榮運 (2607)-元大-向上券商分點個股進出

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
34.05
漲跌
▼0.05
漲幅
-0.15%
成交量
4,487張
產業
上市航運類股▲1.58%
506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－元大-向上券商分點個股進出

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-向上券商分點個股進出
元大-向上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
2024/05/28	12	34.04	12	33.90	34.05	0	4,122	0.00%
2024/05/27	0.1	34.10	2	34.15	34.10	-1.9	4,086	-0.05%
2024/05/23	0	0.00	2	32.20	32.05	-2	3,972	-0.05%
2024/05/21	3	32.67	1	32.50	32.65	2	3,949	0.05%
2024/05/20	1	33.50	0	0.00	33.20	1	3,924	0.03%
2024/05/17	20	34.40	20	34.22	33.85	0	3,895	0.00%
2024/05/16	5	34.25	5	34.15	34.20	0	3,849	0.00%
2024/05/14	7	34.41	7	34.41	34.25	0	3,768	0.00%
2024/05/13	92	35.65	91	34.39	33.95	1	3,681	0.03%
2024/05/10	23	34.25	28	34.41	34.15	-5	3,412	-0.15%
2024/05/09	6	33.55	50	33.85	33.70	-44	3,255	-1.35%
2024/05/08	27	34.29	354	33.53	33.45	-327	3,231	-10.12%	大賣/鉅額交易
2024/05/07	12	33.80	178	33.73	33.80	-166	3,189	-5.21%	大賣/鉅額交易
2024/05/06	0	0.00	499	33.54	33.55	-499	3,177	-15.70%	大賣/鉅額交易
2024/05/03	978	34.57	2	34.28	34.25	976	3,140	31.08%	大買/鉅額交易
2024/05/02	20	34.50	21	34.47	34.20	-1	3,098	-0.03%
2024/04/30	2	33.58	0	0.00	33.65	2	3,095	0.06%
2024/04/29	5	34.52	6	34.45	34.45	-1	3,018	-0.03%
2024/04/26	61	32.82	10	32.85	32.95	51	2,797	1.82%
2024/04/24	30	31.85	5	31.77	32.10	25	2,730	0.92%
2024/04/23	1	31.35	2	31.15	31.10	-1	2,670	-0.04%
2024/04/22	2	31.43	2	31.40	31.20	0	2,701	0.00%
2024/04/19	2	30.80	8	30.84	30.70	-6	2,662	-0.23%
2024/04/17	1	30.20	0	0.00	30.65	1	2,734	0.04%
2024/04/15	0	0.00	1	30.55	29.95	-1	2,933	-0.03%
2024/04/11	0	0.00	1	32.00	30.75	-1	3,703	-0.03%
2024/04/02	0	0.00	1	31.40	31.40	-1	4,158	-0.02%
2024/04/01	10	31.50	0	0.00	31.50	10	4,181	0.24%
2024/03/29	4	31.40	0	0.00	31.35	4	4,224	0.09%
2024/03/26	0	0.00	2	30.90	31.00	-2	4,651	-0.04%
2024/03/20	2	31.40	1	31.30	31.30	1	5,582	0.02%
2024/03/18	0	0.00	1	31.30	31.30	-1	5,653	-0.02%
2024/03/15	0	0.00	6	31.83	31.75	-6	5,660	-0.11%
2024/03/13	7	32.80	12	32.50	32.50	-5	5,642	-0.09%
2024/03/12	9	34.58	0	0.00	34.80	9	5,505	0.16%
2024/03/11	0	0.00	0.2	34.10	34.30	-0.2	5,524	0.00%
2024/03/08	0	0.00	1	33.65	33.70	-1	5,737	-0.02%
2024/03/07	6	33.60	1	33.60	33.60	5	5,806	0.09%
2024/03/05	6	33.60	0	0.00	33.60	6	5,862	0.10%
2024/03/04	0	0.00	6	32.90	33.20	-6	5,846	-0.10%
2024/02/29	4	33.30	1	32.95	33.40	3	5,870	0.05%
2024/02/26	0	0.00	2	32.90	32.90	-2	5,864	-0.03%
2024/02/23	1.2	33.15	0	0.00	33.10	1.2	5,882	0.02%
2024/02/22	0	0.00	2.4	33.47	33.70	-2.4	5,889	-0.04%
2024/02/21	2	33.30	1	33.60	33.30	1	5,915	0.02%
2024/02/20	0	0.00	2	33.15	33.10	-2	6,015	-0.03%
2024/02/19	2	32.30	2	32.80	32.80	0	6,253	0.00%
2024/02/16	4	32.26	0	0.00	32.25	4	6,433	0.06%
2024/02/15	0	0.00	1	32.30	32.00	-1	6,496	-0.02%
2024/02/02	1.2	32.87	0	0.00	32.65	1.2	6,738	0.02%
2024/01/31	0	0.00	1	33.15	33.30	-1	6,831	-0.01%
2024/01/29	1.2	33.83	0	0.00	33.95	1.2	6,833	0.02%
2024/01/25	0	0.00	0.2	33.70	33.80	-0.2	6,812	0.00%
2024/01/24	1	33.80	7	33.66	33.80	-6	6,810	-0.09%
2024/01/23	0	0.00	20	32.35	32.45	-20	6,759	-0.30%
2024/01/22	0	0.00	2	32.10	32.35	-2	6,771	-0.03%
2024/01/19	0	0.00	3	32.38	32.50	-3	6,792	-0.04%
2024/01/17	0	0.00	2	32.38	32.35	-2	6,833	-0.03%
2024/01/16	2	33.00	0	0.00	32.40	2	6,836	0.03%
2024/01/15	3	33.30	3	33.60	33.20	0	6,813	0.00%
2024/01/12	0	0.00	1	33.50	33.40	-1	6,831	-0.01%
2024/01/09	3	33.48	20	33.30	33.65	-17	6,822	-0.25%
2024/01/08	1.2	34.38	0	0.00	34.60	1.2	6,759	0.02%
2024/01/05	77	35.20	78	35.56	35.80	-1	6,785	-0.01%
2024/01/04	7	34.25	8.4	33.52	35.50	-1.4	6,080	-0.02%
2024/01/02	4	31.98	5	32.81	31.85	-1	5,618	-0.02%
2023/12/29	0	0.00	1	32.00	31.70	-1	5,499	-0.02%
2023/12/28	4	31.83	0	0.00	31.80	4	5,488	0.07%
2023/12/27	2	32.50	50	32.30	32.35	-48	5,440	-0.88%
2023/12/26	3	32.27	1	32.70	32.25	2	5,426	0.04%
2023/12/25	1.4	33.61	3	32.60	32.20	-1.6	5,382	-0.03%
2023/12/21	3	35.07	4	35.20	35.00	-1	5,139	-0.02%
2023/12/20	0	0.00	2	34.40	34.85	-2	4,962	-0.04%
2023/12/19	2	35.18	10	35.21	34.90	-8	4,821	-0.17%
2023/12/18	7	34.33	1	33.50	35.00	6	4,503	0.13%
2023/12/15	0	0.00	5	32.84	33.10	-5	4,153	-0.12%
2023/12/14	4	32.20	10	31.96	32.40	-6	4,044	-0.15%
2023/12/12	0	0.00	3	31.65	31.55	-3	4,023	-0.07%
2023/12/11	3	31.15	0	0.00	31.30	3	3,998	0.08%
2023/12/08	1	31.30	2	31.40	31.45	-1	3,967	-0.03%
2023/12/07	2	31.15	0	0.00	31.05	2	3,944	0.05%
2023/12/06	1	31.45	3	31.27	31.30	-2	3,920	-0.05%
2023/12/05	3.5	31.44	3	31.45	31.55	0.5	3,849	0.01%
2023/12/04	21	30.67	13	30.58	30.85	8	3,592	0.22%
2023/12/01	0	0.00	6	29.70	29.70	-6	3,471	-0.17%
2023/11/30	3	29.30	0	0.00	29.30	3	3,436	0.09%
2023/11/29	3	29.65	0	0.00	29.75	3	3,359	0.09%
2023/11/28	0	0.00	5	29.97	29.85	-5	3,348	-0.15%
2023/11/22	5	29.41	0	0.00	29.40	5	3,286	0.15%
2023/11/21	10	29.36	0	0.00	29.40	10	3,253	0.31%
2023/11/17	2	29.10	2	29.50	29.50	0	3,211	0.00%
2023/11/16	6	29.73	2	31.85	28.80	4	3,099	0.13%
2023/11/15	11	31.89	8	32.16	31.35	3	2,857	0.10%
2023/11/14	54	33.64	3	33.50	33.50	51	2,801	1.82%
2023/11/13	7	33.51	14	33.82	33.30	-7	2,734	-0.26%
2023/11/10	2	31.80	2	32.10	32.00	0	2,525	0.00%
2023/11/09	0	0.00	4	31.53	32.00	-4	2,463	-0.16%
2023/11/08	2	30.75	0	0.00	30.70	2	2,393	0.08%
2023/11/07	0	0.00	1	30.90	30.85	-1	2,349	-0.04%
2023/11/06	2	30.45	2	30.90	30.80	0	2,358	0.00%
2023/11/03	0	0.00	2	30.85	30.70	-2	2,392	-0.08%
2023/11/02	0	0.00	1	30.60	30.65	-1	2,397	-0.04%
2023/11/01	1	30.25	0	0.00	30.20	1	2,389	0.04%
2023/10/31	3	30.47	0	0.00	29.85	3	2,379	0.13%
2023/10/27	0	0.00	3	31.28	31.10	-3	2,337	-0.13%
2023/10/26	2	30.85	0	0.00	30.50	2	2,325	0.09%
2023/10/25	2	31.00	0	0.00	30.90	2	2,337	0.09%
2023/10/23	0	0.00	7	31.05	30.90	-7	2,334	-0.30%
2023/10/20	0	0.00	1	30.45	30.75	-1	2,364	-0.04%
2023/10/19	0	0.00	1	30.35	30.90	-1	2,328	-0.04%
2023/10/18	7	30.80	0	0.00	30.40	7	2,271	0.31%
2023/10/16	0	0.00	2	30.15	30.40	-2	2,175	-0.09%
2023/10/13	2	29.35	16.3	30.16	30.50	-14.3	2,097	-0.68%
2023/10/02	1	28.50	0	0.00	28.25	1	1,904	0.05%
2023/09/28	0.3	28.60	0	0.00	28.55	0.3	1,921	0.01%
2023/09/04	0	0.00	0.2	28.60	28.75	-0.2	2,339	-0.01%
2023/08/24	0.2	28.05	0	0.00	28.00	0.2	2,362	0.01%
2023/08/21	0	0.00	1.1	28.55	28.60	-1.1	2,326	-0.05%
2023/08/18	0	0.00	0.1	28.80	28.60	-0.1	2,315	-0.01%
2023/08/14	0.1	27.35	0	0.00	27.20	0.1	2,178	0.00%
2023/08/11	0	0.00	182	28.14	28.10	-182	2,168	-8.39%	大賣/鉅額交易
2023/08/10	2	28.60	0	0.00	28.45	2	2,168	0.09%
2023/08/09	0.2	28.85	1	28.85	28.80	-0.8	2,144	-0.04%
2023/08/08	3	28.58	12	28.57	28.55	-9	2,089	-0.43%
2023/08/04	0	0.00	0.2	28.55	28.60	-0.2	2,094	-0.01%
2023/07/27	0	28.20	15	28.26	28.30	-15	2,027	-0.74%
2023/07/26	0	0.00	0.2	27.60	27.60	-0.2	1,976	-0.01%
2023/07/25	0	0.00	30	27.70	27.70	-30	1,961	-1.53%
2023/07/20	1	27.30	0	0.00	27.20	1	1,939	0.05%
2023/07/18	0	0.00	17	27.00	26.90	-17	1,929	-0.88%
2023/07/13	0	0.00	0.5	27.20	26.90	-0.5	1,907	-0.03%
2023/07/12	1	28.30	0.4	28.40	28.20	0.6	1,920	0.03%
2023/07/06	9	28.78	0	0.00	29.00	9	1,867	0.48%
2023/07/05	2.1	29.18	2	29.25	29.10	0.1	1,851	0.01%
2023/07/04	53.2	29.50	0	0.00	29.40	53.2	1,853	2.87%
2023/07/03	30	29.35	5.4	29.34	29.35	24.6	1,776	1.39%
2023/06/30	4.2	28.86	5.1	29.08	28.80	-0.9	1,714	-0.05%
2023/06/29	4	28.58	0	0.00	28.55	4	1,688	0.24%
2023/06/28	0.3	28.47	0.2	28.50	28.50	0.2	1,673	0.01%
2023/06/27	0.1	28.55	0.2	28.35	28.35	-0.1	1,673	0.00%
2023/06/26	0.3	28.87	0	0.00	28.70	0.3	1,667	0.02%
2023/06/21	0.3	28.65	4	29.00	29.00	-3.7	1,659	-0.22%
2023/06/20	0	0.00	1	28.60	28.55	-1	1,622	-0.06%
2023/06/16	130	28.49	0	0.00	28.40	130	1,592	8.16%	大買/鉅額交易
2023/06/15	3	28.55	0.3	28.50	28.40	2.7	1,577	0.17%
2023/06/14	0.3	28.30	0	0.00	28.50	0.3	1,564	0.02%
2023/06/13	0	0.00	80	27.83	27.95	-80	1,537	-5.20%
2023/06/12	0	27.90	0	0.00	27.95	0	1,691	0.00%
2023/06/08	0	28.20	7	28.37	28.15	-7	1,761	-0.40%
2023/06/07	0	0.00	0.1	28.20	28.15	-0.1	1,892	-0.01%
2023/06/06	1	27.95	0	0.00	27.95	1	1,901	0.05%
2023/06/05	0	0.00	0.3	27.96	28.00	-0.3	1,920	-0.01%
2023/06/02	0.3	27.80	0	0.00	27.75	0.3	1,944	0.01%
2023/06/01	0	0.00	0.4	27.65	27.60	-0.4	2,000	-0.02%
2023/05/26	0.3	27.33	0	0.00	27.25	0.3	2,268	0.01%
2023/05/25	2.2	27.38	0	0.00	27.35	2.2	2,351	0.09%
2023/05/23	0	0.00	0.2	27.50	27.40	-0.2	2,405	-0.01%
2023/05/19	0	0.00	0.2	27.45	27.30	-0.2	2,462	-0.01%
2023/05/17	0.3	27.25	0.1	27.20	27.40	0.2	2,538	0.01%
2023/05/12	1	26.40	0	0.00	26.60	1	2,656	0.04%
2023/05/09	0.2	26.85	0	0.00	26.60	0.2	2,926	0.01%
2023/05/05	0	0.00	0	27.00	26.90	0	2,968	0.00%
2023/05/02	0	0.00	0.3	27.20	27.10	-0.3	3,082	-0.01%
2023/04/28	0.3	27.05	0	0.00	27.05	0.3	3,111	0.01%
2023/04/26	0	0.00	0.1	26.85	26.65	-0.1	3,135	0.00%
2023/04/24	0	0.00	1	27.25	27.30	-1	3,159	-0.03%
2023/04/21	0	0.00	0.2	27.55	27.35	-0.2	3,216	-0.01%
2023/04/20	0.4	28.10	0	0.00	27.70	0.4	3,200	0.01%
2023/04/19	2	28.00	0	0.00	27.80	2	3,208	0.06%
2023/04/18	1	28.35	0.3	28.50	28.10	0.7	3,208	0.02%
2023/04/17	0	0.00	0.1	28.60	28.40	-0.1	3,199	0.00%
2023/04/13	0.3	28.25	6.1	28.05	28.25	-5.8	3,151	-0.18%
2023/04/10	0	0.00	1	28.05	27.95	-1	3,226	-0.03%
2023/04/07	1	28.00	1.1	28.15	28.00	-0.1	3,243	0.00%
2023/04/06	0	0.00	0.1	27.95	27.70	-0.1	3,258	0.00%
2023/03/30	3	27.65	5.2	28.05	27.75	-2.2	3,547	-0.06%
2023/03/29	0.2	27.70	0	0.00	27.55	0.2	3,554	0.00%
2023/03/23	0.1	27.65	0	0.00	27.60	0.1	3,843	0.00%
2023/03/22	8	27.87	0	0.00	27.90	8	3,844	0.21%
2023/03/21	0	0.00	5	27.65	27.70	-5	3,852	-0.13%
2023/03/17	5	27.55	0	0.00	27.45	5	3,877	0.13%
2023/03/15	4	28.00	8.1	28.35	27.75	-4.1	3,873	-0.11%
2023/03/14	3.2	27.40	0.2	27.59	27.40	3	3,773	0.08%
2023/03/13	3.2	27.58	0.1	27.96	27.75	3.1	3,758	0.08%
2023/03/10	8	28.48	6.5	28.56	28.25	1.5	3,726	0.04%
2023/03/09	5.2	28.31	1	28.50	28.45	4.2	3,632	0.12%
2023/03/08	3.4	28.27	4	28.35	28.30	-0.6	3,663	-0.02%
2023/03/07	0.3	28.56	5	28.52	28.60	-4.7	3,682	-0.13%
2023/03/06	3	28.47	1	28.40	28.40	2	3,693	0.05%
2023/03/03	3	28.55	3.6	28.44	28.55	-0.6	3,725	-0.02%
2023/03/02	0.1	28.20	0.2	28.20	28.10	-0.1	3,645	0.00%
2023/02/24	0	0.00	0.2	28.08	28.00	-0.2	3,621	-0.01%
2023/02/23	3	28.13	4.1	28.08	27.95	-1.1	3,587	-0.03%
2023/02/22	4	27.60	1.1	27.57	27.55	2.9	3,544	0.08%
2023/02/21	0	0.00	5	27.45	27.65	-5	3,547	-0.14%
2023/02/20	1.1	27.31	21	27.35	27.40	-19.9	3,566	-0.56%
2023/02/17	5	27.30	0	0.00	27.30	5	3,595	0.14%
2023/02/16	5	27.79	6.2	27.84	27.75	-1.2	3,623	-0.03%
2023/02/13	1.1	27.07	0	0.00	27.20	1.1	3,643	0.03%
2023/02/10	9	27.70	4	27.70	27.70	5	3,682	0.14%
2023/02/09	13	28.24	6.9	27.86	28.30	6.1	3,694	0.17%
2023/02/08	0.3	26.87	0	0.00	26.80	0.3	3,519	0.01%
2023/02/06	5	26.90	0	0.00	26.90	5	3,560	0.14%
2023/02/03	1	27.20	0	0.00	27.20	1	3,588	0.03%
2023/02/02	0	0.00	10	27.20	27.15	-10	3,569	-0.28%
2023/02/01	10	26.95	0	0.00	26.95	10	3,551	0.28%
2023/01/31	0	0.00	3.1	26.91	26.90	-3.1	3,535	-0.09%
2023/01/30	0	0.00	0.1	26.85	26.65	-0.1	3,525	0.00%
2023/01/17	3	26.50	0	0.00	26.55	3	3,515	0.09%
2023/01/16	0	0.00	11	26.40	26.40	-11	3,539	-0.31%
2023/01/13	0.2	26.65	0	0.00	26.50	0.2	3,562	0.00%
2023/01/12	2	27.18	0	0.00	26.90	2	3,612	0.06%
2023/01/11	11	27.40	0	0.00	27.30	11	3,640	0.30%
2023/01/10	0	0.00	5	27.70	27.70	-5	3,642	-0.14%
2023/01/06	1	27.50	0	0.00	27.50	1	3,784	0.03%
2023/01/04	4	27.56	0	0.00	27.55	4	4,007	0.10%
2023/01/03	0	0.00	1	27.65	27.65	-1	4,285	-0.02%
2022/12/30	0.1	27.96	0	0.00	27.80	0.1	4,417	0.00%
2022/12/29	0.2	28.10	15	28.00	28.05	-14.8	4,441	-0.33%
2022/12/28	0.1	28.80	0	0.00	28.50	0.1	4,573	0.00%
2022/12/27	15	28.70	15	28.75	28.70	0	4,709	0.00%
2022/12/26	15	29.13	0	0.00	28.55	15	4,791	0.31%
2022/12/23	0	0.00	20	28.95	29.10	-20	4,859	-0.41%
2022/12/22	21	29.01	20	29.07	28.70	1	5,017	0.02%
2022/12/21	10	28.20	10	28.45	28.30	0	4,945	0.00%
2022/12/20	12.1	28.04	12.1	28.77	27.85	0.1	5,042	0.00%
2022/12/16	0	0.00	0.1	28.80	28.45	-0.1	5,384	0.00%
2022/12/15	0	0.00	0.1	28.10	28.20	-0.1	5,386	0.00%
2022/12/14	0.1	27.75	0	0.00	27.65	0.1	5,676	0.00%
2022/12/12	1.1	27.47	0	0.00	27.55	1.1	6,234	0.02%
2022/12/07	1	27.85	0	0.00	27.70	1	7,555	0.01%
2022/12/06	3.1	28.24	0	0.00	28.00	3.1	7,616	0.04%
2022/12/01	5	28.85	0.2	29.05	28.80	4.8	7,713	0.06%
2022/11/30	0	0.00	3	28.57	28.50	-3	7,670	-0.04%
2022/11/29	1.2	27.84	3	28.45	28.35	-1.8	7,639	-0.02%
2022/11/28	0	0.00	2	28.15	27.80	-2	7,655	-0.03%
2022/11/25	3	28.33	0.2	28.38	28.15	2.8	7,665	0.04%
2022/11/24	0.4	27.72	1.2	27.73	27.80	-0.8	7,653	-0.01%
2022/11/23	1	27.70	0	0.00	27.75	1	7,630	0.01%
2022/11/18	0.1	27.45	2	27.33	27.20	-1.9	7,685	-0.02%
2022/11/17	0	0.00	3.2	27.83	27.70	-3.2	7,677	-0.04%
2022/11/15	3	27.85	0.3	27.94	27.85	2.8	7,729	0.04%
2022/11/14	0	0.00	1.2	27.79	27.75	-1.2	7,755	-0.01%
2022/11/11	3	27.70	3.1	27.61	27.40	-0.1	7,743	0.00%
2022/11/10	0.2	27.65	0	0.00	27.40	0.2	7,744	0.00%
2022/11/09	0	0.00	6	27.62	27.60	-6	7,760	-0.08%
2022/11/08	9	27.71	3.3	27.65	27.60	5.7	7,783	0.07%
2022/11/07	4	27.41	6.2	27.43	27.20	-2.2	7,771	-0.03%
2022/11/04	5.2	26.88	3	27.18	27.25	2.2	7,829	0.03%
2022/11/03	1	26.25	0	0.00	26.75	1	7,773	0.01%
2022/11/02	0	0.00	0.4	27.00	26.45	-0.4	7,829	0.00%
2022/11/01	1.4	26.51	1	26.45	26.50	0.4	7,847	0.00%
2022/10/28	0	0.00	0.3	26.25	25.85	-0.3	8,163	0.00%
2022/10/27	5.1	26.45	1	26.45	26.45	4.1	8,217	0.05%
2022/10/26	1	25.65	0	0.00	25.75	1	8,279	0.01%
2022/10/25	0.2	26.50	0	0.00	26.15	0.2	8,414	0.00%
2022/10/19	4	27.58	4	27.50	27.15	0	8,304	0.00%
2022/10/18	3	27.23	3	27.07	26.90	0	8,261	0.00%
2022/10/17	0	26.90	0	0.00	26.65	0	8,237	0.00%
2022/10/13	4	27.04	4	26.96	26.80	0	8,196	0.00%
2022/10/12	2	28.75	0	0.00	28.75	2	8,070	0.02%
2022/10/11	2	29.78	2	31.30	29.70	0	7,997	0.00%
2022/10/07	7	32.74	5.2	32.42	33.00	1.8	7,731	0.02%
2022/10/05	5	32.82	2	32.65	32.10	3	7,592	0.04%
2022/10/04	0.2	32.60	0	0.00	32.80	0.2	7,481	0.00%
2022/10/03	0	0.00	0.2	31.85	31.10	-0.2	7,382	0.00%
2022/09/29	1.2	32.27	0	0.00	31.70	1.2	7,286	0.02%
2022/09/28	0	0.00	2	30.55	30.75	-2	7,082	-0.03%
2022/09/27	1	31.95	1.1	32.36	32.30	-0.1	6,990	0.00%
2022/09/26	0	0.00	1	31.50	31.20	-1	6,930	-0.01%
2022/09/23	0	0.00	1	33.75	33.35	-1	6,839	-0.01%
2022/09/22	3	33.05	0	0.00	33.20	3	6,621	0.05%
2022/09/19	3	34.00	4	34.13	34.00	-1	6,189	-0.02%
2022/09/16	6.1	34.60	7	35.02	35.15	-0.9	5,886	-0.02%
2022/09/15	5	32.75	5.2	33.06	33.20	-0.2	5,256	0.00%
2022/09/14	0.2	30.60	0	0.00	30.70	0.2	4,934	0.00%
2022/09/12	2	29.45	1.1	29.90	29.85	0.9	4,945	0.02%
2022/09/06	1	28.00	0	0.00	27.65	1	4,959	0.02%
2022/09/02	0	0.00	3	28.25	28.25	-3	5,019	-0.06%
2022/08/30	1.1	30.52	0	0.00	30.50	1.1	4,908	0.02%
2022/08/29	3	30.25	0	0.00	30.55	3	4,913	0.06%
2022/08/22	0	0.00	0.3	31.40	31.35	-0.3	5,022	-0.01%
2022/08/19	0.3	31.40	0	0.00	31.25	0.3	5,026	0.01%
2022/08/18	0	0.00	5	30.70	30.85	-5	5,050	-0.10%
2022/08/15	0	0.00	2	30.15	30.25	-2	5,406	-0.04%
2022/08/11	2	31.20	2	31.05	30.20	0	5,498	0.00%
2022/08/10	0	0.00	1	29.90	29.85	-1	5,422	-0.02%
2022/08/09	0	0.00	1	29.50	29.85	-1	5,462	-0.02%
2022/08/08	1	29.65	1	30.00	30.15	0	5,500	0.00%
2022/08/05	2	31.10	2.3	30.52	30.40	-0.3	5,526	0.00%
2022/08/04	0.3	30.30	0	0.00	30.40	0.3	5,466	0.00%
2022/08/02	1	30.00	0	0.00	29.65	1	5,715	0.02%
2022/08/01	1	30.80	6.3	30.12	30.75	-5.3	6,122	-0.09%
2022/07/29	0.3	29.30	0	0.00	29.25	0.3	6,464	0.00%
2022/07/26	0	0.00	2	28.75	28.75	-2	8,070	-0.02%
2022/07/25	0	0.00	0.2	29.20	29.10	-0.2	8,289	0.00%
2022/07/21	4	29.15	0	0.00	29.10	4	8,743	0.05%
2022/07/20	2	29.80	0.3	29.90	29.55	1.8	9,272	0.02%
2022/07/19	0.5	29.66	0	0.00	29.60	0.5	10,358	0.00%
2022/07/14	0	0.00	2	29.20	29.20	-2	13,077	-0.02%
2022/07/13	1	28.60	1	28.85	28.65	0	13,206	0.00%
2022/07/12	1	28.00	0	0.00	28.15	1	13,366	0.01%
2022/07/11	3	29.40	1.4	29.67	29.75	1.6	13,471	0.01%
2022/07/08	0.4	29.35	0	0.00	29.40	0.4	13,647	0.00%
2022/07/07	4	28.43	0.2	28.50	28.40	3.8	13,726	0.03%
2022/07/06	0.1	28.20	0	0.00	27.85	0.1	13,778	0.00%
2022/07/05	1	28.40	0	0.00	28.45	1	13,910	0.01%
2022/07/04	0.1	27.75	0	0.00	27.70	0.1	14,224	0.00%
2022/07/01	0	0.00	1.3	27.08	27.00	-1.3	14,352	-0.01%
2022/06/30	1	29.30	1	29.25	28.60	0	14,419	0.00%
2022/06/29	0	0.00	1	29.45	29.65	-1	14,732	-0.01%
2022/06/28	0.2	30.15	0	0.00	30.15	0.2	14,780	0.00%
2022/06/27	3	30.77	0	0.00	30.60	3	14,820	0.02%
2022/06/22	1	28.90	1	29.00	28.90	0	15,064	0.00%
2022/06/21	0	29.85	0	0.00	30.50	0	15,116	0.00%
2022/06/20	0	0.00	2	30.05	29.50	-2	15,280	-0.01%
2022/06/16	5	33.05	0.1	32.10	31.80	4.9	15,447	0.03%
2022/06/15	0.1	33.80	0	0.00	33.50	0.1	15,628	0.00%
2022/06/14	0	0.00	0.1	33.65	33.50	-0.1	16,291	0.00%
2022/06/09	0	0.00	1	35.35	35.30	-1	18,538	-0.01%
2022/06/02	7	36.33	1	36.25	36.15	6	26,957	0.02%
2022/06/01	0.2	36.60	2	36.40	36.25	-1.8	28,403	-0.01%
2022/05/31	0	0.00	0.2	36.90	37.00	-0.2	29,060	0.00%
2022/05/30	7.2	35.71	0	0.00	35.60	7.2	30,013	0.02%
2022/05/27	1	35.95	1.5	35.67	35.60	-0.5	31,460	0.00%
2022/05/26	0.5	35.52	0	0.00	35.45	0.5	32,280	0.00%
2022/05/25	2	34.98	2	35.13	35.30	0	33,909	0.00%
2022/05/23	0	0.00	3	35.00	35.00	-3	40,270	-0.01%
2022/05/19	3	33.40	0	0.00	33.40	3	42,155	0.01%
2022/05/17	1	34.40	0	0.00	34.35	1	42,509	0.00%
2022/05/13	1	35.10	0	0.00	35.15	1	42,473	0.00%
2022/05/12	3	35.12	0	0.00	34.45	3	42,463	0.01%
2022/05/11	3	35.97	1	35.95	35.80	2	42,350	0.00%
2022/05/10	4	36.20	2	36.25	36.60	2	42,400	0.00%
2022/05/09	0	0.00	1	36.60	36.05	-1	42,499	0.00%
2022/05/06	1	38.25	1	38.75	38.20	0	42,373	0.00%
2022/05/05	14	38.48	11.1	38.25	38.95	3	41,920	0.01%
2022/05/04	9.1	38.32	21	38.01	37.60	-12	41,253	-0.03%
2022/04/29	5	36.56	5	36.42	36.10	0	40,391	0.00%
2022/04/28	0	0.00	7	35.30	35.30	-7	40,219	-0.02%
2022/04/27	6	35.95	10	35.45	35.45	-4	40,070	-0.01%
2022/04/26	23	37.27	27	37.17	36.20	-4	39,802	-0.01%
2022/04/25	37	38.76	34	39.02	37.45	3	39,224	0.01%
2022/04/22	59	39.47	45.8	40.09	41.50	13.2	38,164	0.03%
2022/04/21	0.2	37.70	0	0.00	37.75	0.2	36,433	0.00%
2022/04/20	21.2	37.80	19	37.71	37.00	2.2	36,367	0.01%
2022/04/19	3.7	37.16	3	37.17	36.75	0.7	36,369	0.00%
2022/04/15	5	37.70	5	37.60	37.30	0	36,568	0.00%
2022/04/14	15	38.23	15	37.77	37.20	0	36,441	0.00%
2022/04/13	1	37.65	0.1	37.85	37.50	0.9	36,214	0.00%
2022/04/12	1	36.50	1.1	36.70	36.60	-0.1	36,053	0.00%
2022/04/11	0	0.00	2	37.53	36.60	-2	35,984	-0.01%
2022/04/08	5	37.81	7.1	37.81	37.60	-2.1	35,859	-0.01%
2022/04/07	0.5	37.26	1	37.76	36.15	-0.6	35,512	0.00%
2022/04/06	2	37.08	1	37.15	37.05	1	35,341	0.00%
2022/04/01	9	38.02	9.3	37.88	37.60	-0.3	35,270	0.00%
2022/03/31	0.3	36.93	0	0.00	36.90	0.3	35,067	0.00%
2022/03/30	5	37.05	0	0.00	36.85	5	34,978	0.01%
2022/03/29	5	37.20	2	37.00	36.90	3	34,879	0.01%
2022/03/28	10.1	36.44	10	36.85	36.95	0.1	34,719	0.00%
2022/03/25	0.2	35.86	6.2	35.81	35.85	-6	34,509	-0.02%
2022/03/24	0	36.80	0	0.00	36.60	0	34,322	0.00%
2022/03/23	7	37.57	8	37.69	37.30	-1	34,195	0.00%
2022/03/22	1	36.80	1	37.20	37.00	0	33,970	0.00%
2022/03/21	2.1	37.12	12	36.85	37.25	-10	33,854	-0.03%
2022/03/18	7.3	36.88	9	36.81	37.05	-1.7	33,681	-0.01%
2022/03/17	62	36.99	53.1	36.99	37.70	9	33,453	0.03%
2022/03/16	7	38.17	30	37.88	36.30	-23	32,794	-0.07%
2022/03/15	38	37.89	19	37.75	37.50	19	31,999	0.06%
2022/03/14	18.2	40.18	20	39.81	39.30	-1.9	31,454	-0.01%
2022/03/11	143.4	40.37	35	40.02	39.60	108.4	30,756	0.35%	大買/鉅額交易
2022/03/10	125.4	42.50	164.2	42.68	41.75	-38.8	29,780	-0.13%	大買/大賣/
2022/03/09	34.2	39.32	38.3	39.42	40.80	-4.1	27,132	-0.02%
2022/03/08	111	38.42	61.2	39.46	37.10	49.8	25,199	0.20%	大買/
2022/03/07	19	38.53	82.4	38.87	39.00	-63.4	23,020	-0.28%
2022/03/04	31	38.41	32	37.93	37.35	-1	21,647	0.00%
2022/03/03	11.1	39.10	35	38.98	38.90	-23.9	20,978	-0.11%
2022/03/02	39	39.09	33.2	39.01	38.65	5.8	20,010	0.03%
2022/03/01	25	37.04	24	37.10	36.95	1	18,566	0.01%
2022/02/25	49.1	38.96	29	38.32	37.55	20.1	17,718	0.11%
2022/02/24	143.9	38.62	123.1	38.62	36.95	20.8	16,051	0.13%	大買/大賣/
2022/02/23	23	36.55	31	37.38	37.80	-8	11,725	-0.07%
2022/02/22	133.1	35.58	113	36.06	34.40	20.1	9,690	0.21%	大買/大賣/
2022/02/21	3	35.85	14	36.56	36.65	-11	8,270	-0.13%
2022/02/18	14	31.01	13	32.26	33.35	1	7,592	0.01%
2022/02/16	12	30.52	14	30.39	30.05	-2	7,369	-0.03%
2022/02/15	4	29.75	0	0.00	29.75	4	7,401	0.05%
2022/02/14	5	30.85	5	30.50	30.55	0	7,542	0.00%
2022/02/11	6	31.48	5	31.35	31.00	1	7,505	0.01%
2022/02/10	21	31.71	16.1	31.64	31.70	4.9	7,479	0.07%
2022/02/09	16.1	31.32	16	31.26	31.45	0.1	7,353	0.00%
2022/02/08	57	31.08	12.1	29.97	30.85	44.9	7,037	0.64%
2022/01/26	0.1	28.10	0	0.00	28.10	0.1	6,973	0.00%
2022/01/24	0	0.00	1	28.70	28.65	-1	7,032	-0.01%
2022/01/21	0	0.00	1.2	29.00	28.70	-1.2	7,050	-0.02%
2022/01/18	6	29.30	0	0.00	29.50	6	6,986	0.09%
2022/01/14	2.1	29.25	3	29.40	29.15	-0.9	7,015	-0.01%
2022/01/13	3	30.70	8	30.69	30.10	-5	6,862	-0.07%
2022/01/12	30.1	30.45	57	31.00	31.50	-26.9	6,614	-0.41%
2022/01/11	21.1	29.99	33.2	29.98	29.65	-12.1	6,169	-0.20%
2022/01/10	5	29.52	3	29.50	28.55	2	5,886	0.03%
2022/01/04	2	28.55	0	0.00	28.75	2	6,038	0.03%
2022/01/03	15	29.17	0	0.00	28.75	15	6,079	0.25%
2021/12/29	0.1	29.25	0	0.00	29.20	0.1	6,253	0.00%
2021/12/28	1	29.75	1	29.60	29.25	0	6,339	0.00%
2021/12/27	10	29.75	12	29.83	29.70	-2	6,436	-0.03%
2021/12/17	0	0.00	3	28.65	28.45	-3	6,755	-0.04%
2021/12/16	3	28.60	0	0.00	28.45	3	6,747	0.04%
2021/12/14	0	0.00	2	28.90	28.30	-2	6,844	-0.03%
2021/12/13	4	29.00	5.1	29.09	29.00	-1.1	6,824	-0.02%
2021/12/10	0	0.00	8	29.71	29.35	-8	6,852	-0.12%
2021/12/09	3	30.45	7	30.14	30.05	-4	6,895	-0.06%
2021/12/08	14.1	30.89	14.1	30.31	30.30	0	6,970	0.00%
2021/12/07	5	30.25	5	29.92	30.15	0	6,908	0.00%
2021/12/06	14.1	30.32	10	30.21	30.05	4.1	6,982	0.06%
2021/12/03	73.1	30.84	58.1	30.06	29.40	15	6,930	0.22%
2021/12/02	3.1	29.72	8.1	29.87	29.70	-5	6,861	-0.07%
2021/11/30	2	29.55	4	29.49	29.30	-2	6,913	-0.03%
2021/11/29	1	28.80	1	29.00	28.50	0	6,937	0.00%
2021/11/26	0	0.00	2	29.30	28.20	-2	7,052	-0.03%
2021/11/25	7	29.52	7.1	29.56	29.45	-0.1	7,137	0.00%
2021/11/24	10	29.24	4	29.15	29.35	6	7,245	0.08%
2021/11/22	2.2	29.65	0	0.00	29.40	2.2	7,528	0.03%
2021/11/19	1	28.85	0	0.00	28.35	1	7,752	0.01%
2021/11/18	1	29.05	1	29.05	29.10	0	8,821	0.00%
2021/11/17	1	29.20	0	0.00	29.05	1	9,318	0.01%
2021/11/16	9.2	29.40	11.3	29.36	29.80	-2.1	9,490	-0.02%
2021/11/15	2	28.45	0	0.00	28.10	2	9,920	0.02%
2021/11/12	0.3	28.70	0	0.00	28.80	0.3	10,211	0.00%
2021/11/11	11	29.33	10.1	29.19	28.35	0.9	10,240	0.01%
2021/11/10	0	0.00	2	28.40	28.15	-2	10,144	-0.02%
2021/11/09	2.1	28.77	4	28.73	28.10	-1.9	10,345	-0.02%
2021/11/08	2	28.20	3.1	28.39	28.45	-1.1	10,389	-0.01%
2021/11/04	1	27.55	0	0.00	27.50	1	10,879	0.01%
2021/11/03	0.1	28.55	3.1	28.65	28.05	-3	11,742	-0.03%
2021/11/02	2	27.45	4.1	27.20	27.20	-2.1	11,815	-0.02%
2021/11/01	0	0.00	0.1	27.27	26.95	-0.1	11,818	0.00%
2021/10/29	0.2	26.53	0	0.00	27.05	0.2	11,853	0.00%
2021/10/28	0	0.00	29	26.85	26.65	-29	11,897	-0.24%
2021/10/26	0	0.00	0.1	27.10	27.15	-0.1	12,447	0.00%
2021/10/25	0	0.00	2.1	26.89	27.35	-2.1	12,954	-0.02%
2021/10/22	3.1	26.95	0	0.00	26.70	3.1	13,258	0.02%
2021/10/21	0.3	28.18	0	0.00	27.90	0.3	13,541	0.00%
2021/10/20	0	0.00	1	28.25	28.00	-1	13,765	-0.01%
2021/10/19	2	27.65	2.6	27.92	27.70	-0.6	14,313	0.00%
2021/10/18	6.1	26.47	11	26.72	27.15	-4.9	14,792	-0.03%
2021/10/15	0.3	27.54	0	0.00	27.65	0.3	15,367	0.00%
2021/10/14	0.1	27.35	1.7	27.43	27.60	-1.6	15,743	-0.01%
2021/10/13	5.1	26.81	0.1	27.60	26.80	5	16,468	0.03%
2021/10/12	1.2	27.22	7	27.13	27.35	-5.8	18,371	-0.03%
2021/10/08	0.1	28.15	0	0.00	28.40	0.1	18,637	0.00%
2021/10/07	0.1	28.80	1	28.95	28.65	-0.9	18,805	0.00%
2021/10/05	3	28.10	3	27.45	28.75	0	18,954	0.00%
2021/10/04	11.1	28.93	3.2	28.61	27.80	7.8	18,986	0.04%
2021/10/01	5	29.01	13.4	30.45	29.30	-8.4	19,096	-0.04%
2021/09/30	0	0.00	3	31.02	31.15	-3	19,222	-0.02%
2021/09/29	8.1	30.06	0	0.00	29.95	8.1	19,437	0.04%
2021/09/28	1	30.65	0	0.00	30.50	1	19,727	0.01%
2021/09/27	0	0.00	2	31.75	31.60	-2	20,087	-0.01%
2021/09/24	10.4	31.40	13	31.23	31.15	-2.6	20,825	-0.01%
2021/09/22	5	30.65	0	0.00	30.40	5	26,559	0.02%
2021/09/17	0	0.00	3	31.55	31.70	-3	27,210	-0.01%
2021/09/16	0	31.05	1	30.75	30.65	-1	28,978	0.00%
2021/09/15	4.1	31.14	3	31.45	31.30	1.1	30,934	0.00%
2021/09/14	2	31.35	0	0.00	31.25	2	32,687	0.01%
2021/09/13	2	32.23	1.7	32.78	31.85	0.3	33,957	0.00%
2021/09/10	0.7	32.20	1	32.20	32.00	-0.3	34,061	0.00%
2021/09/09	9	32.03	9	32.01	31.85	0	34,383	0.00%
2021/09/08	5.1	31.64	0.1	31.95	31.50	5	35,381	0.01%
2021/09/07	3.1	32.43	31.4	32.13	32.45	-28.3	36,392	-0.08%
2021/09/06	2	31.25	0	0.00	31.00	2	36,795	0.01%
2021/09/03	2.2	31.97	0	0.00	32.00	2.2	36,962	0.01%
2021/09/02	0.2	33.49	0	0.00	32.95	0.2	36,912	0.00%
2021/09/01	1.1	33.27	3	32.82	33.40	-1.9	36,892	-0.01%
2021/08/31	2	33.70	1	34.05	33.50	1	36,974	0.00%
2021/08/30	1	35.50	1	35.95	34.80	0	37,084	0.00%
2021/08/27	4	35.69	6	35.51	34.90	-2	37,188	-0.01%
2021/08/26	7	36.36	15	35.88	35.45	-8	38,209	-0.02%
2021/08/25	25.1	35.90	13	36.01	36.05	12.1	38,259	0.03%
2021/08/24	105	37.66	71.5	36.63	36.35	33.5	38,082	0.09%	大買/
2021/08/23	13	35.17	16.4	35.91	35.95	-3.4	37,283	-0.01%
2021/08/20	44.3	32.35	41	32.41	32.70	3.3	37,195	0.01%
2021/08/19	68	33.41	64.2	33.03	32.00	3.8	37,374	0.01%
2021/08/18	9.2	31.59	23.6	31.98	32.40	-14.4	37,380	-0.04%
2021/08/17	3.4	30.95	14.1	30.21	30.00	-10.7	37,755	-0.03%
2021/08/16	8	31.40	8	30.58	30.60	0	38,504	0.00%
2021/08/13	15	32.05	14	32.01	31.55	1	38,584	0.00%
2021/08/12	7	31.46	6	31.73	31.90	1	38,502	0.00%
2021/08/11	6.2	31.38	0	0.00	31.30	6.2	38,723	0.02%
2021/08/10	25.1	34.88	18	33.77	32.75	7.1	38,755	0.02%
2021/08/09	26.1	33.98	35.3	34.55	33.55	-9.2	38,553	-0.02%
2021/08/06	4.3	33.25	2	33.13	32.40	2.3	37,819	0.01%
2021/08/05	1	31.75	11	32.48	31.75	-10	37,755	-0.03%
2021/08/04	3	33.02	3	32.90	32.85	0	37,887	0.00%
2021/08/03	1	32.60	1	33.20	32.65	0	38,185	0.00%
2021/08/02	2	32.60	2.5	32.76	33.10	-0.5	38,571	0.00%
2021/07/30	8	33.50	5	33.26	32.15	3	38,567	0.01%
2021/07/29	20	33.28	27.4	33.63	35.00	-7.4	38,481	-0.02%
2021/07/28	23.2	32.90	18	33.05	32.45	5.2	38,352	0.01%
2021/07/27	0	33.40	1.3	33.59	32.90	-1.3	38,762	0.00%
2021/07/26	11	35.80	1.5	35.13	34.30	9.5	39,679	0.02%
2021/07/23	116.1	36.43	121	36.12	35.60	-4.9	39,906	-0.01%	大買/大賣/
2021/07/22	3.1	34.26	8.7	34.23	34.75	-5.6	39,876	-0.01%
2021/07/21	13.1	36.89	12	36.80	35.55	1.1	39,601	0.00%
2021/07/20	21	39.07	9	39.00	38.60	12	39,281	0.03%
2021/07/19	39	42.68	22	42.42	41.60	17	39,311	0.04%
2021/07/16	70.1	42.32	50.1	42.91	42.00	20.1	39,712	0.05%
2021/07/15	4	39.38	4	39.49	39.90	0	38,527	0.00%
2021/07/14	4	35.41	1	36.00	36.30	3	38,549	0.01%
2021/07/13	5	41.00	6	37.65	36.30	-1	39,131	0.00%
2021/07/12	0	39.95	1	39.50	40.30	-1	39,017	0.00%
2021/07/09	0	0.00	2	40.30	40.30	-2	38,922	-0.01%
2021/07/08	2	42.00	9	39.38	42.40	-7	39,120	-0.02%
2021/07/07	6	43.27	2	42.45	41.00	4	39,230	0.01%
2021/07/06	34	44.90	1	42.50	43.95	33	39,044	0.08%
2021/07/05	7	44.84	8	43.89	43.50	-1	38,796	0.00%
2021/07/02	6	47.38	7	47.57	45.90	-1	38,467	0.00%
2021/07/01	20.1	49.91	41.1	48.55	49.00	-21	38,111	-0.06%
2021/06/30	116.1	46.71	99.1	47.03	49.60	17	37,399	0.05%	大買/
2021/06/29	84.7	44.85	59	44.84	45.10	25.7	34,490	0.07%
2021/06/28	17	41.02	10	41.70	41.70	7	31,735	0.02%
2021/06/25	47	36.34	34.1	36.79	37.95	13	31,037	0.04%
2021/06/24	57.1	33.41	108	33.18	34.50	-51	29,226	-0.17%	大賣/
2021/06/23	46	32.49	23	33.30	31.40	23	27,249	0.08%
2021/06/22	11	34.56	25	34.60	34.85	-14	25,448	-0.06%
2021/06/21	1	31.70	0	0.00	31.70	1	24,140	0.00%
2021/06/18	5	28.80	10.1	28.85	28.85	-5.1	24,085	-0.02%
2021/06/17	21	24.75	3.4	25.67	26.25	17.7	24,078	0.07%
2021/06/16	2.5	24.13	3	23.80	23.90	-0.5	22,967	0.00%
2021/06/15	8	23.52	8.4	23.72	24.20	-0.4	21,862	0.00%
2021/06/11	1.4	23.04	5	22.79	22.60	-3.6	21,164	-0.02%
2021/06/10	3	22.25	0	0.00	22.40	3	20,891	0.01%
2021/06/08	4	23.43	9.1	23.36	23.15	-5.1	20,732	-0.02%
2021/06/07	15	23.01	0	0.00	23.00	15	20,471	0.07%
2021/06/04	2.1	22.95	3	23.12	22.75	-1	20,226	0.00%
2021/06/03	3	23.77	9.2	23.90	23.80	-6.2	20,045	-0.03%
2021/06/02	2	22.70	2	23.00	22.70	0	18,903	0.00%
2021/06/01	2	22.50	3	22.20	22.55	-1	18,682	-0.01%
2021/05/31	13.1	23.10	15	22.94	22.10	-1.9	18,531	-0.01%
2021/05/28	6	22.73	22	22.47	22.65	-16	18,209	-0.09%
2021/05/27	38.2	22.95	13	22.87	22.80	25.2	17,808	0.14%
2021/05/26	44	23.11	45.1	23.09	22.70	-1.1	17,432	-0.01%
2021/05/25	42	22.52	39	22.25	21.90	3	16,789	0.02%
2021/05/24	2.1	21.39	5	21.65	21.75	-2.9	16,109	-0.02%
2021/05/21	0	0.00	1	19.70	19.80	-1	15,421	-0.01%
2021/05/19	10	19.45	12	19.18	19.30	-2	15,232	-0.01%
2021/05/18	0	0.00	1	18.65	18.80	-1	14,946	-0.01%
2021/05/17	1	17.10	5	17.50	17.10	-4	14,691	-0.03%
2021/05/14	2	18.45	0.1	18.85	18.95	1.9	14,518	0.01%
2021/05/13	0.1	18.60	0	0.00	18.20	0.1	14,305	0.00%
2021/05/12	8	20.37	0	0.00	19.60	8	14,045	0.06%
2021/05/11	4	22.76	2	23.10	21.75	2	13,849	0.01%
2021/05/10	2	23.65	3.7	23.40	23.65	-1.7	13,501	-0.01%
2021/05/07	8.1	21.77	0	0.00	22.25	8.1	13,035	0.06%
2021/05/06	0.2	22.29	0	0.00	22.05	0.2	12,831	0.00%
2021/05/05	0.1	23.00	3	22.92	22.85	-2.9	12,555	-0.02%
2021/05/04	2.1	23.15	5	24.78	23.15	-2.9	12,174	-0.02%
2021/05/03	40.3	26.19	29	26.16	25.70	11.3	11,429	0.10%
2021/04/29	17	24.07	18.4	24.19	24.45	-1.4	10,210	-0.01%
2021/04/28	5.2	23.55	1	24.00	23.45	4.2	9,811	0.04%
2021/04/27	4	22.83	3	22.55	22.50	1	9,350	0.01%
2021/04/26	27.2	22.91	20	22.68	22.85	7.2	9,136	0.08%
2021/04/23	6	22.43	0.5	22.70	21.80	5.5	8,817	0.06%
2021/04/22	3.2	25.37	7	25.47	23.50	-3.8	8,502	-0.04%
2021/04/21	13.3	23.04	3.1	23.23	23.50	10.2	7,328	0.14%
2021/04/20	0.1	21.25	0	0.00	21.40	0.1	6,588	0.00%
2021/04/19	2.1	22.20	1.4	22.21	22.25	0.7	6,393	0.01%
2021/04/16	0.4	20.20	0	0.00	20.25	0.4	5,691	0.01%
2021/04/14	0	0.00	3	19.80	19.90	-3	5,969	-0.05%
2021/04/13	9	20.29	2.2	20.26	19.85	6.8	5,838	0.12%
2021/04/08	0.2	19.15	0	0.00	19.10	0.2	6,029	0.00%
2021/03/31	0	0.00	0.4	18.65	18.50	-0.4	8,512	0.00%
2021/03/30	0	0.00	2	18.15	18.35	-2	8,525	-0.02%
2021/03/29	1.1	18.25	0	0.00	18.25	1.1	8,612	0.01%
2021/03/24	0.2	18.05	0	0.00	17.95	0.2	9,837	0.00%
2021/03/22	2.1	18.54	1	18.30	19.05	1.1	9,780	0.01%
2021/03/09	3	17.85	3	17.80	17.85	0	10,400	0.00%
2021/03/08	0	0.00	1	17.10	17.10	-1	10,427	-0.01%
2021/03/05	1	17.20	0	0.00	17.25	1	10,620	0.01%
2021/01/21	0	0.00	2.4	15.93	15.80	-2.4	10,753	-0.02%
2021/01/19	2.2	16.18	0	0.00	16.10	2.2	10,678	0.02%
2021/01/18	0.1	16.45	0	0.00	16.45	0.1	10,898	0.00%
2021/01/15	0	0.00	2	16.55	16.50	-2	10,832	-0.02%
2021/01/14	3	17.48	0	0.00	17.30	3	10,692	0.03%
2021/01/08	0	0.00	2	18.20	18.20	-2	10,387	-0.02%
2021/01/07	0	0.00	2	17.45	17.80	-2	10,234	-0.02%
2021/01/06	1	18.80	2	19.55	18.60	-1	9,953	-0.01%
2020/12/31	5	20.54	4	20.80	20.25	1	9,176	0.01%
2020/12/30	0	0.00	5	20.15	20.35	-5	8,964	-0.06%
2020/12/29	6.1	21.51	6	21.24	20.80	0.1	8,706	0.00%
2020/12/28	3	20.72	115.4	20.65	21.05	-112.4	7,702	-1.46%	大賣/鉅額交易
2020/12/25	100.3	19.05	5.3	18.94	19.15	95	6,775	1.40%
2020/12/24	3.2	18.00	35	18.09	18.15	-31.8	6,122	-0.52%
2020/12/23	9.2	17.75	6	18.00	18.05	3.2	6,012	0.05%
2020/12/22	7	18.15	0	0.00	17.85	7	5,925	0.12%
2020/12/21	20	18.96	25.1	18.85	18.90	-5.1	5,595	-0.09%
2020/12/18	4.1	17.83	6	17.63	17.70	-1.9	4,892	-0.04%
2020/12/17	2	17.25	5	17.50	17.25	-3	4,744	-0.06%
2020/12/16	10	17.75	12	17.68	17.80	-2	4,673	-0.04%
2020/12/15	59	17.93	26.6	17.71	17.75	32.4	4,561	0.71%
2020/12/14	0.1	17.50	0	0.00	17.50	0.1	4,110	0.00%
2020/12/09	14	17.24	9	17.15	17.25	5	3,740	0.13%
2020/12/04	0	0.00	5	16.50	16.50	-5	3,511	-0.14%
2020/12/03	0	0.00	1	16.75	16.65	-1	3,522	-0.03%
2020/12/02	10	16.50	5	16.45	16.55	5	3,534	0.14%
2020/12/01	30	16.44	30	16.42	16.20	0	3,512	0.00%
2020/11/30	17	16.25	14	16.22	15.95	3	3,323	0.09%
2020/11/26	0	0.00	6	15.60	15.55	-6	3,235	-0.19%
2020/11/25	3	15.60	0	0.00	15.55	3	3,355	0.09%
2020/11/24	6	15.75	6	15.65	15.65	0	3,358	0.00%
2020/11/23	0	0.00	1	15.20	15.35	-1	3,221	-0.03%
2020/11/17	0	0.00	7	14.95	14.90	-7	3,198	-0.22%
2020/11/16	1	14.95	6	14.89	15.00	-5	3,219	-0.16%
2020/11/11	5	15.55	5	15.40	15.40	0	3,192	0.00%
2020/11/10	11	15.64	32	15.47	15.15	-21	3,174	-0.66%
2020/11/09	24	15.41	13	15.28	15.50	11	3,075	0.36%
2020/11/05	0	0.00	21	14.95	14.85	-21	2,787	-0.75%
2020/11/02	1	14.85	1	14.70	15.10	0	2,606	0.00%
2020/10/27	0	0.00	2	14.90	14.90	-2	2,430	-0.08%
2020/10/20	0	0.00	1	14.30	14.20	-1	2,078	-0.05%
2020/10/19	0	0.00	1	14.30	14.35	-1	2,074	-0.05%
2020/10/12	0	0.00	1	13.80	13.90	-1	1,920	-0.05%
2020/09/23	7	13.87	0	0.00	13.75	7	2,091	0.33%
2020/09/11	0	0.00	1	14.00	13.95	-1	2,093	-0.05%
2020/09/08	0	14.15	0	0.00	14.20	0	1,939	0.00%
2020/09/07	3	14.17	0	0.00	14.20	3	1,879	0.16%
2020/09/03	25	14.01	0	0.00	14.10	25	1,672	1.49%
2020/09/02	0	0.00	1	14.00	13.90	-1	1,642	-0.06%
2020/08/20	0	0.00	5	13.33	13.20	-5	1,351	-0.37%
2020/07/31	5	13.35	0	0.00	13.35	5	1,248	0.40%
2020/07/23	2	13.60	0	0.00	13.60	2	1,266	0.16%
2020/07/10	0	0.00	2	13.65	13.60	-2	1,221	-0.16%
2020/07/06	2	13.65	0	0.00	13.80	2	1,145	0.17%
2020/06/30	0	0.00	1	13.70	13.65	-1	1,114	-0.09%
2020/05/04	1	12.85	0	0.00	12.85	1	1,081	0.09%
2020/04/21	10	12.65	10	12.40	12.30	0	1,073	0.00%
2020/02/20	1	13.90	0	0.00	13.85	1	969	0.10%
2020/02/19	3	13.90	0	0.00	13.85	3	967	0.31%
2019/12/02	3	14.30	0	0.00	14.30	3	1,654	0.18%
2019/11/07	10	14.30	0	0.00	14.25	10	1,468	0.68%
2019/11/06	11	14.35	0	0.00	14.20	11	1,463	0.75%
2019/11/01	0	0.00	2	14.15	14.20	-2	1,307	-0.15%
2019/10/30	0	0.00	5	14.20	14.40	-5	1,280	-0.39%
2019/10/25	0	0.00	1	14.65	14.40	-1	1,178	-0.08%
2019/10/03	0	0.00	83	13.55	13.65	-83	858	-9.67%
2019/09/26	0	13.70	0	0.00	13.75	0	888	0.00%
2019/09/25	5	13.85	0	0.00	13.85	5	880	0.57%
2019/09/05	5	13.70	0	0.00	13.65	5	1,054	0.47%
2019/07/02	0	0.00	1	14.10	14.10	-1	1,679	-0.06%
2019/07/01	1	14.00	0	0.00	14.05	1	1,680	0.06%
2019/06/25	0	0.00	1	14.10	13.90	-1	1,580	-0.06%
2019/06/24	0	0.00	1	14.05	14.05	-1	1,537	-0.07%
2019/06/21	1	13.95	0	0.00	14.05	1	1,528	0.07%
2019/06/20	1	13.95	1	14.10	14.10	0	1,519	0.00%
2019/06/19	1	14.00	1	14.05	14.05	0	1,493	0.00%
2019/06/18	2	14.00	0	0.00	14.00	2	1,481	0.13%
2019/06/12	0	0.00	1	14.00	14.00	-1	1,479	-0.07%
2019/06/11	1	14.10	0	0.00	14.00	1	1,475	0.07%
2019/05/28	0	0.00	10	14.70	14.75	-10	1,292	-0.77%
2019/05/27	12	14.68	0	0.00	14.75	12	1,229	0.98%
2019/05/21	9	14.43	9	14.35	14.25	0	1,025	0.00%
2019/04/22	0	0.00	1	13.85	13.95	-1	514	-0.19%
2019/04/17	1	13.65	0	0.00	13.65	1	459	0.22%
2019/01/21	0	0.00	50	13.30	13.30	-50	667	-7.49%
2018/11/28	0	0.00	1	13.35	13.40	-1	1,589	-0.06%
2018/10/08	1	13.45	0	0.00	13.70	1	1,185	0.08%
2018/09/18	0	13.05	0	0.00	13.10	0	876	0.00%
2018/09/04	2	13.48	1	13.60	13.65	1	791	0.13%
2018/08/30	2	13.35	0	0.00	13.35	2	411	0.49%
2018/08/15	0	0.00	3	12.85	12.85	-3	389	-0.77%
2018/08/02	1	13.05	0	0.00	13.05	1	388	0.26%
2018/07/04	0	0.00	6	12.95	13.00	-6	462	-1.30%
2018/06/15	6	13.55	0	0.00	13.50	6	466	1.29%
2018/04/16	0	0.00	6	13.40	13.35	-6	531	-1.13%
2018/04/03	2	13.45	0	0.00	13.45	2	584	0.34%
2018/03/29	4	13.18	0	0.00	13.10	4	600	0.67%
2018/01/30	0	0.00	11	14.05	14.00	-11	672	-1.63%
2018/01/26	0	0.00	6	14.15	14.15	-6	668	-0.90%
2018/01/22	0	0.00	1	14.15	14.10	-1	681	-0.15%
2018/01/18	1	14.30	0	0.00	14.25	1	682	0.15%
2018/01/17	1	14.25	7	14.20	14.25	-6	681	-0.88%
2018/01/16	1	14.30	0	0.00	14.30	1	678	0.15%
2018/01/15	1	14.30	0	0.00	14.20	1	682	0.15%
2018/01/12	1	14.15	0	0.00	14.15	1	709	0.14%
2018/01/10	1	14.20	0	0.00	14.10	1	714	0.14%
2018/01/08	7	14.29	0	0.00	14.30	7	713	0.98%
2018/01/05	2	14.25	0	0.00	14.25	2	712	0.28%
2018/01/03	2	14.30	0	0.00	14.25	2	763	0.26%
2018/01/02	3	14.33	2	14.45	14.35	1	741	0.13%