40	1.1	3,693	0.03%
2023/03/03	1.1	28.44	0	0.00	28.55	1.1	3,725	0.03%
2023/03/02	0.1	28.25	6	28.12	28.10	-5.9	3,645	-0.16%
2023/03/01	4.1	27.71	0	0.00	27.65	4.1	3,637	0.11%
2023/02/24	2.1	27.88	1	28.20	28.00	1.1	3,621	0.03%
2023/02/23	3.1	27.98	18	28.09	27.95	-15	3,587	-0.42%
2023/02/22	1	27.55	0	0.00	27.55	1	3,544	0.03%
2023/02/21	7.1	27.50	2	27.68	27.65	5.1	3,547	0.14%
2023/02/20	0.1	27.50	0	0.00	27.40	0.1	3,566	0.00%
2023/02/17	2.1	27.38	0	0.00	27.30	2.1	3,595	0.06%
2023/02/16	10.1	27.75	1	27.80	27.75	9.1	3,623	0.25%
2023/02/15	3	27.16	0	0.00	27.30	3	3,615	0.08%
2023/02/14	0	27.40	0	0.00	27.30	0	3,625	0.00%
2023/02/13	1.1	27.16	0	0.00	27.20	1.1	3,643	0.03%
2023/02/10	1.1	28.00	0	0.00	27.70	1.1	3,682	0.03%
2023/02/09	0.1	28.30	6	28.18	28.30	-6	3,694	-0.16%
2023/02/08	0.1	26.90	0	0.00	26.80	0.1	3,519	0.00%
2023/02/07	1.1	26.76	0	0.00	26.85	1.1	3,531	0.03%
2023/02/06	2	26.85	0	0.00	26.90	2	3,560	0.06%
2023/02/03	0	27.25	0	0.00	27.20	0	3,588	0.00%
2023/02/02	3.1	27.15	0	0.00	27.15	3.1	3,569	0.09%
2023/02/01	1.1	26.96	0	0.00	26.95	1.1	3,551	0.03%
2023/01/31	0.1	27.05	0	0.00	26.90	0.1	3,535	0.00%
2023/01/30	0.1	26.85	0	0.00	26.65	0.1	3,525	0.00%
2023/01/17	2.1	26.55	0	0.00	26.55	2.1	3,515	0.06%
2023/01/16	0.1	26.55	0	0.00	26.40	0.1	3,539	0.00%
2023/01/13	1.1	26.57	0	0.00	26.50	1.1	3,562	0.03%
2023/01/12	1	26.90	0	0.00	26.90	1	3,612	0.03%
2023/01/11	1.1	27.26	1	27.85	27.30	0.1	3,640	0.00%
2023/01/10	2.1	27.75	0	0.00	27.70	2.1	3,642	0.06%
2023/01/09	1.1	27.66	1	27.90	27.65	0.1	3,742	0.00%
2023/01/06	0.1	27.50	0	0.00	27.50	0.1	3,784	0.00%
2023/01/05	0.1	27.80	0	0.00	27.50	0.1	3,930	0.00%
2023/01/04	1.1	27.65	0	0.00	27.55	1.1	4,007	0.03%
2023/01/03	0	27.70	1	27.65	27.65	-1	4,285	-0.02%
2022/12/30	0.1	28.10	0	0.00	27.80	0.1	4,417	0.00%
2022/12/29	0	28.10	0	0.00	28.05	0	4,441	0.00%
2022/12/28	0.2	28.50	0	28.75	28.50	0.1	4,573	0.00%
2022/12/27	0.1	28.80	0	0.00	28.70	0.1	4,709	0.00%
2022/12/23	1.1	28.89	0	28.75	29.10	1	4,859	0.02%
2022/12/22	11.1	29.27	11	29.00	28.70	0.1	5,017	0.00%
2022/12/20	2.1	28.10	1	28.80	27.85	1.1	5,042	0.02%
2022/12/19	1.1	28.54	1	28.80	28.20	0.1	5,149	0.00%
2022/12/15	0.1	28.10	0	0.00	28.20	0.1	5,386	0.00%
2022/12/14	0	27.70	0	0.00	27.65	0	5,676	0.00%
2022/12/12	0	27.70	0	0.00	27.55	0	6,234	0.00%
2022/12/09	0.1	27.99	0	0.00	27.90	0.1	7,024	0.00%
2022/12/08	0.1	27.90	0	0.00	27.80	0.1	7,434	0.00%
2022/12/07	0.1	28.25	0	0.00	27.70	0.1	7,555	0.00%
2022/12/06	0.2	28.35	8	28.40	28.00	-7.9	7,616	-0.10%
2022/12/05	1.2	28.93	1	29.10	28.80	0.2	7,725	0.00%
2022/12/02	0.2	28.70	0	0.00	28.65	0.2	7,718	0.00%
2022/12/01	1	28.80	1	28.90	28.80	0	7,713	0.00%
2022/11/30	0	28.45	0	0.00	28.50	0	7,670	0.00%
2022/11/29	1.1	28.35	1	28.45	28.35	0.1	7,639	0.00%
2022/11/28	2.1	28.00	2	28.25	27.80	0.1	7,655	0.00%
2022/11/25	6.1	28.36	6	28.33	28.15	0.1	7,665	0.00%
2022/11/24	8.1	27.75	0	0.00	27.80	8.1	7,653	0.11%
2022/11/23	0.1	27.80	0	0.00	27.75	0.1	7,630	0.00%
2022/11/22	0.1	27.60	0	0.00	27.35	0.1	7,635	0.00%
2022/11/21	0.1	27.80	0	0.00	27.50	0.1	7,688	0.00%
2022/11/18	0	0.00	10	27.45	27.20	-10	7,685	-0.13%
2022/11/17	0	27.80	0	0.00	27.70	0	7,677	0.00%
2022/11/16	2.1	27.75	0	29.85	27.55	2	7,710	0.03%
2022/11/15	8.1	27.87	0	0.00	27.85	8.1	7,729	0.10%
2022/11/14	0.1	27.70	0	0.00	27.75	0.1	7,755	0.00%
2022/11/11	0	0.00	10	28.05	27.40	-10	7,743	-0.13%
2022/11/10	0.1	27.70	0	0.00	27.40	0.1	7,744	0.00%
2022/11/08	12	27.61	3	27.90	27.60	9	7,783	0.12%
2022/11/07	0	0.00	4	27.50	27.20	-4	7,771	-0.05%
2022/11/04	4	27.29	1	27.35	27.25	3	7,829	0.04%
2022/11/02	2	26.85	1	27.00	26.45	1	7,829	0.01%
2022/11/01	1.1	26.45	1	26.80	26.50	0.1	7,847	0.00%
2022/10/31	1	26.00	0	0.00	26.00	1	8,071	0.01%
2022/10/28	3	25.85	0	0.00	25.85	3	8,163	0.04%
2022/10/26	0.1	26.05	1	25.65	25.75	-1	8,279	-0.01%
2022/10/25	0.1	26.45	0	0.00	26.15	0.1	8,414	0.00%
2022/10/24	0.1	26.35	0	0.00	26.30	0.1	8,432	0.00%
2022/10/21	0.1	26.45	0	0.00	26.05	0.1	8,402	0.00%
2022/10/20	3.1	26.56	2	26.15	26.85	1.1	8,375	0.01%
2022/10/19	1	27.15	1	27.60	27.15	0	8,304	0.00%
2022/10/17	2	26.25	0	0.00	26.65	2	8,237	0.02%
2022/10/13	4.1	27.03	0	0.00	26.80	4.1	8,196	0.05%
2022/10/12	0.1	29.40	0	0.00	28.75	0.1	8,070	0.00%
2022/10/11	1.1	31.22	3	29.93	29.70	-1.9	7,997	-0.02%
2022/10/07	0.1	32.95	1	32.30	33.00	-1	7,731	-0.01%
2022/10/06	1	31.85	1	32.00	32.30	0	7,619	0.00%
2022/10/05	1.1	32.62	0	0.00	32.10	1.1	7,592	0.01%
2022/10/04	1	31.50	2	31.88	32.80	-1	7,481	-0.01%
2022/10/03	1.1	31.37	1	31.45	31.10	0.1	7,382	0.00%
2022/09/29	2	32.10	2	31.88	31.70	0	7,286	0.00%
2022/09/28	1	32.00	1	31.50	30.75	0	7,082	0.00%
2022/09/27	0.1	32.20	1	31.90	32.30	-1	6,990	-0.01%
2022/09/26	1	31.85	1	31.65	31.20	0	6,930	0.00%
2022/09/23	3.1	33.68	3	33.65	33.35	0.1	6,839	0.00%
2022/09/22	20.1	33.30	21	32.86	33.20	-1	6,621	-0.01%
2022/09/21	3	34.05	2	33.90	33.35	1	6,541	0.02%
2022/09/20	4	34.08	5	34.12	33.65	-1	6,291	-0.02%
2022/09/19	14.1	33.72	14	33.79	34.00	0.1	6,189	0.00%
2022/09/16	24	34.33	23	34.23	35.15	1	5,886	0.02%
2022/09/15	8	32.43	11	32.69	33.20	-3	5,256	-0.06%
2022/09/14	4.1	30.04	4	30.34	30.70	0.1	4,934	0.00%
2022/09/13	0.1	30.10	0	0.00	30.20	0.1	4,889	0.00%
2022/09/12	7	28.98	5	28.92	29.85	2	4,945	0.04%
2022/09/08	1	27.35	1	27.60	27.75	0	4,851	0.00%
2022/09/07	2	27.20	1	27.20	27.15	1	4,937	0.02%
2022/09/06	1.1	27.67	1	28.20	27.65	0.1	4,959	0.00%
2022/09/05	0	0.00	2	28.15	28.05	-2	4,984	-0.04%
2022/09/02	0.2	28.43	0	0.00	28.25	0.2	5,019	0.00%
2022/09/01	3.1	29.06	0	0.00	29.00	3.1	4,981	0.06%
2022/08/31	0.3	29.90	0	0.00	29.85	0.3	4,961	0.01%
2022/08/29	1.1	30.50	0	0.00	30.55	1.1	4,913	0.02%
2022/08/24	1	30.50	0	0.00	30.40	1	4,964	0.02%
2022/08/23	0.1	30.65	0	0.00	30.60	0.1	5,025	0.00%
2022/08/19	0.1	31.35	0	0.00	31.25	0.1	5,026	0.00%
2022/08/17	0.1	30.85	3	30.80	30.80	-3	5,102	-0.06%
2022/08/16	2.1	30.45	1	30.50	30.40	1.1	5,157	0.02%
2022/08/15	0.7	30.05	2	30.00	30.25	-1.3	5,406	-0.02%
2022/08/12	0.1	30.40	1	30.05	30.20	-1	5,422	-0.02%
2022/08/11	4	30.49	6	30.82	30.20	-2	5,498	-0.04%
2022/08/09	2	29.75	0	0.00	29.85	2	5,462	0.04%
2022/08/08	0.2	29.90	0	0.00	30.15	0.2	5,500	0.00%
2022/08/05	5	30.52	14	30.94	30.40	-9	5,526	-0.16%
2022/08/02	0	0.00	1	29.70	29.65	-1	5,715	-0.02%
2022/08/01	17	30.22	4	30.18	30.75	13	6,122	0.21%
2022/07/29	1.1	29.45	0	0.00	29.25	1.1	6,464	0.02%
2022/07/28	0.1	29.00	0	0.00	28.80	0.1	7,126	0.00%
2022/07/26	0.1	29.10	0	0.00	28.75	0.1	8,070	0.00%
2022/07/25	0.1	28.65	2	28.75	29.10	-2	8,289	-0.02%
2022/07/22	2.1	29.11	0	0.00	29.30	2.1	8,435	0.02%
2022/07/21	5.1	29.38	1	29.70	29.10	4.1	8,743	0.05%
2022/07/19	0.1	29.70	0	0.00	29.60	0.1	10,358	0.00%
2022/07/18	0.1	29.40	0	0.00	29.25	0.1	12,252	0.00%
2022/07/15	0.1	29.03	0	0.00	28.80	0.1	12,580	0.00%
2022/07/14	0.1	29.15	0	0.00	29.20	0.1	13,077	0.00%
2022/07/13	0.1	28.85	0	0.00	28.65	0.1	13,206	0.00%
2022/07/12	0.1	28.05	3	29.45	28.15	-3	13,366	-0.02%
2022/07/11	0.1	29.50	2	29.60	29.75	-2	13,471	-0.01%
2022/07/08	7.1	29.27	2	28.88	29.40	5.1	13,647	0.04%
2022/07/07	0.1	28.45	0	0.00	28.40	0.1	13,726	0.00%
2022/07/06	0.1	28.00	0	0.00	27.85	0.1	13,778	0.00%
2022/07/05	4.1	28.37	4	27.70	28.45	0.1	13,910	0.00%
2022/07/04	4.1	27.65	4	27.30	27.70	0.1	14,224	0.00%
2022/07/01	1.1	27.60	4	27.40	27.00	-3	14,352	-0.02%
2022/06/30	0.1	29.05	0	0.00	28.60	0.1	14,419	0.00%
2022/06/29	0.1	29.65	0	0.00	29.65	0.1	14,732	0.00%
2022/06/28	0.1	30.10	0	0.00	30.15	0.1	14,780	0.00%
2022/06/27	0.1	30.10	0	0.00	30.60	0.1	14,820	0.00%
2022/06/24	3.1	29.16	3	29.20	29.15	0.1	14,872	0.00%
2022/06/23	0.1	29.10	0	0.00	28.70	0.1	15,030	0.00%
2022/06/22	2.1	28.97	0	0.00	28.90	2.1	15,064	0.01%
2022/06/21	0.1	30.00	0	0.00	30.50	0.1	15,116	0.00%
2022/06/20	1.1	30.13	0	0.00	29.50	1.1	15,280	0.01%
2022/06/17	11	31.30	0	0.00	31.15	11	15,278	0.07%
2022/06/16	5.1	32.10	14	32.29	31.80	-8.9	15,447	-0.06%
2022/06/15	0.1	33.85	0	0.00	33.50	0.1	15,628	0.00%
2022/06/14	0.1	33.60	0	0.00	33.50	0.1	16,291	0.00%
2022/06/13	2	33.90	0	0.00	33.80	2	17,105	0.01%
2022/06/10	0.1	34.80	0	0.00	34.85	0.1	17,749	0.00%
2022/06/09	1.1	35.21	0	0.00	35.30	1.1	18,538	0.01%
2022/06/08	1.1	36.44	1	36.40	36.00	0.1	19,675	0.00%
2022/06/07	0.1	36.05	0	0.00	36.00	0.1	22,680	0.00%
2022/06/06	0.1	36.30	0	0.00	35.85	0.1	24,788	0.00%
2022/06/02	2	36.30	2	36.15	36.15	0	26,957	0.00%
2022/06/01	0.1	36.60	0	0.00	36.25	0.1	28,403	0.00%
2022/05/31	0.1	35.35	0	0.00	37.00	0.1	29,060	0.00%
2022/05/30	0.1	35.80	0	0.00	35.60	0.1	30,013	0.00%
2022/05/27	0.1	35.70	0	0.00	35.60	0.1	31,460	0.00%
2022/05/26	3.1	35.45	3	35.30	35.45	0.1	32,280	0.00%
2022/05/25	3	35.37	3	34.90	35.30	0	33,909	0.00%
2022/05/24	5.1	34.90	0	0.00	34.90	5.1	38,276	0.01%
2022/05/23	3.1	34.78	3	34.90	35.00	0.1	40,270	0.00%
2022/05/20	0.1	33.90	0	0.00	33.40	0.1	41,455	0.00%
2022/05/19	2.1	33.43	2	32.95	33.40	0.1	42,155	0.00%
2022/05/18	0.1	35.00	0	0.00	34.55	0.1	42,498	0.00%
2022/05/17	0.1	35.07	1	34.45	34.35	-1	42,509	0.00%
2022/05/16	0.1	34.80	2	34.80	34.80	-2	42,495	0.00%
2022/05/13	0.1	35.20	0	0.00	35.15	0.1	42,473	0.00%
2022/05/12	3.1	35.18	2	35.30	34.45	1.1	42,463	0.00%
2022/05/11	0.1	35.95	3	36.00	35.80	-3	42,350	-0.01%
2022/05/10	21.1	36.26	8	36.02	36.60	13.1	42,400	0.03%
2022/05/09	14.1	36.99	15	36.64	36.05	-1	42,499	0.00%
2022/05/06	6.1	38.23	10	38.48	38.20	-4	42,373	-0.01%
2022/05/05	20.1	38.65	54	38.58	38.95	-34	41,920	-0.08%
2022/05/04	32.1	38.05	22	38.05	37.60	10.1	41,253	0.02%
2022/05/03	3.1	36.03	17	35.97	35.80	-14	40,425	-0.03%
2022/04/29	7.1	36.73	11	36.35	36.10	-4	40,391	-0.01%
2022/04/28	4.1	35.73	16	35.58	35.30	-12	40,219	-0.03%
2022/04/27	10	35.08	8	34.91	35.45	2	40,070	0.00%
2022/04/26	38.1	36.55	19	37.00	36.20	19.1	39,802	0.05%
2022/04/25	63.1	38.67	80	38.71	37.45	-17	39,224	-0.04%
2022/04/22	79.1	40.48	62	40.82	41.50	17.1	38,164	0.04%
2022/04/21	25.1	37.91	24	37.81	37.75	1.1	36,433	0.00%
2022/04/20	19	38.11	17	37.83	37.00	2	36,367	0.01%
2022/04/19	1.1	37.09	13	36.91	36.75	-12	36,369	-0.03%
2022/04/18	12.2	36.40	48	36.22	36.00	-35.8	36,633	-0.10%
2022/04/15	3	37.65	4	37.94	37.30	-1	36,568	0.00%
2022/04/14	7.1	37.82	4	37.71	37.20	3.1	36,441	0.01%
2022/04/13	1.1	37.75	6	37.70	37.50	-5	36,214	-0.01%
2022/04/12	0.1	36.85	1	36.65	36.60	-1	36,053	0.00%
2022/04/11	7	37.46	4	37.20	36.60	3	35,984	0.01%
2022/04/08	18.1	37.79	16	37.61	37.60	2.1	35,859	0.01%
2022/04/07	1.1	37.08	1	37.80	36.15	0.1	35,512	0.00%
2022/04/06	1.1	37.34	1	37.30	37.05	0.1	35,341	0.00%
2022/04/01	4.1	37.48	9	37.66	37.60	-5	35,270	-0.01%
2022/03/31	0.1	36.95	4	36.85	36.90	-4	35,067	-0.01%
2022/03/30	0.1	36.95	5	36.88	36.85	-5	34,978	-0.01%
2022/03/29	2.1	36.86	0	0.00	36.90	2.1	34,879	0.01%
2022/03/28	8.1	36.57	7	36.56	36.95	1.1	34,719	0.00%
2022/03/25	11.1	35.85	10	35.97	35.85	1.1	34,509	0.00%
2022/03/24	28	36.60	15	36.62	36.60	13	34,322	0.04%
2022/03/23	11.1	37.44	3	37.90	37.30	8.1	34,195	0.02%
2022/03/22	16.1	36.95	12	37.21	37.00	4.1	33,970	0.01%
2022/03/21	32.1	37.12	41	37.00	37.25	-9	33,854	-0.03%
2022/03/18	16.1	36.69	14	36.85	37.05	2.1	33,681	0.01%
2022/03/17	25.1	37.22	21	36.74	37.70	4.1	33,453	0.01%
2022/03/16	109	36.80	88	37.82	36.30	21	32,794	0.06%	大買/
2022/03/15	76.2	37.81	52	37.94	37.50	24.2	31,999	0.08%
2022/03/14	84.1	40.24	80	40.36	39.30	4.1	31,454	0.01%
2022/03/11	79.1	40.19	65	40.22	39.60	14.1	30,756	0.05%
2022/03/10	243.1	42.23	262	42.33	41.75	-19	29,780	-0.06%	大買/大賣/
2022/03/09	173.1	39.65	152	39.68	40.80	21.1	27,132	0.08%	大買/大賣/
2022/03/08	156	38.72	149	38.87	37.10	7	25,199	0.03%	大買/大賣/
2022/03/07	88.2	38.58	123	38.49	39.00	-34.8	23,020	-0.15%	大賣/
2022/03/04	65.1	38.45	40	38.50	37.35	25.1	21,647	0.12%
2022/03/03	82.4	39.05	75	39.09	38.90	7.4	20,978	0.04%
2022/03/02	40.1	38.66	41	39.05	38.65	-0.9	20,010	0.00%
2022/03/01	38.3	36.52	129	36.58	36.95	-90.7	18,566	-0.49%	大賣/
2022/02/25	190.2	38.83	174	38.77	37.55	16.2	17,718	0.09%	大買/大賣/
2022/02/24	446.1	38.53	340	38.63	36.95	106.1	16,051	0.66%	大買/大賣/鉅額交易
2022/02/23	65.4	37.14	67	37.07	37.80	-1.6	11,725	-0.01%
2022/02/22	75.4	35.66	77	35.89	34.40	-1.7	9,690	-0.02%
2022/02/21	11	35.65	13	35.73	36.65	-2	8,270	-0.02%
2022/02/18	13	31.20	15	31.46	33.35	-2	7,592	-0.03%
2022/02/17	0.1	30.40	0	0.00	30.35	0.1	7,344	0.00%
2022/02/16	4.1	30.05	4	30.00	30.05	0.1	7,369	0.00%
2022/02/15	0.1	30.60	0	0.00	29.75	0.1	7,401	0.00%
2022/02/14	0.1	30.50	1	30.45	30.55	-1	7,542	-0.01%
2022/02/11	0.1	31.25	3	31.18	31.00	-3	7,505	-0.04%
2022/02/10	7.1	32.04	10	31.75	31.70	-2.9	7,479	-0.04%
2022/02/09	7.1	31.38	25	31.29	31.45	-18	7,353	-0.24%
2022/02/08	27	30.74	29	30.69	30.85	-2	7,037	-0.03%
2022/02/07	2.1	29.28	0	0.00	29.20	2.1	6,758	0.03%
2022/01/25	0.1	28.45	0	0.00	28.10	0.1	7,037	0.00%
2022/01/24	0.1	28.45	9	28.31	28.65	-9	7,032	-0.13%
2022/01/21	0.1	29.00	5	28.70	28.70	-4.9	7,050	-0.07%
2022/01/20	1.1	29.20	0	0.00	29.20	1.1	7,026	0.01%
2022/01/19	0.1	29.45	0	0.00	29.20	0.1	7,030	0.00%
2022/01/18	0	0.00	1	29.30	29.50	-1	6,986	-0.01%
2022/01/17	0.1	29.50	0	0.00	29.60	0.1	7,002	0.00%
2022/01/14	3.2	29.24	0	0.00	29.15	3.2	7,015	0.05%
2022/01/13	6.2	30.60	10	30.47	30.10	-3.8	6,862	-0.06%
2022/01/12	20	31.12	46	30.86	31.50	-26	6,614	-0.39%
2022/01/11	7	30.44	7	30.13	29.65	0	6,169	0.00%
2022/01/04	2	28.80	0	0.00	28.75	2	6,038	0.03%
2021/12/30	4	29.45	0	0.00	29.30	4	6,215	0.06%
2021/12/27	1	29.40	19	29.49	29.70	-18	6,436	-0.28%
2021/12/22	5	28.50	0	0.00	28.55	5	6,586	0.08%
2021/12/17	4	28.45	4	28.45	28.45	0	6,755	0.00%
2021/12/16	1	28.55	0	0.00	28.45	1	6,747	0.01%
2021/12/14	3	28.35	0	0.00	28.30	3	6,844	0.04%
2021/12/13	11	29.27	0	0.00	29.00	11	6,824	0.16%
2021/12/10	9	29.57	0	0.00	29.35	9	6,852	0.13%
2021/12/09	1	30.40	6	30.30	30.05	-5	6,895	-0.07%
2021/12/08	4	30.31	14	30.87	30.30	-10	6,970	-0.14%
2021/12/07	0	0.00	2	30.43	30.15	-2	6,908	-0.03%
2021/12/06	0	0.00	4	30.36	30.05	-4	6,982	-0.06%
2021/12/03	38	30.64	60	30.73	29.40	-22	6,930	-0.32%
2021/12/02	50	29.92	14	30.07	29.70	36	6,861	0.52%
2021/12/01	4	28.96	2	29.50	28.95	2	6,790	0.03%
2021/11/30	2	29.40	0	0.00	29.30	2	6,913	0.03%
2021/11/26	3	28.35	0	0.00	28.20	3	7,052	0.04%
2021/11/25	0	0.00	5	29.77	29.45	-5	7,137	-0.07%
2021/11/24	4	29.29	3	29.40	29.35	1	7,245	0.01%
2021/11/23	0	0.00	2	28.90	28.75	-2	7,365	-0.03%
2021/11/22	1	29.70	1	29.45	29.40	0	7,528	0.00%
2021/11/19	1	28.40	0	0.00	28.35	1	7,752	0.01%
2021/11/17	3	29.12	0	0.00	29.05	3	9,318	0.03%
2021/11/16	0	0.00	1	29.90	29.80	-1	9,490	-0.01%
2021/11/11	2	28.85	4	29.54	28.35	-2	10,240	-0.02%
2021/11/09	3	28.80	3	28.25	28.10	0	10,345	0.00%
2021/11/08	0	0.00	2	28.60	28.45	-2	10,389	-0.02%
2021/11/04	0	0.00	1	27.50	27.50	-1	10,879	-0.01%
2021/11/03	173	28.60	162	28.74	28.05	11	11,742	0.09%	大買/大賣/
2021/11/02	0	0.00	1	27.35	27.20	-1	11,815	-0.01%
2021/10/26	2	27.20	0	0.00	27.15	2	12,447	0.02%
2021/10/25	0	0.00	4	26.71	27.35	-4	12,954	-0.03%
2021/10/22	0	0.00	6	26.80	26.70	-6	13,258	-0.05%
2021/10/21	9	28.16	0	0.00	27.90	9	13,541	0.07%
2021/10/18	1	26.50	2	26.50	27.15	-1	14,792	-0.01%
2021/10/14	4	27.53	5	27.01	27.60	-1	15,743	-0.01%
2021/10/13	3	26.80	3	27.35	26.80	0	16,468	0.00%
2021/10/12	2	27.20	2	27.25	27.35	0	18,371	0.00%
2021/10/08	0	0.00	10	28.30	28.40	-10	18,637	-0.05%
2021/10/07	33	29.17	19.1	29.02	28.65	13.9	18,805	0.07%
2021/10/06	0	0.00	1	28.55	27.60	-1	18,872	-0.01%
2021/10/05	1	28.75	1	27.30	28.75	0	18,954	0.00%
2021/10/04	6	28.01	6	28.28	27.80	0	18,986	0.00%
2021/10/01	2	29.33	1	29.70	29.30	1	19,096	0.01%
2021/09/30	0	0.00	2	30.80	31.15	-2	19,222	-0.01%
2021/09/29	3	29.95	4	30.05	29.95	-1	19,437	-0.01%
2021/09/28	1	30.50	0	0.00	30.50	1	19,727	0.01%
2021/09/27	1.1	31.39	1	31.90	31.60	0.1	20,087	0.00%
2021/09/24	4	31.14	6	31.08	31.15	-2	20,825	-0.01%
2021/09/14	5	31.31	34	31.80	31.25	-29	32,687	-0.09%
2021/09/13	41	32.59	10	32.32	31.85	31	33,957	0.09%
2021/09/10	0	0.00	2	32.00	32.00	-2	34,061	-0.01%
2021/09/09	0	0.00	1	32.10	31.85	-1	34,383	0.00%
2021/09/08	1	31.50	0	0.00	31.50	1	35,381	0.00%
2021/09/07	6	32.39	6	32.42	32.45	0	36,392	0.00%
2021/09/06	4	31.48	1	32.15	31.00	3	36,795	0.01%
2021/09/03	3	32.50	30	31.93	32.00	-27	36,962	-0.07%
2021/09/01	12	33.00	3	33.12	33.40	9	36,892	0.02%
2021/08/31	6	33.98	4	34.18	33.50	2	36,974	0.01%
2021/08/30	4	34.83	3	35.20	34.80	1	37,084	0.00%
2021/08/27	4	35.40	4	35.23	34.90	0	37,188	0.00%
2021/08/26	1	35.70	1	36.00	35.45	0	38,209	0.00%
2021/08/25	20	35.63	14	35.75	36.05	6	38,259	0.02%
2021/08/24	71	37.00	66	36.80	36.35	5	38,082	0.01%
2021/08/23	6	35.25	4	35.04	35.95	2	37,283	0.01%
2021/08/20	25	32.27	13.3	32.35	32.70	11.8	37,195	0.03%
2021/08/19	23	33.23	39	33.21	32.00	-16	37,374	-0.04%
2021/08/18	21.3	30.77	3	31.40	32.40	18.3	37,380	0.05%
2021/08/17	4	29.99	9	30.52	30.00	-5	37,755	-0.01%
2021/08/16	6	30.98	2	30.85	30.60	4	38,504	0.01%
2021/08/13	6	32.23	9	32.17	31.55	-3	38,584	-0.01%
2021/08/12	1	31.90	2	31.90	31.90	-1	38,502	0.00%
2021/08/11	7	31.46	26	31.42	31.30	-19	38,723	-0.05%
2021/08/10	11	34.58	9	33.74	32.75	2	38,755	0.01%
2021/08/09	32	34.17	26	33.91	33.55	6	38,553	0.02%
2021/08/06	2	33.73	2	33.58	32.40	0	37,819	0.00%
2021/08/05	1	32.15	0	0.00	31.75	1	37,755	0.00%
2021/08/04	1	32.70	1	32.95	32.85	0	37,887	0.00%
2021/08/02	3	32.33	0	0.00	33.10	3	38,571	0.01%
2021/07/30	1	32.15	43	33.03	32.15	-42	38,567	-0.11%
2021/07/29	19	34.62	48	33.66	35.00	-29	38,481	-0.08%
2021/07/28	52	32.81	22	33.32	32.45	30	38,352	0.08%
2021/07/27	14	33.73	14	33.89	32.90	0	38,762	0.00%
2021/07/23	35	35.49	14	35.71	35.60	21	39,906	0.05%
2021/07/22	25	34.41	28	34.74	34.75	-3	39,876	-0.01%
2021/07/21	31	37.91	41	39.40	35.55	-10	39,601	-0.03%
2021/07/20	79	39.48	30	39.17	38.60	49	39,281	0.12%
2021/07/19	23	42.80	23	42.78	41.60	0	39,311	0.00%
2021/07/16	60	42.55	100	42.27	42.00	-40	39,712	-0.10%
2021/07/15	58	38.08	12	38.55	39.90	46	38,527	0.12%
2021/07/14	15	36.10	3	36.13	36.30	12	38,549	0.03%
2021/07/13	1	38.00	12	37.91	36.30	-11	39,131	-0.03%
2021/07/12	3	39.95	0	0.00	40.30	3	39,017	0.01%
2021/07/09	0	0.00	6	40.71	40.30	-6	38,922	-0.02%
2021/07/08	0	0.00	5	40.30	42.40	-5	39,120	-0.01%
2021/07/07	5	40.70	3	40.70	41.00	2	39,230	0.01%
2021/07/06	6	45.33	3	43.87	43.95	3	39,044	0.01%
2021/07/05	4.5	42.82	1	41.85	43.50	3.5	38,796	0.01%
2021/07/02	5	47.11	9	46.31	45.90	-4	38,467	-0.01%
2021/07/01	17	49.16	29	48.56	49.00	-12	38,111	-0.03%
2021/06/30	264	46.89	246	47.17	49.60	18	37,399	0.05%	大買/大賣/
2021/06/29	161	44.71	138	44.41	45.10	23	34,490	0.07%	大買/大賣/
2021/06/28	20	41.30	14	41.21	41.70	6	31,735	0.02%
2021/06/25	169	36.92	155	36.34	37.95	14	31,037	0.05%	大買/大賣/
2021/06/24	280	31.06	70	33.22	34.50	210	29,226	0.72%	大買/鉅額交易
2021/06/23	36	33.14	231	31.70	31.40	-195	27,249	-0.72%	大賣/鉅額交易
2021/06/22	21	34.49	20	34.30	34.85	1	25,448	0.00%
2021/06/21	1	31.70	5	31.70	31.70	-4	24,140	-0.02%
2021/06/18	1	28.80	6	28.71	28.85	-5	24,085	-0.02%
2021/06/17	59	25.18	69	24.88	26.25	-10	24,078	-0.04%
2021/06/16	42	24.19	36	24.37	23.90	6	22,967	0.03%
2021/06/15	226	23.51	224	23.84	24.20	2	21,862	0.01%	大買/大賣/
2021/06/11	22	23.01	22	23.11	22.60	0	21,164	0.00%
2021/06/09	0	0.00	3	23.25	22.55	-3	20,829	-0.01%
2021/06/08	60	23.56	71	23.34	23.15	-11	20,732	-0.05%
2021/06/07	43	23.03	48	22.87	23.00	-5	20,471	-0.02%
2021/06/04	0	0.00	3	22.75	22.75	-3	20,226	-0.01%
2021/06/03	172	23.91	165	23.62	23.80	7	20,045	0.03%	大買/大賣/
2021/06/02	44	22.79	27	22.90	22.70	17	18,903	0.09%
2021/05/31	24	22.64	18	23.10	22.10	6	18,531	0.03%
2021/05/28	21	23.05	25	23.00	22.65	-4	18,209	-0.02%
2021/05/27	47	23.06	45	22.92	22.80	2	17,808	0.01%
2021/05/26	41	22.67	41	22.77	22.70	0	17,432	0.00%
2021/05/25	133	21.79	137	22.48	21.90	-4	16,789	-0.02%	大買/大賣/
2021/05/24	11	21.55	34	21.32	21.75	-23	16,109	-0.14%
2021/05/21	33	19.64	30	19.45	19.80	3	15,421	0.02%
2021/05/20	5	18.94	2	19.60	18.45	3	15,381	0.02%
2021/05/19	37	19.44	14	19.13	19.30	23	15,232	0.15%
2021/05/18	35	18.23	29	18.36	18.80	6	14,946	0.04%
2021/05/14	6	18.59	9	18.59	18.95	-3	14,518	-0.02%
2021/05/13	3	18.62	0	0.00	18.20	3	14,305	0.02%
2021/05/12	3	19.72	2	19.80	19.60	1	14,045	0.01%
2021/05/11	1	21.75	10	22.72	21.75	-9	13,849	-0.06%
2021/05/10	34	23.15	25	23.45	23.65	9	13,501	0.07%
2021/05/07	5	22.00	5	22.05	22.25	0	13,035	0.00%
2021/05/06	5	22.22	6	22.87	22.05	-1	12,831	-0.01%
2021/05/05	2	23.65	1	23.45	22.85	1	12,555	0.01%
2021/05/04	25	23.49	33	23.32	23.15	-8	12,174	-0.07%
2021/05/03	93	26.30	88	25.88	25.70	5	11,429	0.04%
2021/04/29	3	23.53	8	23.71	24.45	-5	10,210	-0.05%
2021/04/28	3	23.78	41	23.25	23.45	-38	9,811	-0.39%
2021/04/27	50	22.86	1	22.80	22.50	49	9,350	0.52%
2021/04/26	23	23.05	15	23.12	22.85	8	9,136	0.09%
2021/04/23	24	22.36	14	22.67	21.80	10	8,817	0.11%
2021/04/22	220	23.64	236	23.89	23.50	-16	8,502	-0.19%	大買/大賣/
2021/04/21	61	23.08	82	23.35	23.50	-21	7,328	-0.29%
2021/04/20	14	21.46	7	21.31	21.40	7	6,588	0.11%
2021/04/19	30	21.80	26	22.20	22.25	4	6,393	0.06%
2021/04/15	0	0.00	6	19.77	19.75	-6	5,724	-0.10%
2021/04/14	15	20.06	16	20.01	19.90	-1	5,969	-0.02%
2021/04/13	7	20.26	13	20.39	19.85	-6	5,838	-0.10%
2021/04/12	2	19.30	8	19.50	19.30	-6	5,608	-0.11%
2021/04/09	0	0.00	3	18.87	18.70	-3	5,877	-0.05%
2021/04/08	22	19.10	25	19.15	19.10	-3	6,029	-0.05%
2021/04/07	1	18.70	0	0.00	18.95	1	6,212	0.02%
2021/04/06	4	18.81	8	18.85	18.80	-4	7,148	-0.06%
2021/04/01	15	18.78	20	18.70	18.90	-5	7,980	-0.06%
2021/03/31	4	18.55	5	18.55	18.50	-1	8,512	-0.01%
2021/03/30	0	0.00	8	18.25	18.35	-8	8,525	-0.09%
2021/03/25	0	0.00	5	18.00	17.95	-5	9,694	-0.05%
2021/03/24	4	18.01	5	18.10	17.95	-1	9,837	-0.01%
2021/03/23	16	18.28	8	18.58	18.35	8	9,870	0.08%
2021/03/22	224	18.50	212	18.88	19.05	12	9,780	0.12%	大買/大賣/
2021/03/19	2	17.90	0	0.00	17.85	2	9,817	0.02%
2021/03/18	3	17.80	3	17.85	17.85	0	9,965	0.00%
2021/03/17	6	17.58	0	0.00	17.60	6	9,995	0.06%
2021/03/16	2	17.55	0	0.00	17.55	2	10,038	0.02%
2021/03/15	1	17.70	0	0.00	17.70	1	10,113	0.01%
2021/03/12	3	17.45	2	17.50	17.45	1	10,205	0.01%
2021/03/11	1	17.45	0	0.00	17.45	1	10,313	0.01%
2021/03/10	0	0.00	3	17.45	17.35	-3	10,332	-0.03%
2021/03/09	3	17.55	1	17.20	17.85	2	10,400	0.02%
2021/03/08	0	0.00	2	17.10	17.10	-2	10,427	-0.02%
2021/03/05	3	17.45	0	0.00	17.25	3	10,620	0.03%
2021/03/02	4	17.20	0	0.00	16.75	4	10,692	0.04%
2021/02/24	5	17.30	0	0.00	17.05	5	10,739	0.05%
2021/02/23	15	17.88	10	18.04	17.70	5	10,664	0.05%
2021/02/22	10	17.30	10	17.35	18.00	0	10,480	0.00%
2021/02/19	0	0.00	2	16.40	16.40	-2	10,314	-0.02%
2021/02/18	0	0.00	3	16.70	16.65	-3	10,306	-0.03%
2021/01/28	3	15.80	0	0.00	15.80	3	10,621	0.03%
2021/01/25	0	0.00	1	16.25	16.10	-1	10,815	-0.01%
2021/01/22	1	15.95	0	0.00	16.10	1	10,789	0.01%
2021/01/08	6	18.13	0	0.00	18.20	6	10,387	0.06%
2021/01/06	30	18.71	60	18.84	18.60	-30	9,953	-0.30%
2021/01/04	5	20.17	0	0.00	20.20	5	9,555	0.05%
2020/12/31	7	20.54	1	20.25	20.25	6	9,176	0.07%
2020/12/30	7	19.95	12	20.65	20.35	-5	8,964	-0.06%
2020/12/29	30	21.43	117	21.85	20.80	-87	8,706	-1.00%	大賣/
2020/12/28	115	20.98	52	20.17	21.05	63	7,702	0.82%	大買/
2020/12/25	71	18.78	74	19.24	19.15	-3	6,775	-0.04%
2020/12/22	19	18.23	12	18.06	17.85	7	5,925	0.12%
2020/12/21	11	19.04	6	18.86	18.90	5	5,595	0.09%
2020/12/18	18	17.63	16	17.56	17.70	2	4,892	0.04%
2020/12/17	22	17.26	4	17.30	17.25	18	4,744	0.38%
2020/12/16	1	17.55	0	0.00	17.80	1	4,673	0.02%
2020/12/15	11	17.73	24	17.51	17.75	-13	4,561	-0.28%
2020/12/14	150	17.32	130	17.49	17.50	20	4,110	0.49%	大買/大賣/
2020/12/11	0	0.00	18	16.65	16.50	-18	3,890	-0.46%
2020/12/10	0	0.00	1	16.90	16.90	-1	3,800	-0.03%
2020/12/08	12	16.98	0	0.00	16.90	12	3,714	0.32%
2020/12/07	4	16.79	4	16.60	16.75	0	3,593	0.00%
2020/12/02	0	0.00	1	16.50	16.55	-1	3,534	-0.03%
2020/12/01	12	16.20	14	16.22	16.20	-2	3,512	-0.06%
2020/11/30	2	16.00	20	15.95	15.95	-18	3,323	-0.54%
2020/11/26	1	15.70	0	0.00	15.55	1	3,235	0.03%
2020/11/24	92	15.65	53	15.72	15.65	39	3,358	1.16%
2020/11/23	6	15.25	6	15.35	15.35	0	3,221	0.00%
2020/11/10	0	0.00	2	15.15	15.15	-2	3,174	-0.06%
2020/11/09	2	15.70	6	15.25	15.50	-4	3,075	-0.13%
2020/11/03	3	15.15	3	15.02	14.95	0	2,741	0.00%
2020/11/02	0	0.00	4	14.85	15.10	-4	2,606	-0.15%
2020/10/29	2	14.70	0	0.00	14.70	2	2,476	0.08%
2020/10/28	8	15.00	0	0.00	15.00	8	2,472	0.32%
2020/10/26	2	15.28	2	15.18	15.00	0	2,379	0.00%
2020/10/16	23	14.39	23	14.33	14.20	0	2,037	0.00%
2020/09/24	0	0.00	2	13.60	13.50	-2	2,144	-0.09%
2020/09/23	4	13.78	0	0.00	13.75	4	2,091	0.19%
2020/09/09	0	0.00	3	14.00	14.30	-3	1,998	-0.15%
2020/09/07	917	14.34	916	14.36	14.20	1	1,879	0.05%	大買/大賣/
2020/09/04	2	13.80	0	0.00	13.95	2	1,771	0.11%
2020/09/02	0	0.00	10	14.00	13.90	-10	1,642	-0.61%
2020/08/31	12	14.48	0	0.00	14.40	12	1,586	0.76%
2020/08/20	3	13.40	0	0.00	13.20	3	1,351	0.22%
2020/08/17	6	13.90	6	13.89	13.90	0	1,297	0.00%
2020/08/14	245	13.59	245	13.74	13.65	0	1,294	0.00%	大買/大賣/
2020/07/20	1	13.40	0	0.00	13.40	1	1,283	0.08%
2020/07/15	2	13.60	0	0.00	13.50	2	1,333	0.15%
2020/06/12	2	12.80	0	0.00	12.90	2	1,015	0.20%
2020/05/14	1	12.75	0	0.00	12.75	1	1,059	0.09%
2020/04/28	2	12.55	0	0.00	12.55	2	1,074	0.19%
2020/04/23	1	12.40	0	0.00	12.30	1	1,082	0.09%
2020/04/21	1	12.50	1	12.50	12.30	0	1,073	0.00%
2020/03/17	1	11.90	0	0.00	11.95	1	990	0.10%
2020/03/13	2	12.60	0	0.00	12.50	2	963	0.21%
2020/03/09	1	13.50	0	0.00	13.45	1	881	0.11%
2020/03/06	1	13.65	0	0.00	13.60	1	878	0.11%
2020/02/25	1	13.65	0	0.00	13.70	1	964	0.10%
2020/02/19	1	13.85	0	0.00	13.85	1	967	0.10%
2020/02/07	1	13.50	0	0.00	13.50	1	1,086	0.09%
2020/02/03	1	13.45	0	0.00	13.40	1	1,200	0.08%
2020/01/14	0	0.00	3	14.10	14.10	-3	1,420	-0.21%
2020/01/08	1	14.00	0	0.00	13.95	1	1,717	0.06%
2020/01/06	3	14.20	0	0.00	14.20	3	1,771	0.17%
2019/12/20	0	0.00	2	14.50	14.40	-2	1,785	-0.11%
2019/12/19	0	0.00	21	14.54	14.55	-21	1,773	-1.18%
2019/12/18	0	0.00	20	14.45	14.40	-20	1,742	-1.15%
2019/12/17	0	0.00	2	14.30	14.40	-2	1,727	-0.12%
2019/12/16	1	14.30	0	0.00	14.30	1	1,713	0.06%
2019/12/11	7	14.10	0	0.00	14.10	7	1,676	0.42%
2019/12/10	8	14.10	0	0.00	14.10	8	1,679	0.48%
2019/12/04	0	0.00	3	14.30	14.30	-3	1,671	-0.18%
2019/12/03	30	14.40	0	0.00	14.40	30	1,675	1.79%
2019/12/02	0	0.00	8	14.25	14.30	-8	1,654	-0.48%
2019/11/29	3	14.00	0	0.00	14.00	3	1,556	0.19%
2019/11/28	0	0.00	2	14.15	14.10	-2	1,554	-0.13%
2019/11/25	3	14.15	0	0.00	14.15	3	1,547	0.19%
2019/11/22	3	14.02	0	0.00	14.00	3	1,543	0.19%
2019/11/08	1	14.05	0	0.00	14.05	1	1,515	0.07%
2019/11/06	2	14.20	0	0.00	14.20	2	1,463	0.14%
2019/11/05	1	14.25	0	0.00	14.15	1	1,396	0.07%
2019/10/31	1	14.15	0	0.00	14.05	1	1,315	0.08%
2019/10/29	1	14.30	0	0.00	14.20	1	1,278	0.08%
2019/10/28	1	14.50	0	0.00	14.40	1	1,197	0.08%
2019/10/22	4	14.80	0	0.00	14.80	4	1,095	0.37%
2019/08/21	0	0.00	4	13.60	13.60	-4	1,270	-0.31%
2019/08/05	2	14.20	0	0.00	14.10	2	1,845	0.11%
2019/07/30	1	14.40	0	0.00	14.35	1	1,842	0.05%
2019/07/29	1	14.55	0	0.00	14.40	1	1,848	0.05%
2019/07/25	0	0.00	2	14.45	14.45	-2	1,833	-0.11%
2019/07/22	0	0.00	36	14.60	14.60	-36	1,811	-1.99%
2019/07/18	2	14.45	0	0.00	14.45	2	1,773	0.11%
2019/07/15	2	14.28	2	14.35	14.35	0	1,810	0.00%
2019/07/03	36	14.05	0	0.00	14.05	36	1,700	2.12%
2019/06/27	0	0.00	3	14.20	14.10	-3	1,626	-0.18%
2019/06/11	0	0.00	1	14.10	14.00	-1	1,475	-0.07%
2019/05/24	1	14.55	0	0.00	14.45	1	1,154	0.09%
2019/05/22	1	14.30	1	14.35	14.35	0	1,067	0.00%
2019/05/20	15	14.35	15	14.25	14.20	0	912	0.00%
2019/05/09	0	0.00	5	14.15	13.80	-5	606	-0.82%
2019/05/06	0	0.00	3	13.60	13.55	-3	561	-0.53%
2019/05/03	3	13.75	0	0.00	13.75	3	552	0.54%
2019/04/22	5	13.90	0	0.00	13.95	5	514	0.97%
2019/03/25	0	0.00	6	13.40	13.50	-6	470	-1.28%
2019/02/22	2	13.60	0	0.00	13.55	2	607	0.33%
2019/02/20	2	13.60	0	0.00	13.55	2	662	0.30%
2019/02/19	2	13.60	0	0.00	13.60	2	669	0.30%
2018/12/27	0	0.00	4	13.40	13.40	-4	1,060	-0.38%
2018/12/22	4	13.55	0	0.00	13.55	4	1,203	0.33%
2018/11/30	2	13.45	0	0.00	13.40	2	1,225	0.16%
2018/10/09	14	14.18	14	14.10	13.95	0	1,309	0.00%
2018/10/03	0	0.00	6	13.90	14.00	-6	1,114	-0.54%
2018/10/02	6	14.10	0	0.00	14.10	6	1,089	0.55%
2018/05/31	0	0.00	2	13.60	13.60	-2	446	-0.45%
2018/05/08	2	13.35	0	0.00	13.40	2	500	0.40%
2018/04/20	2	13.40	0	0.00	13.45	2	513	0.39%
2018/04/12	0	0.00	1	13.70	13.50	-1	542	-0.18%
2018/04/11	1	13.65	2	13.65	13.65	-1	545	-0.18%
2018/01/03	0	0.00	3	14.25	14.25	-3	763	-0.39%
2018/01/02	0	0.00	5	14.30	14.35	-5	741	-0.67%