榮運 (2607)-華南永昌-岡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－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡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
2024/05/15	0	0.00	0.3	33.85	33.80	-0.3	3,802	-0.01%
2024/05/13	5.3	34.02	12	36.01	33.95	-6.7	3,681	-0.18%
2024/05/10	12	34.98	2	34.85	34.15	10	3,412	0.29%
2024/05/09	0	0.00	1	33.95	33.70	-1	3,255	-0.03%
2024/05/08	1	34.20	0	0.00	33.45	1	3,231	0.03%
2024/05/06	10	34.00	25	33.75	33.55	-15	3,177	-0.47%
2024/05/03	0	0.00	12	34.21	34.25	-12	3,140	-0.38%
2024/04/30	10	33.50	17	33.31	33.65	-7	3,095	-0.23%
2024/04/29	19	34.05	38	34.07	34.45	-19	3,018	-0.63%
2024/04/26	0	0.00	2	33.00	32.95	-2	2,797	-0.07%
2024/04/25	1	31.85	0	0.00	31.85	1	2,759	0.04%
2024/04/24	0	0.00	1	32.20	32.10	-1	2,730	-0.04%
2024/04/22	2	31.45	12	31.51	31.20	-10	2,701	-0.37%
2024/04/19	1	30.85	0	0.00	30.70	1	2,662	0.04%
2024/04/18	0	0.00	5	30.75	30.70	-5	2,694	-0.19%
2024/04/17	0	0.00	5	30.60	30.65	-5	2,734	-0.18%
2024/04/15	8	30.05	0	0.00	29.95	8	2,933	0.27%
2024/04/12	2	30.55	0	0.00	30.55	2	3,047	0.07%
2024/04/11	24	31.06	0	0.00	30.75	24	3,703	0.65%
2024/04/10	0	0.00	10	31.60	31.70	-10	3,982	-0.25%
2024/03/27	0	0.00	26	31.40	31.40	-26	4,480	-0.58%
2024/03/26	5	31.00	0	0.00	31.00	5	4,651	0.11%
2024/03/19	5	31.60	0	0.00	31.50	5	5,658	0.09%
2024/03/18	11	31.34	0	0.00	31.30	11	5,653	0.19%
2024/03/15	3.1	32.21	0	0.00	31.75	3.1	5,660	0.05%
2024/03/13	18.1	32.81	2	32.63	32.50	16.1	5,642	0.29%
2024/03/12	0	0.00	2	34.40	34.80	-2	5,505	-0.04%
2024/03/11	5	34.15	0.1	34.00	34.30	4.9	5,524	0.09%
2024/03/07	0	0.00	12	33.90	33.60	-12	5,806	-0.21%
2024/03/06	0	0.00	2	33.35	33.30	-2	5,791	-0.03%
2024/03/01	0	0.00	3	32.85	32.85	-3	5,858	-0.05%
2024/02/26	2	32.75	0	0.00	32.90	2	5,864	0.03%
2024/02/23	10	33.05	0	0.00	33.10	10	5,882	0.17%
2024/02/22	0	0.00	5.2	33.60	33.70	-5.2	5,889	-0.09%
2024/02/02	0	0.00	2	32.80	32.65	-2	6,738	-0.03%
2024/02/01	2	33.60	0	0.00	33.60	2	6,793	0.03%
2024/01/30	0	0.00	1	33.40	33.35	-1	6,830	-0.01%
2024/01/24	0	0.00	5.1	33.80	33.80	-5.1	6,810	-0.07%
2024/01/23	0.1	32.50	0	0.00	32.45	0.1	6,759	0.00%
2024/01/22	0	0.00	11	32.11	32.35	-11	6,771	-0.16%
2024/01/16	2	32.75	4	32.34	32.40	-2	6,836	-0.03%
2024/01/15	11	33.57	2	33.30	33.20	9	6,813	0.13%
2024/01/12	3	33.60	2	33.43	33.40	1	6,831	0.01%
2024/01/11	0	0.00	36	33.05	33.35	-36	6,813	-0.53%
2024/01/10	13.1	33.26	9	32.81	32.70	4.1	6,854	0.06%
2024/01/09	7.1	33.61	5	33.46	33.65	2.1	6,822	0.03%
2024/01/08	15	34.44	15	34.68	34.60	0	6,759	0.00%
2024/01/05	48	35.21	21	35.13	35.80	27	6,785	0.40%
2024/01/04	0	0.00	4.2	34.55	35.50	-4.2	6,080	-0.07%
2024/01/03	2	32.08	0	0.00	32.30	2	5,667	0.04%
2024/01/02	0	0.00	1	32.80	31.85	-1	5,618	-0.02%
2023/12/28	1	31.85	0	0.00	31.80	1	5,488	0.02%
2023/12/26	0.1	32.50	1	32.50	32.25	-0.9	5,426	-0.02%
2023/12/25	2.2	32.72	1	32.20	32.20	1.2	5,382	0.02%
2023/12/22	0	0.00	1	34.75	34.60	-1	5,252	-0.02%
2023/12/21	0	0.00	1.1	35.15	35.00	-1.1	5,139	-0.02%
2023/12/20	3.1	34.88	0.4	34.45	34.85	2.7	4,962	0.05%
2023/12/19	0.1	34.90	3.1	34.85	34.90	-3	4,821	-0.06%
2023/12/18	2	34.90	32.2	34.68	35.00	-30.2	4,503	-0.67%
2023/12/15	0.1	32.80	4	32.93	33.10	-3.9	4,153	-0.09%
2023/12/14	2	32.40	4	31.83	32.40	-2	4,044	-0.05%
2023/12/13	0	0.00	1.1	31.51	31.45	-1.1	3,966	-0.03%
2023/12/08	0	0.00	1	31.35	31.45	-1	3,967	-0.03%
2023/12/07	1	31.05	2	31.28	31.05	-1	3,944	-0.03%
2023/12/06	1	31.15	1	31.20	31.30	0	3,920	0.00%
2023/12/05	6	31.67	10.1	31.47	31.55	-4.1	3,849	-0.11%
2023/12/04	4.5	30.85	10	30.95	30.85	-5.5	3,592	-0.15%
2023/12/01	0	0.00	3	29.60	29.70	-3	3,471	-0.09%
2023/11/30	5	29.27	10	29.30	29.30	-5	3,436	-0.15%
2023/11/28	5	29.85	0	0.00	29.85	5	3,348	0.15%
2023/11/27	10	29.65	0	0.00	29.40	10	3,349	0.30%
2023/11/21	4	29.30	4	29.39	29.40	0	3,253	0.00%
2023/11/20	1	29.35	21	29.26	29.30	-20	3,249	-0.62%
2023/11/17	0.2	29.32	1	29.15	29.50	-0.9	3,211	-0.03%
2023/11/16	1	29.30	9	30.54	28.80	-8	3,099	-0.26%
2023/11/15	14.1	32.46	12	31.91	31.35	2.1	2,857	0.07%
2023/11/14	1	33.65	3.1	33.81	33.50	-2.1	2,801	-0.07%
2023/11/13	3	33.22	5	33.41	33.30	-2	2,734	-0.07%
2023/11/10	2	31.85	3.1	32.06	32.00	-1.1	2,525	-0.04%
2023/11/09	1	31.90	1	31.70	32.00	0	2,463	0.00%
2023/11/08	1	31.10	1	30.75	30.70	0	2,393	0.00%
2023/11/01	0	0.00	4	30.14	30.20	-4	2,389	-0.17%
2023/10/31	1	30.55	0	0.00	29.85	1	2,379	0.04%
2023/10/30	2	30.88	0	0.00	30.95	2	2,352	0.09%
2023/10/27	0	0.00	1	31.10	31.10	-1	2,337	-0.04%
2023/10/26	2	31.05	2	30.70	30.50	0	2,325	0.00%
2023/10/25	2	30.95	3	31.05	30.90	-1	2,337	-0.04%
2023/10/17	0	0.00	2	30.65	30.45	-2	2,201	-0.09%
2023/10/16	2	30.95	0	0.00	30.40	2	2,175	0.09%
2023/10/13	2	30.58	5.1	30.25	30.50	-3.1	2,097	-0.15%
2023/10/12	0	0.00	6	29.00	29.15	-6	1,878	-0.32%
2023/10/11	0	0.00	12.4	28.58	28.85	-12.4	1,837	-0.67%
2023/10/06	0	0.00	4	28.00	28.00	-4	1,805	-0.22%
2023/10/02	5	28.20	0	0.00	28.25	5	1,904	0.26%
2023/09/27	0	0.00	6	28.80	28.40	-6	1,956	-0.31%
2023/09/26	0	0.00	3	28.37	28.35	-3	2,026	-0.15%
2023/09/15	10.1	28.95	1	29.00	28.90	9.1	2,181	0.42%
2023/09/08	0	0.00	1	28.60	28.40	-1	2,264	-0.04%
2023/09/04	0	0.00	6	28.65	28.75	-6	2,339	-0.26%
2023/09/01	0	0.00	5	28.46	28.50	-5	2,350	-0.21%
2023/08/22	0	0.00	4	28.78	28.70	-4	2,342	-0.17%
2023/08/21	0	0.00	1	28.75	28.60	-1	2,326	-0.04%
2023/08/18	2	28.55	0	0.00	28.60	2	2,315	0.09%
2023/08/17	0	0.00	5	27.30	27.55	-5	2,181	-0.23%
2023/08/16	5	27.10	0	0.00	27.15	5	2,174	0.23%
2023/08/11	0	0.00	0.1	28.20	28.10	-0.1	2,168	0.00%
2023/07/28	0	0.00	2	28.65	28.65	-2	2,072	-0.10%
2023/07/26	5	27.50	5	27.70	27.60	0	1,976	0.00%
2023/07/25	0	0.00	15	27.50	27.70	-15	1,961	-0.76%
2023/07/20	0	0.00	8	27.23	27.20	-8	1,939	-0.41%
2023/07/18	6	26.88	0	0.00	26.90	6	1,929	0.31%
2023/07/17	0	0.00	2	27.15	27.15	-2	1,907	-0.10%
2023/07/13	0	0.00	15	27.33	26.90	-15	1,907	-0.79%
2023/07/12	7	28.29	1	28.20	28.20	6	1,920	0.31%
2023/07/11	0	0.00	5	28.70	28.60	-5	1,871	-0.27%
2023/07/10	0	0.00	3	28.70	28.60	-3	1,879	-0.16%
2023/07/07	4	28.68	0	0.00	28.85	4	1,878	0.21%
2023/07/06	3	28.83	4	28.93	29.00	-1	1,867	-0.05%
2023/07/04	5	29.68	0	0.00	29.40	5	1,853	0.27%
2023/07/03	5	29.55	1	29.40	29.35	4	1,776	0.23%
2023/06/30	1	28.85	10	28.96	28.80	-9	1,714	-0.52%
2023/06/28	0	0.00	2	28.60	28.50	-2	1,673	-0.12%
2023/06/27	2	28.40	0	0.00	28.35	2	1,673	0.12%
2023/06/26	6	28.83	0	0.00	28.70	6	1,667	0.36%
2023/06/21	3	29.00	4	28.66	29.00	-1	1,659	-0.06%
2023/06/20	1	28.55	0	0.00	28.55	1	1,622	0.06%
2023/06/19	0	0.00	12	28.63	28.45	-12	1,611	-0.74%
2023/06/16	2	28.45	1	28.50	28.40	1	1,592	0.06%
2023/06/14	5	28.43	0	0.00	28.50	5	1,564	0.32%
2023/06/13	2	27.85	0	0.00	27.95	2	1,537	0.13%
2023/06/12	1	28.05	0	0.00	27.95	1	1,691	0.06%
2023/06/09	6	28.15	0	0.00	28.20	6	1,719	0.35%
2023/06/08	0	0.00	3	28.50	28.15	-3	1,761	-0.17%
2023/06/07	1	28.10	0	0.00	28.15	1	1,892	0.05%
2023/06/06	0	0.00	4	27.93	27.95	-4	1,901	-0.21%
2023/06/05	0	0.00	3	28.00	28.00	-3	1,920	-0.16%
2023/06/02	0	0.00	7	27.76	27.75	-7	1,944	-0.36%
2023/06/01	2	27.60	0	0.00	27.60	2	2,000	0.10%
2023/05/26	11	27.21	0	0.00	27.25	11	2,268	0.48%
2023/05/16	3	27.05	3	26.85	27.10	0	2,549	0.00%
2023/05/15	3	26.55	0	0.00	26.60	3	2,580	0.12%
2023/05/12	1	26.40	0	0.00	26.60	1	2,656	0.04%
2023/05/11	0	0.00	5	26.65	26.30	-5	2,919	-0.17%
2023/05/10	5	26.65	0	0.00	26.85	5	2,915	0.17%
2023/05/09	0	0.00	2	26.65	26.60	-2	2,926	-0.07%
2023/04/27	2	26.80	0	0.00	26.80	2	3,117	0.06%
2023/04/26	2	26.68	0	0.00	26.65	2	3,135	0.06%
2023/04/25	4	26.90	0	0.00	26.85	4	3,149	0.13%
2023/04/17	4	28.65	0	0.00	28.40	4	3,199	0.13%
2023/04/14	7	28.29	0	0.00	28.20	7	3,153	0.22%
2023/04/13	0	0.00	1	28.10	28.25	-1	3,151	-0.03%
2023/04/10	2	28.20	0.3	28.05	27.95	1.7	3,226	0.05%
2023/04/07	2.1	28.00	0	0.00	28.00	2.1	3,243	0.06%
2023/03/29	0	0.00	5	27.65	27.55	-5	3,554	-0.14%
2023/03/28	0	0.00	5	27.50	27.50	-5	3,638	-0.14%
2023/03/27	5	27.55	0	0.00	27.50	5	3,680	0.14%
2023/03/20	0	0.00	6	27.67	27.65	-6	3,859	-0.16%
2023/03/17	4	27.50	12	27.46	27.45	-8	3,877	-0.21%
2023/03/16	4	27.45	8	27.49	27.40	-4	3,873	-0.10%
2023/03/15	33	28.04	10	27.68	27.75	23	3,873	0.59%
2023/03/14	0	0.00	5	27.20	27.40	-5	3,773	-0.13%
2023/03/13	1	27.85	1	27.75	27.75	0	3,758	0.00%
2023/03/10	6	28.34	11	28.36	28.25	-5	3,726	-0.13%
2023/03/07	0	0.00	31	28.36	28.60	-31	3,682	-0.84%
2023/03/06	6	28.39	11	28.41	28.40	-5	3,693	-0.14%
2023/03/03	15	28.55	10	28.46	28.55	5	3,725	0.13%
2023/03/02	2	28.10	11	28.09	28.10	-9	3,645	-0.25%
2023/03/01	4	28.03	0	0.00	27.65	4	3,637	0.11%
2023/02/24	11	28.05	5	28.03	28.00	6	3,621	0.17%
2023/02/23	2	28.10	7	27.98	27.95	-5	3,587	-0.14%
2023/02/22	0	0.00	1	27.75	27.55	-1	3,544	-0.03%
2023/02/21	3	27.65	1	27.50	27.65	2	3,547	0.06%
2023/02/20	3	27.33	1	27.40	27.40	2	3,566	0.06%
2023/02/17	0	0.00	5	27.35	27.30	-5	3,595	-0.14%
2023/02/16	3	27.77	4	27.80	27.75	-1	3,623	-0.03%
2023/02/15	0	0.00	1	27.30	27.30	-1	3,615	-0.03%
2023/02/14	1	27.35	0	0.00	27.30	1	3,625	0.03%
2023/02/13	0.1	27.30	0	0.00	27.20	0.1	3,643	0.00%
2023/02/10	9	27.91	6	27.88	27.70	3	3,682	0.08%
2023/02/09	12	28.17	21.1	28.20	28.30	-9.1	3,694	-0.24%
2023/02/08	1	26.80	0	0.00	26.80	1	3,519	0.03%
2023/02/07	9	26.81	0	0.00	26.85	9	3,531	0.25%
2023/02/06	15	26.99	0	0.00	26.90	15	3,560	0.42%
2023/02/03	0	0.00	1	27.35	27.20	-1	3,588	-0.03%
2023/02/02	1	27.15	0	0.00	27.15	1	3,569	0.03%
2023/02/01	5	26.95	1	27.20	26.95	4	3,551	0.11%
2023/01/31	40	26.99	15	26.97	26.90	25	3,535	0.71%
2023/01/30	0	0.00	1	26.80	26.65	-1	3,525	-0.03%
2023/01/17	5	26.50	0	0.00	26.55	5	3,515	0.14%
2023/01/13	1	26.60	3	26.55	26.50	-2	3,562	-0.06%
2023/01/12	3	27.05	0	0.00	26.90	3	3,612	0.08%
2023/01/11	18	27.56	13	27.40	27.30	5	3,640	0.14%
2023/01/10	0	0.00	1	27.60	27.70	-1	3,642	-0.03%
2023/01/09	1	27.60	31	27.66	27.65	-30	3,742	-0.80%
2023/01/06	13	27.45	2	27.50	27.50	11	3,784	0.29%
2023/01/05	0	0.00	1	27.75	27.50	-1	3,930	-0.03%
2023/01/04	3	27.57	1	27.55	27.55	2	4,007	0.05%
2022/12/30	2	28.00	0	0.00	27.80	2	4,417	0.05%
2022/12/29	0	0.00	1	28.05	28.05	-1	4,441	-0.02%
2022/12/27	6	28.83	1	28.95	28.70	5	4,709	0.11%
2022/12/26	1	28.50	0	0.00	28.55	1	4,791	0.02%
2022/12/23	7	28.94	1	28.80	29.10	6	4,859	0.12%
2022/12/22	33	29.04	34	28.95	28.70	-1	5,017	-0.02%
2022/12/20	1.1	28.30	1	29.05	27.85	0.1	5,042	0.00%
2022/12/19	1	28.05	0	0.00	28.20	1	5,149	0.02%
2022/12/16	0	0.00	6	28.95	28.45	-6	5,384	-0.11%
2022/12/09	2	27.90	0	0.00	27.90	2	7,024	0.03%
2022/12/08	2	27.55	2	27.75	27.80	0	7,434	0.00%
2022/12/07	2	27.80	0	0.00	27.70	2	7,555	0.03%
2022/12/06	2	28.00	0	0.00	28.00	2	7,616	0.03%
2022/12/02	0	0.00	1	28.70	28.65	-1	7,718	-0.01%
2022/12/01	0	0.00	10	28.90	28.80	-10	7,713	-0.13%
2022/11/30	2	28.40	0	0.00	28.50	2	7,670	0.03%
2022/11/25	10	28.25	4	28.21	28.15	6	7,665	0.08%
2022/11/24	0	0.00	1	27.85	27.80	-1	7,653	-0.01%
2022/11/23	0	0.00	0.1	27.80	27.75	-0.1	7,630	0.00%
2022/11/22	1	27.30	0	0.00	27.35	1	7,635	0.01%
2022/11/18	0	0.00	1	27.55	27.20	-1	7,685	-0.01%
2022/11/17	2	27.65	3	27.78	27.70	-1	7,677	-0.01%
2022/11/14	0.1	27.65	1	27.75	27.75	-0.9	7,755	-0.01%
2022/11/11	1	27.85	0	0.00	27.40	1	7,743	0.01%
2022/11/10	0	0.00	10	27.75	27.40	-10	7,744	-0.13%
2022/11/09	10	27.60	10	27.80	27.60	0	7,760	0.00%
2022/11/08	3	27.40	2.1	27.88	27.60	1	7,783	0.01%
2022/11/07	6	27.31	2	27.63	27.20	4	7,771	0.05%
2022/11/04	0	0.00	5	27.15	27.25	-5	7,829	-0.06%
2022/11/02	0	0.00	1	26.95	26.45	-1	7,829	-0.01%
2022/11/01	3	26.38	2	26.80	26.50	1	7,847	0.01%
2022/10/31	2	25.85	1	26.00	26.00	1	8,071	0.01%
2022/10/28	0	0.00	2	26.38	25.85	-2	8,163	-0.02%
2022/10/27	0	0.00	4	26.21	26.45	-4	8,217	-0.05%
2022/10/26	6.1	25.67	13	25.92	25.75	-7	8,279	-0.08%
2022/10/25	0	0.00	8	26.46	26.15	-8	8,414	-0.10%
2022/10/24	4	26.55	10	26.97	26.30	-6	8,432	-0.07%
2022/10/21	15.1	26.28	1	26.30	26.05	14.1	8,402	0.17%
2022/10/20	11	26.25	5	26.55	26.85	6	8,375	0.07%
2022/10/19	0	0.00	4	27.49	27.15	-4	8,304	-0.05%
2022/10/18	32.1	26.84	36	26.96	26.90	-3.9	8,261	-0.05%
2022/10/17	55.1	26.08	40	26.18	26.65	15.1	8,237	0.18%
2022/10/14	0	0.00	3	27.77	27.70	-3	8,225	-0.04%
2022/10/13	27.1	27.81	21	26.89	26.80	6.1	8,196	0.07%
2022/10/12	18	29.14	10	28.75	28.75	8	8,070	0.10%
2022/10/11	38.1	30.21	21	29.88	29.70	17.1	7,997	0.21%
2022/10/07	3	32.60	3	32.70	33.00	0	7,731	0.00%
2022/10/06	4	31.95	3	32.25	32.30	1	7,619	0.01%
2022/10/05	2	32.93	3	32.60	32.10	-1	7,592	-0.01%
2022/10/04	4	31.61	11	32.30	32.80	-7	7,481	-0.09%
2022/09/30	9	30.87	4	31.25	31.55	5	7,363	0.07%
2022/09/29	15	32.60	15	31.90	31.70	0	7,286	0.00%
2022/09/28	3.1	31.14	3	31.03	30.75	0.1	7,082	0.00%
2022/09/27	6	31.99	2	32.00	32.30	4	6,990	0.06%
2022/09/26	16	31.93	15	31.19	31.20	1	6,930	0.01%
2022/09/23	1.1	32.98	7	33.79	33.35	-5.9	6,839	-0.09%
2022/09/22	5	32.97	1	33.05	33.20	4	6,621	0.06%
2022/09/21	10.1	33.80	20	34.12	33.35	-10	6,541	-0.15%
2022/09/20	11	34.22	8	33.89	33.65	3	6,291	0.05%
2022/09/19	11	33.71	22	33.53	34.00	-11	6,189	-0.18%
2022/09/16	10	34.30	19.1	34.46	35.15	-9.1	5,886	-0.15%
2022/09/15	20	33.06	24	33.03	33.20	-4	5,256	-0.08%
2022/09/14	10	30.34	6	30.76	30.70	4	4,934	0.08%
2022/09/13	2	29.60	1.1	29.90	30.20	1	4,889	0.02%
2022/09/12	0	0.00	5	29.12	29.85	-5	4,945	-0.10%
2022/09/08	5	27.40	0	0.00	27.75	5	4,851	0.10%
2022/09/07	1	27.20	0	0.00	27.15	1	4,937	0.02%
2022/09/06	7	27.70	1	28.15	27.65	6	4,959	0.12%
2022/09/05	1.1	28.12	7	28.21	28.05	-6	4,984	-0.12%
2022/09/02	4	28.54	1	28.45	28.25	3	5,019	0.06%
2022/09/01	11	29.28	12	29.09	29.00	-1	4,981	-0.02%
2022/08/31	10	29.91	8	29.95	29.85	2	4,961	0.04%
2022/08/30	1	30.55	4	30.46	30.50	-3	4,908	-0.06%
2022/08/29	23	30.56	4	30.50	30.55	19	4,913	0.39%
2022/08/26	2	31.00	3	31.37	31.40	-1	4,913	-0.02%
2022/08/25	0	0.00	4	30.76	30.85	-4	4,880	-0.08%
2022/08/24	4	30.39	0	0.00	30.40	4	4,964	0.08%
2022/08/23	5	30.68	4	30.65	30.60	1	5,025	0.02%
2022/08/22	3	31.22	0	0.00	31.35	3	5,022	0.06%
2022/08/19	0	0.00	5	31.45	31.25	-5	5,026	-0.10%
2022/08/18	6	30.63	3	30.85	30.85	3	5,050	0.06%
2022/08/17	1	30.80	0	0.00	30.80	1	5,102	0.02%
2022/08/16	1	30.30	1	30.55	30.40	0	5,157	0.00%
2022/08/15	6	30.02	6	30.15	30.25	0	5,406	0.00%
2022/08/12	1	30.15	0	0.00	30.20	1	5,422	0.02%
2022/08/11	5	30.75	15	31.00	30.20	-10	5,498	-0.18%
2022/08/10	4	29.76	3	29.93	29.85	1	5,422	0.02%
2022/08/09	4	29.55	5	29.84	29.85	-1	5,462	-0.02%
2022/08/08	7.1	29.85	16	29.86	30.15	-9	5,500	-0.16%
2022/08/05	14	30.89	1	30.50	30.40	13	5,526	0.24%
2022/08/03	2	29.78	2	29.83	29.85	0	5,530	0.00%
2022/08/02	0	0.00	3	29.50	29.65	-3	5,715	-0.05%
2022/07/29	1	29.20	1	29.55	29.25	0	6,464	0.00%
2022/07/25	1	28.60	1	28.85	29.10	0	8,289	0.00%
2022/07/21	1	30.15	0	0.00	29.10	1	8,743	0.01%
2022/07/20	1	29.75	3	29.78	29.55	-2	9,272	-0.02%
2022/07/19	3	29.70	5	29.68	29.60	-2	10,358	-0.02%
2022/07/18	0	0.00	1	29.35	29.25	-1	12,252	-0.01%
2022/07/15	1	28.75	3	28.85	28.80	-2	12,580	-0.02%
2022/07/14	1	29.05	1	28.90	29.20	0	13,077	0.00%
2022/07/13	1	28.70	1	28.95	28.65	0	13,206	0.00%
2022/07/12	4	28.24	3	28.08	28.15	1	13,366	0.01%
2022/07/11	0	0.00	9	29.69	29.75	-9	13,471	-0.07%
2022/07/08	7	29.39	2	29.23	29.40	5	13,647	0.04%
2022/07/07	1	27.65	2	28.00	28.40	-1	13,726	-0.01%
2022/07/06	1	28.00	13	28.27	27.85	-12	13,778	-0.09%
2022/07/05	11	28.40	3	28.27	28.45	8	13,910	0.06%
2022/07/04	2	27.30	2	27.75	27.70	0	14,224	0.00%
2022/07/01	3	27.63	1	27.25	27.00	2	14,352	0.01%
2022/06/30	1	28.75	1	28.85	28.60	0	14,419	0.00%
2022/06/29	2.1	29.47	1	29.65	29.65	1.1	14,732	0.01%
2022/06/28	1	29.70	0	0.00	30.15	1	14,780	0.01%
2022/06/27	1	30.80	5	30.53	30.60	-4	14,820	-0.03%
2022/06/24	2	29.65	3	29.60	29.15	-1	14,872	-0.01%
2022/06/23	7	28.71	2	28.90	28.70	5	15,030	0.03%
2022/06/22	4.1	29.27	0	0.00	28.90	4.1	15,064	0.03%
2022/06/21	12	30.06	4	30.35	30.50	8	15,116	0.05%
2022/06/20	1.1	30.06	6	30.00	29.50	-5	15,280	-0.03%
2022/06/17	1	31.35	2	31.35	31.15	-1	15,278	-0.01%
2022/06/16	5	32.51	1	31.95	31.80	4	15,447	0.03%
2022/06/15	3	33.85	3	34.05	33.50	0	15,628	0.00%
2022/06/14	1	33.40	0	0.00	33.50	1	16,291	0.01%
2022/06/13	2	33.85	0	0.00	33.80	2	17,105	0.01%
2022/06/10	6	34.70	4	34.79	34.85	2	17,749	0.01%
2022/06/09	7	35.53	6	35.30	35.30	1	18,538	0.01%
2022/06/07	3	35.82	5	35.99	36.00	-2	22,680	-0.01%
2022/06/06	3	36.00	1	36.70	35.85	2	24,788	0.01%
2022/06/02	8	36.30	6	36.23	36.15	2	26,957	0.01%
2022/06/01	3	36.42	4	36.53	36.25	-1	28,403	0.00%
2022/05/31	4	35.23	6	36.20	37.00	-2	29,060	-0.01%
2022/05/27	0	0.00	5	35.85	35.60	-5	31,460	-0.02%
2022/05/26	2	35.60	7	35.69	35.45	-5	32,280	-0.02%
2022/05/25	6	35.41	1	35.20	35.30	5	33,909	0.01%
2022/05/24	7	34.87	9	34.93	34.90	-2	38,276	-0.01%
2022/05/23	7	35.06	6	35.50	35.00	1	40,270	0.00%
2022/05/19	5	33.09	4	33.68	33.40	1	42,155	0.00%
2022/05/18	2	34.55	0	0.00	34.55	2	42,498	0.00%
2022/05/17	2	34.60	2	34.73	34.35	0	42,509	0.00%
2022/05/16	2	34.70	3	34.73	34.80	-1	42,495	0.00%
2022/05/13	5	34.95	1	35.20	35.15	4	42,473	0.01%
2022/05/12	37	35.16	12	34.68	34.45	25	42,463	0.06%
2022/05/11	2	35.80	16	35.84	35.80	-14	42,350	-0.03%
2022/05/10	17	36.33	5	36.02	36.60	12	42,400	0.03%
2022/05/09	15	37.08	8	36.53	36.05	7	42,499	0.02%
2022/05/06	9	38.36	12	37.98	38.20	-3	42,373	-0.01%
2022/05/05	16	38.13	19	38.52	38.95	-3	41,920	-0.01%
2022/05/04	8	37.96	13	37.82	37.60	-5	41,253	-0.01%
2022/05/03	2	36.00	0	0.00	35.80	2	40,425	0.00%
2022/04/29	3	36.70	7	36.42	36.10	-4	40,391	-0.01%
2022/04/28	0	0.00	1	35.65	35.30	-1	40,219	0.00%
2022/04/27	25.1	35.19	41	35.34	35.45	-15.9	40,070	-0.04%
2022/04/26	24	37.57	14	36.77	36.20	10	39,802	0.03%
2022/04/25	62	38.81	13	38.54	37.45	49	39,224	0.12%
2022/04/22	63	40.06	83	40.77	41.50	-20	38,164	-0.05%
2022/04/21	4	37.75	3	38.30	37.75	1	36,433	0.00%
2022/04/20	7	37.88	7	38.36	37.00	0	36,367	0.00%
2022/04/19	0	0.00	6	37.22	36.75	-6	36,369	-0.02%
2022/04/18	8	36.57	4	36.30	36.00	4	36,633	0.01%
2022/04/15	3	38.05	5	37.83	37.30	-2	36,568	-0.01%
2022/04/14	6	37.78	1	37.60	37.20	5	36,441	0.01%
2022/04/13	1	37.30	1	37.90	37.50	0	36,214	0.00%
2022/04/12	1	36.45	1	36.60	36.60	0	36,053	0.00%
2022/04/11	3	37.08	6	37.26	36.60	-3	35,984	-0.01%
2022/04/08	11	37.84	6	37.44	37.60	5	35,859	0.01%
2022/04/07	1	37.60	3	36.82	36.15	-2	35,512	-0.01%
2022/04/06	0	0.00	5	37.10	37.05	-5	35,341	-0.01%
2022/04/01	7	37.62	28	37.60	37.60	-21	35,270	-0.06%
2022/03/30	0	0.00	1	37.45	36.85	-1	34,978	0.00%
2022/03/29	1	36.85	100	36.65	36.90	-99	34,879	-0.28%
2022/03/28	0	0.00	14	36.52	36.95	-14	34,719	-0.04%
2022/03/25	16	35.80	3	35.85	35.85	13	34,509	0.04%
2022/03/24	11	36.84	4	36.55	36.60	7	34,322	0.02%
2022/03/23	3	37.47	5	37.71	37.30	-2	34,195	-0.01%
2022/03/22	2	36.98	1	36.85	37.00	1	33,970	0.00%
2022/03/21	1	37.20	9	36.95	37.25	-8	33,854	-0.02%
2022/03/18	6	36.68	3	36.88	37.05	3	33,681	0.01%
2022/03/17	26	36.59	44	36.71	37.70	-18	33,453	-0.05%
2022/03/16	45	37.90	39	36.36	36.30	6	32,794	0.02%
2022/03/15	65	37.84	14.9	38.06	37.50	50.1	31,999	0.16%
2022/03/14	78	39.84	21.1	39.63	39.30	56.9	31,454	0.18%
2022/03/11	101	40.15	40	39.81	39.60	61	30,756	0.20%	大買/
2022/03/10	55	42.63	37	42.21	41.75	18	29,780	0.06%
2022/03/09	10	39.31	94.2	39.78	40.80	-84.2	27,132	-0.31%
2022/03/08	86	37.54	40.4	38.84	37.10	45.6	25,199	0.18%
2022/03/07	13.1	38.47	70	38.61	39.00	-56.9	23,020	-0.25%
2022/03/04	31.1	38.68	8.1	39.02	37.35	23	21,647	0.11%
2022/03/03	16	39.20	13	39.03	38.90	3	20,978	0.01%
2022/03/02	18	38.41	73.1	38.88	38.65	-55.1	20,010	-0.28%
2022/03/01	13.2	36.76	31	36.65	36.95	-17.8	18,566	-0.10%
2022/02/25	75	38.78	49.2	38.83	37.55	25.8	17,718	0.15%
2022/02/24	200.3	38.44	157.5	38.36	36.95	42.8	16,051	0.27%	大買/大賣/
2022/02/23	45.1	36.75	47.7	37.64	37.80	-2.6	11,725	-0.02%
2022/02/22	26.1	35.38	11	35.24	34.40	15.1	9,690	0.16%
2022/02/21	19	35.51	41.2	36.58	36.65	-22.2	8,270	-0.27%
2022/02/18	4	31.04	42.3	33.18	33.35	-38.3	7,592	-0.50%
2022/02/17	3	30.32	4	30.34	30.35	-1	7,344	-0.01%
2022/02/15	4.1	30.26	4	30.33	29.75	0.1	7,401	0.00%
2022/02/14	13.1	30.75	3	30.60	30.55	10.1	7,542	0.13%
2022/02/11	6	31.05	12	31.04	31.00	-6	7,505	-0.08%
2022/02/10	3	32.02	30.3	31.81	31.70	-27.3	7,479	-0.36%
2022/02/09	55	31.61	16	31.49	31.45	39	7,353	0.53%
2022/02/08	5	31.02	14.1	30.72	30.85	-9.1	7,037	-0.13%
2022/02/07	0	0.00	0.2	28.40	29.20	-0.2	6,758	0.00%
2022/01/20	0	0.00	7	29.20	29.20	-7	7,026	-0.10%
2022/01/18	0	0.00	1	29.55	29.50	-1	6,986	-0.01%
2022/01/14	12	29.27	0	0.00	29.15	12	7,015	0.17%
2022/01/13	11	30.42	5	30.62	30.10	6	6,862	0.09%
2022/01/12	2	31.10	23.1	30.57	31.50	-21.1	6,614	-0.32%
2022/01/11	8	29.89	59	30.36	29.65	-51	6,169	-0.83%
2022/01/10	4	29.05	5	29.19	28.55	-1	5,886	-0.02%
2022/01/07	13	28.48	22	28.59	28.40	-9	5,815	-0.15%
2022/01/06	4	28.85	4	28.64	28.60	0	5,887	0.00%
2022/01/05	1	28.60	0	0.00	28.55	1	5,953	0.02%
2022/01/04	1	28.60	0	0.00	28.75	1	6,038	0.02%
2022/01/03	2	29.00	0	0.00	28.75	2	6,079	0.03%
2021/12/30	5	29.20	0	0.00	29.30	5	6,215	0.08%
2021/12/29	0	0.00	2	29.30	29.20	-2	6,253	-0.03%
2021/12/28	44	29.41	3	29.68	29.25	41	6,339	0.65%
2021/12/27	14.1	29.12	5	29.62	29.70	9.1	6,436	0.14%
2021/12/24	0	0.00	1	28.75	28.45	-1	6,424	-0.02%
2021/12/23	2.1	28.48	0	0.00	28.35	2.1	6,490	0.03%
2021/12/22	1	28.50	0	0.00	28.55	1	6,586	0.02%
2021/12/21	6	28.15	2	28.68	28.80	4	6,639	0.06%
2021/12/17	0	0.00	3	28.87	28.45	-3	6,755	-0.04%
2021/12/16	0	0.00	2	28.60	28.45	-2	6,747	-0.03%
2021/12/15	0	0.00	1	28.60	28.60	-1	6,795	-0.01%
2021/12/14	13.1	28.35	4	28.80	28.30	9.1	6,844	0.13%
2021/12/13	6	29.15	7	29.08	29.00	-1	6,824	-0.01%
2021/12/10	4	29.46	1	29.40	29.35	3	6,852	0.04%
2021/12/09	2	30.20	10	30.10	30.05	-8	6,895	-0.12%
2021/12/08	16	30.56	13	30.56	30.30	3	6,970	0.04%
2021/12/07	7	30.05	1	30.20	30.15	6	6,908	0.09%
2021/12/06	12	30.24	2	30.35	30.05	10	6,982	0.14%
2021/12/03	30	30.24	13.1	30.64	29.40	16.9	6,930	0.24%
2021/12/02	13	29.48	20	29.70	29.70	-7	6,861	-0.10%
2021/12/01	2	28.85	0	0.00	28.95	2	6,790	0.03%
2021/11/30	8	28.85	9	29.37	29.30	-1	6,913	-0.01%
2021/11/29	11	28.59	2	28.63	28.50	9	6,937	0.13%
2021/11/26	10	29.02	9	28.55	28.20	1	7,052	0.01%
2021/11/25	1	29.45	2	29.65	29.45	-1	7,137	-0.01%
2021/11/24	1	29.15	3	29.32	29.35	-2	7,245	-0.03%
2021/11/23	4	28.99	0	0.00	28.75	4	7,365	0.05%
2021/11/22	1	29.50	8.1	29.49	29.40	-7.1	7,528	-0.09%
2021/11/19	4	28.59	3	29.18	28.35	1	7,752	0.01%
2021/11/18	1	29.15	7	29.23	29.10	-6	8,821	-0.07%
2021/11/17	10	29.12	6	29.04	29.05	4	9,318	0.04%
2021/11/16	0	0.00	38.1	28.95	29.80	-38.1	9,490	-0.40%
2021/11/15	5	28.14	0	0.00	28.10	5	9,920	0.05%
2021/11/12	0	0.00	41	28.82	28.80	-41	10,211	-0.40%
2021/11/11	83	28.63	15	29.17	28.35	68	10,240	0.66%
2021/11/10	2	28.15	3	28.45	28.15	-1	10,144	-0.01%
2021/11/09	2	28.10	2	28.15	28.10	0	10,345	0.00%
2021/11/08	2	28.45	8	28.31	28.45	-6	10,389	-0.06%
2021/11/05	5	27.55	1	27.15	27.55	4	10,542	0.04%
2021/11/04	11	28.23	0	0.00	27.50	11	10,879	0.10%
2021/11/03	11	28.32	20	28.28	28.05	-9	11,742	-0.08%
2021/11/02	0	0.00	5	27.44	27.20	-5	11,815	-0.04%
2021/11/01	11	27.32	5	27.37	26.95	6	11,818	0.05%
2021/10/29	2	27.05	5.1	27.21	27.05	-3.1	11,853	-0.03%
2021/10/28	0	0.00	2	27.15	26.65	-2	11,897	-0.02%
2021/10/27	10	26.76	5	26.97	26.65	5	12,091	0.04%
2021/10/26	2	27.10	0	0.00	27.15	2	12,447	0.02%
2021/10/25	0	0.00	3	27.43	27.35	-3	12,954	-0.02%
2021/10/22	4	27.03	0	0.00	26.70	4	13,258	0.03%
2021/10/21	0	0.00	2	28.45	27.90	-2	13,541	-0.01%
2021/10/20	2	27.90	1	28.20	28.00	1	13,765	0.01%
2021/10/19	0	0.00	8	27.61	27.70	-8	14,313	-0.06%
2021/10/18	5	26.77	10	26.53	27.15	-5	14,792	-0.03%
2021/10/15	1	27.30	0	0.00	27.65	1	15,367	0.01%
2021/10/14	0	0.00	12	27.63	27.60	-12	15,743	-0.08%
2021/10/13	5.1	27.57	1	27.00	26.80	4.1	16,468	0.02%
2021/10/12	2	27.30	1	27.30	27.35	1	18,371	0.01%
2021/10/08	2	28.68	1	28.85	28.40	1	18,637	0.01%
2021/10/07	1	29.25	11	28.97	28.65	-10	18,805	-0.05%
2021/10/06	3	28.15	0	0.00	27.60	3	18,872	0.02%
2021/10/05	2.1	28.02	3	27.98	28.75	-0.9	18,954	0.00%
2021/10/04	14	28.69	6	29.45	27.80	8	18,986	0.04%
2021/10/01	12.1	29.27	12	29.74	29.30	0.1	19,096	0.00%
2021/09/30	6	30.34	8.1	30.96	31.15	-2.1	19,222	-0.01%
2021/09/29	11.1	30.44	7	30.23	29.95	4.1	19,437	0.02%
2021/09/28	4.3	30.80	12	30.60	30.50	-7.7	19,727	-0.04%
2021/09/27	3	31.33	17	31.62	31.60	-14	20,087	-0.07%
2021/09/24	17.1	31.42	2.1	31.69	31.15	15.1	20,825	0.07%
2021/09/22	7	30.49	1	30.40	30.40	6	26,559	0.02%
2021/09/17	2	31.05	2	31.20	31.70	0	27,210	0.00%
2021/09/16	5	30.93	5	30.86	30.65	0	28,978	0.00%
2021/09/15	5	31.08	7	31.05	31.30	-2	30,934	-0.01%
2021/09/14	4	31.35	1	31.25	31.25	3	32,687	0.01%
2021/09/13	3.1	32.24	5	32.55	31.85	-1.9	33,957	-0.01%
2021/09/10	4	31.89	2	31.95	32.00	2	34,061	0.01%
2021/09/09	16	32.18	4	32.25	31.85	12	34,383	0.03%
2021/09/08	6.1	31.67	18	31.85	31.50	-11.9	35,381	-0.03%
2021/09/07	34	32.17	45	31.96	32.45	-11	36,392	-0.03%
2021/09/06	5.2	31.41	23	31.29	31.00	-17.8	36,795	-0.05%
2021/09/03	20	32.10	15	32.00	32.00	5	36,962	0.01%
2021/09/02	17	33.46	19	33.24	32.95	-2	36,912	-0.01%
2021/09/01	10.1	33.26	20	33.23	33.40	-9.9	36,892	-0.03%
2021/08/31	13.2	33.96	16	34.31	33.50	-2.8	36,974	-0.01%
2021/08/30	13.3	35.26	16	35.61	34.80	-2.8	37,084	-0.01%
2021/08/27	27.1	35.36	33	35.50	34.90	-5.9	37,188	-0.02%
2021/08/26	27.1	35.77	7	35.85	35.45	20.1	38,209	0.05%
2021/08/25	17.2	35.95	18	35.77	36.05	-0.8	38,259	0.00%
2021/08/24	54.1	36.70	53.1	37.13	36.35	1	38,082	0.00%
2021/08/23	10	35.33	18.2	35.69	35.95	-8.2	37,283	-0.02%
2021/08/20	15	32.25	12	32.52	32.70	3	37,195	0.01%
2021/08/19	48	33.11	31	32.85	32.00	17	37,374	0.05%
2021/08/18	15	31.06	13	31.29	32.40	2	37,380	0.01%
2021/08/17	2.3	30.37	7	30.19	30.00	-4.7	37,755	-0.01%
2021/08/16	5	30.92	7	31.11	30.60	-2	38,504	-0.01%
2021/08/13	20	32.08	50	32.37	31.55	-30	38,584	-0.08%
2021/08/12	6	31.85	6	31.75	31.90	0	38,502	0.00%
2021/08/11	35.4	31.25	8	31.48	31.30	27.4	38,723	0.07%
2021/08/10	25.2	33.98	6	34.64	32.75	19.2	38,755	0.05%
2021/08/09	18.1	34.00	22.1	34.77	33.55	-4	38,553	-0.01%
2021/08/06	13	33.38	16.1	33.08	32.40	-3.1	37,819	-0.01%
2021/08/05	10.1	32.09	7	31.87	31.75	3.1	37,755	0.01%
2021/08/04	0	0.00	2.1	33.19	32.85	-2.1	37,887	-0.01%
2021/08/03	3	32.72	0	0.00	32.65	3	38,185	0.01%
2021/08/02	6.1	32.80	7	33.14	33.10	-0.9	38,571	0.00%
2021/07/30	21.2	32.86	28	33.92	32.15	-6.8	38,567	-0.02%
2021/07/29	61.1	34.77	13.3	34.50	35.00	47.8	38,481	0.12%
2021/07/28	22.6	32.72	23.5	33.24	32.45	-0.9	38,352	0.00%
2021/07/27	16.1	33.76	23	33.55	32.90	-6.9	38,762	-0.02%
2021/07/26	16.1	35.12	29	34.87	34.30	-12.9	39,679	-0.03%
2021/07/23	48	35.98	56	36.00	35.60	-8	39,906	-0.02%
2021/07/22	76.4	34.61	71	34.52	34.75	5.4	39,876	0.01%
2021/07/21	89.8	37.56	98	36.77	35.55	-8.2	39,601	-0.02%
2021/07/20	72.5	38.88	64	39.30	38.60	8.5	39,281	0.02%
2021/07/19	175	43.19	159	42.21	41.60	16	39,311	0.04%	大買/大賣/
2021/07/16	150	42.28	115.1	42.99	42.00	34.9	39,712	0.09%	大買/大賣/
2021/07/15	3	39.90	21	39.66	39.90	-18	38,527	-0.05%
2021/07/14	21.5	34.76	23	34.95	36.30	-1.5	38,549	0.00%
2021/07/13	13	37.71	1	39.70	36.30	12	39,131	0.03%
2021/07/12	10.1	39.95	13	40.95	40.30	-2.9	39,017	-0.01%
2021/07/09	13	40.87	3.2	40.84	40.30	9.8	38,922	0.03%
2021/07/08	9.2	39.79	23	40.96	42.40	-13.8	39,120	-0.04%
2021/07/07	49.1	42.45	3	42.48	41.00	46.1	39,230	0.12%
2021/07/06	9.5	45.04	10	44.54	43.95	-0.5	39,044	0.00%
2021/07/05	10	42.58	72	42.99	43.50	-62	38,796	-0.16%
2021/07/02	27	46.79	19	47.33	45.90	8	38,467	0.02%
2021/07/01	60.1	49.05	19	49.56	49.00	41.1	38,111	0.11%
2021/06/30	121	47.15	104	47.81	49.60	17	37,399	0.05%	大買/大賣/
2021/06/29	104	45.01	62.2	45.24	45.10	41.8	34,490	0.12%	大買/
2021/06/28	12	40.55	20	41.15	41.70	-8	31,735	-0.03%
2021/06/25	56	36.50	85	37.22	37.95	-29	31,037	-0.09%
2021/06/24	67	33.09	125	33.77	34.50	-58	29,226	-0.20%	大賣/
2021/06/23	159	31.89	64	32.18	31.40	95	27,249	0.35%	大買/
2021/06/22	43	34.69	13	34.71	34.85	30	25,448	0.12%
2021/06/21	7	31.70	6.4	31.70	31.70	0.6	24,140	0.00%
2021/06/18	1	28.80	8	28.76	28.85	-7	24,085	-0.03%
2021/06/17	16	24.89	104	26.01	26.25	-88	24,078	-0.37%	大賣/
2021/06/16	36	24.07	45	24.09	23.90	-9	22,967	-0.04%
2021/06/15	37.1	23.82	19	23.54	24.20	18.1	21,862	0.08%
2021/06/11	12	23.05	6	23.06	22.60	6	21,164	0.03%
2021/06/10	10	22.00	16	22.14	22.40	-6	20,891	-0.03%
2021/06/09	4	22.63	4	23.10	22.55	0	20,829	0.00%
2021/06/08	7	23.20	10	23.64	23.15	-3	20,732	-0.01%
2021/06/07	1	22.75	10	23.14	23.00	-9	20,471	-0.04%
2021/06/04	8	22.80	63	23.02	22.75	-55	20,226	-0.27%
2021/06/03	86	23.88	35	23.73	23.80	51	20,045	0.25%
2021/06/02	1	22.50	5	22.60	22.70	-4	18,903	-0.02%
2021/06/01	4	22.45	6	22.31	22.55	-2	18,682	-0.01%
2021/05/31	17	22.80	15	23.00	22.10	2	18,531	0.01%
2021/05/28	115	22.77	28	22.96	22.65	87	18,209	0.48%	大買/
2021/05/27	36	22.91	99	22.90	22.80	-63	17,808	-0.35%
2021/05/26	93	22.86	68	22.94	22.70	25	17,432	0.14%
2021/05/25	99	22.21	72	21.42	21.90	27	16,789	0.16%
2021/05/24	21	21.35	30	21.62	21.75	-9	16,109	-0.06%
2021/05/21	4	19.45	9	19.27	19.80	-5	15,421	-0.03%
2021/05/20	6	19.58	17	19.20	18.45	-11	15,381	-0.07%
2021/05/19	45	19.36	43	19.39	19.30	2	15,232	0.01%
2021/05/18	42	18.01	45	18.42	18.80	-3	14,946	-0.02%
2021/05/17	3	17.75	1	17.50	17.10	2	14,691	0.01%
2021/05/14	3	18.93	5	19.00	18.95	-2	14,518	-0.01%
2021/05/13	11	18.35	7	18.54	18.20	4	14,305	0.03%
2021/05/12	23	19.78	0	0.00	19.60	23	14,045	0.16%
2021/05/11	49	23.02	41	22.04	21.75	8	13,849	0.06%
2021/05/10	15	23.67	4	23.31	23.65	11	13,501	0.08%
2021/05/07	8	22.06	0	0.00	22.25	8	13,035	0.06%
2021/05/06	6	22.55	2	22.58	22.05	4	12,831	0.03%
2021/05/05	33	23.34	28	23.24	22.85	5	12,555	0.04%
2021/05/04	33	24.72	27	24.64	23.15	6	12,174	0.05%
2021/05/03	45	26.02	86	26.16	25.70	-41	11,429	-0.36%
2021/04/29	38	23.89	23	24.05	24.45	15	10,210	0.15%
2021/04/28	48	23.67	12	23.32	23.45	36	9,811	0.37%
2021/04/27	4	22.68	1	22.35	22.50	3	9,350	0.03%
2021/04/26	26	23.00	9	22.93	22.85	17	9,136	0.19%
2021/04/23	20	22.19	7	23.03	21.80	13	8,817	0.15%
2021/04/22	35	25.22	48	24.78	23.50	-13	8,502	-0.15%
2021/04/21	40	23.19	51	23.25	23.50	-11	7,328	-0.15%
2021/04/20	20	21.62	14	21.60	21.40	6	6,588	0.09%
2021/04/19	16	21.96	13	22.06	22.25	3	6,393	0.05%
2021/04/16	2	20.25	4	20.20	20.25	-2	5,691	-0.04%
2021/04/15	0	0.00	2	19.83	19.75	-2	5,724	-0.03%
2021/04/14	19	19.92	18	20.03	19.90	1	5,969	0.02%
2021/04/13	20	20.28	19	20.08	19.85	1	5,838	0.02%
2021/04/12	5	19.25	0	0.00	19.30	5	5,608	0.09%
2021/04/09	2	18.85	0	0.00	18.70	2	5,877	0.03%
2021/04/08	0	0.00	25	19.10	19.10	-25	6,029	-0.41%
2021/04/07	0	0.00	1	18.90	18.95	-1	6,212	-0.02%
2021/04/06	5	18.85	20	18.96	18.80	-15	7,148	-0.21%
2021/04/01	0	0.00	8	18.79	18.90	-8	7,980	-0.10%
2021/03/31	5	18.50	10	18.55	18.50	-5	8,512	-0.06%
2021/03/30	1	18.25	0	0.00	18.35	1	8,525	0.01%
2021/03/25	2	17.95	0	0.00	17.95	2	9,694	0.02%
2021/03/24	2	18.10	0	0.00	17.95	2	9,837	0.02%
2021/03/23	3	18.28	11	18.63	18.35	-8	9,870	-0.08%
2021/03/22	33	18.47	10	18.75	19.05	23	9,780	0.24%
2021/03/19	16	17.91	7	17.85	17.85	9	9,817	0.09%
2021/03/18	15	17.75	0	0.00	17.85	15	9,965	0.15%
2021/03/15	1	17.70	1	17.70	17.70	0	10,113	0.00%
2021/03/11	0	0.00	1	17.60	17.45	-1	10,313	-0.01%
2021/03/09	2	17.60	2	17.75	17.85	0	10,400	0.00%
2021/03/05	1	17.30	0	0.00	17.25	1	10,620	0.01%
2021/03/03	0	0.00	1	17.15	17.15	-1	10,698	-0.01%
2021/03/02	14	16.76	3	16.88	16.75	11	10,692	0.10%
2021/02/26	1	17.20	0	0.00	17.05	1	10,659	0.01%
2021/02/25	1	17.20	2	17.18	17.25	-1	10,733	-0.01%
2021/02/24	1	17.25	0	0.00	17.05	1	10,739	0.01%
2021/02/23	13	18.18	11	17.75	17.70	2	10,664	0.02%
2021/02/22	3	17.50	7	17.68	18.00	-4	10,480	-0.04%
2021/02/19	1	16.30	1	16.35	16.40	0	10,314	0.00%
2021/02/04	0	0.00	1	15.90	15.90	-1	10,309	-0.01%
2021/02/03	2	15.90	1	16.00	15.85	1	10,352	0.01%
2021/02/01	6	15.75	0	0.00	15.75	6	10,663	0.06%
2021/01/29	1	15.70	1	15.60	15.60	0	10,640	0.00%
2021/01/27	1	15.70	1	15.70	15.85	0	10,632	0.00%
2021/01/25	1	16.10	0	0.00	16.10	1	10,815	0.01%
2021/01/22	0	0.00	1	16.25	16.10	-1	10,789	-0.01%
2021/01/20	0	0.00	11	15.93	15.50	-11	10,693	-0.10%
2021/01/19	1	16.40	0	0.00	16.10	1	10,678	0.01%
2021/01/15	1	16.50	2	16.43	16.50	-1	10,832	-0.01%
2021/01/14	1	17.35	2	17.40	17.30	-1	10,692	-0.01%
2021/01/12	1	17.50	0	0.00	17.15	1	10,567	0.01%
2021/01/08	0	0.00	10	18.20	18.20	-10	10,387	-0.10%
2021/01/07	4	18.11	12	17.80	17.80	-8	10,234	-0.08%
2021/01/06	2	19.78	6	18.79	18.60	-4	9,953	-0.04%
2021/01/05	4	19.68	5	19.60	19.50	-1	9,747	-0.01%
2021/01/04	17	20.06	80	19.93	20.20	-63	9,555	-0.66%
2020/12/31	7	20.66	1	20.35	20.25	6	9,176	0.07%
2020/12/30	5	19.88	4	20.15	20.35	1	8,964	0.01%
2020/12/29	129	21.59	21	20.77	20.80	108	8,706	1.24%	大買/鉅額交易
2020/12/28	26	20.81	13	20.55	21.05	13	7,702	0.17%
2020/12/25	17	19.33	0	0.00	19.15	17	6,775	0.25%
2020/12/23	3	17.45	9	17.68	18.05	-6	6,012	-0.10%
2020/12/22	5	18.31	6	17.94	17.85	-1	5,925	-0.02%
2020/12/21	50	18.50	39	18.73	18.90	11	5,595	0.20%
2020/12/18	1	17.60	11	17.55	17.70	-10	4,892	-0.20%
2020/12/17	0	0.00	1	17.20	17.25	-1	4,744	-0.02%
2020/12/16	2	17.50	0	0.00	17.80	2	4,673	0.04%
2020/12/15	5	17.85	2	17.85	17.75	3	4,561	0.07%
2020/12/10	5	17.00	1	16.85	16.90	4	3,800	0.11%
2020/12/09	6	17.29	0	0.00	17.25	6	3,740	0.16%
2020/12/08	1	17.00	0	0.00	16.90	1	3,714	0.03%
2020/12/07	1	16.90	0	0.00	16.75	1	3,593	0.03%
2020/12/04	0	0.00	0.1	16.50	16.50	-0.1	3,511	0.00%
2020/12/02	1	16.40	10	16.50	16.55	-9	3,534	-0.25%
2020/12/01	30	16.43	20	16.25	16.20	10	3,512	0.28%
2020/11/30	0	0.00	3	15.95	15.95	-3	3,323	-0.09%
2020/11/27	3	15.70	6	15.62	15.70	-3	3,228	-0.09%
2020/11/26	0	0.00	5	15.70	15.55	-5	3,235	-0.15%
2020/11/25	0	0.00	2	15.48	15.55	-2	3,355	-0.06%
2020/11/24	14.1	15.49	14	15.39	15.65	0.1	3,358	0.00%
2020/11/09	3	15.70	0	0.00	15.50	3	3,075	0.10%
2020/11/04	0	0.00	1	14.90	15.05	-1	2,782	-0.04%
2020/11/03	1	15.20	0	0.00	14.95	1	2,741	0.04%
2020/10/08	0	0.00	1	14.00	14.00	-1	2,020	-0.05%
2020/09/10	0	0.00	1	14.40	14.25	-1	2,019	-0.05%
2020/09/08	0.5	14.15	0	0.00	14.20	0.5	1,939	0.03%
2020/09/02	1	13.90	0	0.00	13.90	1	1,642	0.06%
2020/08/31	10	14.40	1	14.45	14.40	9	1,586	0.57%
2020/08/14	1	13.55	0	0.00	13.65	1	1,294	0.08%
2020/07/07	0	0.00	1	13.90	13.75	-1	1,149	-0.09%
2020/06/19	0.7	13.40	0	0.00	13.55	0.7	1,008	0.07%
2020/06/16	0	0.00	1	13.20	13.20	-1	988	-0.10%
2020/06/04	1	13.00	10	13.05	13.05	-9	1,057	-0.85%
2020/05/22	1	13.00	0	0.00	12.85	1	1,057	0.09%
2020/05/18	0	0.00	3	12.90	12.85	-3	1,055	-0.28%
2020/03/16	0	0.00	5	12.29	12.25	-5	970	-0.52%
2020/03/12	0	0.00	2	13.05	13.10	-2	925	-0.22%
2020/02/03	0	0.00	1	13.40	13.40	-1	1,200	-0.08%
2020/01/31	0	0.00	1	13.70	13.80	-1	1,177	-0.08%
2020/01/30	0	0.00	20	13.75	13.75	-20	1,242	-1.61%
2019/12/13	0	0.00	1	14.10	14.10	-1	1,704	-0.06%
2019/12/11	0	0.00	10	14.10	14.10	-10	1,676	-0.60%
2019/11/20	1	13.90	0	0.00	13.95	1	1,537	0.07%
2019/11/06	3	14.30	0	0.00	14.20	3	1,463	0.21%
2019/10/22	0	0.00	3	14.90	14.80	-3	1,095	-0.27%
2019/10/21	0	0.00	31	15.05	15.20	-31	1,021	-3.03%
2019/10/14	0	0.00	13	14.05	14.15	-13	772	-1.68%
2019/09/18	0	0.00	7	13.84	13.80	-7	1,014	-0.69%
2019/09/09	0	0.00	2	13.60	13.60	-2	1,045	-0.19%
2019/08/02	3	14.20	0	0.00	14.15	3	1,828	0.16%
2019/08/01	5	14.20	0	0.00	14.20	5	1,860	0.27%
2019/07/30	0	0.00	15	14.40	14.35	-15	1,842	-0.81%
2019/06/28	1	14.30	1	14.20	14.25	0	1,655	0.00%
2019/06/26	0	0.00	8	14.15	14.20	-8	1,623	-0.49%
2019/06/21	0	0.00	12	14.10	14.05	-12	1,528	-0.78%
2019/06/19	4	14.10	0	0.00	14.05	4	1,493	0.27%
2019/06/13	1	14.00	0	0.00	14.05	1	1,481	0.07%
2019/06/11	20	14.13	0	0.00	14.00	20	1,475	1.36%
2019/06/03	0	0.00	10	14.45	14.50	-10	1,404	-0.71%
2019/05/28	10	14.65	1	14.65	14.75	9	1,292	0.70%
2019/05/27	11	14.66	10	14.75	14.75	1	1,229	0.08%
2019/05/21	17	14.37	11	14.21	14.25	6	1,025	0.59%
2019/05/20	35	14.33	0	0.00	14.20	35	912	3.84%
2019/05/17	11	14.07	33	14.35	14.40	-22	807	-2.72%
2019/05/14	2	13.65	0	0.00	13.85	2	612	0.33%
2019/05/09	7	13.96	0	0.00	13.80	7	606	1.15%
2019/04/19	10	13.78	0	0.00	13.75	10	475	2.10%
2019/04/10	0	0.00	1	13.50	13.55	-1	398	-0.25%
2019/04/01	7	13.45	0	0.00	13.35	7	406	1.72%
2019/03/27	3	13.45	0	0.00	13.50	3	438	0.68%
2019/03/18	0	0.00	0.8	13.45	13.55	-0.8	476	-0.16%
2019/03/07	0	0.00	1.8	13.51	13.55	-1.8	563	-0.32%
2019/01/07	1	13.45	0	0.00	13.40	1	818	0.12%
2018/12/14	0	0.00	0.9	13.25	13.30	-0.9	1,225	-0.07%
2018/12/10	0	0.00	10	13.25	13.25	-10	1,237	-0.81%
2018/12/07	10	13.35	0	0.00	13.35	10	1,237	0.81%
2018/11/30	0	0.00	1	13.40	13.40	-1	1,225	-0.08%
2018/11/29	0	0.00	2.1	13.50	13.50	-2.1	1,234	-0.17%
2018/11/28	0	0.00	20	13.35	13.40	-20	1,589	-1.26%
2018/11/23	0	0.00	20	13.00	12.90	-20	1,619	-1.24%
2018/11/19	10	12.85	0	0.00	12.85	10	1,590	0.63%
2018/11/16	10	12.90	0	0.00	12.85	10	1,546	0.65%
2018/11/14	20	12.78	0	0.00	12.80	20	1,534	1.30%
2018/11/02	0	0.00	2	12.85	12.80	-2	1,542	-0.13%
2018/10/25	10	12.83	0	0.00	12.75	10	1,529	0.65%
2018/10/24	0	0.00	5	13.10	13.05	-5	1,499	-0.33%
2018/10/22	5	13.00	10	13.15	13.30	-5	1,489	-0.34%
2018/10/19	0	0.00	4	13.00	12.95	-4	1,480	-0.27%
2018/10/18	0	0.00	26	13.18	13.15	-26	1,445	-1.80%
2018/10/15	40	13.18	0	0.00	13.30	40	1,417	2.82%
2018/10/11	0	0.00	10	13.20	13.10	-10	1,370	-0.73%
2018/10/09	2	14.03	1	14.20	13.95	1	1,309	0.08%
2018/10/03	2	14.05	0	0.00	14.00	2	1,114	0.18%
2018/10/02	0	0.00	2	14.10	14.10	-2	1,089	-0.18%
2018/10/01	2	14.10	0	0.00	14.10	2	1,052	0.19%
2018/09/27	2	13.80	0	0.00	13.55	2	973	0.21%
2018/09/05	0	0.00	1	13.55	13.55	-1	812	-0.12%
2018/09/04	1	13.45	0	0.00	13.65	1	791	0.13%
2018/08/14	0	0.00	3	12.95	12.90	-3	386	-0.78%
2018/08/07	0	0.00	10	13.10	13.05	-10	392	-2.55%
2018/08/06	0	0.00	20	13.13	13.10	-20	394	-5.08%
2018/08/03	10	13.00	30	13.05	13.00	-20	389	-5.14%
2018/08/01	20	13.33	0	0.00	13.35	20	384	5.20%
2018/07/30	30	13.28	0	0.00	13.25	30	363	8.26%
2018/07/27	10	13.15	0	0.00	13.15	10	357	2.79%
2018/06/21	0	0.00	10	13.40	13.40	-10	464	-2.15%
2018/06/13	3	13.58	0	0.00	13.55	3	462	0.65%
2018/05/31	0	0.00	3	13.40	13.60	-3	446	-0.67%
2018/05/28	0	0.00	1	13.35	13.40	-1	429	-0.23%
2018/05/18	0	0.00	0.3	13.35	13.40	-0.3	446	-0.06%
2018/05/09	0	0.00	10	13.35	13.30	-10	502	-1.99%
2018/05/08	0	0.00	20	13.35	13.40	-20	500	-4.00%
2018/05/07	0	0.00	20	13.40	13.40	-20	507	-3.94%
2018/05/03	50	13.45	0	0.00	13.45	50	515	9.70%
2018/04/09	5	13.35	0	0.00	13.45	5	542	0.92%
2018/04/03	3	13.45	10	13.45	13.45	-7	584	-1.20%
2018/03/30	10	13.15	0	0.00	13.15	10	595	1.68%
2018/03/29	0	0.00	30	13.15	13.10	-30	600	-5.00%
2018/03/26	10	13.05	0	0.00	13.05	10	629	1.59%
2018/03/09	0	0.00	10	13.40	13.40	-10	642	-1.56%
2018/02/23	0	0.00	10	13.40	13.30	-10	691	-1.45%
2018/02/09	10	13.10	0	0.00	13.10	10	711	1.41%
2018/02/07	3	13.25	10	13.30	13.20	-7	709	-0.99%
2018/02/06	7	13.00	45	13.46	13.05	-38	700	-5.43%
2018/02/01	10	14.00	0	0.00	13.95	10	665	1.50%
2018/01/31	0	0.00	16	13.92	13.95	-16	672	-2.38%
2018/01/30	0	0.00	10	14.05	14.00	-10	672	-1.49%
2018/01/29	0	0.00	1	14.10	14.10	-1	665	-0.15%
2018/01/25	0	0.00	0.8	14.10	14.20	-0.8	671	-0.12%
2018/01/23	0	0.00	3	14.15	14.15	-3	675	-0.44%
2018/01/18	10	14.30	0	0.00	14.25	10	682	1.47%
2018/01/17	10	14.25	0	0.00	14.25	10	681	1.47%
2018/01/16	0	0.00	4	14.30	14.30	-4	678	-0.59%
2018/01/12	0	0.00	20	14.15	14.15	-20	709	-2.82%
2018/01/11	0	0.00	10	14.05	14.05	-10	709	-1.41%
2018/01/10	10	14.15	0	0.00	14.10	10	714	1.40%
2018/01/09	0	0.00	2	14.20	14.25	-2	715	-0.28%
2018/01/05	20	14.28	0	0.00	14.25	20	712	2.81%
2018/01/03	0	0.00	20	14.25	14.25	-20	763	-2.62%