榮運 (2607)-合庫-台中券商分點個股進出

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
507人加入追蹤

立即追蹤
本地時間:14:30(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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/29	0	0.00	1	34.05	34.00	-1	4,176	-0.02%
2024/05/28	0	0.00	7	33.79	34.05	-7	4,122	-0.17%
2024/05/27	0	0.00	2	34.35	34.10	-2	4,086	-0.05%
2024/05/24	6	32.34	0	0.00	32.25	6	3,979	0.15%
2024/05/23	1	32.30	0	0.00	32.05	1	3,972	0.03%
2024/05/17	0	0.00	1	33.90	33.85	-1	3,895	-0.03%
2024/05/16	0	0.00	1	34.20	34.20	-1	3,849	-0.03%
2024/05/14	1	34.30	19	34.34	34.25	-18	3,768	-0.48%
2024/05/13	11	34.79	19	34.59	33.95	-8	3,681	-0.22%
2024/05/10	17	34.64	7	34.50	34.15	10	3,412	0.29%
2024/05/08	0	0.00	4	33.38	33.45	-4	3,231	-0.12%
2024/05/06	2	33.50	0	0.00	33.55	2	3,177	0.06%
2024/05/03	3	34.10	7	34.39	34.25	-4	3,140	-0.13%
2024/05/02	17	34.36	15	34.50	34.20	2	3,098	0.06%
2024/04/30	1	33.25	0	0.00	33.65	1	3,095	0.03%
2024/04/29	0	0.00	3	34.75	34.45	-3	3,018	-0.10%
2024/04/26	2	32.95	0	0.00	32.95	2	2,797	0.07%
2024/04/25	0	0.00	1	32.20	31.85	-1	2,759	-0.04%
2024/04/17	1	30.75	0	0.00	30.65	1	2,734	0.04%
2024/04/16	0	0.00	1	29.75	30.00	-1	2,795	-0.04%
2024/04/15	18	30.00	1	30.15	29.95	17	2,933	0.58%
2024/04/11	3	31.93	2	30.75	30.75	1	3,703	0.03%
2024/04/09	0	0.00	3	31.25	31.55	-3	3,999	-0.08%
2024/04/08	0	0.00	1	31.10	31.25	-1	4,103	-0.02%
2024/03/28	0	0.00	3	31.45	31.25	-3	4,365	-0.07%
2024/03/22	1	31.40	0	0.00	31.45	1	5,120	0.02%
2024/03/21	0	0.00	1	31.50	31.50	-1	5,473	-0.02%
2024/03/19	1	31.55	0	0.00	31.50	1	5,658	0.02%
2024/03/13	2	32.73	1	32.50	32.50	1	5,642	0.02%
2024/03/12	0	0.00	9	34.52	34.80	-9	5,505	-0.16%
2024/03/11	2	34.20	3	34.20	34.30	-1	5,524	-0.02%
2024/03/08	5	34.00	50	33.95	33.70	-45	5,737	-0.78%
2024/03/07	2	34.00	4	33.61	33.60	-2	5,806	-0.03%
2024/03/06	10	33.35	0	0.00	33.30	10	5,791	0.17%
2024/02/19	0	0.00	1.3	32.40	32.80	-1.3	6,253	-0.02%
2024/02/05	0	0.00	3	32.30	32.30	-3	6,685	-0.04%
2024/02/02	14	32.84	0	0.00	32.65	14	6,738	0.21%
2024/02/01	0	0.00	2	33.65	33.60	-2	6,793	-0.03%
2024/01/31	0	0.00	9	33.14	33.30	-9	6,831	-0.13%
2024/01/29	1	34.00	0	0.00	33.95	1	6,833	0.01%
2024/01/26	0	0.00	1	33.90	33.95	-1	6,825	-0.01%
2024/01/25	0	0.00	1	33.85	33.80	-1	6,812	-0.01%
2024/01/24	1	33.70	1	33.50	33.80	0	6,810	0.00%
2024/01/23	0	0.00	1	32.60	32.45	-1	6,759	-0.01%
2024/01/22	1	32.05	4	32.31	32.35	-3	6,771	-0.04%
2024/01/19	26	32.46	0	0.00	32.50	26	6,792	0.38%
2024/01/18	20	32.50	0	0.00	32.75	20	6,800	0.29%
2024/01/17	0	0.00	3	32.47	32.35	-3	6,833	-0.04%
2024/01/16	0	0.00	1	32.80	32.40	-1	6,836	-0.01%
2024/01/15	0	0.00	4	33.26	33.20	-4	6,813	-0.06%
2024/01/12	2	33.78	1	33.55	33.40	1	6,831	0.01%
2024/01/11	0	0.00	11	32.74	33.35	-11	6,813	-0.16%
2024/01/10	1	32.70	10	33.35	32.70	-9	6,854	-0.13%
2024/01/09	1	33.40	1	33.30	33.65	0	6,822	0.00%
2024/01/08	20	34.54	5	34.45	34.60	15	6,759	0.22%
2024/01/05	44	35.17	19	35.07	35.80	25	6,785	0.37%
2024/01/04	2	34.65	18	35.19	35.50	-16	6,080	-0.26%
2024/01/03	3	32.10	2	32.10	32.30	1	5,667	0.02%
2024/01/02	5.3	32.80	0	0.00	31.85	5.3	5,618	0.09%
2023/12/29	2	31.80	0	0.00	31.70	2	5,499	0.04%
2023/12/28	1	31.95	1	31.75	31.80	0	5,488	0.00%
2023/12/25	12	32.83	15	32.55	32.20	-3	5,382	-0.06%
2023/12/22	0	0.00	1	34.75	34.60	-1	5,252	-0.02%
2023/12/21	3	34.88	0	0.00	35.00	3	5,139	0.06%
2023/12/20	3	34.20	0	0.00	34.85	3	4,962	0.06%
2023/12/19	5.2	35.05	6	35.13	34.90	-0.8	4,821	-0.02%
2023/12/18	6	34.81	21	34.54	35.00	-15	4,503	-0.33%
2023/12/15	2	32.95	33	32.86	33.10	-31	4,153	-0.75%
2023/12/14	4	32.29	7	32.04	32.40	-3	4,044	-0.07%
2023/12/13	0	0.00	4	31.42	31.45	-4	3,966	-0.10%
2023/12/12	0	0.00	4	31.55	31.55	-4	4,023	-0.10%
2023/12/11	1.3	31.22	20	31.20	31.30	-18.7	3,998	-0.47%
2023/12/08	0.7	31.32	2	31.43	31.45	-1.3	3,967	-0.03%
2023/12/07	3	31.20	3	31.60	31.05	0	3,944	0.00%
2023/12/06	7	31.14	4	31.35	31.30	3	3,920	0.08%
2023/12/05	37.3	31.48	4	31.41	31.55	33.3	3,849	0.86%
2023/12/04	1	30.85	1	30.35	30.85	0	3,592	0.00%
2023/12/01	10	29.75	0	0.00	29.70	10	3,471	0.29%
2023/11/30	2	29.30	0	0.00	29.30	2	3,436	0.06%
2023/11/29	0	0.00	10	29.75	29.75	-10	3,359	-0.30%
2023/11/28	1	29.80	0	0.00	29.85	1	3,348	0.03%
2023/11/27	5	29.70	5	29.35	29.40	0	3,349	0.00%
2023/11/21	1	29.35	0	0.00	29.40	1	3,253	0.03%
2023/11/16	2	31.65	11	31.51	28.80	-9	3,099	-0.29%
2023/11/15	12.2	31.75	17	32.43	31.35	-4.8	2,857	-0.17%
2023/11/14	2	33.68	2	33.55	33.50	0	2,801	0.00%
2023/11/13	4	33.63	7	33.44	33.30	-3	2,734	-0.11%
2023/11/10	5	31.98	9	32.03	32.00	-4	2,525	-0.16%
2023/11/09	6	31.68	7	31.37	32.00	-1	2,463	-0.04%
2023/11/08	6	31.09	4	30.91	30.70	2	2,393	0.08%
2023/11/07	0	0.00	3	30.90	30.85	-3	2,349	-0.13%
2023/11/06	5	30.80	0	0.00	30.80	5	2,358	0.21%
2023/11/03	0	0.00	1.4	30.79	30.70	-1.4	2,392	-0.06%
2023/11/02	1	30.55	2.1	30.60	30.65	-1.1	2,397	-0.05%
2023/11/01	2	30.28	2	30.15	30.20	0	2,389	0.00%
2023/10/31	0.5	29.80	1	30.30	29.85	-0.5	2,379	-0.02%
2023/10/27	1	31.10	1	31.25	31.10	0	2,337	0.00%
2023/10/25	0	0.00	3	31.25	30.90	-3	2,337	-0.13%
2023/10/24	0	0.00	1	31.00	30.95	-1	2,340	-0.04%
2023/10/19	0	0.00	5	30.97	30.90	-5	2,328	-0.21%
2023/10/18	0	0.00	6	30.80	30.40	-6	2,271	-0.26%
2023/10/16	0	0.00	1	30.80	30.40	-1	2,175	-0.05%
2023/10/13	1	30.30	10	30.36	30.50	-9	2,097	-0.43%
2023/10/12	0	0.00	6	29.03	29.15	-6	1,878	-0.32%
2023/10/11	0	0.00	1	28.80	28.85	-1	1,837	-0.05%
2023/10/04	13	27.75	10	27.65	27.60	3	1,893	0.16%
2023/10/02	0	0.00	0.1	28.50	28.25	-0.1	1,904	-0.01%
2023/09/27	0	0.00	2	28.65	28.40	-2	1,956	-0.10%
2023/09/26	0	0.00	1	28.45	28.35	-1	2,026	-0.05%
2023/09/20	0	0.00	30	28.50	28.55	-30	2,140	-1.40%
2023/09/18	0	0.00	1	28.60	28.50	-1	2,140	-0.05%
2023/09/15	3	28.97	1	29.00	28.90	2	2,181	0.09%
2023/09/06	0	0.00	1	28.60	28.45	-1	2,281	-0.04%
2023/09/01	0	0.00	1	28.50	28.50	-1	2,350	-0.04%
2023/08/30	0	0.00	3	27.70	27.75	-3	2,335	-0.13%
2023/08/25	0	28.10	0	0.00	27.85	0	2,366	0.00%
2023/08/24	1	28.25	0	0.00	28.00	1	2,362	0.04%
2023/08/23	0	0.00	0	28.65	28.50	0	2,347	0.00%
2023/08/21	0	0.00	4	28.66	28.60	-4	2,326	-0.17%
2023/08/18	3	28.10	4	28.40	28.60	-1	2,315	-0.04%
2023/08/16	0	0.00	6	27.10	27.15	-6	2,174	-0.28%
2023/08/09	0	0.00	13	29.13	28.80	-13	2,144	-0.61%
2023/08/08	0	0.00	30	28.70	28.55	-30	2,089	-1.44%
2023/08/07	0	0.00	0.1	28.41	28.55	-0.1	2,092	0.00%
2023/08/04	0	0.00	2	28.48	28.60	-2	2,094	-0.10%
2023/07/28	0	0.00	3	28.80	28.65	-3	2,072	-0.14%
2023/07/19	2	26.60	0	0.00	26.55	2	1,923	0.10%
2023/07/18	12	26.83	0	0.00	26.90	12	1,929	0.62%
2023/07/14	8	27.05	0	0.00	27.10	8	1,892	0.42%
2023/07/13	5	27.16	0	27.25	26.90	5	1,907	0.26%
2023/07/12	2	28.20	2	28.55	28.20	0	1,920	0.00%
2023/07/11	30	28.50	0	0.00	28.60	30	1,871	1.60%
2023/07/10	1	28.60	3	28.65	28.60	-2	1,879	-0.11%
2023/07/04	1	29.50	1	30.00	29.40	0	1,853	0.00%
2023/07/03	1	29.50	4	29.60	29.35	-3	1,776	-0.17%
2023/06/30	1	28.80	13	28.98	28.80	-12	1,714	-0.70%
2023/06/29	3	28.55	2	28.45	28.55	1	1,688	0.06%
2023/06/28	1	28.60	0	0.00	28.50	1	1,673	0.06%
2023/06/26	4	28.79	0	0.00	28.70	4	1,667	0.24%
2023/06/21	3	29.00	1	29.00	29.00	2	1,659	0.12%
2023/06/20	1	28.50	0	0.00	28.55	1	1,622	0.06%
2023/06/19	3	28.50	0	0.00	28.45	3	1,611	0.19%
2023/06/16	1	28.45	0	0.00	28.40	1	1,592	0.06%
2023/06/15	7	28.45	5	28.40	28.40	2	1,577	0.13%
2023/06/14	2	28.40	0	0.00	28.50	2	1,564	0.13%
2023/06/13	2	27.95	0	0.00	27.95	2	1,537	0.13%
2023/06/09	1	28.15	0	0.00	28.20	1	1,719	0.06%
2023/06/08	1	28.30	2	28.40	28.15	-1	1,761	-0.06%
2023/06/07	0	0.00	40	28.10	28.15	-40	1,892	-2.11%
2023/06/02	0	0.00	2	27.75	27.75	-2	1,944	-0.10%
2023/05/30	0	0.00	3	27.40	27.35	-3	2,164	-0.14%
2023/05/29	4	27.65	15	27.53	27.35	-11	2,210	-0.50%
2023/05/24	0	0.00	2	27.60	27.55	-2	2,380	-0.08%
2023/05/23	0	0.00	1	27.55	27.40	-1	2,405	-0.04%
2023/05/22	0	0.00	1	27.50	27.45	-1	2,437	-0.04%
2023/05/18	1	27.20	0	0.00	27.35	1	2,530	0.04%
2023/05/17	2	27.15	3	27.33	27.40	-1	2,538	-0.04%
2023/05/11	4	26.33	0	0.00	26.30	4	2,919	0.14%
2023/05/10	10	26.80	0	0.00	26.85	10	2,915	0.34%
2023/05/04	1	26.90	0	27.08	26.90	1	3,005	0.03%
2023/05/03	3	26.85	0	0.00	26.85	3	3,046	0.10%
2023/04/28	2	27.00	1	27.05	27.05	1	3,111	0.03%
2023/04/26	0	0.00	2	26.55	26.65	-2	3,135	-0.06%
2023/04/24	0	0.00	1	27.25	27.30	-1	3,159	-0.03%
2023/04/19	6	27.92	0	0.00	27.80	6	3,208	0.19%
2023/04/17	5	28.45	0	0.00	28.40	5	3,199	0.16%
2023/04/14	2	28.25	0	0.00	28.20	2	3,153	0.06%
2023/04/13	1	28.10	3	28.20	28.25	-2	3,151	-0.06%
2023/04/12	0	0.00	10	27.95	27.95	-10	3,165	-0.32%
2023/04/10	1	27.95	0	0.00	27.95	1	3,226	0.03%
2023/04/07	2	28.15	0	0.00	28.00	2	3,243	0.06%
2023/03/31	0	0.00	3	27.70	27.70	-3	3,329	-0.09%
2023/03/30	0	0.00	3	27.93	27.75	-3	3,547	-0.08%
2023/03/27	0	0.00	1	27.55	27.50	-1	3,680	-0.03%
2023/03/24	0	0.00	1	27.70	27.65	-1	3,815	-0.03%
2023/03/17	0	0.00	5	27.50	27.45	-5	3,877	-0.13%
2023/03/16	3	27.42	0	0.00	27.40	3	3,873	0.08%
2023/03/15	13	28.30	12	28.46	27.75	1	3,873	0.03%
2023/03/14	0	0.00	1	27.30	27.40	-1	3,773	-0.03%
2023/03/13	41	27.79	3	27.85	27.75	38	3,758	1.01%
2023/03/10	28	28.58	21	28.60	28.25	7	3,726	0.19%
2023/03/09	0	0.00	1	28.50	28.45	-1	3,632	-0.03%
2023/03/08	1	28.40	0	0.00	28.30	1	3,663	0.03%
2023/03/06	3	28.40	3	28.45	28.40	0	3,693	0.00%
2023/03/03	5	28.42	14	28.58	28.55	-9	3,725	-0.24%
2023/03/02	2	28.10	40	28.20	28.10	-38	3,645	-1.04%
2023/03/01	0	0.00	1	28.10	27.65	-1	3,637	-0.03%
2023/02/24	5	27.85	11	27.97	28.00	-6	3,621	-0.17%
2023/02/23	8	28.16	7	28.05	27.95	1	3,587	0.03%
2023/02/22	0	0.00	6	27.61	27.55	-6	3,544	-0.17%
2023/02/21	1	27.60	3	27.60	27.65	-2	3,547	-0.06%
2023/02/20	1	27.30	0	0.00	27.40	1	3,566	0.03%
2023/02/17	2	27.30	3	27.35	27.30	-1	3,595	-0.03%
2023/02/16	6	27.80	10	27.77	27.75	-4	3,623	-0.11%
2023/02/15	5	27.16	0	0.00	27.30	5	3,615	0.14%
2023/02/14	0	0.00	5.2	27.28	27.30	-5.2	3,625	-0.14%
2023/02/13	2	27.20	1	27.20	27.20	1	3,643	0.03%
2023/02/10	9	27.74	6	27.72	27.70	3	3,682	0.08%
2023/02/09	15	28.29	23	28.28	28.30	-8	3,694	-0.22%
2023/02/08	1	26.80	0	0.00	26.80	1	3,519	0.03%
2023/02/06	4	26.95	0	0.00	26.90	4	3,560	0.11%
2023/02/03	3	27.17	0	0.00	27.20	3	3,588	0.08%
2023/02/02	2	27.20	73	27.10	27.15	-71	3,569	-1.99%
2023/02/01	4	27.20	0	0.00	26.95	4	3,551	0.11%
2023/01/31	2	26.95	0	0.00	26.90	2	3,535	0.06%
2023/01/17	1	26.55	0	0.00	26.55	1	3,515	0.03%
2023/01/16	1	26.75	3	26.45	26.40	-2	3,539	-0.06%
2023/01/13	12	26.57	2	26.78	26.50	10	3,562	0.28%
2023/01/12	4	27.09	3	27.03	26.90	1	3,612	0.03%
2023/01/11	11	27.54	17	27.58	27.30	-6	3,640	-0.16%
2023/01/10	10	27.60	0	0.00	27.70	10	3,642	0.27%
2023/01/03	5	27.65	1	27.50	27.65	4	4,285	0.09%
2022/12/28	0	0.00	53	28.54	28.50	-53	4,573	-1.16%
2022/12/27	0	28.90	0	0.00	28.70	0	4,709	0.00%
2022/12/26	63	28.77	1	28.60	28.55	62	4,791	1.29%
2022/12/23	2	28.73	4	29.10	29.10	-2	4,859	-0.04%
2022/12/22	3	28.70	7	29.34	28.70	-4	5,017	-0.08%
2022/12/21	1	28.05	1	28.30	28.30	0	4,945	0.00%
2022/12/20	5	28.80	6	27.94	27.85	-1	5,042	-0.02%
2022/12/19	1	28.20	1	28.65	28.20	0	5,149	0.00%
2022/12/16	1	29.00	9	28.66	28.45	-8	5,384	-0.15%
2022/12/14	0	0.00	2	27.62	27.65	-2	5,676	-0.04%
2022/12/13	3	27.55	3	27.95	27.65	0	5,880	0.00%
2022/12/12	1	27.55	1	27.50	27.55	0	6,234	0.00%
2022/12/09	2	27.88	0.3	28.00	27.90	1.7	7,024	0.02%
2022/12/08	2	27.80	0.1	27.70	27.80	1.9	7,434	0.02%
2022/12/06	4	28.45	1	28.40	28.00	3	7,616	0.04%
2022/12/02	7	28.69	0	0.00	28.65	7	7,718	0.09%
2022/12/01	1	28.90	2	29.10	28.80	-1	7,713	-0.01%
2022/11/29	1	28.35	1	28.35	28.35	0	7,639	0.00%
2022/11/28	1	27.85	2	28.10	27.80	-1	7,655	-0.01%
2022/11/25	7	28.25	8	28.28	28.15	-1	7,665	-0.01%
2022/11/24	1	27.80	4	27.66	27.80	-3	7,653	-0.04%
2022/11/23	12	27.84	2	27.65	27.75	10	7,630	0.13%
2022/11/22	3	27.43	0	0.00	27.35	3	7,635	0.04%
2022/11/18	1	27.20	1	27.55	27.20	0	7,685	0.00%
2022/11/17	1	27.80	1	27.75	27.70	0	7,677	0.00%
2022/11/15	3	27.85	2	27.83	27.85	1	7,729	0.01%
2022/11/14	1	27.50	0	0.00	27.75	1	7,755	0.01%
2022/11/11	7	27.51	0	0.00	27.40	7	7,743	0.09%
2022/11/09	0	0.00	1	27.65	27.60	-1	7,760	-0.01%
2022/11/08	1	27.80	1	28.00	27.60	0	7,783	0.00%
2022/11/07	4	27.56	3	27.45	27.20	1	7,771	0.01%
2022/11/04	6	27.21	9	27.15	27.25	-3	7,829	-0.04%
2022/11/03	2	26.20	2	26.30	26.75	0	7,773	0.00%
2022/11/02	10	26.85	10	26.50	26.45	0	7,829	0.00%
2022/11/01	5	26.30	7	26.80	26.50	-2	7,847	-0.03%
2022/10/31	0	0.00	0	26.00	26.00	0	8,071	0.00%
2022/10/27	2	26.15	3	26.40	26.45	-1	8,217	-0.01%
2022/10/21	1	26.10	0	0.00	26.05	1	8,402	0.01%
2022/10/20	6	26.31	3.5	26.29	26.85	2.5	8,375	0.03%
2022/10/19	7	27.26	8	27.18	27.15	-1	8,304	-0.01%
2022/10/18	4	26.98	5	26.93	26.90	-1	8,261	-0.01%
2022/10/17	1	25.60	1	26.75	26.65	0	8,237	0.00%
2022/10/14	43	27.84	1	27.75	27.70	42	8,225	0.51%
2022/10/13	4	27.75	4	26.94	26.80	0	8,196	0.00%
2022/10/12	6	28.93	4	29.03	28.75	2	8,070	0.02%
2022/10/11	18	29.88	4	29.84	29.70	14	7,997	0.18%
2022/10/07	16	32.59	22	32.64	33.00	-6	7,731	-0.08%
2022/10/05	7	32.79	7	32.79	32.10	0	7,592	0.00%
2022/10/04	5	31.83	6	32.13	32.80	-1	7,481	-0.01%
2022/10/03	2	31.40	0	0.00	31.10	2	7,382	0.03%
2022/09/30	1	30.40	1	31.10	31.55	0	7,363	0.00%
2022/09/29	26	32.35	23	32.70	31.70	3	7,286	0.04%
2022/09/28	1	30.80	1	30.95	30.75	0	7,082	0.00%
2022/09/27	2	32.03	3	32.00	32.30	-1	6,990	-0.01%
2022/09/26	1	31.50	2	31.60	31.20	-1	6,930	-0.01%
2022/09/23	34	34.03	40	33.89	33.35	-6	6,839	-0.09%
2022/09/22	12	33.05	8	33.10	33.20	4	6,621	0.06%
2022/09/21	10	34.24	6	33.88	33.35	4	6,541	0.06%
2022/09/20	6	34.20	4	34.09	33.65	2	6,291	0.03%
2022/09/19	20	33.87	11.1	33.68	34.00	9	6,189	0.14%
2022/09/16	78	33.92	45.1	34.51	35.15	33	5,886	0.56%
2022/09/15	49.1	33.23	46	33.03	33.20	3.1	5,256	0.06%
2022/09/14	13	30.42	6	30.78	30.70	7	4,934	0.14%
2022/09/13	6	29.80	6	30.10	30.20	0	4,889	0.00%
2022/09/12	4	29.60	10.1	29.89	29.85	-6.1	4,945	-0.12%
2022/09/07	1	27.20	0.5	27.36	27.15	0.5	4,937	0.01%
2022/09/06	1	27.70	0	0.00	27.65	1	4,959	0.02%
2022/09/05	0	0.00	1	28.40	28.05	-1	4,984	-0.02%
2022/09/02	3	28.33	2	28.20	28.25	1	5,019	0.02%
2022/09/01	12	29.06	2	29.05	29.00	10	4,981	0.20%
2022/08/31	4	29.78	2	29.95	29.85	2	4,961	0.04%
2022/08/29	3	30.48	3	30.47	30.55	0	4,913	0.00%
2022/08/26	1	31.45	10	31.30	31.40	-9	4,913	-0.18%
2022/08/24	4	30.46	0	0.00	30.40	4	4,964	0.08%
2022/08/23	5	30.81	1	30.75	30.60	4	5,025	0.08%
2022/08/22	1	31.05	0	0.00	31.35	1	5,022	0.02%
2022/08/19	1	31.30	1	31.40	31.25	0	5,026	0.00%
2022/08/18	2	30.70	4	30.93	30.85	-2	5,050	-0.04%
2022/08/17	29	31.01	1	30.85	30.80	28	5,102	0.55%
2022/08/16	0	0.00	1	30.45	30.40	-1	5,157	-0.02%
2022/08/15	30	30.13	10	30.00	30.25	20	5,406	0.37%
2022/08/12	1	30.20	0	0.00	30.20	1	5,422	0.02%
2022/08/11	2	30.55	6	30.42	30.20	-4	5,498	-0.07%
2022/08/10	1	29.65	1	29.85	29.85	0	5,422	0.00%
2022/08/09	1	29.40	4	29.83	29.85	-3	5,462	-0.05%
2022/08/08	5	29.70	0	0.00	30.15	5	5,500	0.09%
2022/08/05	16	30.79	2	30.98	30.40	14	5,526	0.25%
2022/08/04	2	29.38	2	29.90	30.40	0	5,466	0.00%
2022/08/03	3	29.95	0	0.00	29.85	3	5,530	0.05%
2022/08/02	1	29.75	0	0.00	29.65	1	5,715	0.02%
2022/08/01	1	30.75	0	0.00	30.75	1	6,122	0.02%
2022/07/29	1	29.20	0	0.00	29.25	1	6,464	0.02%
2022/07/28	0	28.90	0	0.00	28.80	0	7,126	0.00%
2022/07/27	0	0.00	2	29.00	29.05	-2	7,995	-0.03%
2022/07/26	1	28.70	0	0.00	28.75	1	8,070	0.01%
2022/07/25	1	28.70	0	0.00	29.10	1	8,289	0.01%
2022/07/20	0	0.00	21	29.95	29.55	-21	9,272	-0.23%
2022/07/19	0	0.00	10	29.60	29.60	-10	10,358	-0.10%
2022/07/18	5	29.50	8	29.22	29.25	-3	12,252	-0.02%
2022/07/15	2	28.70	0	0.00	28.80	2	12,580	0.02%
2022/07/13	10	29.00	0	0.00	28.65	10	13,206	0.08%
2022/07/12	1	28.00	1	28.55	28.15	0	13,366	0.00%
2022/07/11	14	29.63	0	0.00	29.75	14	13,471	0.10%
2022/07/08	3	29.15	2.1	29.01	29.40	1	13,647	0.01%
2022/07/07	1.1	28.14	6	27.60	28.40	-4.9	13,726	-0.04%
2022/07/05	2	28.48	1	28.50	28.45	1	13,910	0.01%
2022/07/01	5	28.55	15	28.56	27.00	-10	14,352	-0.07%
2022/06/30	9.1	29.11	10	28.67	28.60	-1	14,419	-0.01%
2022/06/29	3	29.93	55	29.61	29.65	-52	14,732	-0.35%
2022/06/28	20	30.35	0	0.00	30.15	20	14,780	0.14%
2022/06/27	1	30.90	31	30.56	30.60	-30	14,820	-0.20%
2022/06/24	8	29.71	4	29.64	29.15	4	14,872	0.03%
2022/06/23	5	28.97	1.4	28.73	28.70	3.7	15,030	0.02%
2022/06/22	15	29.22	0	0.00	28.90	15	15,064	0.10%
2022/06/21	1	30.10	37	30.18	30.50	-36	15,116	-0.24%
2022/06/20	2	30.43	2	29.85	29.50	0	15,280	0.00%
2022/06/17	1	31.90	0	0.00	31.15	1	15,278	0.01%
2022/06/16	0	0.00	7.5	32.24	31.80	-7.5	15,447	-0.05%
2022/06/14	3	33.50	0	0.00	33.50	3	16,291	0.02%
2022/06/13	10.1	33.95	3	33.80	33.80	7.1	17,105	0.04%
2022/06/10	4	34.83	3	34.95	34.85	1	17,749	0.01%
2022/06/09	4	35.48	2	35.35	35.30	2	18,538	0.01%
2022/06/08	2	36.35	5	36.39	36.00	-3	19,675	-0.02%
2022/06/06	2	36.10	0	0.00	35.85	2	24,788	0.01%
2022/06/01	0	0.00	8.2	36.46	36.25	-8.2	28,403	-0.03%
2022/05/31	5	35.25	0	0.00	37.00	5	29,060	0.02%
2022/05/30	2	35.73	7	35.71	35.60	-5	30,013	-0.02%
2022/05/27	0	0.00	2	35.68	35.60	-2	31,460	-0.01%
2022/05/26	6	35.70	11	35.68	35.45	-5	32,280	-0.02%
2022/05/25	6	35.24	30	35.43	35.30	-24	33,909	-0.07%
2022/05/24	4	35.18	2	35.50	34.90	2	38,276	0.01%
2022/05/23	37	35.07	15	35.15	35.00	22	40,270	0.05%
2022/05/20	2	33.85	29	33.99	33.40	-27	41,455	-0.07%
2022/05/19	22	33.22	8	33.07	33.40	14	42,155	0.03%
2022/05/18	20	34.59	4	34.58	34.55	16	42,498	0.04%
2022/05/17	4	34.58	3	34.40	34.35	1	42,509	0.00%
2022/05/16	13	34.68	16.1	34.59	34.80	-3.1	42,495	-0.01%
2022/05/13	46	34.97	25	35.19	35.15	21	42,473	0.05%
2022/05/12	7	35.24	3.5	34.90	34.45	3.5	42,463	0.01%
2022/05/11	7	36.14	9	35.72	35.80	-2	42,350	0.00%
2022/05/10	14	36.33	23	36.18	36.60	-9	42,400	-0.02%
2022/05/09	57.6	37.04	19	36.74	36.05	38.6	42,499	0.09%
2022/05/06	23.1	38.49	20	38.42	38.20	3.1	42,373	0.01%
2022/05/05	27.1	37.97	36	38.63	38.95	-9	41,920	-0.02%
2022/05/04	24.5	37.96	35	37.91	37.60	-10.5	41,253	-0.03%
2022/05/03	4	36.00	3	36.27	35.80	1	40,425	0.00%
2022/04/29	34	36.37	36	36.21	36.10	-2	40,391	0.00%
2022/04/28	52	35.86	44	35.62	35.30	8	40,219	0.02%
2022/04/27	9	35.33	41	34.81	35.45	-32	40,070	-0.08%
2022/04/26	118	37.28	105	37.74	36.20	13	39,802	0.03%	大買/大賣/
2022/04/25	154	38.68	72	38.31	37.45	82	39,224	0.21%	大買/
2022/04/22	101	40.20	154.1	40.29	41.50	-53.1	38,164	-0.14%	大買/大賣/
2022/04/21	15	37.80	24	37.98	37.75	-9	36,433	-0.02%
2022/04/20	24	37.80	43	38.15	37.00	-19	36,367	-0.05%
2022/04/19	22	36.45	21	36.91	36.75	1	36,369	0.00%
2022/04/18	6	36.29	5	36.16	36.00	1	36,633	0.00%
2022/04/15	4	37.58	121	37.70	37.30	-117	36,568	-0.32%	大賣/鉅額交易
2022/04/14	48	37.63	5	37.99	37.20	43	36,441	0.12%
2022/04/13	28	37.27	32	37.60	37.50	-4	36,214	-0.01%
2022/04/12	5	36.43	5	36.42	36.60	0	36,053	0.00%
2022/04/11	7	37.30	5	37.33	36.60	2	35,984	0.01%
2022/04/08	54.1	37.85	55.2	37.78	37.60	-1.1	35,859	0.00%
2022/04/07	6	37.07	13	37.40	36.15	-7	35,512	-0.02%
2022/04/06	38	37.44	8	37.08	37.05	30	35,341	0.08%
2022/04/01	48	37.30	28.3	37.31	37.60	19.7	35,270	0.06%
2022/03/31	25	36.95	12	36.88	36.90	13	35,067	0.04%
2022/03/30	6	37.13	5	36.87	36.85	1	34,978	0.00%
2022/03/29	35	36.92	35	36.89	36.90	0	34,879	0.00%
2022/03/28	16	36.23	9	36.51	36.95	7	34,719	0.02%
2022/03/25	5	35.93	226	35.93	35.85	-221	34,509	-0.64%	大賣/鉅額交易
2022/03/24	12	36.68	0	0.00	36.60	12	34,322	0.03%
2022/03/23	4	37.45	20	37.55	37.30	-16	34,195	-0.05%
2022/03/22	56	37.01	61	36.96	37.00	-5	33,970	-0.01%
2022/03/21	5	37.00	8	37.03	37.25	-3	33,854	-0.01%
2022/03/18	9	36.66	21	36.79	37.05	-12	33,681	-0.04%
2022/03/17	83.3	36.92	45	36.78	37.70	38.3	33,453	0.11%
2022/03/16	54.1	37.38	48	37.16	36.30	6.1	32,794	0.02%
2022/03/15	95.3	38.35	56	38.09	37.50	39.3	31,999	0.12%
2022/03/14	73	39.91	61.5	40.00	39.30	11.5	31,454	0.04%
2022/03/11	141.7	40.27	91	39.97	39.60	50.7	30,756	0.16%	大買/
2022/03/10	444	42.76	312.5	42.29	41.75	131.5	29,780	0.44%	大買/大賣/鉅額交易
2022/03/09	93	39.36	182.2	39.50	40.80	-89.2	27,132	-0.33%	大賣/
2022/03/08	167.2	38.75	141	39.26	37.10	26.2	25,199	0.10%	大買/大賣/
2022/03/07	121.5	38.42	123	38.35	39.00	-1.5	23,020	-0.01%	大買/大賣/
2022/03/04	56	38.24	54	38.77	37.35	2	21,647	0.01%
2022/03/03	92	38.99	70	39.03	38.90	22	20,978	0.10%
2022/03/02	194	38.53	104	38.74	38.65	90	20,010	0.45%	大買/大賣/
2022/03/01	190	36.80	177	36.83	36.95	13	18,566	0.07%	大買/大賣/
2022/02/25	108	38.54	139	38.68	37.55	-31	17,718	-0.17%	大買/大賣/
2022/02/24	387	38.75	382	38.77	36.95	5	16,051	0.03%	大買/大賣/
2022/02/23	69	37.15	82	37.42	37.80	-13	11,725	-0.11%
2022/02/22	61	35.76	33.2	35.64	34.40	27.8	9,690	0.29%
2022/02/21	18	35.59	47	36.17	36.65	-29	8,270	-0.35%
2022/02/18	29	31.43	13	32.65	33.35	16	7,592	0.21%
2022/02/17	5	30.55	0	0.00	30.35	5	7,344	0.07%
2022/02/16	2	30.30	2	30.43	30.05	0	7,369	0.00%
2022/02/15	2	30.45	0	0.00	29.75	2	7,401	0.03%
2022/02/14	0	0.00	2	30.65	30.55	-2	7,542	-0.03%
2022/02/10	0	0.00	3	31.93	31.70	-3	7,479	-0.04%
2022/02/09	13	31.48	13	31.46	31.45	0	7,353	0.00%
2022/02/08	12	30.94	13	30.35	30.85	-1	7,037	-0.01%
2022/01/26	3	28.10	0	0.00	28.10	3	6,973	0.04%
2022/01/25	1	28.20	0	0.00	28.10	1	7,037	0.01%
2022/01/24	1	28.35	0	0.00	28.65	1	7,032	0.01%
2022/01/21	1	28.80	0	0.00	28.70	1	7,050	0.01%
2022/01/20	0	0.00	2	29.15	29.20	-2	7,026	-0.03%
2022/01/18	2	29.35	0	0.00	29.50	2	6,986	0.03%
2022/01/17	0	0.00	2	29.40	29.60	-2	7,002	-0.03%
2022/01/14	7	29.34	11	29.29	29.15	-4	7,015	-0.06%
2022/01/13	8	30.72	2	31.00	30.10	6	6,862	0.09%
2022/01/12	4	30.61	14	31.07	31.50	-10	6,614	-0.15%
2022/01/11	8	30.36	24	29.74	29.65	-16	6,169	-0.26%
2022/01/10	1	29.50	8	29.58	28.55	-7	5,886	-0.12%
2022/01/07	0	0.00	1	28.40	28.40	-1	5,815	-0.02%
2022/01/04	1	28.85	0	0.00	28.75	1	6,038	0.02%
2022/01/03	3	28.80	0	0.00	28.75	3	6,079	0.05%
2021/12/30	2.4	29.18	3	29.30	29.30	-0.7	6,215	-0.01%
2021/12/28	7	29.51	0	0.00	29.25	7	6,339	0.11%
2021/12/27	7	29.56	9	29.73	29.70	-2	6,436	-0.03%
2021/12/24	1	28.50	0	0.00	28.45	1	6,424	0.02%
2021/12/23	6	28.61	0	0.00	28.35	6	6,490	0.09%
2021/12/22	1	28.50	0	0.00	28.55	1	6,586	0.02%
2021/12/14	2	28.85	0	0.00	28.30	2	6,844	0.03%
2021/12/13	1	29.35	12	29.28	29.00	-11	6,824	-0.16%
2021/12/09	3	30.13	10	30.01	30.05	-7	6,895	-0.10%
2021/12/08	27	30.52	29	30.66	30.30	-2	6,970	-0.03%
2021/12/07	1	30.15	3	30.10	30.15	-2	6,908	-0.03%
2021/12/06	12	30.21	1	30.25	30.05	11	6,982	0.16%
2021/12/03	34	30.54	22	30.78	29.40	12	6,930	0.17%
2021/12/02	6	29.73	1	29.75	29.70	5	6,861	0.07%
2021/12/01	7	28.99	0	0.00	28.95	7	6,790	0.10%
2021/11/30	0.2	29.50	0	0.00	29.30	0.2	6,913	0.00%
2021/11/29	0	0.00	1	28.55	28.50	-1	6,937	-0.01%
2021/11/26	4	28.89	7	29.09	28.20	-3	7,052	-0.04%
2021/11/25	0	0.00	3	29.65	29.45	-3	7,137	-0.04%
2021/11/24	0	0.00	1	29.20	29.35	-1	7,245	-0.01%
2021/11/23	0	0.00	1	29.00	28.75	-1	7,365	-0.01%
2021/11/22	1	29.80	2	29.60	29.40	-1	7,528	-0.01%
2021/11/19	0	0.00	2	28.80	28.35	-2	7,752	-0.03%
2021/11/18	0	0.00	2	29.20	29.10	-2	8,821	-0.02%
2021/11/17	1	29.80	0	0.00	29.05	1	9,318	0.01%
2021/11/16	2	29.50	11.1	29.40	29.80	-9.1	9,490	-0.10%
2021/11/15	4	28.20	6	28.42	28.10	-2	9,920	-0.02%
2021/11/12	2	28.45	0	0.00	28.80	2	10,211	0.02%
2021/11/11	25	28.91	31	29.06	28.35	-6	10,240	-0.06%
2021/11/09	6	28.10	0	0.00	28.10	6	10,345	0.06%
2021/11/08	0	0.00	3	28.48	28.45	-3	10,389	-0.03%
2021/11/05	0	0.00	1	27.55	27.55	-1	10,542	-0.01%
2021/11/04	3	27.80	0	0.00	27.50	3	10,879	0.03%
2021/11/03	22	28.36	9	28.31	28.05	13	11,742	0.11%
2021/11/02	2	27.48	7	27.44	27.20	-5	11,815	-0.04%
2021/11/01	0	0.00	1	27.00	26.95	-1	11,818	-0.01%
2021/10/29	1	26.50	2	26.83	27.05	-1	11,853	-0.01%
2021/10/28	12	26.67	4	27.11	26.65	8	11,897	0.07%
2021/10/27	2	26.73	2	26.55	26.65	0	12,091	0.00%
2021/10/25	0	0.00	6	27.53	27.35	-6	12,954	-0.05%
2021/10/22	3	26.78	1	26.70	26.70	2	13,258	0.02%
2021/10/21	0	0.00	40	28.60	27.90	-40	13,541	-0.30%
2021/10/20	40	27.90	0	0.00	28.00	40	13,765	0.29%
2021/10/19	0	0.00	8	27.76	27.70	-8	14,313	-0.06%
2021/10/18	8	26.78	5	26.22	27.15	3	14,792	0.02%
2021/10/15	1	27.35	0	0.00	27.65	1	15,367	0.01%
2021/10/14	1	26.90	24	27.70	27.60	-23	15,743	-0.15%
2021/10/13	2	26.90	5	27.02	26.80	-3	16,468	-0.02%
2021/10/12	7	27.50	5	27.25	27.35	2	18,371	0.01%
2021/10/08	1	28.35	1	28.65	28.40	0	18,637	0.00%
2021/10/07	1	28.60	5	28.90	28.65	-4	18,805	-0.02%
2021/10/06	1	28.30	3	27.93	27.60	-2	18,872	-0.01%
2021/10/05	2	27.55	4	28.31	28.75	-2	18,954	-0.01%
2021/10/04	13	28.02	43	27.76	27.80	-30	18,986	-0.16%
2021/10/01	5	30.02	2	28.90	29.30	3	19,096	0.02%
2021/09/30	12	30.33	13	30.68	31.15	-1	19,222	-0.01%
2021/09/29	6	30.68	5	30.14	29.95	1	19,437	0.01%
2021/09/28	1	30.50	5	30.65	30.50	-4	19,727	-0.02%
2021/09/24	4	31.41	15	31.53	31.15	-11	20,825	-0.05%
2021/09/23	0	0.00	2	30.65	30.80	-2	23,746	-0.01%
2021/09/22	3	30.68	2	30.55	30.40	1	26,559	0.00%
2021/09/17	1	31.15	5	31.29	31.70	-4	27,210	-0.01%
2021/09/16	0	0.00	5	30.68	30.65	-5	28,978	-0.02%
2021/09/15	1	31.15	4	31.13	31.30	-3	30,934	-0.01%
2021/09/14	13	32.22	27	31.45	31.25	-14	32,687	-0.04%
2021/09/13	8	32.26	5	32.57	31.85	3	33,957	0.01%
2021/09/10	4	32.03	1	32.10	32.00	3	34,061	0.01%
2021/09/09	26	32.06	15.5	32.40	31.85	10.5	34,383	0.03%
2021/09/08	6	31.73	1	31.90	31.50	5	35,381	0.01%
2021/09/07	3	32.85	21	32.24	32.45	-18	36,392	-0.05%
2021/09/06	17.5	31.29	1	31.10	31.00	16.5	36,795	0.04%
2021/09/03	12	32.14	11	32.05	32.00	1	36,962	0.00%
2021/09/02	2	33.48	4.2	33.27	32.95	-2.2	36,912	-0.01%
2021/09/01	8	33.39	18	32.84	33.40	-10	36,892	-0.03%
2021/08/31	11	34.11	1	33.90	33.50	10	36,974	0.03%
2021/08/30	6	34.84	1	35.80	34.80	5	37,084	0.01%
2021/08/27	4	35.38	26	35.54	34.90	-22	37,188	-0.06%
2021/08/26	11	35.56	18	36.06	35.45	-7	38,209	-0.02%
2021/08/25	64	36.03	62	35.76	36.05	2	38,259	0.01%
2021/08/24	52	37.07	22	36.65	36.35	30	38,082	0.08%
2021/08/23	47	35.37	120.3	35.46	35.95	-73.3	37,283	-0.20%	大賣/
2021/08/20	37	32.29	30.3	32.73	32.70	6.7	37,195	0.02%
2021/08/19	67	32.89	92	32.98	32.00	-25	37,374	-0.07%
2021/08/18	35	32.03	11	31.21	32.40	24	37,380	0.06%
2021/08/17	32	30.55	25	31.00	30.00	7	37,755	0.02%
2021/08/16	11	31.38	12	30.61	30.60	-1	38,504	0.00%
2021/08/13	58	32.06	74	32.37	31.55	-16	38,584	-0.04%
2021/08/12	22	31.42	27	31.91	31.90	-5	38,502	-0.01%
2021/08/11	10	30.99	14	30.68	31.30	-4	38,723	-0.01%
2021/08/10	40	33.61	9	32.82	32.75	31	38,755	0.08%
2021/08/09	69	34.32	82.2	34.80	33.55	-13.2	38,553	-0.03%
2021/08/06	6	32.85	34.2	33.20	32.40	-28.2	37,819	-0.07%
2021/08/05	12	32.08	2	32.15	31.75	10	37,755	0.03%
2021/08/04	5	32.84	6	33.07	32.85	-1	37,887	0.00%
2021/08/03	14	32.85	0	0.00	32.65	14	38,185	0.04%
2021/08/02	8	32.59	9	32.96	33.10	-1	38,571	0.00%
2021/07/30	52.2	34.14	4	33.31	32.15	48.2	38,567	0.12%
2021/07/29	35	33.88	50	33.76	35.00	-15	38,481	-0.04%
2021/07/28	44	32.99	40	32.96	32.45	4	38,352	0.01%
2021/07/27	21	33.23	69	33.65	32.90	-48	38,762	-0.12%
2021/07/26	15	34.74	21	34.85	34.30	-6	39,679	-0.02%
2021/07/23	83	36.13	104	36.54	35.60	-21	39,906	-0.05%	大賣/
2021/07/22	43	34.60	55	35.15	34.75	-12	39,876	-0.03%
2021/07/21	97.2	38.47	36	38.46	35.55	61.2	39,601	0.15%
2021/07/20	44.6	38.78	91	38.97	38.60	-46.4	39,281	-0.12%
2021/07/19	102	42.81	66	43.28	41.60	36	39,311	0.09%	大買/
2021/07/16	242	42.39	137	42.91	42.00	105	39,712	0.26%	大買/大賣/鉅額交易
2021/07/15	10	38.60	10	39.90	39.90	0	38,527	0.00%
2021/07/14	7	35.14	24.1	34.58	36.30	-17.1	38,549	-0.04%
2021/07/13	11.1	37.83	66	36.34	36.30	-54.9	39,131	-0.14%
2021/07/12	9	40.24	15	40.12	40.30	-6	39,017	-0.02%
2021/07/09	11	40.69	12	40.73	40.30	-1	38,922	0.00%
2021/07/08	18	40.42	30	40.81	42.40	-12	39,120	-0.03%
2021/07/07	20	42.38	46	41.42	41.00	-26	39,230	-0.07%
2021/07/06	38	44.95	29	43.99	43.95	9	39,044	0.02%
2021/07/05	33	42.70	64	42.78	43.50	-31	38,796	-0.08%
2021/07/02	86	47.14	49	45.85	45.90	37	38,467	0.10%
2021/07/01	117	49.57	111.9	49.21	49.00	5.1	38,111	0.01%	大買/大賣/
2021/06/30	312	46.30	353	47.40	49.60	-41	37,399	-0.11%	大買/大賣/
2021/06/29	295.5	44.78	172	45.07	45.10	123.5	34,490	0.36%	大買/大賣/鉅額交易
2021/06/28	35	40.62	33	41.45	41.70	2	31,735	0.01%
2021/06/25	96	36.47	149	37.42	37.95	-53	31,037	-0.17%	大賣/
2021/06/24	91	33.38	113	34.00	34.50	-22	29,226	-0.08%	大賣/
2021/06/23	149	32.72	139	33.85	31.40	10	27,249	0.04%	大買/大賣/
2021/06/22	153	34.80	45	34.57	34.85	108	25,448	0.42%	大買/鉅額交易
2021/06/21	6	31.70	50	31.70	31.70	-44	24,140	-0.18%
2021/06/18	5	28.81	61	28.81	28.85	-56	24,085	-0.23%
2021/06/17	6	24.88	34.1	25.40	26.25	-28.1	24,078	-0.12%
2021/06/16	82	24.16	48	24.43	23.90	34	22,967	0.15%
2021/06/15	27	23.27	14	23.70	24.20	13	21,862	0.06%
2021/06/11	5	23.10	77	23.05	22.60	-72	21,164	-0.34%
2021/06/09	13	22.57	9	23.00	22.55	4	20,829	0.02%
2021/06/08	12	23.49	13.3	23.53	23.15	-1.3	20,732	-0.01%
2021/06/07	64	23.02	12	23.05	23.00	52	20,471	0.25%
2021/06/04	24	23.10	10	23.19	22.75	14	20,226	0.07%
2021/06/03	55	23.76	40	24.05	23.80	15	20,045	0.07%
2021/06/02	30	22.92	15	22.91	22.70	15	18,903	0.08%
2021/06/01	27	22.37	3	21.98	22.55	24	18,682	0.13%
2021/05/31	22	22.84	16	22.41	22.10	6	18,531	0.03%
2021/05/28	11	22.70	20	22.73	22.65	-9	18,209	-0.05%
2021/05/27	31.2	22.70	45.1	22.91	22.80	-13.9	17,808	-0.08%
2021/05/26	13	22.67	24	22.53	22.70	-11	17,432	-0.06%
2021/05/25	33	22.54	81	22.16	21.90	-48	16,789	-0.29%
2021/05/24	42	21.17	266	21.60	21.75	-224	16,109	-1.39%	大賣/鉅額交易
2021/05/21	3	19.33	0	0.00	19.80	3	15,421	0.02%
2021/05/20	0	0.00	8	19.15	18.45	-8	15,381	-0.05%
2021/05/19	45	19.41	1	19.55	19.30	44	15,232	0.29%
2021/05/18	3	18.20	24	18.27	18.80	-21	14,946	-0.14%
2021/05/17	2	17.55	18	17.14	17.10	-16	14,691	-0.11%
2021/05/14	4	18.30	3.1	18.37	18.95	0.9	14,518	0.01%
2021/05/13	12	17.84	1	17.70	18.20	11	14,305	0.08%
2021/05/12	3	20.00	1	20.40	19.60	2	14,045	0.01%
2021/05/11	43	22.30	2.1	22.70	21.75	40.9	13,849	0.30%
2021/05/10	39.1	23.26	46	23.64	23.65	-6.9	13,501	-0.05%
2021/05/07	47	21.70	4	21.69	22.25	43	13,035	0.33%
2021/05/06	15	22.46	16	22.82	22.05	-1	12,831	-0.01%
2021/05/05	17	22.05	15.1	23.55	22.85	1.9	12,555	0.02%
2021/05/04	81	24.23	74.4	24.09	23.15	6.6	12,174	0.05%
2021/05/03	77	26.01	82	25.78	25.70	-5	11,429	-0.04%
2021/04/29	2	23.88	47	23.89	24.45	-45	10,210	-0.44%
2021/04/28	54.5	23.56	38	23.60	23.45	16.5	9,811	0.17%
2021/04/27	8	22.64	3	22.65	22.50	5	9,350	0.05%
2021/04/26	34	22.90	14	22.98	22.85	20	9,136	0.22%
2021/04/23	19.4	22.03	12	22.25	21.80	7.4	8,817	0.08%
2021/04/22	109	25.10	67	24.27	23.50	42	8,502	0.49%	大買/
2021/04/21	37.8	23.19	63	23.21	23.50	-25.3	7,328	-0.34%
2021/04/20	19.9	21.37	6	21.46	21.40	13.9	6,588	0.21%
2021/04/19	10	21.89	57	22.17	22.25	-47	6,393	-0.74%
2021/04/16	3	20.00	11	20.18	20.25	-8	5,691	-0.14%
2021/04/15	1	19.95	3	19.83	19.75	-2	5,724	-0.03%
2021/04/14	10	20.00	19	19.83	19.90	-9	5,969	-0.15%
2021/04/13	12	19.99	19	19.97	19.85	-7	5,838	-0.12%
2021/04/12	20	19.33	4	19.21	19.30	16	5,608	0.29%
2021/04/09	0	0.00	5	18.80	18.70	-5	5,877	-0.09%
2021/04/08	2	19.20	7	19.10	19.10	-5	6,029	-0.08%
2021/04/06	0.1	18.90	0	0.00	18.80	0.1	7,148	0.00%
2021/04/01	0	0.00	10	18.75	18.90	-10	7,980	-0.13%
2021/03/26	0	0.00	1	18.25	18.10	-1	8,952	-0.01%
2021/03/25	0	0.00	2	17.90	17.95	-2	9,694	-0.02%
2021/03/24	0	0.00	9	18.00	17.95	-9	9,837	-0.09%
2021/03/23	1	18.70	2	18.10	18.35	-1	9,870	-0.01%
2021/03/22	14	18.82	6	18.86	19.05	8	9,780	0.08%
2021/03/19	3	17.88	1	18.10	17.85	2	9,817	0.02%
2021/03/18	1	17.70	2	17.90	17.85	-1	9,965	-0.01%
2021/03/10	2	17.45	0	0.00	17.35	2	10,332	0.02%
2021/03/09	0	0.00	3	17.32	17.85	-3	10,400	-0.03%
2021/03/08	3	17.25	0	0.00	17.10	3	10,427	0.03%
2021/03/05	0	0.00	2	17.40	17.25	-2	10,620	-0.02%
2021/03/04	0	0.00	0.1	16.95	17.20	-0.1	10,703	0.00%
2021/03/03	0	0.00	1	17.05	17.15	-1	10,698	-0.01%
2021/03/02	10	16.83	0	0.00	16.75	10	10,692	0.09%
2021/02/26	12	17.17	0	0.00	17.05	12	10,659	0.11%
2021/02/25	1	17.20	0	0.00	17.25	1	10,733	0.01%
2021/02/24	1	17.50	0	0.00	17.05	1	10,739	0.01%
2021/02/23	202.6	18.17	4	18.13	17.70	198.6	10,664	1.86%	大買/鉅額交易
2021/02/22	81.4	17.07	2	16.83	18.00	79.4	10,480	0.76%
2021/02/17	0	0.00	2.1	16.19	16.25	-2.1	10,272	-0.02%
2021/02/05	0	15.75	0	0.00	15.85	0	10,286	0.00%
2021/02/04	0	0.00	20	15.88	15.90	-20	10,309	-0.19%
2021/02/03	5.3	15.90	0	0.00	15.85	5.3	10,352	0.05%
2021/02/02	20	16.12	30	15.90	16.10	-10	10,423	-0.10%
2021/02/01	1	15.90	10	15.90	15.75	-9	10,663	-0.08%
2021/01/28	1	15.80	2	15.80	15.80	-1	10,621	-0.01%
2021/01/27	0	0.00	2	15.80	15.85	-2	10,632	-0.02%
2021/01/26	0	15.65	0	0.00	15.75	0	10,744	0.00%
2021/01/22	0	0.00	4	15.91	16.10	-4	10,789	-0.04%
2021/01/20	0	15.80	2	15.70	15.50	-2	10,693	-0.02%
2021/01/19	2	16.10	34	16.19	16.10	-32	10,678	-0.30%
2021/01/18	0	16.00	1	16.25	16.45	-1	10,898	-0.01%
2021/01/15	3	16.90	0	0.00	16.50	3	10,832	0.03%
2021/01/14	1	17.30	3	17.40	17.30	-2	10,692	-0.02%
2021/01/13	0	17.15	0	0.00	17.20	0	10,626	0.00%
2021/01/12	1	17.50	0	0.00	17.15	1	10,567	0.01%
2021/01/11	4	18.30	4	18.16	18.10	0	10,409	0.00%
2021/01/08	1	18.30	7	18.12	18.20	-6	10,387	-0.06%
2021/01/07	96	17.71	88	17.66	17.80	8	10,234	0.08%
2021/01/06	13	18.92	7	18.85	18.60	6	9,953	0.06%
2021/01/05	21.9	19.61	9	19.65	19.50	12.9	9,747	0.13%
2021/01/04	34.1	19.93	33	19.79	20.20	1.1	9,555	0.01%
2020/12/31	44	20.23	31	20.60	20.25	13	9,176	0.14%
2020/12/30	23	20.32	30	20.00	20.35	-7	8,964	-0.08%
2020/12/29	218	21.77	183	21.71	20.80	35	8,706	0.40%	大買/大賣/
2020/12/28	128	20.61	103.1	20.16	21.05	25	7,702	0.32%	大買/大賣/
2020/12/25	167	19.22	114	19.34	19.15	53	6,775	0.78%	大買/大賣/
2020/12/24	1	18.20	0	0.00	18.15	1	6,122	0.02%
2020/12/22	3	18.70	8	18.36	17.85	-5	5,925	-0.08%
2020/12/21	112	19.32	158	19.39	18.90	-46	5,595	-0.82%	大買/大賣/
2020/12/18	3	17.53	0	0.00	17.70	3	4,892	0.06%
2020/12/17	0	0.00	211	17.19	17.25	-211	4,744	-4.45%	大賣/鉅額交易
2020/12/16	1	17.50	2	17.70	17.80	-1	4,673	-0.02%
2020/12/15	19	17.80	17	17.76	17.75	2	4,561	0.04%
2020/12/14	1	17.45	21	17.37	17.50	-20	4,110	-0.49%
2020/12/11	36	16.46	0	0.00	16.50	36	3,890	0.93%
2020/12/10	0	0.00	3	17.15	16.90	-3	3,800	-0.08%
2020/12/09	35	17.20	37.2	17.29	17.25	-2.2	3,740	-0.06%
2020/12/08	0	0.00	6	17.14	16.90	-6	3,714	-0.16%
2020/12/07	0	0.00	22	16.88	16.75	-22	3,593	-0.61%
2020/12/04	3	16.45	1	16.55	16.50	2	3,511	0.06%
2020/12/02	1	16.45	0	0.00	16.55	1	3,534	0.03%
2020/12/01	22	16.30	26	16.46	16.20	-4	3,512	-0.11%
2020/11/30	0	0.00	3	16.10	15.95	-3	3,323	-0.09%
2020/11/27	0	0.00	3	15.60	15.70	-3	3,228	-0.09%
2020/11/25	0	15.55	0	0.00	15.55	0	3,355	0.00%
2020/11/24	50	15.55	54	15.70	15.65	-4	3,358	-0.12%
2020/11/13	4	14.95	0	0.00	14.80	4	3,218	0.12%
2020/11/12	2	15.00	0	0.00	15.00	2	3,202	0.06%
2020/11/10	0	0.00	57	15.46	15.15	-57	3,174	-1.80%
2020/11/09	57	15.46	2	15.50	15.50	55	3,075	1.79%
2020/11/04	0	0.00	2	15.00	15.05	-2	2,782	-0.07%
2020/11/03	5	15.10	0	0.00	14.95	5	2,741	0.18%
2020/11/02	0	0.00	2	15.00	15.10	-2	2,606	-0.08%
2020/10/30	1	14.70	0	0.00	14.45	1	2,495	0.04%
2020/10/26	1	15.20	5	15.10	15.00	-4	2,379	-0.17%
2020/10/22	0	0.00	14	14.40	14.35	-14	2,078	-0.67%
2020/10/16	0	0.00	7	14.50	14.20	-7	2,037	-0.34%
2020/09/23	10	13.75	0	0.00	13.75	10	2,091	0.48%
2020/09/22	0	0.00	1	14.05	14.00	-1	2,019	-0.05%
2020/09/18	0	0.00	1	14.10	14.15	-1	1,969	-0.05%
2020/09/07	35	14.35	1	13.95	14.20	34	1,879	1.81%
2020/09/03	0	0.00	4	14.15	14.10	-4	1,672	-0.24%
2020/09/02	1	13.95	0	0.00	13.90	1	1,642	0.06%
2020/09/01	0	0.00	1	14.10	14.15	-1	1,603	-0.06%
2020/08/31	16	14.49	0	0.00	14.40	16	1,586	1.01%
2020/08/17	15	13.90	0	0.00	13.90	15	1,297	1.16%
2020/08/10	10	13.40	0	0.00	13.45	10	1,255	0.80%
2020/07/14	1	13.80	0	0.00	13.80	1	1,233	0.08%
2020/06/22	1	13.75	0	0.00	13.70	1	1,099	0.09%
2020/06/03	3	13.05	0	0.00	13.05	3	1,066	0.28%
2020/06/01	10	12.95	0	0.00	12.95	10	1,053	0.95%
2020/05/08	1	13.00	0	0.00	13.00	1	1,048	0.10%
2020/04/29	0	0.00	5	12.65	12.95	-5	1,094	-0.46%
2020/04/24	5	12.30	0	0.00	12.30	5	1,092	0.46%
2020/04/20	0.1	12.20	0	0.00	12.25	0.1	1,006	0.01%
2020/04/07	5	11.90	0	0.00	12.00	5	986	0.51%
2020/03/31	15	11.55	0	0.00	11.50	15	978	1.53%
2020/03/25	11	11.60	0	0.00	11.65	11	971	1.13%
2020/03/18	15	11.77	0	0.00	11.70	15	1,002	1.50%
2020/03/16	0	0.00	50	12.24	12.25	-50	970	-5.15%
2020/03/13	5	12.50	31	12.45	12.50	-26	963	-2.70%
2020/03/12	0	0.00	21	13.05	13.10	-21	925	-2.27%
2020/03/11	0	0.00	10	13.45	13.50	-10	900	-1.11%
2020/03/09	0	0.00	15	13.48	13.45	-15	881	-1.70%
2020/03/06	0	0.00	15	13.65	13.60	-15	878	-1.71%
2020/03/03	0	0.00	5	13.75	13.80	-5	975	-0.51%
2020/01/14	2	14.15	0	0.00	14.10	2	1,420	0.14%
2019/12/31	0	0.00	11	14.35	14.35	-11	1,775	-0.62%
2019/12/27	2	14.35	0	0.00	14.35	2	1,775	0.11%
2019/12/09	0	0.00	9	14.15	14.15	-9	1,697	-0.53%
2019/12/02	10	14.50	15	14.41	14.30	-5	1,654	-0.30%
2019/11/19	0	0.00	1	13.90	13.95	-1	1,528	-0.07%
2019/11/15	1	13.90	0	0.00	13.85	1	1,519	0.07%
2019/11/11	1	13.90	0	0.00	13.85	1	1,521	0.07%
2019/11/06	2	14.20	0	0.00	14.20	2	1,463	0.14%
2019/11/05	4	14.28	0	0.00	14.15	4	1,396	0.29%
2019/10/21	0	0.00	4	15.13	15.20	-4	1,021	-0.39%
2019/10/07	0	0.00	10	13.60	13.70	-10	860	-1.16%
2019/07/23	0	0.00	2	14.50	14.40	-2	1,822	-0.11%
2019/07/22	0	0.00	2	14.65	14.60	-2	1,811	-0.11%
2019/07/19	2	14.40	0	0.00	14.45	2	1,780	0.11%
2019/07/12	2	14.45	0	0.00	14.45	2	1,787	0.11%
2019/07/10	5	14.20	0	0.00	14.15	5	1,667	0.30%
2019/07/08	20	14.20	0	0.00	14.25	20	1,694	1.18%
2019/06/26	2	14.10	0	0.00	14.20	2	1,623	0.12%
2019/06/25	5	14.00	25	13.99	13.90	-20	1,580	-1.27%
2019/06/20	10	14.00	0	0.00	14.10	10	1,519	0.66%
2019/06/12	10	14.00	0	0.00	14.00	10	1,479	0.68%
2019/06/10	38	14.11	1	14.05	14.10	37	1,467	2.52%
2019/06/06	39	14.05	0	0.00	14.05	39	1,455	2.68%
2019/06/05	21	14.34	0	0.00	14.25	21	1,434	1.46%
2019/06/04	23	14.39	0	0.00	14.30	23	1,422	1.62%
2019/06/03	15	14.45	0	0.00	14.50	15	1,404	1.07%
2019/05/27	5	14.75	2	14.65	14.75	3	1,229	0.24%
2019/05/24	0	0.00	50	14.45	14.45	-50	1,154	-4.33%
2019/05/23	0	0.00	3	14.35	14.30	-3	1,104	-0.27%
2019/05/21	55	14.32	0	0.00	14.25	55	1,025	5.37%
2019/05/17	1	14.35	3	14.13	14.40	-2	807	-0.25%
2019/05/14	0	0.00	1	13.85	13.85	-1	612	-0.16%
2019/05/09	0	0.00	2	14.13	13.80	-2	606	-0.33%
2019/04/22	0	0.00	3	14.10	13.95	-3	514	-0.58%
2019/04/16	20	13.70	0	0.00	13.65	20	448	4.46%
2019/03/05	0	0.00	11	13.60	13.70	-11	601	-1.83%
2019/02/19	0	0.00	10	13.60	13.60	-10	669	-1.49%
2019/02/18	0	0.00	5	13.65	13.55	-5	677	-0.74%
2019/02/12	5	13.30	0	0.00	13.40	5	646	0.77%
2019/01/28	0	0.00	12	13.55	13.45	-12	650	-1.85%
2019/01/25	5	13.35	0	0.00	13.35	5	643	0.78%
2019/01/21	5	13.35	0	0.00	13.30	5	667	0.75%
2018/12/26	3	13.35	0	0.00	13.35	3	1,077	0.28%
2018/12/20	0	0.00	1	13.60	13.50	-1	1,253	-0.08%
2018/12/17	2	13.55	0	0.00	13.45	2	1,244	0.16%
2018/12/05	0	0.00	2	13.55	13.55	-2	1,226	-0.16%
2018/12/04	0	0.00	10	13.60	13.65	-10	1,242	-0.80%
2018/11/28	1	13.35	8	13.40	13.40	-7	1,589	-0.44%
2018/11/26	0	0.00	1	13.05	13.10	-1	1,572	-0.06%
2018/11/23	5	13.10	0	0.00	12.90	5	1,619	0.31%
2018/11/22	0	0.00	1	13.05	13.00	-1	1,618	-0.06%
2018/11/12	5	12.85	0	0.00	12.80	5	1,530	0.33%
2018/11/06	1	12.75	0	0.00	12.70	1	1,546	0.06%
2018/11/01	7	12.81	0	0.00	12.80	7	1,540	0.45%
2018/10/22	5	13.10	0	0.00	13.30	5	1,489	0.34%
2018/10/16	0	0.00	1	13.15	13.20	-1	1,429	-0.07%
2018/10/15	5	13.20	0	0.00	13.30	5	1,417	0.35%
2018/10/12	1	13.25	0	0.00	13.20	1	1,394	0.07%
2018/10/09	6	14.08	10	14.23	13.95	-4	1,309	-0.31%
2018/09/27	0	0.00	2	13.65	13.55	-2	973	-0.21%
2018/09/10	0	0.00	1	13.00	12.90	-1	867	-0.12%
2018/09/07	0	0.00	3	13.20	13.20	-3	839	-0.36%
2018/09/04	4	13.58	8	13.40	13.65	-4	791	-0.51%
2018/08/21	11	12.81	0	0.00	12.85	11	394	2.79%
2018/08/15	1	12.80	0	0.00	12.85	1	389	0.26%
2018/07/24	0	0.00	2	13.15	13.10	-2	384	-0.52%
2018/07/19	2	13.10	0	0.00	13.15	2	394	0.51%
2018/04/16	5	13.35	0	0.00	13.35	5	531	0.94%
2018/04/13	5	13.40	0	0.00	13.45	5	539	0.93%
2018/04/10	5	13.40	0	0.00	13.35	5	521	0.96%
2018/04/02	1	13.40	0	0.00	13.45	1	589	0.17%
2018/03/27	0	0.00	10	13.10	13.10	-10	628	-1.59%
2018/03/13	5	13.45	0	0.00	13.50	5	640	0.78%
2018/02/09	0	0.00	3	12.80	13.10	-3	711	-0.42%
2018/02/06	0	0.00	2	13.45	13.05	-2	700	-0.29%
2018/02/05	0	0.00	2	13.75	13.85	-2	665	-0.30%
2018/01/30	5	14.05	0	0.00	14.00	5	672	0.74%
2018/01/29	0	0.00	3	14.10	14.10	-3	665	-0.45%
2018/01/23	10	14.05	1	14.15	14.15	9	675	1.33%
2018/01/16	3	14.30	0	0.00	14.30	3	678	0.44%
2018/01/11	20	14.08	0	0.00	14.05	20	709	2.82%
2018/01/05	5	14.20	0	0.00	14.25	5	712	0.70%
2018/01/03	50	14.23	0	0.00	14.25	50	763	6.55%
2018/01/02	40	14.33	0	0.00	14.35	40	741	5.39%