榮運 (2607)-凱基-鳳山券商分點個股進出

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
32.05
漲跌
▼0.60
漲幅
-1.84%
成交量
3,024張
產業
上市航運類股
505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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0.5	32.70	1	32.80	32.65	-0.5	3,949	-0.01%
2024/05/17	1	34.10	0	0.00	33.85	1	3,895	0.03%
2024/05/15	0	0.00	1	33.65	33.80	-1	3,802	-0.03%
2024/05/13	2	35.25	2	34.20	33.95	0	3,681	0.00%
2024/05/10	4	34.50	2	34.85	34.15	2	3,412	0.06%
2024/05/03	0	0.00	2	34.48	34.25	-2	3,140	-0.06%
2024/04/26	1	32.00	0	0.00	32.95	1	2,797	0.04%
2024/04/16	0	0.00	63	29.81	30.00	-63	2,795	-2.25%
2024/04/15	74	30.05	58	30.45	29.95	16	2,933	0.55%
2024/04/12	58	30.55	58	31.00	30.55	0	3,047	0.00%
2024/04/11	61	30.83	0	0.00	30.75	61	3,703	1.65%
2024/03/28	1	31.25	0	0.00	31.25	1	4,365	0.02%
2024/03/26	0	0.00	1	30.95	31.00	-1	4,651	-0.02%
2024/03/20	0	0.00	1	31.40	31.30	-1	5,582	-0.02%
2024/03/19	1	31.50	0	0.00	31.50	1	5,658	0.02%
2024/03/15	0	0.00	2	32.00	31.75	-2	5,660	-0.04%
2024/03/14	0	0.00	1	32.35	32.65	-1	5,645	-0.02%
2024/03/13	1	33.60	4	33.23	32.50	-3	5,642	-0.05%
2024/03/11	0	0.00	1	34.10	34.30	-1	5,524	-0.02%
2024/03/08	1	33.75	3	33.85	33.70	-2	5,737	-0.03%
2024/03/07	0	0.00	1	33.60	33.60	-1	5,806	-0.02%
2024/03/06	1	33.30	0	0.00	33.30	1	5,791	0.02%
2024/02/16	0	0.00	3	32.20	32.25	-3	6,433	-0.05%
2024/01/30	0	0.00	1	33.95	33.35	-1	6,830	-0.01%
2024/01/26	0	0.00	5	34.00	33.95	-5	6,825	-0.07%
2024/01/24	1	34.05	0	0.00	33.80	1	6,810	0.01%
2024/01/23	5	32.40	0	0.00	32.45	5	6,759	0.07%
2024/01/19	1	32.70	0	0.00	32.50	1	6,792	0.01%
2024/01/17	0	0.00	1	32.55	32.35	-1	6,833	-0.01%
2024/01/16	0	0.00	1	32.50	32.40	-1	6,836	-0.01%
2024/01/12	0	0.00	1	33.60	33.40	-1	6,831	-0.01%
2024/01/11	2	33.28	0	0.00	33.35	2	6,813	0.03%
2024/01/08	11	35.20	10	34.40	34.60	1	6,759	0.01%
2024/01/05	25	35.54	17	34.91	35.80	8	6,785	0.12%
2024/01/04	3	34.15	4	34.60	35.50	-1	6,080	-0.02%
2024/01/02	1	32.40	0	0.00	31.85	1	5,618	0.02%
2023/12/27	0	0.00	1	32.30	32.35	-1	5,440	-0.02%
2023/12/26	0	0.00	1	32.40	32.25	-1	5,426	-0.02%
2023/12/25	0	0.00	1	32.75	32.20	-1	5,382	-0.02%
2023/12/21	0	0.00	2.1	34.73	35.00	-2.1	5,139	-0.04%
2023/12/20	3	34.88	3	34.48	34.85	0	4,962	0.00%
2023/12/19	0	0.00	0.1	34.90	34.90	-0.1	4,821	0.00%
2023/12/18	2	34.85	2	34.70	35.00	0	4,503	0.00%
2023/12/15	0	0.00	2	32.80	33.10	-2	4,153	-0.05%
2023/12/14	2	32.35	1	31.80	32.40	1	4,044	0.02%
2023/12/08	0	0.00	1	31.40	31.45	-1	3,967	-0.03%
2023/12/07	0	0.00	6	31.10	31.05	-6	3,944	-0.15%
2023/12/06	4.1	31.23	0	0.00	31.30	4.1	3,920	0.10%
2023/12/05	5	31.30	1	31.80	31.55	4	3,849	0.10%
2023/11/30	0	0.00	0.2	29.35	29.30	-0.2	3,436	-0.01%
2023/11/28	3	29.80	0	0.00	29.85	3	3,348	0.09%
2023/11/22	1	29.40	0	0.00	29.40	1	3,286	0.03%
2023/11/17	0	0.00	1	29.25	29.50	-1	3,211	-0.03%
2023/11/15	0.1	32.05	0	0.00	31.35	0.1	2,857	0.00%
2023/11/14	0.1	33.40	2	33.73	33.50	-1.9	2,801	-0.07%
2023/11/13	0	0.00	1	33.35	33.30	-1	2,734	-0.04%
2023/11/10	2	31.80	0	0.00	32.00	2	2,525	0.08%
2023/11/09	0	0.00	2	31.60	32.00	-2	2,463	-0.08%
2023/11/08	0	0.00	15	30.85	30.70	-15	2,393	-0.63%
2023/11/07	0	0.00	1	30.90	30.85	-1	2,349	-0.04%
2023/11/02	0	0.00	1	30.60	30.65	-1	2,397	-0.04%
2023/11/01	0	0.00	11	30.18	30.20	-11	2,389	-0.46%
2023/10/31	2	29.90	0	0.00	29.85	2	2,379	0.08%
2023/10/27	0	0.00	1	31.15	31.10	-1	2,337	-0.04%
2023/10/25	1	31.30	0	0.00	30.90	1	2,337	0.04%
2023/10/19	0	0.00	0.1	30.90	30.90	-0.1	2,328	0.00%
2023/10/18	0	0.00	1	30.40	30.40	-1	2,271	-0.04%
2023/10/16	2	30.70	2	30.30	30.40	0	2,175	0.00%
2023/10/13	0	0.00	1	30.15	30.50	-1	2,097	-0.05%
2023/10/11	0	0.00	15	28.80	28.85	-15	1,837	-0.82%
2023/10/03	0	0.00	1	28.20	28.10	-1	1,892	-0.05%
2023/09/26	0	0.00	1	28.45	28.35	-1	2,026	-0.05%
2023/09/25	1	28.15	0	0.00	28.20	1	2,089	0.05%
2023/09/20	0	0.00	3	28.70	28.55	-3	2,140	-0.14%
2023/09/18	0	0.00	4	28.55	28.50	-4	2,140	-0.19%
2023/09/04	0	0.00	1	28.70	28.75	-1	2,339	-0.04%
2023/08/31	0	0.00	10	28.10	28.50	-10	2,353	-0.42%
2023/08/28	0	0.00	10	27.75	27.65	-10	2,361	-0.42%
2023/08/21	1	28.50	1	28.45	28.60	0	2,326	0.00%
2023/08/18	12	28.43	12	28.60	28.60	0	2,315	0.00%
2023/08/09	0	0.00	1	29.00	28.80	-1	2,144	-0.05%
2023/08/07	0	0.00	0.1	28.45	28.55	-0.1	2,092	-0.01%
2023/07/31	0	0.00	0.2	28.60	28.35	-0.2	2,091	-0.01%
2023/07/25	0	0.00	5.2	27.52	27.70	-5.2	1,961	-0.27%
2023/07/20	0	0.00	2	27.08	27.20	-2	1,939	-0.10%
2023/07/19	2.2	26.74	0	0.00	26.55	2.2	1,923	0.11%
2023/07/18	1	27.00	0	0.00	26.90	1	1,929	0.05%
2023/07/17	1	27.20	1	27.20	27.15	0	1,907	0.00%
2023/07/14	0	0.00	5	27.05	27.10	-5	1,892	-0.26%
2023/07/13	2	27.10	6	27.30	26.90	-4	1,907	-0.21%
2023/07/12	7	28.43	1	28.25	28.20	6	1,920	0.31%
2023/07/11	0	0.00	1	28.60	28.60	-1	1,871	-0.05%
2023/07/10	4	28.73	5	28.55	28.60	-1	1,879	-0.05%
2023/07/07	3	28.73	0	0.00	28.85	3	1,878	0.16%
2023/07/05	0	0.00	5	29.15	29.10	-5	1,851	-0.27%
2023/07/04	0	0.00	1	29.50	29.40	-1	1,853	-0.05%
2023/07/03	0	0.00	6.3	29.31	29.35	-6.3	1,776	-0.35%
2023/06/30	6.8	28.92	1	28.90	28.80	5.8	1,714	0.34%
2023/06/27	3	28.45	0	0.00	28.35	3	1,673	0.18%
2023/06/21	0	0.00	7	29.04	29.00	-7	1,659	-0.42%
2023/06/20	0	0.00	2	28.50	28.55	-2	1,622	-0.12%
2023/06/19	0.3	28.65	0	0.00	28.45	0.3	1,611	0.02%
2023/06/16	0	0.00	5	28.55	28.40	-5	1,592	-0.31%
2023/06/09	1	28.20	2	28.23	28.20	-1	1,719	-0.06%
2023/06/06	0	0.00	6	27.95	27.95	-6	1,901	-0.32%
2023/06/05	0	0.00	3	28.00	28.00	-3	1,920	-0.16%
2023/05/31	1	27.45	1	27.40	27.40	0	2,114	0.00%
2023/05/24	3	27.55	0	0.00	27.55	3	2,380	0.13%
2023/05/23	4.1	27.50	0	0.00	27.40	4.1	2,405	0.17%
2023/05/22	0	0.00	4	27.50	27.45	-4	2,437	-0.16%
2023/05/09	0.3	26.60	3	26.55	26.60	-2.7	2,926	-0.09%
2023/05/05	5	27.00	0	0.00	26.90	5	2,968	0.17%
2023/05/04	1	26.90	0	0.00	26.90	1	3,005	0.03%
2023/05/03	0	0.00	5.8	26.85	26.85	-5.8	3,046	-0.19%
2023/05/02	0.5	27.10	4	27.00	27.10	-3.5	3,082	-0.11%
2023/04/28	3	27.00	6	27.00	27.05	-3	3,111	-0.10%
2023/04/27	0	0.00	5	26.60	26.80	-5	3,117	-0.16%
2023/04/26	1	26.70	0	0.00	26.65	1	3,135	0.03%
2023/04/25	1	26.90	0	0.00	26.85	1	3,149	0.03%
2023/04/19	0	0.00	0	28.00	27.80	0	3,208	0.00%
2023/04/18	0	28.26	0	0.00	28.10	0	3,208	0.00%
2023/04/17	1	28.30	0	0.00	28.40	1	3,199	0.03%
2023/04/13	1	28.05	0	0.00	28.25	1	3,151	0.03%
2023/04/06	1	27.80	5	27.75	27.70	-4	3,258	-0.12%
2023/03/29	0	27.65	0	0.00	27.55	0	3,554	0.00%
2023/03/27	0.1	27.65	0	0.00	27.50	0.1	3,680	0.00%
2023/03/22	0	27.75	0	0.00	27.90	0	3,844	0.00%
2023/03/17	1	27.50	1	27.50	27.45	0	3,877	0.00%
2023/03/16	1	27.45	2	27.53	27.40	-1	3,873	-0.03%
2023/03/15	22	28.39	3	28.32	27.75	19	3,873	0.49%
2023/03/14	1	27.20	0	0.00	27.40	1	3,773	0.03%
2023/03/13	0	28.00	26	27.65	27.75	-26	3,758	-0.69%
2023/03/10	46	28.34	2	28.65	28.25	44	3,726	1.18%
2023/03/09	0	28.50	0	0.00	28.45	0	3,632	0.00%
2023/03/07	0	28.60	3	28.50	28.60	-3	3,682	-0.08%
2023/03/06	6	28.47	0	0.00	28.40	6	3,693	0.16%
2023/03/03	0	0.00	14	28.56	28.55	-14	3,725	-0.38%
2023/02/24	4	28.05	0	0.00	28.00	4	3,621	0.11%
2023/02/23	3	27.95	6	28.08	27.95	-3	3,587	-0.08%
2023/02/22	6	27.65	0	0.00	27.55	6	3,544	0.17%
2023/02/21	4	27.55	0	0.00	27.65	4	3,547	0.11%
2023/02/20	5	27.35	2	27.38	27.40	3	3,566	0.08%
2023/02/16	1	27.80	0	0.00	27.75	1	3,623	0.03%
2023/02/10	10	27.75	0	0.00	27.70	10	3,682	0.27%
2023/02/09	3.1	28.12	5.1	28.24	28.30	-2	3,694	-0.05%
2023/02/06	0	0.00	1	27.00	26.90	-1	3,560	-0.03%
2023/02/02	0	0.00	10	27.20	27.15	-10	3,569	-0.28%
2023/02/01	10	27.00	0	0.00	26.95	10	3,551	0.28%
2023/01/30	0.1	26.80	0	0.00	26.65	0.1	3,525	0.00%
2023/01/17	12	26.50	0	0.00	26.55	12	3,515	0.34%
2023/01/12	15	26.93	8	27.09	26.90	7	3,612	0.19%
2023/01/11	2	27.30	0	0.00	27.30	2	3,640	0.05%
2023/01/10	0	0.00	3	27.65	27.70	-3	3,642	-0.08%
2023/01/06	0.3	27.50	0	0.00	27.50	0.3	3,784	0.01%
2023/01/04	1	27.70	0	0.00	27.55	1	4,007	0.02%
2022/12/30	2	27.80	0	0.00	27.80	2	4,417	0.05%
2022/12/29	1	27.95	10	28.00	28.05	-9	4,441	-0.20%
2022/12/28	0	0.00	2	28.55	28.50	-2	4,573	-0.04%
2022/12/26	0	0.00	4	28.68	28.55	-4	4,791	-0.08%
2022/12/23	22	28.58	4	28.93	29.10	18	4,859	0.37%
2022/12/22	6	29.21	4.1	28.90	28.70	1.9	5,017	0.04%
2022/12/21	0	0.00	2	28.20	28.30	-2	4,945	-0.04%
2022/12/20	0	0.00	1	28.80	27.85	-1	5,042	-0.02%
2022/12/19	0	0.00	4	28.58	28.20	-4	5,149	-0.08%
2022/12/16	5	28.20	0	0.00	28.45	5	5,384	0.09%
2022/12/15	1	27.90	0	0.00	28.20	1	5,386	0.02%
2022/12/09	0.1	27.85	2	28.00	27.90	-1.9	7,024	-0.03%
2022/12/07	3	27.85	0	0.00	27.70	3	7,555	0.04%
2022/12/05	0	0.00	10	28.85	28.80	-10	7,725	-0.13%
2022/12/02	0	0.00	3	28.70	28.65	-3	7,718	-0.04%
2022/12/01	6	29.07	5	28.80	28.80	1	7,713	0.01%
2022/11/18	0	27.90	0	0.00	27.20	0	7,685	0.00%
2022/11/17	0	27.80	0	0.00	27.70	0	7,677	0.00%
2022/11/09	3	27.60	6	27.68	27.60	-3	7,760	-0.04%
2022/11/04	2	27.10	2	27.25	27.25	0	7,829	0.00%
2022/11/02	3	26.75	1	27.00	26.45	2	7,829	0.03%
2022/10/31	0.2	26.00	0	0.00	26.00	0.2	8,071	0.00%
2022/10/27	0	0.00	1	26.30	26.45	-1	8,217	-0.01%
2022/10/25	1	26.50	0	0.00	26.15	1	8,414	0.01%
2022/10/24	0	0.00	20	26.37	26.30	-20	8,432	-0.24%
2022/10/21	23	26.18	20	26.60	26.05	3	8,402	0.04%
2022/10/20	20	26.85	0	0.00	26.85	20	8,375	0.24%
2022/10/19	1	27.50	0	0.00	27.15	1	8,304	0.01%
2022/10/13	1	26.80	2	26.95	26.80	-1	8,196	-0.01%
2022/10/12	2	29.18	2	28.75	28.75	0	8,070	0.00%
2022/10/11	13	30.25	5	29.85	29.70	8	7,997	0.10%
2022/10/07	8	32.84	6	32.37	33.00	2	7,731	0.03%
2022/10/06	4	32.00	3	32.00	32.30	1	7,619	0.01%
2022/10/05	0	0.00	2	32.38	32.10	-2	7,592	-0.03%
2022/10/04	2	32.15	3	31.87	32.80	-1	7,481	-0.01%
2022/10/03	4	31.56	0	0.00	31.10	4	7,382	0.05%
2022/09/30	1	31.45	1	31.10	31.55	0	7,363	0.00%
2022/09/29	1	32.90	1	31.75	31.70	0	7,286	0.00%
2022/09/28	3	31.65	1	30.75	30.75	2	7,082	0.03%
2022/09/27	2	31.85	4	32.01	32.30	-2	6,990	-0.03%
2022/09/26	3	32.63	4	31.80	31.20	-1	6,930	-0.01%
2022/09/23	7	34.10	6	33.91	33.35	1	6,839	0.01%
2022/09/22	1	33.00	0	0.00	33.20	1	6,621	0.02%
2022/09/21	29	34.02	25	33.96	33.35	4	6,541	0.06%
2022/09/20	33	34.22	33	33.77	33.65	0	6,291	0.00%
2022/09/19	2	34.08	2	33.53	34.00	0	6,189	0.00%
2022/09/16	20	33.71	34.1	34.14	35.15	-14.1	5,886	-0.24%
2022/09/15	3	32.87	18.4	33.42	33.20	-15.4	5,256	-0.29%
2022/09/14	4	29.58	1	30.80	30.70	3	4,934	0.06%
2022/09/12	2	29.95	3	29.72	29.85	-1	4,945	-0.02%
2022/09/06	1	27.70	0	0.00	27.65	1	4,959	0.02%
2022/09/02	2.3	28.49	0	0.00	28.25	2.3	5,019	0.05%
2022/09/01	2	29.23	0	0.00	29.00	2	4,981	0.04%
2022/08/31	1	30.00	0	0.00	29.85	1	4,961	0.02%
2022/08/30	1	30.50	0	0.00	30.50	1	4,908	0.02%
2022/08/29	1	30.40	0	0.00	30.55	1	4,913	0.02%
2022/08/26	1	31.55	0	0.00	31.40	1	4,913	0.02%
2022/08/24	1	30.50	0	0.00	30.40	1	4,964	0.02%
2022/08/23	2	30.90	0	0.00	30.60	2	5,025	0.04%
2022/08/22	13	30.87	11	31.37	31.35	2	5,022	0.04%
2022/08/19	0	0.00	2	31.50	31.25	-2	5,026	-0.04%
2022/08/17	2	30.85	2	31.08	30.80	0	5,102	0.00%
2022/08/15	2.1	30.13	11	30.25	30.25	-8.9	5,406	-0.16%
2022/08/12	11	30.20	10	30.20	30.20	1	5,422	0.02%
2022/08/10	0.1	29.90	0	0.00	29.85	0.1	5,422	0.00%
2022/08/09	1.2	29.57	0	0.00	29.85	1.2	5,462	0.02%
2022/08/08	0	0.00	30	29.60	30.15	-30	5,500	-0.55%
2022/08/05	14	30.44	7	30.77	30.40	7	5,526	0.13%
2022/08/03	0	0.00	15	30.00	29.85	-15	5,530	-0.27%
2022/08/02	1	30.00	0	0.00	29.65	1	5,715	0.02%
2022/07/21	2	29.35	2	29.10	29.10	0	8,743	0.00%
2022/07/18	0	0.00	2	29.25	29.25	-2	12,252	-0.02%
2022/07/13	0	0.00	1	29.10	28.65	-1	13,206	-0.01%
2022/07/11	0	0.00	1	29.55	29.75	-1	13,471	-0.01%
2022/07/08	0	0.00	3	29.37	29.40	-3	13,647	-0.02%
2022/07/07	0	0.00	6	28.45	28.40	-6	13,726	-0.04%
2022/07/06	0	0.00	2	28.00	27.85	-2	13,778	-0.01%
2022/07/05	0	0.00	1	28.25	28.45	-1	13,910	-0.01%
2022/07/01	1	27.10	1	27.30	27.00	0	14,352	0.00%
2022/06/30	2	28.75	1	28.70	28.60	1	14,419	0.01%
2022/06/29	0	0.00	2	29.70	29.65	-2	14,732	-0.01%
2022/06/28	7	30.04	0	0.00	30.15	7	14,780	0.05%
2022/06/27	1.1	30.66	0	0.00	30.60	1.1	14,820	0.01%
2022/06/24	10	30.15	10	29.46	29.15	0	14,872	0.00%
2022/06/23	1	29.20	0	0.00	28.70	1	15,030	0.01%
2022/06/22	1	28.90	2	29.05	28.90	-1	15,064	-0.01%
2022/06/21	0	0.00	5	30.05	30.50	-5	15,116	-0.03%
2022/06/20	0	0.00	7	30.29	29.50	-7	15,280	-0.05%
2022/06/17	1	31.10	0	0.00	31.15	1	15,278	0.01%
2022/06/16	0	0.00	3	32.20	31.80	-3	15,447	-0.02%
2022/06/15	2	33.78	0	0.00	33.50	2	15,628	0.01%
2022/06/14	1	33.45	0	0.00	33.50	1	16,291	0.01%
2022/06/13	6	33.75	0	0.00	33.80	6	17,105	0.04%
2022/06/10	1	34.80	5	34.70	34.85	-4	17,749	-0.02%
2022/06/09	2	35.35	0	0.00	35.30	2	18,538	0.01%
2022/06/08	0	0.00	11	35.95	36.00	-11	19,675	-0.06%
2022/06/07	0	0.00	5	35.97	36.00	-5	22,680	-0.02%
2022/06/06	1	36.00	2	36.45	35.85	-1	24,788	0.00%
2022/06/01	7	36.41	3	36.32	36.25	4	28,403	0.01%
2022/05/30	0	0.00	5	35.82	35.60	-5	30,013	-0.02%
2022/05/27	2	35.78	9	35.81	35.60	-7	31,460	-0.02%
2022/05/26	10	35.37	17	35.80	35.45	-7	32,280	-0.02%
2022/05/25	1	35.00	2	35.35	35.30	-1	33,909	0.00%
2022/05/24	0	0.00	1	34.80	34.90	-1	38,276	0.00%
2022/05/23	0	0.00	8	35.06	35.00	-8	40,270	-0.02%
2022/05/20	33	33.83	37	33.62	33.40	-4	41,455	-0.01%
2022/05/19	10	33.43	6	33.23	33.40	4	42,155	0.01%
2022/05/18	0	0.00	6.3	34.77	34.55	-6.3	42,498	-0.01%
2022/05/16	3	34.85	5	34.68	34.80	-2	42,495	0.00%
2022/05/12	25	35.12	3	34.52	34.45	22	42,463	0.05%
2022/05/11	11	35.92	6	35.81	35.80	5	42,350	0.01%
2022/05/10	8	36.28	5	36.40	36.60	3	42,400	0.01%
2022/05/09	27	37.15	15	36.25	36.05	12	42,499	0.03%
2022/05/06	21.3	38.33	14	38.50	38.20	7.3	42,373	0.02%
2022/05/05	21	38.10	34	38.51	38.95	-13	41,920	-0.03%
2022/05/04	18	38.15	48	38.09	37.60	-30	41,253	-0.07%
2022/05/03	13	35.99	10	35.90	35.80	3	40,425	0.01%
2022/04/29	23	36.61	21	36.42	36.10	2	40,391	0.00%
2022/04/28	5	35.77	3	36.00	35.30	2	40,219	0.00%
2022/04/27	72	35.39	82	35.50	35.45	-10	40,070	-0.02%
2022/04/26	65	37.59	53	37.07	36.20	12	39,802	0.03%
2022/04/25	87	38.31	31	37.90	37.45	56	39,224	0.14%
2022/04/22	35	40.38	53.1	40.40	41.50	-18.1	38,164	-0.05%
2022/04/21	6	37.78	6.1	38.15	37.75	-0.1	36,433	0.00%
2022/04/20	9	37.69	22.1	38.06	37.00	-13.1	36,367	-0.04%
2022/04/19	5	37.23	2	36.90	36.75	3	36,369	0.01%
2022/04/18	26	36.31	15	36.00	36.00	11	36,633	0.03%
2022/04/15	2	37.33	5	37.87	37.30	-3	36,568	-0.01%
2022/04/14	5	37.83	8	37.63	37.20	-3	36,441	-0.01%
2022/04/13	0	0.00	4	37.63	37.50	-4	36,214	-0.01%
2022/04/12	6	36.38	1	36.65	36.60	5	36,053	0.01%
2022/04/08	22	38.05	26	37.79	37.60	-4	35,859	-0.01%
2022/04/07	13	36.93	13	36.16	36.15	0	35,512	0.00%
2022/04/06	5	37.31	9	37.09	37.05	-4	35,341	-0.01%
2022/04/01	21	37.92	24	37.87	37.60	-3	35,270	-0.01%
2022/03/31	5	37.04	4	36.84	36.90	1	35,067	0.00%
2022/03/30	4.3	36.96	8	37.08	36.85	-3.7	34,978	-0.01%
2022/03/29	2	36.90	2	37.30	36.90	0	34,879	0.00%
2022/03/28	3	35.58	6	36.38	36.95	-3	34,719	-0.01%
2022/03/25	10	36.14	8	35.88	35.85	2	34,509	0.01%
2022/03/24	8	36.53	12	36.62	36.60	-4	34,322	-0.01%
2022/03/23	14	37.48	20	37.40	37.30	-6	34,195	-0.02%
2022/03/22	5	37.09	5	37.03	37.00	0	33,970	0.00%
2022/03/21	6	36.91	11	37.10	37.25	-5	33,854	-0.01%
2022/03/18	15.1	36.77	6	36.77	37.05	9.1	33,681	0.03%
2022/03/17	30.1	36.93	25	37.13	37.70	5.1	33,453	0.02%
2022/03/16	27	36.89	39	37.20	36.30	-12	32,794	-0.04%
2022/03/15	26.5	37.84	44	37.55	37.50	-17.5	31,999	-0.05%
2022/03/14	34	39.72	19	39.53	39.30	15	31,454	0.05%
2022/03/11	80.5	40.09	66.1	40.13	39.60	14.4	30,756	0.05%
2022/03/10	102.1	42.42	82	42.64	41.75	20.1	29,780	0.07%	大買/
2022/03/09	52	39.47	57.1	40.14	40.80	-5.1	27,132	-0.02%
2022/03/08	54	38.87	38	39.53	37.10	16	25,199	0.06%
2022/03/07	17	38.24	28	38.67	39.00	-11	23,020	-0.05%
2022/03/04	13.1	38.13	3	37.78	37.35	10.1	21,647	0.05%
2022/03/03	19	39.24	16	39.34	38.90	3	20,978	0.01%
2022/03/02	29	38.67	17	38.91	38.65	12	20,010	0.06%
2022/03/01	8	36.83	9	36.77	36.95	-1	18,566	-0.01%
2022/02/25	28	38.42	151.1	39.39	37.55	-123.1	17,718	-0.69%	大賣/鉅額交易
2022/02/24	321.1	37.76	198	38.38	36.95	123.1	16,051	0.77%	大買/大賣/鉅額交易
2022/02/23	35	37.41	262	36.23	37.80	-227	11,725	-1.94%	大賣/鉅額交易
2022/02/22	384	35.21	164	35.51	34.40	220	9,690	2.27%	大買/大賣/鉅額交易
2022/02/21	4	35.30	10	36.47	36.65	-6	8,270	-0.07%
2022/02/18	1	31.15	4.1	33.07	33.35	-3.1	7,592	-0.04%
2022/02/17	0	0.00	3	30.65	30.35	-3	7,344	-0.04%
2022/02/16	1.1	30.65	0	0.00	30.05	1.1	7,369	0.01%
2022/02/15	3	30.12	1	30.35	29.75	2	7,401	0.03%
2022/02/10	6	31.91	1.1	31.83	31.70	4.9	7,479	0.07%
2022/02/09	12	31.58	21	31.37	31.45	-9	7,353	-0.12%
2022/02/08	4.1	30.36	3	29.88	30.85	1.1	7,037	0.02%
2022/02/07	1	28.90	0	0.00	29.20	1	6,758	0.01%
2022/01/26	0	0.00	3	28.35	28.10	-3	6,973	-0.04%
2022/01/20	0	0.00	1	29.20	29.20	-1	7,026	-0.01%
2022/01/19	0	0.00	2	29.25	29.20	-2	7,030	-0.03%
2022/01/18	1	29.50	2	29.18	29.50	-1	6,986	-0.01%
2022/01/13	4	30.63	1	30.20	30.10	3	6,862	0.04%
2022/01/12	18	31.18	8.7	31.13	31.50	9.3	6,614	0.14%
2022/01/11	2	29.45	4	29.84	29.65	-2	6,169	-0.03%
2022/01/10	0.1	29.05	0	0.00	28.55	0.1	5,886	0.00%
2022/01/05	0	0.00	2	29.00	28.55	-2	5,953	-0.03%
2022/01/03	1	28.70	1	28.90	28.75	0	6,079	0.00%
2021/12/28	2	29.80	1	29.50	29.25	1	6,339	0.02%
2021/12/27	2	29.65	1	29.50	29.70	1	6,436	0.02%
2021/12/24	0	0.00	20	28.50	28.45	-20	6,424	-0.31%
2021/12/17	1	28.80	0	0.00	28.45	1	6,755	0.01%
2021/12/15	2	28.80	2	28.65	28.60	0	6,795	0.00%
2021/12/14	1	28.30	7	28.43	28.30	-6	6,844	-0.09%
2021/12/10	2	29.45	11	29.48	29.35	-9	6,852	-0.13%
2021/12/09	11	30.41	13	30.09	30.05	-2	6,895	-0.03%
2021/12/08	5	30.86	2	30.25	30.30	3	6,970	0.04%
2021/12/07	1	30.35	0	0.00	30.15	1	6,908	0.01%
2021/12/06	2	30.23	1	30.25	30.05	1	6,982	0.01%
2021/12/03	6	30.58	5	30.78	29.40	1	6,930	0.01%
2021/12/02	0	0.00	2	29.85	29.70	-2	6,861	-0.03%
2021/11/30	0	0.00	1	29.45	29.30	-1	6,913	-0.01%
2021/11/24	0	0.00	1	29.35	29.35	-1	7,245	-0.01%
2021/11/23	0	0.00	3	28.80	28.75	-3	7,365	-0.04%
2021/11/22	1	29.25	7	29.66	29.40	-6	7,528	-0.08%
2021/11/19	1	28.45	0	0.00	28.35	1	7,752	0.01%
2021/11/16	1	29.00	1	29.40	29.80	0	9,490	0.00%
2021/11/15	8	28.64	0	0.00	28.10	8	9,920	0.08%
2021/11/12	0	0.00	5	28.50	28.80	-5	10,211	-0.05%
2021/11/11	13	28.62	6	28.53	28.35	7	10,240	0.07%
2021/11/10	0	0.00	4	28.45	28.15	-4	10,144	-0.04%
2021/11/09	3	28.27	2	28.30	28.10	1	10,345	0.01%
2021/11/08	0	0.00	1	28.35	28.45	-1	10,389	-0.01%
2021/11/04	1	27.90	0	0.00	27.50	1	10,879	0.01%
2021/11/03	6	28.18	1	28.10	28.05	5	11,742	0.04%
2021/11/02	2	27.25	1.2	27.66	27.20	0.8	11,815	0.01%
2021/11/01	2	27.30	0	0.00	26.95	2	11,818	0.02%
2021/10/29	0	0.00	1	27.30	27.05	-1	11,853	-0.01%
2021/10/27	0	0.00	4	26.70	26.65	-4	12,091	-0.03%
2021/10/25	9	27.63	24	27.27	27.35	-15	12,954	-0.12%
2021/10/22	0.1	26.95	5	26.90	26.70	-4.9	13,258	-0.04%
2021/10/21	6	28.00	0	0.00	27.90	6	13,541	0.04%
2021/10/19	7	27.79	5	27.70	27.70	2	14,313	0.01%
2021/10/18	2.1	27.43	2	26.65	27.15	0.1	14,792	0.00%
2021/10/15	2	27.45	1	27.75	27.65	1	15,367	0.01%
2021/10/14	0	0.00	1	27.65	27.60	-1	15,743	-0.01%
2021/10/13	0	0.00	3	27.15	26.80	-3	16,468	-0.02%
2021/10/08	1	28.95	1	29.00	28.40	0	18,637	0.00%
2021/10/07	1	28.65	11	28.90	28.65	-10	18,805	-0.05%
2021/10/05	3	27.40	0	0.00	28.75	3	18,954	0.02%
2021/10/04	3	29.50	8	28.56	27.80	-5	18,986	-0.03%
2021/10/01	1.6	29.41	3	29.05	29.30	-1.4	19,096	-0.01%
2021/09/30	0	0.00	1	30.35	31.15	-1	19,222	-0.01%
2021/09/29	1	29.95	0	0.00	29.95	1	19,437	0.01%
2021/09/28	0.5	30.70	2	30.45	30.50	-1.5	19,727	-0.01%
2021/09/27	0	0.00	1	31.60	31.60	-1	20,087	0.00%
2021/09/23	2	30.98	2	30.70	30.80	0	23,746	0.00%
2021/09/22	1	30.85	2	30.63	30.40	-1	26,559	0.00%
2021/09/17	0	0.00	2	31.70	31.70	-2	27,210	-0.01%
2021/09/16	0.5	30.90	0	0.00	30.65	0.5	28,978	0.00%
2021/09/15	1	31.05	3	31.23	31.30	-2	30,934	-0.01%
2021/09/14	4	31.81	1	31.40	31.25	3	32,687	0.01%
2021/09/13	2	32.80	1	32.20	31.85	1	33,957	0.00%
2021/09/10	3	31.67	3	32.00	32.00	0	34,061	0.00%
2021/09/09	6	32.15	3	32.00	31.85	3	34,383	0.01%
2021/09/08	5	31.84	2	31.60	31.50	3	35,381	0.01%
2021/09/07	7	32.26	1.9	32.21	32.45	5.1	36,392	0.01%
2021/09/06	6.1	31.08	7	31.41	31.00	-0.9	36,795	0.00%
2021/09/03	4	32.55	2	32.00	32.00	2	36,962	0.01%
2021/09/02	1	32.55	0	0.00	32.95	1	36,912	0.00%
2021/09/01	3	33.00	10	33.36	33.40	-7	36,892	-0.02%
2021/08/31	2	34.95	3	34.07	33.50	-1	36,974	0.00%
2021/08/30	2.3	34.97	0	0.00	34.80	2.3	37,084	0.01%
2021/08/27	2	35.25	1	35.70	34.90	1	37,188	0.00%
2021/08/26	6.3	35.97	4	35.96	35.45	2.3	38,209	0.01%
2021/08/25	20.2	35.83	14.1	35.88	36.05	6.1	38,259	0.02%
2021/08/24	52.1	37.45	19	36.99	36.35	33.1	38,082	0.09%
2021/08/23	6	35.28	11.3	35.80	35.95	-5.3	37,283	-0.01%
2021/08/20	6	32.83	7	32.29	32.70	-1	37,195	0.00%
2021/08/19	7	33.33	7	32.95	32.00	0	37,374	0.00%
2021/08/18	28	31.58	37	31.66	32.40	-9	37,380	-0.02%
2021/08/17	11.2	30.70	10	31.10	30.00	1.2	37,755	0.00%
2021/08/16	19.7	30.68	1	30.60	30.60	18.7	38,504	0.05%
2021/08/13	6.2	31.80	2	32.25	31.55	4.2	38,584	0.01%
2021/08/12	2.3	31.74	15	31.55	31.90	-12.7	38,502	-0.03%
2021/08/11	1.3	30.91	10	31.98	31.30	-8.7	38,723	-0.02%
2021/08/10	9.5	33.49	1	32.50	32.75	8.5	38,755	0.02%
2021/08/09	11	34.35	20	34.84	33.55	-9	38,553	-0.02%
2021/08/06	5	33.36	3	32.63	32.40	2	37,819	0.01%
2021/08/05	12	31.83	7.7	32.02	31.75	4.3	37,755	0.01%
2021/08/04	0	0.00	2.7	32.97	32.85	-2.7	37,887	-0.01%
2021/08/03	4	32.68	3	32.67	32.65	1	38,185	0.00%
2021/08/02	0	0.00	6	32.68	33.10	-6	38,571	-0.02%
2021/07/30	14	33.27	3	33.67	32.15	11	38,567	0.03%
2021/07/29	10.2	33.99	9	34.94	35.00	1.2	38,481	0.00%
2021/07/28	1.3	32.53	6	32.50	32.45	-4.7	38,352	-0.01%
2021/07/27	20	33.30	21.1	33.73	32.90	-1.1	38,762	0.00%
2021/07/26	19.4	35.03	30	35.41	34.30	-10.6	39,679	-0.03%
2021/07/23	23.5	35.67	25	36.27	35.60	-1.5	39,906	0.00%
2021/07/22	18	35.24	29	34.22	34.75	-11	39,876	-0.03%
2021/07/21	116.5	36.26	73	36.00	35.55	43.5	39,601	0.11%	大買/
2021/07/20	12	38.90	2	40.08	38.60	10	39,281	0.03%
2021/07/19	16	42.72	13	42.27	41.60	3	39,311	0.01%
2021/07/16	28.1	42.53	25.1	42.96	42.00	3	39,712	0.01%
2021/07/15	7	39.27	6	39.46	39.90	1	38,527	0.00%
2021/07/14	2	35.45	23.7	35.04	36.30	-21.7	38,549	-0.06%
2021/07/13	19.6	37.60	4	36.33	36.30	15.6	39,131	0.04%
2021/07/12	17	40.72	3	40.17	40.30	14	39,017	0.04%
2021/07/09	4.4	40.51	12.5	40.98	40.30	-8.1	38,922	-0.02%
2021/07/08	22.5	41.60	13.1	41.47	42.40	9.4	39,120	0.02%
2021/07/07	43.7	40.57	40	41.22	41.00	3.7	39,230	0.01%
2021/07/06	7	44.33	8	44.43	43.95	-1	39,044	0.00%
2021/07/05	20.6	43.00	9	43.84	43.50	11.6	38,796	0.03%
2021/07/02	43.4	46.99	36	46.26	45.90	7.4	38,467	0.02%
2021/07/01	41	49.69	45	50.49	49.00	-4	38,111	-0.01%
2021/06/30	148	47.13	106	47.38	49.60	42	37,399	0.11%	大買/大賣/
2021/06/29	61	44.98	46.5	45.36	45.10	14.5	34,490	0.04%
2021/06/28	8	40.56	13	41.36	41.70	-5	31,735	-0.02%
2021/06/25	40	36.92	49	37.56	37.95	-9	31,037	-0.03%
2021/06/24	40	32.75	79.2	33.04	34.50	-39.2	29,226	-0.13%
2021/06/23	182.1	32.12	132	32.14	31.40	50.1	27,249	0.18%	大買/大賣/
2021/06/22	33	34.58	61	34.84	34.85	-28	25,448	-0.11%
2021/06/21	4	31.70	2	31.70	31.70	2	24,140	0.01%
2021/06/18	35	28.80	10	28.85	28.85	25	24,085	0.10%
2021/06/17	15	24.72	7.1	25.67	26.25	7.9	24,078	0.03%
2021/06/16	12	23.99	33	24.12	23.90	-21	22,967	-0.09%
2021/06/15	4	24.21	16	23.59	24.20	-12	21,862	-0.05%
2021/06/11	28	23.23	19	22.93	22.60	9	21,164	0.04%
2021/06/10	1	22.40	4	22.06	22.40	-3	20,891	-0.01%
2021/06/08	15	23.62	17	23.51	23.15	-2	20,732	-0.01%
2021/06/07	7.1	22.91	16	22.31	23.00	-8.9	20,471	-0.04%
2021/06/04	9	23.01	2	22.75	22.75	7	20,226	0.03%
2021/06/03	16	23.89	47	24.12	23.80	-31	20,045	-0.15%
2021/06/02	2.1	22.94	0	0.00	22.70	2.1	18,903	0.01%
2021/06/01	7	22.01	7	21.89	22.55	0	18,682	0.00%
2021/05/31	3	22.80	4	22.98	22.10	-1	18,531	-0.01%
2021/05/28	39	22.77	20	22.93	22.65	19	18,209	0.10%
2021/05/27	22	22.86	26	22.86	22.80	-4	17,808	-0.02%
2021/05/26	19	22.59	30	23.29	22.70	-11	17,432	-0.06%
2021/05/25	43	22.37	24	21.33	21.90	19	16,789	0.11%
2021/05/24	6	21.17	5	21.60	21.75	1	16,109	0.01%
2021/05/21	0	0.00	3	19.19	19.80	-3	15,421	-0.02%
2021/05/20	3	18.72	15	19.39	18.45	-12	15,381	-0.08%
2021/05/19	17	19.36	10.1	19.47	19.30	6.9	15,232	0.05%
2021/05/18	2	18.10	0	0.00	18.80	2	14,946	0.01%
2021/05/17	1	17.10	48	17.52	17.10	-47	14,691	-0.32%
2021/05/14	1	18.54	0	0.00	18.95	1	14,518	0.01%
2021/05/13	6.1	17.96	12	18.17	18.20	-5.9	14,305	-0.04%
2021/05/12	7	20.34	8	20.03	19.60	-1	14,045	-0.01%
2021/05/11	22	22.79	22	23.18	21.75	0	13,849	0.00%
2021/05/10	8	23.59	4	23.54	23.65	4	13,501	0.03%
2021/05/07	5	21.54	3	21.78	22.25	2	13,035	0.02%
2021/05/06	17	22.10	2	22.73	22.05	15	12,831	0.12%
2021/05/05	34	22.88	13	23.22	22.85	21	12,555	0.17%
2021/05/04	43	24.24	47	26.14	23.15	-4	12,174	-0.03%
2021/05/03	42	26.02	8	26.29	25.70	34	11,429	0.30%
2021/04/29	40	23.88	13	23.95	24.45	27	10,210	0.26%
2021/04/28	5	23.71	13	23.71	23.45	-8	9,811	-0.08%
2021/04/27	7	22.77	5	22.30	22.50	2	9,350	0.02%
2021/04/26	7	22.64	6	23.06	22.85	1	9,136	0.01%
2021/04/23	12	22.45	15	22.17	21.80	-3	8,817	-0.03%
2021/04/22	39	25.39	10.1	24.85	23.50	28.9	8,502	0.34%
2021/04/21	19	23.08	15	23.15	23.50	4	7,328	0.05%
2021/04/20	14.1	21.39	1	21.30	21.40	13.1	6,588	0.20%
2021/04/19	10	21.55	18	21.85	22.25	-8	6,393	-0.13%
2021/04/16	0	0.00	26	20.08	20.25	-26	5,691	-0.46%
2021/04/15	2	19.80	10	19.80	19.75	-8	5,724	-0.14%
2021/04/14	11	19.90	2	19.95	19.90	9	5,969	0.15%
2021/04/13	26	20.34	13.9	20.09	19.85	12.1	5,838	0.21%
2021/04/09	1	18.80	21	18.71	18.70	-20	5,877	-0.34%
2021/04/07	0	0.00	1	18.95	18.95	-1	6,212	-0.02%
2021/04/06	43	19.04	20	18.80	18.80	23	7,148	0.32%
2021/03/31	0	0.00	4	18.58	18.50	-4	8,512	-0.05%
2021/03/29	0	0.00	5	18.25	18.25	-5	8,612	-0.06%
2021/03/25	10	17.95	0	0.00	17.95	10	9,694	0.10%
2021/03/23	1	18.20	0	0.00	18.35	1	9,870	0.01%
2021/03/22	5	18.30	0.2	18.65	19.05	4.9	9,780	0.05%
2021/03/18	0	0.00	1	17.85	17.85	-1	9,965	-0.01%
2021/03/16	10	17.55	0	0.00	17.55	10	10,038	0.10%
2021/03/15	3	17.70	0	0.00	17.70	3	10,113	0.03%
2021/03/09	0	0.00	1	17.30	17.85	-1	10,400	-0.01%
2021/03/08	1	17.05	0	0.00	17.10	1	10,427	0.01%
2021/03/04	0	0.00	1.1	17.19	17.20	-1.1	10,703	-0.01%
2021/03/02	1	16.80	0	0.00	16.75	1	10,692	0.01%
2021/02/26	2	17.05	0	0.00	17.05	2	10,659	0.02%
2021/02/24	0	0.00	1	17.35	17.05	-1	10,739	-0.01%
2021/02/23	12	17.88	0	0.00	17.70	12	10,664	0.11%
2021/02/22	0.1	18.00	3	17.05	18.00	-2.9	10,480	-0.03%
2021/02/19	2	16.40	0	0.00	16.40	2	10,314	0.02%
2021/02/18	1.1	16.65	1	16.60	16.65	0.1	10,306	0.00%
2021/02/17	0	0.00	2	16.15	16.25	-2	10,272	-0.02%
2021/02/05	0	0.00	9	15.88	15.85	-9	10,286	-0.09%
2021/02/03	1	15.90	0	0.00	15.85	1	10,352	0.01%
2021/02/01	0	0.00	1	15.80	15.75	-1	10,663	-0.01%
2021/01/29	1	15.70	0	0.00	15.60	1	10,640	0.01%
2021/01/28	0	0.00	1	15.90	15.80	-1	10,621	-0.01%
2021/01/27	1	15.70	1	16.00	15.85	0	10,632	0.00%
2021/01/26	1	15.70	0	0.00	15.75	1	10,744	0.01%
2021/01/25	9	16.29	9	16.15	16.10	0	10,815	0.00%
2021/01/22	4	15.96	5	16.05	16.10	-1	10,789	-0.01%
2021/01/21	1	15.75	1	15.90	15.80	0	10,753	0.00%
2021/01/20	1	15.90	1	15.55	15.50	0	10,693	0.00%
2021/01/19	0	0.00	38	16.10	16.10	-38	10,678	-0.36%
2021/01/18	1	16.05	17	15.87	16.45	-16	10,898	-0.15%
2021/01/15	11	16.70	19	16.43	16.50	-8	10,832	-0.07%
2021/01/14	4	17.40	1	17.45	17.30	3	10,692	0.03%
2021/01/13	1	17.10	15	17.14	17.20	-14	10,626	-0.13%
2021/01/12	10	17.55	5	17.50	17.15	5	10,567	0.05%
2021/01/08	2	17.90	1	18.20	18.20	1	10,387	0.01%
2021/01/07	7	17.69	0	0.00	17.80	7	10,234	0.07%
2021/01/06	2	19.20	6	19.03	18.60	-4	9,953	-0.04%
2021/01/05	5.1	19.72	13	19.67	19.50	-7.9	9,747	-0.08%
2021/01/04	28	20.03	3	20.10	20.20	25	9,555	0.26%
2020/12/31	1	20.15	24	20.35	20.25	-23	9,176	-0.25%
2020/12/30	9	20.26	8	20.26	20.35	1	8,964	0.01%
2020/12/29	74	21.31	38	21.56	20.80	36	8,706	0.41%
2020/12/28	55	20.12	22	20.86	21.05	33	7,702	0.43%
2020/12/25	2	19.20	0	0.00	19.15	2	6,775	0.03%
2020/12/23	1	17.60	0	0.00	18.05	1	6,012	0.02%
2020/12/22	8	18.16	20	18.05	17.85	-12	5,925	-0.20%
2020/12/21	5	18.85	3	18.65	18.90	2	5,595	0.04%
2020/12/18	0	0.00	7	17.56	17.70	-7	4,892	-0.14%
2020/12/17	16	17.37	0	0.00	17.25	16	4,744	0.34%
2020/12/16	1	17.55	2	17.75	17.80	-1	4,673	-0.02%
2020/12/15	24	17.92	4	17.78	17.75	20	4,561	0.44%
2020/12/14	5	17.40	116	17.19	17.50	-111	4,110	-2.70%	大賣/鉅額交易
2020/12/11	0	0.00	3	16.60	16.50	-3	3,890	-0.08%
2020/12/10	1	17.10	3	17.10	16.90	-2	3,800	-0.05%
2020/12/09	10	17.20	0	0.00	17.25	10	3,740	0.27%
2020/12/08	0	0.00	1	16.95	16.90	-1	3,714	-0.03%
2020/12/07	8	16.85	3	16.87	16.75	5	3,593	0.14%
2020/12/04	1	16.45	0	0.00	16.50	1	3,511	0.03%
2020/12/03	1	16.70	0	0.00	16.65	1	3,522	0.03%
2020/12/02	5	16.50	1	16.55	16.55	4	3,534	0.11%
2020/12/01	3	16.20	164.1	16.40	16.20	-161.1	3,512	-4.59%	大賣/鉅額交易
2020/11/30	165	16.09	0	0.00	15.95	165	3,323	4.96%	大買/鉅額交易
2020/11/24	0	0.00	8	15.68	15.65	-8	3,358	-0.24%
2020/11/23	0	0.00	4.2	15.20	15.35	-4.2	3,221	-0.13%
2020/11/18	0	0.00	2	15.00	15.00	-2	3,202	-0.06%
2020/11/17	0	0.00	1	14.95	14.90	-1	3,198	-0.03%
2020/11/16	0	0.00	3.3	14.89	15.00	-3.3	3,219	-0.10%
2020/11/12	0	0.00	5	15.14	15.00	-5	3,202	-0.16%
2020/11/11	5	15.45	3	15.35	15.40	2	3,192	0.06%
2020/11/10	5	15.50	2	15.50	15.15	3	3,174	0.09%
2020/11/09	18	15.60	4	15.55	15.50	14	3,075	0.46%
2020/11/03	5	15.20	0.1	14.95	14.95	4.9	2,741	0.18%
2020/11/02	0.1	15.00	0	0.00	15.10	0.1	2,606	0.00%
2020/10/30	0	0.00	17	14.54	14.45	-17	2,495	-0.68%
2020/10/27	10	14.80	0	0.00	14.90	10	2,430	0.41%
2020/10/26	3.1	15.05	0	0.00	15.00	3.1	2,379	0.13%
2020/10/07	0	0.00	20	13.90	14.00	-20	2,027	-0.99%
2020/09/18	1	14.10	0	0.00	14.15	1	1,969	0.05%
2020/09/11	0	0.00	1	13.95	13.95	-1	2,093	-0.05%
2020/09/01	4	14.13	2	14.35	14.15	2	1,603	0.12%
2020/08/13	1	13.35	0	0.00	13.35	1	1,261	0.08%
2020/08/04	0	0.00	1	13.15	13.15	-1	1,256	-0.08%
2020/08/03	1	13.40	0	0.00	13.35	1	1,259	0.08%
2020/07/30	0	0.00	3	13.30	13.35	-3	1,255	-0.24%
2020/07/17	0	0.00	4	13.65	13.45	-4	1,284	-0.31%
2020/06/22	0	0.00	1	13.65	13.70	-1	1,099	-0.09%
2020/06/15	10	12.90	0	0.00	12.90	10	999	1.00%
2020/06/09	1	13.35	0	0.00	13.40	1	1,062	0.09%
2020/06/08	0	0.00	2	13.15	13.25	-2	1,068	-0.19%
2020/06/05	6	13.10	6	13.10	13.10	0	1,054	0.00%
2020/06/04	2	13.05	0	0.00	13.05	2	1,057	0.19%
2020/06/01	3	12.90	0	0.00	12.95	3	1,053	0.28%
2020/05/26	0	0.00	1	12.90	12.95	-1	1,072	-0.09%
2020/05/25	1	12.90	0	0.00	12.90	1	1,064	0.09%
2020/05/21	0	0.00	2	13.00	13.00	-2	1,044	-0.19%
2020/05/15	3	12.75	0	0.00	12.80	3	1,054	0.28%
2020/05/11	8	13.02	0	0.00	13.05	8	1,050	0.76%
2020/05/06	3	13.00	4	13.04	13.00	-1	1,054	-0.09%
2020/05/04	0	0.00	1	12.95	12.85	-1	1,081	-0.09%
2020/04/29	1	12.55	0	0.00	12.95	1	1,094	0.09%
2020/04/21	1	12.60	0	0.00	12.30	1	1,073	0.09%
2020/03/17	10	11.80	0	0.00	11.95	10	990	1.01%
2020/03/12	0	0.00	1	13.30	13.10	-1	925	-0.11%
2020/01/13	0	0.00	3	14.20	14.20	-3	1,670	-0.18%
2020/01/10	3	14.15	0	0.00	14.15	3	1,682	0.18%
2020/01/08	0	0.00	10	14.05	13.95	-10	1,717	-0.58%
2020/01/07	10	14.25	0	0.00	14.15	10	1,724	0.58%
2019/12/26	0	0.00	2	14.45	14.35	-2	1,770	-0.11%
2019/12/03	6	14.40	6	14.35	14.40	0	1,675	0.00%
2019/11/27	1	14.00	0	0.00	14.00	1	1,558	0.06%
2019/11/13	1	13.95	0	0.00	13.90	1	1,510	0.07%
2019/11/12	0	0.00	1	13.95	13.95	-1	1,521	-0.07%
2019/11/06	0	0.00	1	14.15	14.20	-1	1,463	-0.07%
2019/10/29	0	0.00	1	14.45	14.20	-1	1,278	-0.08%
2019/10/22	0	0.00	37	14.75	14.80	-37	1,095	-3.38%
2019/10/21	37	15.10	2	15.10	15.20	35	1,021	3.43%
2019/10/15	1	14.15	0	0.00	14.15	1	785	0.13%
2019/09/27	0	0.00	2	13.65	13.70	-2	872	-0.23%
2019/09/17	0	0.00	5	13.65	13.70	-5	1,017	-0.49%
2019/09/02	5	13.40	0	0.00	13.50	5	1,065	0.47%
2019/08/05	0	0.00	1	14.15	14.10	-1	1,845	-0.05%
2019/08/02	0	0.00	17	14.11	14.15	-17	1,828	-0.93%
2019/07/12	4	14.45	0	0.00	14.45	4	1,787	0.22%
2019/06/14	0	0.00	1	14.00	14.00	-1	1,488	-0.07%
2019/06/11	1	14.10	0	0.00	14.00	1	1,475	0.07%
2019/06/05	0	0.00	3	14.32	14.25	-3	1,434	-0.21%
2019/05/27	0	0.00	2	14.75	14.75	-2	1,229	-0.16%
2019/05/21	13	14.45	0	0.00	14.25	13	1,025	1.27%
2019/04/19	0	0.00	2	13.85	13.75	-2	475	-0.42%
2019/04/11	0	0.00	5	13.55	13.55	-5	415	-1.20%
2018/12/13	2	13.33	0	0.00	13.40	2	1,237	0.16%
2018/11/26	0	0.00	5	13.10	13.10	-5	1,572	-0.32%
2018/11/23	5	12.95	0	0.00	12.90	5	1,619	0.31%
2018/11/02	0	0.00	4	12.90	12.80	-4	1,542	-0.26%
2018/10/26	10	12.75	0	0.00	12.65	10	1,530	0.65%
2018/10/16	14	13.14	0	0.00	13.20	14	1,429	0.98%
2018/10/11	23	13.12	16	13.39	13.10	7	1,370	0.51%
2018/10/09	3	14.05	0	0.00	13.95	3	1,309	0.23%
2018/10/02	0	0.00	10	14.10	14.10	-10	1,089	-0.92%
2018/10/01	0	0.00	1	13.80	14.10	-1	1,052	-0.09%
2018/09/27	1	13.65	0	0.00	13.55	1	973	0.10%
2018/08/30	0	0.00	4	13.30	13.35	-4	411	-0.97%
2018/08/21	0	0.00	1	12.80	12.85	-1	394	-0.25%
2018/08/16	1	12.80	0	0.00	12.85	1	393	0.25%
2018/08/13	5	12.85	0	0.00	12.90	5	389	1.28%
2018/07/09	5	12.95	0	0.00	12.95	5	430	1.16%
2018/05/30	0	0.00	2	13.30	13.35	-2	426	-0.47%
2018/05/25	2	13.40	0	0.00	13.40	2	435	0.46%
2018/05/21	1	13.40	0	0.00	13.45	1	444	0.22%
2018/03/14	15	13.40	0	0.00	13.40	15	635	2.36%
2018/02/06	15	13.05	0	0.00	13.05	15	700	2.14%
2018/01/23	0	0.00	24	14.15	14.15	-24	675	-3.55%
2018/01/15	0	0.00	20	14.25	14.20	-20	682	-2.93%
2018/01/02	10	14.40	10	14.35	14.35	0	741	0.00%