榮運 (2607)-元大-福營券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
33.55
漲跌
▼0.05
漲幅
-0.15%
成交量
3,457張
產業
上市航運類股
506人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮運 (2607)籌碼相關－元大-福營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	4	33.85	33.55	-4	4,199	-0.10%
2024/05/29	3	34.30	1	34.20	34.00	2	4,176	0.05%
2024/05/28	0	0.00	1	33.90	34.05	-1	4,122	-0.02%
2024/05/27	0	0.00	3	34.00	34.10	-3	4,086	-0.07%
2024/05/23	4	32.29	6	32.20	32.05	-2	3,972	-0.05%
2024/05/22	1	32.80	1	32.60	32.65	0	3,953	0.00%
2024/05/21	5	32.50	0	0.00	32.65	5	3,949	0.13%
2024/05/20	1	33.90	4	33.80	33.20	-3	3,924	-0.08%
2024/05/17	2	34.60	0	0.00	33.85	2	3,895	0.05%
2024/05/16	1	34.20	1	34.15	34.20	0	3,849	0.00%
2024/05/15	5	33.76	0	0.00	33.80	5	3,802	0.13%
2024/05/14	6	34.33	12	34.11	34.25	-6	3,768	-0.16%
2024/05/13	13	34.99	9	34.81	33.95	4	3,681	0.11%
2024/05/10	6	34.74	11	34.47	34.15	-5	3,412	-0.15%
2024/05/09	2	33.88	1	33.80	33.70	1	3,255	0.03%
2024/05/08	4	34.31	3	33.50	33.45	1	3,231	0.03%
2024/05/07	3	33.87	1.2	33.79	33.80	1.8	3,189	0.06%
2024/05/06	4	34.06	0	0.00	33.55	4	3,177	0.13%
2024/05/03	2	34.35	1	34.25	34.25	1	3,140	0.03%
2024/05/02	4	34.79	13	34.36	34.20	-9	3,098	-0.29%
2024/04/30	22	33.02	8	33.39	33.65	14	3,095	0.45%
2024/04/29	16	34.39	14.1	34.01	34.45	1.9	3,018	0.06%
2024/04/26	0	0.00	1	32.10	32.95	-1	2,797	-0.04%
2024/04/25	1	32.20	2	31.98	31.85	-1	2,759	-0.04%
2024/04/24	0	0.00	1	32.10	32.10	-1	2,730	-0.04%
2024/04/22	7	31.52	0	0.00	31.20	7	2,701	0.26%
2024/04/19	1	30.75	0	0.00	30.70	1	2,662	0.04%
2024/04/17	0	0.00	1	30.50	30.65	-1	2,734	-0.04%
2024/04/16	1	30.05	0	0.00	30.00	1	2,795	0.04%
2024/04/15	1.1	30.06	0.5	30.50	29.95	0.6	2,933	0.02%
2024/04/12	6	30.54	0	0.00	30.55	6	3,047	0.20%
2024/04/11	11.1	31.07	0	0.00	30.75	11.1	3,703	0.30%
2024/04/10	1	31.60	0	0.00	31.70	1	3,982	0.03%
2024/04/09	2	31.53	1	31.60	31.55	1	3,999	0.03%
2024/04/08	1	31.10	0	0.00	31.25	1	4,103	0.02%
2024/04/03	0	0.00	1	31.25	31.45	-1	4,110	-0.02%
2024/03/28	2	31.55	0	0.00	31.25	2	4,365	0.05%
2024/03/26	5	31.21	2	31.20	31.00	3	4,651	0.06%
2024/03/25	2	31.73	0	0.00	31.55	2	4,799	0.04%
2024/03/21	3	31.40	0	0.00	31.50	3	5,473	0.05%
2024/03/20	3	31.38	5	31.48	31.30	-2	5,582	-0.04%
2024/03/19	2	31.55	0	0.00	31.50	2	5,658	0.04%
2024/03/18	0	0.00	1	31.20	31.30	-1	5,653	-0.02%
2024/03/14	3	32.78	0	0.00	32.65	3	5,645	0.05%
2024/03/13	3	33.47	2	32.95	32.50	1	5,642	0.02%
2024/03/12	7	34.58	17	34.70	34.80	-10	5,505	-0.18%
2024/03/08	1	33.60	5	33.63	33.70	-4	5,737	-0.07%
2024/03/07	1	33.85	2.1	33.51	33.60	-1.1	5,806	-0.02%
2024/03/06	0	0.00	1	33.35	33.30	-1	5,791	-0.02%
2024/03/05	0	0.00	2	33.40	33.60	-2	5,862	-0.03%
2024/03/04	1	33.10	0	0.00	33.20	1	5,846	0.02%
2024/03/01	0	0.00	5	32.90	32.85	-5	5,858	-0.09%
2024/02/29	0	0.00	0.1	33.00	33.40	-0.1	5,870	0.00%
2024/02/27	0	0.00	0.1	32.95	32.50	-0.1	5,852	0.00%
2024/02/26	0	0.00	0.1	32.90	32.90	-0.1	5,864	0.00%
2024/02/23	0	0.00	1	33.55	33.10	-1	5,882	-0.02%
2024/02/22	2	33.63	2	33.65	33.70	0	5,889	0.00%
2024/02/21	1	33.60	0	0.00	33.30	1	5,915	0.02%
2024/02/20	0	0.00	1.1	33.15	33.10	-1.1	6,015	-0.02%
2024/02/19	0	0.00	22	32.41	32.80	-22	6,253	-0.35%
2024/02/15	0.1	32.30	0	0.00	32.00	0.1	6,496	0.00%
2024/02/05	4	32.28	0	0.00	32.30	4	6,685	0.06%
2024/02/02	1	32.75	0	0.00	32.65	1	6,738	0.01%
2024/02/01	2	33.85	0	0.00	33.60	2	6,793	0.03%
2024/01/31	0	0.00	1.1	33.30	33.30	-1.1	6,831	-0.02%
2024/01/30	11	33.41	0	0.00	33.35	11	6,830	0.16%
2024/01/26	0	0.00	1	34.00	33.95	-1	6,825	-0.01%
2024/01/25	5	33.80	3.3	33.80	33.80	1.7	6,812	0.03%
2024/01/24	1.1	33.87	3.1	33.80	33.80	-2	6,810	-0.03%
2024/01/19	0.1	32.50	0	0.00	32.50	0.1	6,792	0.00%
2024/01/18	1	32.75	1	32.70	32.75	0	6,800	0.00%
2024/01/17	1	32.20	0	0.00	32.35	1	6,833	0.01%
2024/01/15	3	33.58	1	33.30	33.20	2	6,813	0.03%
2024/01/12	3	33.50	2	33.40	33.40	1	6,831	0.01%
2024/01/11	4	32.88	2	32.78	33.35	2	6,813	0.03%
2024/01/09	24.1	33.05	11	33.42	33.65	13.1	6,822	0.19%
2024/01/08	36.1	34.48	12	34.43	34.60	24.1	6,759	0.36%
2024/01/05	90	35.00	75	35.41	35.80	15	6,785	0.22%
2024/01/04	8	33.72	90	34.72	35.50	-82	6,080	-1.35%
2024/01/03	2	32.23	0	0.00	32.30	2	5,667	0.04%
2024/01/02	7	32.71	3	32.25	31.85	4	5,618	0.07%
2023/12/29	0	0.00	1.1	31.79	31.70	-1.1	5,499	-0.02%
2023/12/28	37	31.89	20	31.90	31.80	17	5,488	0.31%
2023/12/26	0	0.00	1	32.25	32.25	-1	5,426	-0.02%
2023/12/25	43	32.90	20.1	33.30	32.20	22.9	5,382	0.43%
2023/12/22	12	34.73	14	34.80	34.60	-2	5,252	-0.04%
2023/12/21	24	34.68	10	35.03	35.00	14	5,139	0.27%
2023/12/20	39	34.73	280	34.34	34.85	-241	4,962	-4.86%	大賣/鉅額交易
2023/12/19	126	35.26	38	34.83	34.90	88	4,821	1.83%	大買/
2023/12/18	112	34.10	33	34.82	35.00	79	4,503	1.75%	大買/
2023/12/15	102	33.00	8	33.00	33.10	94	4,153	2.26%	大買/
2023/12/14	0	0.00	3	32.13	32.40	-3	4,044	-0.07%
2023/12/08	0	0.00	3	31.38	31.45	-3	3,967	-0.08%
2023/12/07	2	31.30	1	31.05	31.05	1	3,944	0.03%
2023/12/06	2	31.18	15	31.11	31.30	-13	3,920	-0.33%
2023/12/05	30	31.46	21	31.50	31.55	9	3,849	0.23%
2023/12/04	11	30.98	11	30.57	30.85	0	3,592	0.00%
2023/11/30	4	29.38	0	0.00	29.30	4	3,436	0.12%
2023/11/29	5	29.74	10	29.65	29.75	-5	3,359	-0.15%
2023/11/21	2	29.40	1	29.40	29.40	1	3,253	0.03%
2023/11/20	2	29.20	0	0.00	29.30	2	3,249	0.06%
2023/11/17	53	29.23	56	29.37	29.50	-3	3,211	-0.09%
2023/11/16	4	30.84	0	0.00	28.80	4	3,099	0.13%
2023/11/15	6	32.18	155	32.30	31.35	-149	2,857	-5.21%	大賣/鉅額交易
2023/11/14	66	33.85	15	33.44	33.50	51	2,801	1.82%
2023/11/13	9	33.48	9	33.32	33.30	0	2,734	0.00%
2023/11/10	2	32.00	6	32.03	32.00	-4	2,525	-0.16%
2023/11/09	2	31.93	2	31.73	32.00	0	2,463	0.00%
2023/11/08	101	31.13	1	30.70	30.70	100	2,393	4.18%	大買/
2023/11/07	1	30.80	2	30.90	30.85	-1	2,349	-0.04%
2023/11/06	1	30.55	1	30.75	30.80	0	2,358	0.00%
2023/10/31	2	30.73	2	29.85	29.85	0	2,379	0.00%
2023/10/30	1	30.80	1	31.00	30.95	0	2,352	0.00%
2023/10/27	1	31.10	0	0.00	31.10	1	2,337	0.04%
2023/10/26	5	30.93	3	30.63	30.50	2	2,325	0.09%
2023/10/25	3	31.07	9	31.12	30.90	-6	2,337	-0.26%
2023/10/24	1	30.95	6	30.72	30.95	-5	2,340	-0.21%
2023/10/23	4	31.04	1	30.90	30.90	3	2,334	0.13%
2023/10/20	2	30.80	2	30.65	30.75	0	2,364	0.00%
2023/10/19	1	30.65	6	30.83	30.90	-5	2,328	-0.21%
2023/10/18	1	30.50	1	30.45	30.40	0	2,271	0.00%
2023/10/17	14	30.49	16	30.50	30.45	-2	2,201	-0.09%
2023/10/16	23	30.61	123	30.17	30.40	-100	2,175	-4.60%	大賣/
2023/10/13	111	29.67	29	30.53	30.50	82	2,097	3.91%	大買/
2023/10/11	1	28.80	3	28.80	28.85	-2	1,837	-0.11%
2023/10/03	0.1	28.15	0	0.00	28.10	0.1	1,892	0.00%
2023/09/21	0	0.00	0.1	28.50	28.50	-0.1	2,136	0.00%
2023/09/20	0	0.00	1	29.05	28.55	-1	2,140	-0.05%
2023/09/15	2	28.90	0	0.00	28.90	2	2,181	0.09%
2023/09/13	0	0.00	2	28.15	28.10	-2	2,154	-0.09%
2023/09/12	0	0.00	1	28.10	28.10	-1	2,185	-0.05%
2023/09/05	1	28.55	0	0.00	28.60	1	2,295	0.04%
2023/08/31	1	28.65	0	0.00	28.50	1	2,353	0.04%
2023/08/29	1	27.75	1	27.70	27.80	0	2,348	0.00%
2023/08/18	0	0.00	2	28.85	28.60	-2	2,315	-0.09%
2023/08/15	0	0.00	4	27.38	27.45	-4	2,175	-0.18%
2023/08/09	1	29.10	12	29.04	28.80	-11	2,144	-0.51%
2023/08/08	0	0.00	30	28.63	28.55	-30	2,089	-1.44%
2023/08/01	0	0.00	1	28.30	28.40	-1	2,093	-0.05%
2023/07/31	10	28.35	0	0.00	28.35	10	2,091	0.48%
2023/07/28	0	0.00	10	28.95	28.65	-10	2,072	-0.48%
2023/07/27	0	0.00	1	28.35	28.30	-1	2,027	-0.05%
2023/07/26	0	0.00	2	27.65	27.60	-2	1,976	-0.10%
2023/07/21	2	27.20	10	27.15	27.05	-8	1,917	-0.42%
2023/07/19	2	26.50	0	0.00	26.55	2	1,923	0.10%
2023/07/18	0	0.00	1	26.85	26.90	-1	1,929	-0.05%
2023/07/17	1	27.10	4	27.11	27.15	-3	1,907	-0.16%
2023/07/13	6	27.00	0	0.00	26.90	6	1,907	0.31%
2023/07/12	9	28.30	0	0.00	28.20	9	1,920	0.47%
2023/07/10	0	0.00	1	28.65	28.60	-1	1,879	-0.05%
2023/07/07	1	28.80	3	28.75	28.85	-2	1,878	-0.11%
2023/07/06	0	28.95	2	28.80	29.00	-2	1,867	-0.10%
2023/07/05	2	29.28	3	29.13	29.10	-1	1,851	-0.05%
2023/07/04	4	29.59	12	29.45	29.40	-8	1,853	-0.43%
2023/07/03	3	29.45	3	29.48	29.35	0	1,776	0.00%
2023/06/30	12	28.82	9	28.93	28.80	3	1,714	0.17%
2023/06/29	8	28.62	5	28.66	28.55	3	1,688	0.18%
2023/06/28	2	28.48	2	28.60	28.50	0	1,673	0.00%
2023/06/27	0	0.00	2	28.50	28.35	-2	1,673	-0.12%
2023/06/26	11	28.84	0	0.00	28.70	11	1,667	0.66%
2023/06/21	5	28.55	8	28.98	29.00	-3	1,659	-0.18%
2023/06/20	0	0.00	9	28.74	28.55	-9	1,622	-0.55%
2023/06/19	0	0.00	3	28.60	28.45	-3	1,611	-0.19%
2023/06/16	0	0.00	5	28.60	28.40	-5	1,592	-0.31%
2023/06/15	2	28.45	1	28.45	28.40	1	1,577	0.06%
2023/06/14	5	28.50	14	28.41	28.50	-9	1,564	-0.58%
2023/06/08	10	28.38	5	28.50	28.15	5	1,761	0.28%
2023/05/31	0	0.00	5	27.50	27.40	-5	2,114	-0.24%
2023/05/26	0	0.00	15	27.30	27.25	-15	2,268	-0.66%
2023/05/24	1	27.45	0	0.00	27.55	1	2,380	0.04%
2023/05/22	0	0.00	1	27.50	27.45	-1	2,437	-0.04%
2023/05/18	0	0.00	1	27.30	27.35	-1	2,530	-0.04%
2023/05/17	0	0.00	1	27.25	27.40	-1	2,538	-0.04%
2023/05/09	0	26.65	0	0.00	26.60	0	2,926	0.00%
2023/05/08	0	0.00	1	26.80	26.70	-1	2,937	-0.03%
2023/05/03	4	26.88	0	0.00	26.85	4	3,046	0.13%
2023/04/28	4	27.03	1	27.00	27.05	3	3,111	0.10%
2023/04/25	2	27.20	0	0.00	26.85	2	3,149	0.06%
2023/04/21	1	27.35	0	0.00	27.35	1	3,216	0.03%
2023/04/17	1	28.45	4	28.49	28.40	-3	3,199	-0.09%
2023/04/14	0	0.00	3	28.30	28.20	-3	3,153	-0.10%
2023/04/07	3	28.00	0	0.00	28.00	3	3,243	0.09%
2023/03/31	3	27.75	0	0.00	27.70	3	3,329	0.09%
2023/03/28	2	27.48	2	27.55	27.50	0	3,638	0.00%
2023/03/27	2	27.50	0	0.00	27.50	2	3,680	0.05%
2023/03/23	2	27.60	0	0.00	27.60	2	3,843	0.05%
2023/03/22	0	0.00	9	27.81	27.90	-9	3,844	-0.23%
2023/03/20	3	27.50	1	27.65	27.65	2	3,859	0.05%
2023/03/17	0	0.00	1	27.55	27.45	-1	3,877	-0.03%
2023/03/16	0	0.00	4	27.35	27.40	-4	3,873	-0.10%
2023/03/15	21	28.31	46	28.08	27.75	-25	3,873	-0.65%
2023/03/14	10	27.30	0	0.00	27.40	10	3,773	0.26%
2023/03/13	11	27.76	0	0.00	27.75	11	3,758	0.29%
2023/03/10	11	28.85	113	28.63	28.25	-102	3,726	-2.74%	大賣/鉅額交易
2023/03/09	0	0.00	1	28.40	28.45	-1	3,632	-0.03%
2023/03/08	5	28.30	1	28.25	28.30	4	3,663	0.11%
2023/03/07	0	0.00	7	28.57	28.60	-7	3,682	-0.19%
2023/03/06	11	28.42	1	28.45	28.40	10	3,693	0.27%
2023/03/03	110	28.43	6	28.53	28.55	104	3,725	2.79%	大買/鉅額交易
2023/03/02	7	28.30	6	28.08	28.10	1	3,645	0.03%
2023/03/01	2	28.15	2	27.78	27.65	0	3,637	0.00%
2023/02/24	3	27.97	0	0.00	28.00	3	3,621	0.08%
2023/02/23	15	28.07	6	28.02	27.95	9	3,587	0.25%
2023/02/22	5	27.64	1	27.65	27.55	4	3,544	0.11%
2023/02/21	3	27.67	10	27.60	27.65	-7	3,547	-0.20%
2023/02/20	2	27.33	0	0.00	27.40	2	3,566	0.06%
2023/02/17	4	27.35	0	0.00	27.30	4	3,595	0.11%
2023/02/16	12	27.84	3	27.75	27.75	9	3,623	0.25%
2023/02/15	2	27.15	7	27.16	27.30	-5	3,615	-0.14%
2023/02/14	2	27.35	0	0.00	27.30	2	3,625	0.06%
2023/02/13	0	0.00	102	27.15	27.20	-102	3,643	-2.80%	大賣/鉅額交易
2023/02/10	5.1	27.70	0	0.00	27.70	5.1	3,682	0.14%
2023/02/09	109.1	27.97	10	28.21	28.30	99.1	3,694	2.68%	大買/
2023/02/08	2	26.80	0	0.00	26.80	2	3,519	0.06%
2023/02/07	2	26.75	0	0.00	26.85	2	3,531	0.06%
2023/02/06	0	0.00	5	26.95	26.90	-5	3,560	-0.14%
2023/02/02	1	27.25	2	27.20	27.15	-1	3,569	-0.03%
2023/02/01	1	27.00	0	0.00	26.95	1	3,551	0.03%
2023/01/31	3	26.95	0	0.00	26.90	3	3,535	0.08%
2023/01/17	4	26.58	1	26.50	26.55	3	3,515	0.09%
2023/01/13	2	26.63	0	0.00	26.50	2	3,562	0.06%
2023/01/11	4	27.49	1	27.30	27.30	3	3,640	0.08%
2022/12/27	1	28.90	0	0.00	28.70	1	4,709	0.02%
2022/12/26	0	0.00	1	28.70	28.55	-1	4,791	-0.02%
2022/12/23	5	28.86	1	28.85	29.10	4	4,859	0.08%
2022/12/22	14	29.15	6	29.38	28.70	8	5,017	0.16%
2022/12/20	3	28.85	4	28.18	27.85	-1	5,042	-0.02%
2022/12/19	2	28.90	3	28.35	28.20	-1	5,149	-0.02%
2022/12/16	11	28.46	13	28.88	28.45	-2	5,384	-0.04%
2022/12/07	0	0.00	2	27.75	27.70	-2	7,555	-0.03%
2022/12/05	0	0.00	12	29.07	28.80	-12	7,725	-0.16%
2022/12/02	1	28.60	1	28.70	28.65	0	7,718	0.00%
2022/11/30	1	28.55	0	0.00	28.50	1	7,670	0.01%
2022/11/28	2	28.18	4	27.94	27.80	-2	7,655	-0.03%
2022/11/25	8	28.37	8	28.18	28.15	0	7,665	0.00%
2022/11/24	1	27.90	3.1	27.75	27.80	-2.1	7,653	-0.03%
2022/11/23	2	27.80	0	0.00	27.75	2	7,630	0.03%
2022/11/22	2	27.75	2	27.40	27.35	0	7,635	0.00%
2022/11/18	0	0.00	2	27.20	27.20	-2	7,685	-0.03%
2022/11/17	6	27.81	5	27.75	27.70	1	7,677	0.01%
2022/11/16	2	27.98	6	27.81	27.55	-4	7,710	-0.05%
2022/11/14	1	27.80	0	0.00	27.75	1	7,755	0.01%
2022/11/11	1	27.85	1	27.70	27.40	0	7,743	0.00%
2022/11/10	3	27.88	5	27.47	27.40	-2	7,744	-0.03%
2022/11/09	2	27.60	9	27.60	27.60	-7	7,760	-0.09%
2022/11/08	4	27.85	4	27.81	27.60	0	7,783	0.00%
2022/11/04	7	27.12	6	27.20	27.25	1	7,829	0.01%
2022/11/03	2	26.20	2	26.45	26.75	0	7,773	0.00%
2022/11/02	2	26.95	1	26.60	26.45	1	7,829	0.01%
2022/11/01	11	26.41	6	26.69	26.50	5	7,847	0.06%
2022/10/31	5	25.85	0	0.00	26.00	5	8,071	0.06%
2022/10/28	1	26.45	1	25.90	25.85	0	8,163	0.00%
2022/10/27	4	26.00	4	26.35	26.45	0	8,217	0.00%
2022/10/26	2	25.75	9	25.94	25.75	-7	8,279	-0.08%
2022/10/25	3	26.50	3	26.30	26.15	0	8,414	0.00%
2022/10/24	6	26.77	6	26.77	26.30	0	8,432	0.00%
2022/10/21	4	26.30	0	0.00	26.05	4	8,402	0.05%
2022/10/20	10	26.06	12	26.40	26.85	-2	8,375	-0.02%
2022/10/19	6	27.28	8	27.31	27.15	-2	8,304	-0.02%
2022/10/18	1	27.05	1	26.95	26.90	0	8,261	0.00%
2022/10/17	10	25.93	3	26.63	26.65	7	8,237	0.08%
2022/10/14	3	27.93	9	27.78	27.70	-6	8,225	-0.07%
2022/10/13	11	27.50	15	27.15	26.80	-4	8,196	-0.05%
2022/10/12	0	29.20	0	0.00	28.75	0	8,070	0.00%
2022/10/11	11	29.86	0	0.00	29.70	11	7,997	0.14%
2022/10/07	20	32.92	3	32.73	33.00	17	7,731	0.22%
2022/10/06	2	31.95	3	32.07	32.30	-1	7,619	-0.01%
2022/10/05	6	32.93	6	32.90	32.10	0	7,592	0.00%
2022/10/04	3	32.05	3	31.95	32.80	0	7,481	0.00%
2022/10/03	14	31.50	4	31.91	31.10	10	7,382	0.14%
2022/09/30	4	31.00	4	31.05	31.55	0	7,363	0.00%
2022/09/29	12	32.44	4	31.74	31.70	8	7,286	0.11%
2022/09/28	2	31.35	8	30.84	30.75	-6	7,082	-0.08%
2022/09/27	5	32.01	8	31.99	32.30	-3	6,990	-0.04%
2022/09/26	3	31.60	2	32.65	31.20	1	6,930	0.01%
2022/09/23	3	34.02	7	34.09	33.35	-4	6,839	-0.06%
2022/09/22	5	33.12	0	0.00	33.20	5	6,621	0.08%
2022/09/21	8	34.44	8	33.55	33.35	0	6,541	0.00%
2022/09/20	3	34.22	5	34.00	33.65	-2	6,291	-0.03%
2022/09/19	7	33.99	16	33.66	34.00	-9	6,189	-0.15%
2022/09/16	60	33.85	95	34.43	35.15	-35	5,886	-0.59%
2022/09/15	10	32.44	43	32.47	33.20	-33	5,256	-0.63%
2022/09/14	2	29.90	2	30.73	30.70	0	4,934	0.00%
2022/09/13	2	30.20	23	30.04	30.20	-21	4,889	-0.43%
2022/09/12	29	29.73	9	29.78	29.85	20	4,945	0.40%
2022/09/08	2	27.38	2	27.60	27.75	0	4,851	0.00%
2022/09/06	3	28.10	2	27.95	27.65	1	4,959	0.02%
2022/09/05	0	0.00	1	28.30	28.05	-1	4,984	-0.02%
2022/09/02	4	28.49	5	28.26	28.25	-1	5,019	-0.02%
2022/09/01	6	29.25	1	29.05	29.00	5	4,981	0.10%
2022/08/31	12	29.86	1	29.95	29.85	11	4,961	0.22%
2022/08/30	1	30.65	0	0.00	30.50	1	4,908	0.02%
2022/08/29	2	30.43	1	30.45	30.55	1	4,913	0.02%
2022/08/26	2	31.60	1	31.00	31.40	1	4,913	0.02%
2022/08/23	6	30.74	3	30.65	30.60	3	5,025	0.06%
2022/08/22	2	31.48	2	31.23	31.35	0	5,022	0.00%
2022/08/19	5	31.38	10	31.42	31.25	-5	5,026	-0.10%
2022/08/18	5	30.94	1	30.85	30.85	4	5,050	0.08%
2022/08/17	5	30.80	16	30.89	30.80	-11	5,102	-0.22%
2022/08/16	1	30.40	6	30.40	30.40	-5	5,157	-0.10%
2022/08/15	3	30.18	2	30.20	30.25	1	5,406	0.02%
2022/08/12	7	30.20	1	30.20	30.20	6	5,422	0.11%
2022/08/11	19	30.51	9	30.81	30.20	10	5,498	0.18%
2022/08/10	6	29.92	0	0.00	29.85	6	5,422	0.11%
2022/08/09	3	29.80	4	29.60	29.85	-1	5,462	-0.02%
2022/08/08	5	29.80	0	0.00	30.15	5	5,500	0.09%
2022/08/05	49	30.50	46	30.70	30.40	3	5,526	0.05%
2022/08/04	3	29.22	4	30.18	30.40	-1	5,466	-0.02%
2022/08/03	0	0.00	3	29.87	29.85	-3	5,530	-0.05%
2022/08/02	3	29.75	1	29.50	29.65	2	5,715	0.03%
2022/08/01	6	29.90	5	30.44	30.75	1	6,122	0.02%
2022/07/29	0	0.00	5	29.46	29.25	-5	6,464	-0.08%
2022/07/27	0	0.00	2	28.85	29.05	-2	7,995	-0.03%
2022/07/25	3	28.90	0	0.00	29.10	3	8,289	0.04%
2022/07/22	1	29.40	1	29.05	29.30	0	8,435	0.00%
2022/07/21	5	29.69	2	29.63	29.10	3	8,743	0.03%
2022/07/20	0	0.00	2	29.80	29.55	-2	9,272	-0.02%
2022/07/19	1	29.65	0.1	29.65	29.60	0.9	10,358	0.01%
2022/07/18	0	0.00	5	29.34	29.25	-5	12,252	-0.04%
2022/07/15	1	28.85	0	0.00	28.80	1	12,580	0.01%
2022/07/13	0	0.00	5	29.00	28.65	-5	13,206	-0.04%
2022/07/12	6	28.65	1	28.00	28.15	5	13,366	0.04%
2022/07/11	2	29.75	1	29.75	29.75	1	13,471	0.01%
2022/07/08	2	29.30	2	29.55	29.40	0	13,647	0.00%
2022/07/07	1	28.45	0	0.00	28.40	1	13,726	0.01%
2022/07/06	5	28.28	5	27.70	27.85	0	13,778	0.00%
2022/07/05	3	28.33	0	0.00	28.45	3	13,910	0.02%
2022/06/30	1	28.95	9	28.96	28.60	-8	14,419	-0.06%
2022/06/28	3	29.80	3	30.10	30.15	0	14,780	0.00%
2022/06/27	8	30.83	9	30.61	30.60	-1	14,820	-0.01%
2022/06/24	4	29.69	2	29.23	29.15	2	14,872	0.01%
2022/06/23	6	28.74	1	28.50	28.70	5	15,030	0.03%
2022/06/22	4	29.53	2	29.70	28.90	2	15,064	0.01%
2022/06/21	8	30.11	2	30.43	30.50	6	15,116	0.04%
2022/06/20	0	0.00	14	29.94	29.50	-14	15,280	-0.09%
2022/06/16	11	32.48	1	33.50	31.80	10	15,447	0.06%
2022/06/15	2	33.98	1	33.55	33.50	1	15,628	0.01%
2022/06/13	5	34.00	0	0.00	33.80	5	17,105	0.03%
2022/06/09	1	35.30	34	35.41	35.30	-33	18,538	-0.18%
2022/06/08	1	36.25	3	35.90	36.00	-2	19,675	-0.01%
2022/06/07	2	36.05	4	35.93	36.00	-2	22,680	-0.01%
2022/06/06	1	35.80	1	36.05	35.85	0	24,788	0.00%
2022/06/02	1	36.30	0	0.00	36.15	1	26,957	0.00%
2022/06/01	15	36.60	11	36.43	36.25	4	28,403	0.01%
2022/05/31	2	35.43	0	0.00	37.00	2	29,060	0.01%
2022/05/30	5	35.66	10	36.00	35.60	-5	30,013	-0.02%
2022/05/27	0	0.00	0.5	35.55	35.60	-0.5	31,460	0.00%
2022/05/26	4	35.55	5	35.58	35.45	-1	32,280	0.00%
2022/05/25	3	35.37	8	35.16	35.30	-5	33,909	-0.01%
2022/05/24	13	35.33	16	34.70	34.90	-3	38,276	-0.01%
2022/05/23	9	35.02	11	35.26	35.00	-2	40,270	0.00%
2022/05/19	7	33.52	84	32.95	33.40	-77	42,155	-0.18%
2022/05/18	6	34.61	2.3	34.80	34.55	3.7	42,498	0.01%
2022/05/17	4	34.65	1	34.60	34.35	3	42,509	0.01%
2022/05/16	7	34.60	6	34.48	34.80	1	42,495	0.00%
2022/05/13	8	35.16	10	35.07	35.15	-2	42,473	0.00%
2022/05/12	14	34.66	8.4	34.80	34.45	5.6	42,463	0.01%
2022/05/11	68	35.82	12	35.72	35.80	56	42,350	0.13%
2022/05/10	3	36.40	7	36.33	36.60	-4	42,400	-0.01%
2022/05/09	42	37.04	16	37.24	36.05	26	42,499	0.06%
2022/05/06	58	38.53	186	38.59	38.20	-128	42,373	-0.30%	大賣/鉅額交易
2022/05/05	49.4	38.34	44	38.63	38.95	5.4	41,920	0.01%
2022/05/04	79.2	37.98	41	38.07	37.60	38.2	41,253	0.09%
2022/05/03	8	36.09	12	36.00	35.80	-4	40,425	-0.01%
2022/04/29	17	36.54	12	36.35	36.10	5	40,391	0.01%
2022/04/28	12	35.77	18	35.66	35.30	-6	40,219	-0.01%
2022/04/27	13	35.67	9	34.97	35.45	4	40,070	0.01%
2022/04/26	45.2	37.00	14	37.07	36.20	31.2	39,802	0.08%
2022/04/25	113.2	38.75	29	38.12	37.45	84.2	39,224	0.21%	大買/
2022/04/22	53	39.96	141	40.61	41.50	-88	38,164	-0.23%	大賣/
2022/04/21	19	38.09	22	37.98	37.75	-3	36,433	-0.01%
2022/04/20	47	37.90	36.2	37.76	37.00	10.8	36,367	0.03%
2022/04/19	14	37.00	27	36.97	36.75	-13	36,369	-0.04%
2022/04/18	8	36.20	0	0.00	36.00	8	36,633	0.02%
2022/04/15	9	37.71	7	37.74	37.30	2	36,568	0.01%
2022/04/14	21	38.32	29	37.76	37.20	-8	36,441	-0.02%
2022/04/13	3	37.75	4	37.66	37.50	-1	36,214	0.00%
2022/04/12	3	36.57	11	36.43	36.60	-8	36,053	-0.02%
2022/04/11	21	37.50	33	36.93	36.60	-12	35,984	-0.03%
2022/04/08	129	37.80	23	37.83	37.60	106	35,859	0.30%	大買/鉅額交易
2022/04/07	9	37.44	12	37.39	36.15	-3	35,512	-0.01%
2022/04/06	5.1	37.12	5	37.24	37.05	0.1	35,341	0.00%
2022/04/01	26	38.16	5	38.04	37.60	21	35,270	0.06%
2022/03/31	3	36.85	3	37.05	36.90	0	35,067	0.00%
2022/03/30	7	37.16	1	36.90	36.85	6	34,978	0.02%
2022/03/29	12	36.94	14	36.85	36.90	-2	34,879	-0.01%
2022/03/28	9	36.34	12	36.58	36.95	-3	34,719	-0.01%
2022/03/25	11	35.62	40.2	35.90	35.85	-29.2	34,509	-0.08%
2022/03/24	13.1	36.71	9	36.61	36.60	4.1	34,322	0.01%
2022/03/23	7	37.53	7	37.70	37.30	0	34,195	0.00%
2022/03/22	6.1	36.87	1	36.90	37.00	5.1	33,970	0.02%
2022/03/21	22	37.06	24	37.03	37.25	-2	33,854	-0.01%
2022/03/18	19	36.71	18	36.84	37.05	1	33,681	0.00%
2022/03/17	40.1	36.90	54	37.21	37.70	-13.9	33,453	-0.04%
2022/03/16	62	37.83	59	37.09	36.30	3	32,794	0.01%
2022/03/15	32	37.97	20	38.10	37.50	12	31,999	0.04%
2022/03/14	39	40.18	23	39.70	39.30	16	31,454	0.05%
2022/03/11	79	40.37	154	40.00	39.60	-75	30,756	-0.24%	大賣/
2022/03/10	408.2	42.81	287	41.71	41.75	121.2	29,780	0.41%	大買/大賣/鉅額交易
2022/03/09	180	39.34	196	39.94	40.80	-16	27,132	-0.06%	大買/大賣/
2022/03/08	123	39.30	136	38.62	37.10	-13	25,199	-0.05%	大買/大賣/
2022/03/07	51	38.45	60	38.54	39.00	-9	23,020	-0.04%
2022/03/04	37	38.61	34	38.14	37.35	3	21,647	0.01%
2022/03/03	101	39.21	98	39.14	38.90	3	20,978	0.01%	大買/
2022/03/02	108	38.82	104	38.71	38.65	4	20,010	0.02%	大買/大賣/
2022/03/01	40	36.75	21	36.90	36.95	19	18,566	0.10%
2022/02/25	64	38.96	106	38.70	37.55	-42	17,718	-0.24%	大賣/
2022/02/24	380	38.69	268	38.56	36.95	112	16,051	0.70%	大買/大賣/鉅額交易
2022/02/23	94	36.60	189	37.62	37.80	-95	11,725	-0.81%	大賣/
2022/02/22	101	35.11	57	34.96	34.40	44	9,690	0.45%	大買/
2022/02/21	96	35.60	99	36.60	36.65	-3	8,270	-0.04%
2022/02/18	21	31.49	24	32.40	33.35	-3	7,592	-0.04%
2022/02/16	4	30.45	2	30.15	30.05	2	7,369	0.03%
2022/02/15	2	30.25	0	0.00	29.75	2	7,401	0.03%
2022/02/14	3	30.58	0	0.00	30.55	3	7,542	0.04%
2022/02/11	0	0.00	3	31.12	31.00	-3	7,505	-0.04%
2022/02/10	9	31.84	19	31.90	31.70	-10	7,479	-0.13%
2022/02/09	18	31.30	35	31.31	31.45	-17	7,353	-0.23%
2022/02/08	26	31.00	50	30.69	30.85	-24	7,037	-0.34%
2022/02/07	1	29.50	0	0.00	29.20	1	6,758	0.01%
2022/01/24	1	28.10	1	28.30	28.65	0	7,032	0.00%
2022/01/21	0	0.00	5.4	28.99	28.70	-5.4	7,050	-0.08%
2022/01/20	20	29.20	2	29.20	29.20	18	7,026	0.26%
2022/01/19	0	0.00	2	29.35	29.20	-2	7,030	-0.03%
2022/01/18	3	29.32	2	29.25	29.50	1	6,986	0.01%
2022/01/17	8	29.40	1	29.50	29.60	7	7,002	0.10%
2022/01/14	7	29.18	2	29.10	29.15	5	7,015	0.07%
2022/01/13	18	30.62	7.3	30.82	30.10	10.7	6,862	0.16%
2022/01/12	31	30.53	74	30.88	31.50	-43	6,614	-0.65%
2022/01/11	16	30.00	27	29.97	29.65	-11	6,169	-0.18%
2022/01/10	1	29.80	2	29.05	28.55	-1	5,886	-0.02%
2022/01/07	1	28.75	7	28.49	28.40	-6	5,815	-0.10%
2022/01/06	0.3	28.60	0	0.00	28.60	0.3	5,887	0.01%
2022/01/05	1	28.60	0	0.00	28.55	1	5,953	0.02%
2022/01/03	2	28.80	0	0.00	28.75	2	6,079	0.03%
2021/12/30	1	29.25	0	0.00	29.30	1	6,215	0.02%
2021/12/29	2	29.30	1	29.50	29.20	1	6,253	0.02%
2021/12/28	12	29.51	5	29.25	29.25	7	6,339	0.11%
2021/12/27	2	29.70	3	29.80	29.70	-1	6,436	-0.02%
2021/12/24	0	0.00	25	28.50	28.45	-25	6,424	-0.39%
2021/12/23	0	0.00	4	28.45	28.35	-4	6,490	-0.06%
2021/12/20	1	28.35	0	0.00	28.30	1	6,679	0.01%
2021/12/17	0	0.00	7	28.39	28.45	-7	6,755	-0.10%
2021/12/15	0	0.00	2	28.45	28.60	-2	6,795	-0.03%
2021/12/14	3	28.43	1	28.25	28.30	2	6,844	0.03%
2021/12/10	6	29.43	0	0.00	29.35	6	6,852	0.09%
2021/12/09	3	30.27	2	29.90	30.05	1	6,895	0.01%
2021/12/08	5.2	30.51	9	30.70	30.30	-3.8	6,970	-0.05%
2021/12/07	2	30.30	13	30.23	30.15	-11	6,908	-0.16%
2021/12/06	6	30.09	5	30.35	30.05	1	6,982	0.01%
2021/12/03	24	30.09	20	30.13	29.40	4	6,930	0.06%
2021/12/02	12	29.79	7	29.71	29.70	5	6,861	0.07%
2021/12/01	0	0.00	2	28.85	28.95	-2	6,790	-0.03%
2021/11/30	1	29.50	2	29.15	29.30	-1	6,913	-0.01%
2021/11/29	6	28.29	9	28.53	28.50	-3	6,937	-0.04%
2021/11/26	5.1	28.87	0	0.00	28.20	5.1	7,052	0.07%
2021/11/25	13	29.50	0	0.00	29.45	13	7,137	0.18%
2021/11/24	10	29.10	8	29.36	29.35	2	7,245	0.03%
2021/11/23	6	28.78	7	29.01	28.75	-1	7,365	-0.01%
2021/11/22	1.1	29.26	1	28.60	29.40	0.1	7,528	0.00%
2021/11/19	0	0.00	3	28.45	28.35	-3	7,752	-0.04%
2021/11/18	0	0.00	1	29.40	29.10	-1	8,821	-0.01%
2021/11/17	6	29.04	2	28.95	29.05	4	9,318	0.04%
2021/11/16	7	29.49	17	29.21	29.80	-10	9,490	-0.11%
2021/11/15	2	28.15	0	0.00	28.10	2	9,920	0.02%
2021/11/12	2	28.43	0	0.00	28.80	2	10,211	0.02%
2021/11/11	3	28.35	2.1	29.06	28.35	1	10,240	0.01%
2021/11/10	3	28.50	2	28.20	28.15	1	10,144	0.01%
2021/11/09	3	28.57	28	28.40	28.10	-25	10,345	-0.24%
2021/11/08	1	28.30	1.2	28.35	28.45	-0.2	10,389	0.00%
2021/11/05	1	27.65	2	27.55	27.55	-1	10,542	-0.01%
2021/11/04	2	28.08	4	27.89	27.50	-2	10,879	-0.02%
2021/11/03	43.1	28.24	11	28.39	28.05	32.1	11,742	0.27%
2021/11/02	1	27.60	1	27.65	27.20	0	11,815	0.00%
2021/11/01	0	0.00	2	27.00	26.95	-2	11,818	-0.02%
2021/10/29	2	26.95	1	26.75	27.05	1	11,853	0.01%
2021/10/28	0	0.00	2	26.73	26.65	-2	11,897	-0.02%
2021/10/27	1	26.90	0	0.00	26.65	1	12,091	0.01%
2021/10/26	0	0.00	7	27.10	27.15	-7	12,447	-0.06%
2021/10/22	0	0.00	5	27.45	26.70	-5	13,258	-0.04%
2021/10/21	4	28.08	8	28.25	27.90	-4	13,541	-0.03%
2021/10/20	3	27.97	0	0.00	28.00	3	13,765	0.02%
2021/10/13	2	27.70	2	26.90	26.80	0	16,468	0.00%
2021/10/12	1	27.00	8	27.21	27.35	-7	18,371	-0.04%
2021/10/08	0	0.00	3	29.30	28.40	-3	18,637	-0.02%
2021/10/07	7	29.14	1	28.85	28.65	6	18,805	0.03%
2021/10/06	1	27.65	0	0.00	27.60	1	18,872	0.01%
2021/10/05	1	28.05	9	28.13	28.75	-8	18,954	-0.04%
2021/10/04	9	27.92	3	28.23	27.80	6	18,986	0.03%
2021/10/01	3.2	29.00	7	29.54	29.30	-3.8	19,096	-0.02%
2021/09/30	1	31.15	0	0.00	31.15	1	19,222	0.01%
2021/09/29	22	30.12	2	30.63	29.95	20	19,437	0.10%
2021/09/28	6	30.55	0	0.00	30.50	6	19,727	0.03%
2021/09/27	0	0.00	9	31.44	31.60	-9	20,087	-0.04%
2021/09/24	1	31.60	6	31.18	31.15	-5	20,825	-0.02%
2021/09/23	5	30.87	0	0.00	30.80	5	23,746	0.02%
2021/09/22	3	30.65	6.3	30.55	30.40	-3.3	26,559	-0.01%
2021/09/17	1	30.95	1	30.95	31.70	0	27,210	0.00%
2021/09/16	2	30.90	3	30.75	30.65	-1	28,978	0.00%
2021/09/15	1	31.10	2	31.03	31.30	-1	30,934	0.00%
2021/09/14	2	32.00	5	31.48	31.25	-3	32,687	-0.01%
2021/09/13	4	32.41	3	32.17	31.85	1	33,957	0.00%
2021/09/10	8	31.92	34	32.32	32.00	-26	34,061	-0.08%
2021/09/09	35	32.12	7	31.94	31.85	28	34,383	0.08%
2021/09/08	4.2	31.87	6	31.78	31.50	-1.8	35,381	-0.01%
2021/09/07	21	32.18	37.1	32.44	32.45	-16.1	36,392	-0.04%
2021/09/06	4	31.44	6.1	31.60	31.00	-2.1	36,795	-0.01%
2021/09/03	27	31.99	5.2	32.31	32.00	21.9	36,962	0.06%
2021/09/02	16	33.44	17	33.25	32.95	-1	36,912	0.00%
2021/09/01	27.3	33.47	31	33.29	33.40	-3.7	36,892	-0.01%
2021/08/31	4	34.08	5	34.19	33.50	-1	36,974	0.00%
2021/08/30	7	35.36	1	35.55	34.80	6	37,084	0.02%
2021/08/27	5	35.38	5	35.75	34.90	0	37,188	0.00%
2021/08/26	19	36.12	14	36.61	35.45	5	38,209	0.01%
2021/08/25	8.2	35.85	4	35.60	36.05	4.2	38,259	0.01%
2021/08/24	118.1	36.83	90	36.66	36.35	28.1	38,082	0.07%	大買/
2021/08/23	14	34.94	56.1	35.73	35.95	-42.1	37,283	-0.11%
2021/08/20	128	32.28	122	32.40	32.70	6	37,195	0.02%	大買/大賣/
2021/08/19	45	33.45	45	33.11	32.00	0	37,374	0.00%
2021/08/18	12	31.33	10	31.96	32.40	2	37,380	0.01%
2021/08/17	2	30.08	1	31.00	30.00	1	37,755	0.00%
2021/08/16	103	31.55	105	31.31	30.60	-2	38,504	-0.01%	大買/大賣/
2021/08/13	10	32.42	8	32.13	31.55	2	38,584	0.01%
2021/08/12	3	31.82	1	31.75	31.90	2	38,502	0.01%
2021/08/11	37.1	31.57	19	31.92	31.30	18.1	38,723	0.05%
2021/08/10	27	34.16	18	33.27	32.75	9	38,755	0.02%
2021/08/09	41	34.01	51	35.07	33.55	-10	38,553	-0.03%
2021/08/06	17	33.48	13	32.98	32.40	4	37,819	0.01%
2021/08/05	14.1	31.87	11	31.99	31.75	3.1	37,755	0.01%
2021/08/04	1	32.80	3	32.90	32.85	-2	37,887	-0.01%
2021/08/03	5	32.97	51	32.92	32.65	-46	38,185	-0.12%
2021/08/02	1	32.00	208	32.87	33.10	-207	38,571	-0.54%	大賣/鉅額交易
2021/07/30	125	33.64	55	33.72	32.15	70	38,567	0.18%	大買/
2021/07/29	111	32.72	209	33.68	35.00	-98	38,481	-0.25%	大買/大賣/
2021/07/28	23	32.49	42.1	32.26	32.45	-19.1	38,352	-0.05%
2021/07/27	26	34.40	16.1	33.59	32.90	10	38,762	0.03%
2021/07/26	123.1	35.21	19.3	35.60	34.30	103.8	39,679	0.26%	大買/鉅額交易
2021/07/23	134	35.59	132	35.88	35.60	2	39,906	0.01%	大買/大賣/
2021/07/22	46	34.72	51.4	34.85	34.75	-5.4	39,876	-0.01%
2021/07/21	30	37.13	53.1	36.09	35.55	-23.1	39,601	-0.06%
2021/07/20	61.1	39.29	43.2	38.82	38.60	17.9	39,281	0.05%
2021/07/19	75.3	42.26	120	42.53	41.60	-44.7	39,311	-0.11%	大賣/
2021/07/16	255.9	42.19	255	42.85	42.00	0.9	39,712	0.00%	大買/大賣/
2021/07/15	71	38.88	76	39.18	39.90	-5	38,527	-0.01%
2021/07/14	31	35.13	23	34.17	36.30	8	38,549	0.02%
2021/07/13	8	38.29	10	38.16	36.30	-2	39,131	-0.01%
2021/07/12	13	40.87	21	40.27	40.30	-8	39,017	-0.02%
2021/07/09	32	40.90	15	41.00	40.30	17	38,922	0.04%
2021/07/08	18.1	41.54	33	40.46	42.40	-15	39,120	-0.04%
2021/07/07	23.1	42.78	4	43.39	41.00	19.1	39,230	0.05%
2021/07/06	35	44.96	37	44.54	43.95	-2	39,044	-0.01%
2021/07/05	25	42.90	16	42.88	43.50	9	38,796	0.02%
2021/07/02	52	46.50	50.8	46.80	45.90	1.2	38,467	0.00%
2021/07/01	108	49.15	45.1	49.26	49.00	62.9	38,111	0.17%	大買/
2021/06/30	582.1	46.74	393.7	46.91	49.60	188.4	37,399	0.50%	大買/大賣/鉅額交易
2021/06/29	138	44.89	117.7	45.19	45.10	20.3	34,490	0.06%	大買/大賣/
2021/06/28	42.5	40.63	76.1	40.87	41.70	-33.6	31,735	-0.11%
2021/06/25	182.8	36.86	117	37.08	37.95	65.8	31,037	0.21%	大買/大賣/
2021/06/24	98	33.17	76	33.48	34.50	22	29,226	0.08%
2021/06/23	92	32.49	58	32.56	31.40	34	27,249	0.12%
2021/06/22	34	34.62	71	34.50	34.85	-37	25,448	-0.15%
2021/06/21	2	31.70	11	31.70	31.70	-9	24,140	-0.04%
2021/06/18	3	28.73	9	28.84	28.85	-6	24,085	-0.02%
2021/06/17	50	25.07	127	25.57	26.25	-77	24,078	-0.32%	大賣/
2021/06/16	29	24.16	32	24.35	23.90	-3	22,967	-0.01%
2021/06/15	16	23.60	21	23.76	24.20	-5	21,862	-0.02%
2021/06/11	12	23.38	41	22.90	22.60	-29	21,164	-0.14%
2021/06/10	3	22.00	31	22.16	22.40	-28	20,891	-0.13%
2021/06/09	13	23.09	3	22.92	22.55	10	20,829	0.05%
2021/06/08	43	23.51	67	23.27	23.15	-24	20,732	-0.12%
2021/06/07	41	22.87	17	22.94	23.00	24	20,471	0.12%
2021/06/04	19	22.99	11	23.16	22.75	8	20,226	0.04%
2021/06/03	78	23.97	100.2	23.92	23.80	-22.2	20,045	-0.11%
2021/06/02	6	22.53	5	22.68	22.70	1	18,903	0.01%
2021/06/01	13	22.44	20	22.17	22.55	-7	18,682	-0.04%
2021/05/31	32	22.96	39	22.70	22.10	-7	18,531	-0.04%
2021/05/28	77	22.93	81	22.88	22.65	-4	18,209	-0.02%
2021/05/27	43	22.85	31	23.08	22.80	12	17,808	0.07%
2021/05/26	48	22.98	42	22.80	22.70	6	17,432	0.03%
2021/05/25	139	22.10	102	21.46	21.90	37	16,789	0.22%	大買/大賣/
2021/05/24	33.2	21.11	179	21.51	21.75	-145.8	16,109	-0.91%	大賣/鉅額交易
2021/05/21	24	19.52	21	19.69	19.80	3	15,421	0.02%
2021/05/20	19	18.73	21	18.90	18.45	-2	15,381	-0.01%
2021/05/19	15	19.20	8	19.21	19.30	7	15,232	0.05%
2021/05/18	3	18.20	3	18.30	18.80	0	14,946	0.00%
2021/05/17	11	17.63	2	17.88	17.10	9	14,691	0.06%
2021/05/14	6.3	18.70	6	18.33	18.95	0.3	14,518	0.00%
2021/05/13	15	18.34	0	0.00	18.20	15	14,305	0.10%
2021/05/12	3	21.37	4	20.24	19.60	-1	14,045	-0.01%
2021/05/11	11	22.52	25	22.35	21.75	-14	13,849	-0.10%
2021/05/10	38	23.53	19	23.31	23.65	19	13,501	0.14%
2021/05/07	114.2	21.80	7	21.98	22.25	107.2	13,035	0.82%	大買/鉅額交易
2021/05/06	17	22.67	5	23.20	22.05	12	12,831	0.09%
2021/05/05	28.5	23.38	16	22.96	22.85	12.5	12,555	0.10%
2021/05/04	44	23.60	32	23.72	23.15	12	12,174	0.10%
2021/05/03	48.3	25.75	51	26.09	25.70	-2.7	11,429	-0.02%
2021/04/29	86	24.10	22.1	23.99	24.45	63.9	10,210	0.63%
2021/04/28	15	23.59	12	23.48	23.45	3	9,811	0.03%
2021/04/27	13.1	22.69	29.2	22.64	22.50	-16.1	9,350	-0.17%
2021/04/26	14	22.91	7	22.86	22.85	7	9,136	0.08%
2021/04/23	4	22.00	8	22.26	21.80	-4	8,817	-0.05%
2021/04/22	60.2	24.69	35	24.95	23.50	25.2	8,502	0.30%
2021/04/21	53	22.70	47	23.01	23.50	6	7,328	0.08%
2021/04/20	10	21.37	6	21.18	21.40	4	6,588	0.06%
2021/04/19	29	21.74	36	21.90	22.25	-7	6,393	-0.11%
2021/04/16	4	20.06	1	20.20	20.25	3	5,691	0.05%
2021/04/15	3	19.83	7	19.88	19.75	-4	5,724	-0.07%
2021/04/14	29	19.90	46	19.98	19.90	-17	5,969	-0.28%
2021/04/13	79	20.27	46	20.23	19.85	33	5,838	0.57%
2021/04/09	1	18.90	0	0.00	18.70	1	5,877	0.02%
2021/04/08	6	19.10	8	19.09	19.10	-2	6,029	-0.03%
2021/04/07	1	18.75	12	18.71	18.95	-11	6,212	-0.18%
2021/04/06	9	18.96	25	18.84	18.80	-16	7,148	-0.22%
2021/04/01	10	18.80	0	0.00	18.90	10	7,980	0.13%
2021/03/31	4	18.73	8	18.58	18.50	-4	8,512	-0.05%
2021/03/29	11	18.34	16	18.31	18.25	-5	8,612	-0.06%
2021/03/26	35	18.11	0	0.00	18.10	35	8,952	0.39%
2021/03/25	0	0.00	1	17.95	17.95	-1	9,694	-0.01%
2021/03/24	2	18.05	23	18.14	17.95	-21	9,837	-0.21%
2021/03/23	24	18.23	1	18.90	18.35	23	9,870	0.23%
2021/03/22	13	18.66	12	18.68	19.05	1	9,780	0.01%
2021/03/19	1	18.00	5	18.10	17.85	-4	9,817	-0.04%
2021/03/17	6	17.55	1	17.60	17.60	5	9,995	0.05%
2021/03/16	3	17.60	2	17.50	17.55	1	10,038	0.01%
2021/03/15	19	17.70	0	0.00	17.70	19	10,113	0.19%
2021/03/11	5	17.45	5	17.55	17.45	0	10,313	0.00%
2021/03/10	20	17.40	0	0.00	17.35	20	10,332	0.19%
2021/03/09	0	0.00	1	17.25	17.85	-1	10,400	-0.01%
2021/03/08	0	0.00	6	17.28	17.10	-6	10,427	-0.06%
2021/03/05	4	17.31	1	17.55	17.25	3	10,620	0.03%
2021/03/02	0	0.00	1	17.15	16.75	-1	10,692	-0.01%
2021/02/26	26	17.14	10	17.00	17.05	16	10,659	0.15%
2021/02/24	9	17.22	1	17.55	17.05	8	10,739	0.07%
2021/02/23	34	18.10	0	0.00	17.70	34	10,664	0.32%
2021/02/22	5	18.00	1.2	17.07	18.00	3.8	10,480	0.04%
2021/02/18	4	16.66	0	0.00	16.65	4	10,306	0.04%
2021/02/01	0	0.00	3	15.83	15.75	-3	10,663	-0.03%
2021/01/29	0	0.00	1	15.70	15.60	-1	10,640	-0.01%
2021/01/25	3	16.15	3	16.10	16.10	0	10,815	0.00%
2021/01/22	9	16.03	18	15.92	16.10	-9	10,789	-0.08%
2021/01/20	1.2	15.71	2	15.65	15.50	-0.8	10,693	-0.01%
2021/01/19	1	16.20	4	16.10	16.10	-3	10,678	-0.03%
2021/01/18	0	0.00	4	16.44	16.45	-4	10,898	-0.04%
2021/01/15	0	0.00	13	16.53	16.50	-13	10,832	-0.12%
2021/01/14	2	17.35	2	17.45	17.30	0	10,692	0.00%
2021/01/13	4	17.33	4	17.21	17.20	0	10,626	0.00%
2021/01/12	2	17.50	13	17.97	17.15	-11	10,567	-0.10%
2021/01/11	0	0.00	1	18.10	18.10	-1	10,409	-0.01%
2021/01/07	18	17.86	27	17.71	17.80	-9	10,234	-0.09%
2021/01/06	5	18.69	40	19.00	18.60	-35	9,953	-0.35%
2021/01/05	12	19.62	7	19.61	19.50	5	9,747	0.05%
2021/01/04	7	19.99	8	20.14	20.20	-1	9,555	-0.01%
2020/12/31	7	20.68	14	20.12	20.25	-7	9,176	-0.08%
2020/12/30	14	20.16	8	20.18	20.35	6	8,964	0.07%
2020/12/29	116	21.89	44	21.45	20.80	72	8,706	0.83%	大買/
2020/12/28	29	20.68	136	20.93	21.05	-107	7,702	-1.39%	大賣/鉅額交易
2020/12/25	31	19.23	28	19.29	19.15	3	6,775	0.04%
2020/12/24	6	18.03	6	18.10	18.15	0	6,122	0.00%
2020/12/23	3	17.45	4	17.79	18.05	-1	6,012	-0.02%
2020/12/22	6	18.24	2	18.20	17.85	4	5,925	0.07%
2020/12/21	54	19.23	109	18.23	18.90	-55	5,595	-0.98%	大賣/
2020/12/18	0	0.00	2	17.80	17.70	-2	4,892	-0.04%
2020/12/16	7	17.64	67	17.65	17.80	-60	4,673	-1.28%
2020/12/15	28	17.93	15	17.60	17.75	13	4,561	0.28%
2020/12/14	3	16.95	1	17.40	17.50	2	4,110	0.05%
2020/12/11	0	0.00	2	16.45	16.50	-2	3,890	-0.05%
2020/12/09	10	17.20	0	0.00	17.25	10	3,740	0.27%
2020/12/08	6	16.98	5	16.95	16.90	1	3,714	0.03%
2020/12/07	5	16.80	1	16.85	16.75	4	3,593	0.11%
2020/12/04	3	16.58	0	0.00	16.50	3	3,511	0.09%
2020/12/01	16	16.34	0	0.00	16.20	16	3,512	0.46%
2020/11/27	152	15.65	0	0.00	15.70	152	3,228	4.71%	大買/鉅額交易
2020/11/24	1	15.60	0.7	15.55	15.65	0.3	3,358	0.01%
2020/11/18	0	0.00	1	15.05	15.00	-1	3,202	-0.03%
2020/11/11	1	15.25	1.8	15.35	15.40	-0.8	3,192	-0.03%
2020/11/10	0	0.00	2	15.50	15.15	-2	3,174	-0.06%
2020/11/09	6	15.47	2	15.45	15.50	4	3,075	0.13%
2020/10/28	1	14.90	0	0.00	15.00	1	2,472	0.04%
2020/10/27	0	0.00	1	14.85	14.90	-1	2,430	-0.04%
2020/10/26	10	15.14	0	0.00	15.00	10	2,379	0.42%
2020/10/22	0	0.00	10	14.40	14.35	-10	2,078	-0.48%
2020/10/16	20	14.28	10	14.10	14.20	10	2,037	0.49%
2020/09/25	0	0.00	21	13.50	13.40	-21	2,171	-0.97%
2020/09/24	0	0.00	50	13.70	13.50	-50	2,144	-2.33%
2020/09/22	0	0.00	150	13.97	14.00	-150	2,019	-7.43%	大賣/鉅額交易
2020/09/16	0	0.00	3	14.05	14.05	-3	1,976	-0.15%
2020/09/14	0	0.00	20	14.05	14.05	-20	2,105	-0.95%
2020/09/01	3	14.05	0	0.00	14.15	3	1,603	0.19%
2020/08/31	21	14.40	0	0.00	14.40	21	1,586	1.32%
2020/08/28	0	0.00	52	14.00	13.95	-52	1,458	-3.57%
2020/08/27	24	13.80	0	0.00	13.85	24	1,435	1.67%
2020/08/26	78	13.70	2	13.70	13.75	76	1,411	5.38%
2020/08/24	0.2	13.30	0	0.00	13.35	0.2	1,370	0.01%
2020/08/20	20	13.20	8	13.43	13.20	12	1,351	0.89%
2020/08/17	0	0.00	8	13.90	13.90	-8	1,297	-0.62%
2020/07/29	50	13.40	0	0.00	13.45	50	1,228	4.07%
2020/06/05	1	13.10	0	0.00	13.10	1	1,054	0.09%
2020/05/19	2	12.98	0	0.00	12.95	2	1,029	0.19%
2020/05/14	1	12.85	0	0.00	12.75	1	1,059	0.09%
2020/05/06	1	13.05	0	0.00	13.00	1	1,054	0.09%
2020/05/04	1	12.80	0	0.00	12.85	1	1,081	0.09%
2020/04/21	1	12.30	0	0.00	12.30	1	1,073	0.09%
2020/04/14	1	12.25	0	0.00	12.35	1	999	0.10%
2020/04/09	1	12.20	0	0.00	12.30	1	1,003	0.10%
2020/04/07	1	11.90	0	0.00	12.00	1	986	0.10%
2020/03/13	0	0.00	70	12.65	12.50	-70	963	-7.27%
2020/03/10	0	0.00	50	13.35	13.45	-50	902	-5.54%
2020/02/25	0.4	13.70	0	0.00	13.70	0.4	964	0.04%
2019/11/06	81	14.29	61	14.22	14.20	20	1,463	1.37%
2019/10/22	70	14.94	6	14.70	14.80	64	1,095	5.84%
2019/10/21	100	15.05	0	0.00	15.20	100	1,021	9.79%
2019/08/16	16	13.35	0	0.00	13.45	16	1,428	1.12%
2019/08/13	0	0.00	100	13.65	13.60	-100	1,673	-5.98%
2019/08/02	20	14.10	0	0.00	14.15	20	1,828	1.09%
2019/07/31	30	14.27	0	0.00	14.30	30	1,852	1.62%
2019/07/30	20	14.40	15	14.40	14.35	5	1,842	0.27%
2019/07/29	0	0.00	2	14.45	14.40	-2	1,848	-0.11%
2019/07/26	50	14.38	0	0.00	14.40	50	1,841	2.72%
2019/07/19	2	14.40	0	0.00	14.45	2	1,780	0.11%
2019/07/12	0	0.00	4	14.30	14.45	-4	1,787	-0.22%
2019/06/17	0	0.00	10	14.00	14.00	-10	1,490	-0.67%
2019/06/14	2	14.00	10	14.00	14.00	-8	1,488	-0.54%
2019/06/04	10	14.40	0	0.00	14.30	10	1,422	0.70%
2019/06/03	10	14.40	0	0.00	14.50	10	1,404	0.71%
2019/05/30	0	0.00	3	14.45	14.45	-3	1,385	-0.22%
2019/05/27	0	0.00	11	14.70	14.75	-11	1,229	-0.90%
2019/05/21	10	14.35	10	14.31	14.25	0	1,025	0.00%
2019/05/08	0	0.00	2	13.55	13.80	-2	559	-0.36%
2019/03/13	0	0.00	0.3	13.50	13.55	-0.3	491	-0.06%
2019/01/08	0	0.00	2	13.40	13.40	-2	797	-0.25%
2018/12/22	0	0.00	20	13.55	13.55	-20	1,203	-1.66%
2018/10/09	3	14.05	0	0.00	13.95	3	1,309	0.23%
2018/09/11	0	0.00	1	12.95	13.10	-1	872	-0.11%
2018/07/10	0	0.00	2	13.00	13.00	-2	421	-0.47%
2018/05/30	0	0.00	104	13.30	13.35	-104	426	-24.37%	大賣/鉅額交易
2018/03/30	7	13.20	0	0.00	13.15	7	595	1.17%
2018/03/27	0	0.00	4	13.10	13.10	-4	628	-0.64%
2018/03/26	0	0.00	1	13.05	13.05	-1	629	-0.16%
2018/03/15	0	0.00	10	13.35	13.35	-10	631	-1.58%
2018/01/31	0	0.00	2	13.85	13.95	-2	672	-0.30%
2018/01/16	3	14.25	0	0.00	14.30	3	678	0.44%