榮運 (2607)-元富-中壢券商分點個股進出

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

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－元富-中壢券商分點個股進出

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

元富-中壢券商分點個股進出
元富-中壢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	0.2	33.57	0	0.00	33.55	0.2	4,199	0.00%
2024/05/30	0.2	33.70	0	0.00	33.60	0.2	4,187	0.00%
2024/05/29	1	34.30	1.1	34.20	34.00	-0.1	4,176	0.00%
2024/05/28	0.1	33.85	9	34.05	34.05	-8.9	4,122	-0.22%
2024/05/27	4	32.90	4.5	33.93	34.10	-0.5	4,086	-0.01%
2024/05/24	0	0.00	18.1	32.25	32.25	-18.1	3,979	-0.45%
2024/05/23	0.3	32.18	10	32.05	32.05	-9.8	3,972	-0.25%
2024/05/21	0.3	32.64	0	0.00	32.65	0.3	3,949	0.01%
2024/05/20	0.1	33.35	0	0.00	33.20	0.1	3,924	0.00%
2024/05/16	0	0.00	0.1	34.00	34.20	-0.1	3,849	0.00%
2024/05/15	0.1	33.75	0	0.00	33.80	0.1	3,802	0.00%
2024/05/14	0	0.00	12	34.21	34.25	-12	3,768	-0.32%
2024/05/13	15	35.24	5	34.17	33.95	10	3,681	0.27%
2024/05/10	16	34.74	15.4	34.65	34.15	0.6	3,412	0.02%
2024/05/09	0	33.65	0.2	33.98	33.70	-0.2	3,255	-0.01%
2024/05/08	0.1	33.25	0	0.00	33.45	0.1	3,231	0.00%
2024/05/07	1.1	33.85	0	0.00	33.80	1.1	3,189	0.03%
2024/05/06	0.3	33.68	1.1	33.63	33.55	-0.8	3,177	-0.03%
2024/05/03	1	34.50	0	0.00	34.25	1	3,140	0.03%
2024/05/02	0	34.10	1	34.65	34.20	-1	3,098	-0.03%
2024/04/30	2.1	33.35	0	0.00	33.65	2.1	3,095	0.07%
2024/04/29	0	0.00	5	34.12	34.45	-5	3,018	-0.17%
2024/04/26	1	32.80	0	0.00	32.95	1	2,797	0.04%
2024/04/24	0	0.00	7	31.97	32.10	-7	2,730	-0.26%
2024/04/23	1	31.30	0	0.00	31.10	1	2,670	0.04%
2024/04/22	1	31.30	1	31.70	31.20	0	2,701	0.00%
2024/04/19	0	0.00	0.1	30.80	30.70	-0.1	2,662	0.00%
2024/04/18	0	0.00	0.1	30.80	30.70	-0.1	2,694	0.00%
2024/04/17	0	0.00	0.1	30.70	30.65	-0.1	2,734	0.00%
2024/04/12	0.2	30.73	1.2	30.59	30.55	-1	3,047	-0.03%
2024/04/11	1.1	31.45	5.1	31.06	30.75	-4	3,703	-0.11%
2024/04/10	0.4	31.55	1	31.70	31.70	-0.6	3,982	-0.02%
2024/04/09	0.1	31.45	0.3	31.60	31.55	-0.2	3,999	-0.01%
2024/04/08	0	0.00	4	31.10	31.25	-4	4,103	-0.10%
2024/04/03	0	0.00	0.1	31.50	31.45	-0.1	4,110	0.00%
2024/04/02	0	0.00	0.1	31.45	31.40	-0.1	4,158	0.00%
2024/03/29	0	0.00	1	31.35	31.35	-1	4,224	-0.02%
2024/03/28	0	0.00	1	31.65	31.25	-1	4,365	-0.02%
2024/03/27	1.2	31.12	0.1	31.40	31.40	1.1	4,480	0.02%
2024/03/26	0.1	30.95	0	0.00	31.00	0.1	4,651	0.00%
2024/03/25	2	31.60	1	31.75	31.55	1	4,799	0.02%
2024/03/19	0	0.00	0.2	31.68	31.50	-0.2	5,658	0.00%
2024/03/18	1.2	31.13	0	0.00	31.30	1.2	5,653	0.02%
2024/03/15	1.8	32.08	0	0.00	31.75	1.8	5,660	0.03%
2024/03/14	1.2	32.45	2	32.50	32.65	-0.8	5,645	-0.01%
2024/03/13	2	33.61	0	0.00	32.50	2	5,642	0.04%
2024/03/12	1	34.35	7	34.61	34.80	-6	5,505	-0.11%
2024/03/11	0	0.00	2	34.15	34.30	-2	5,524	-0.04%
2024/03/07	0	0.00	0.1	33.80	33.60	-0.1	5,806	0.00%
2024/03/06	0.1	33.20	1	33.40	33.30	-0.9	5,791	-0.02%
2024/03/04	0	0.00	14	33.16	33.20	-14	5,846	-0.24%
2024/03/01	5	32.85	1.1	32.98	32.85	3.9	5,858	0.07%
2024/02/26	0	0.00	1	33.05	32.90	-1	5,864	-0.02%
2024/02/23	0	0.00	2	33.35	33.10	-2	5,882	-0.03%
2024/02/21	0	0.00	2	33.45	33.30	-2	5,915	-0.03%
2024/02/19	0	0.00	48	32.75	32.80	-48	6,253	-0.77%
2024/02/02	0	0.00	4	32.65	32.65	-4	6,738	-0.06%
2024/01/31	0	33.30	1	33.30	33.30	-1	6,831	-0.01%
2024/01/26	0	0.00	2	33.95	33.95	-2	6,825	-0.03%
2024/01/25	0	0.00	1	33.75	33.80	-1	6,812	-0.01%
2024/01/24	2	33.93	1.1	33.74	33.80	0.9	6,810	0.01%
2024/01/22	0	0.00	1	32.20	32.35	-1	6,771	-0.01%
2024/01/18	1	32.65	7	32.73	32.75	-6	6,800	-0.09%
2024/01/16	0	0.00	1	32.40	32.40	-1	6,836	-0.01%
2024/01/09	5	33.39	1	33.40	33.65	4	6,822	0.06%
2024/01/08	5	34.53	0	0.00	34.60	5	6,759	0.07%
2024/01/05	1	35.80	2	35.05	35.80	-1	6,785	-0.01%
2024/01/04	2.1	33.17	4	34.25	35.50	-1.9	6,080	-0.03%
2024/01/02	5	32.19	2	32.60	31.85	3	5,618	0.05%
2023/12/29	1	31.75	0	0.00	31.70	1	5,499	0.02%
2023/12/28	3	31.97	0	0.00	31.80	3	5,488	0.05%
2023/12/27	0	0.00	2	32.35	32.35	-2	5,440	-0.04%
2023/12/26	1	32.25	0	0.00	32.25	1	5,426	0.02%
2023/12/25	17	32.63	4	32.21	32.20	13	5,382	0.24%
2023/12/22	1	34.80	4	34.71	34.60	-3	5,252	-0.06%
2023/12/21	10	35.20	2.1	34.91	35.00	7.9	5,139	0.15%
2023/12/20	3	34.58	7	34.54	34.85	-4	4,962	-0.08%
2023/12/19	1.1	34.82	6	34.86	34.90	-4.9	4,821	-0.10%
2023/12/18	4	35.35	2	34.43	35.00	2	4,503	0.04%
2023/12/15	0	0.00	30	32.94	33.10	-30	4,153	-0.72%
2023/12/14	0	0.00	3	32.22	32.40	-3	4,044	-0.07%
2023/12/13	1	31.65	0	0.00	31.45	1	3,966	0.03%
2023/12/12	0	0.00	5.2	31.45	31.55	-5.2	4,023	-0.13%
2023/12/07	0	0.00	12	31.29	31.05	-12	3,944	-0.30%
2023/12/06	17	31.20	11	31.49	31.30	6	3,920	0.15%
2023/12/05	12	31.33	3	31.60	31.55	9	3,849	0.23%
2023/12/04	1	30.85	14	31.14	30.85	-13	3,592	-0.36%
2023/11/30	1	29.45	3	29.30	29.30	-2	3,436	-0.06%
2023/11/28	1	29.95	2	29.90	29.85	-1	3,348	-0.03%
2023/11/27	4	29.59	0	0.00	29.40	4	3,349	0.12%
2023/11/21	1	29.35	0	0.00	29.40	1	3,253	0.03%
2023/11/20	0	0.00	10	29.20	29.30	-10	3,249	-0.31%
2023/11/17	22	29.26	23	29.31	29.50	-1	3,211	-0.03%
2023/11/16	41	30.69	25	30.44	28.80	16	3,099	0.52%
2023/11/15	21	31.50	21	32.23	31.35	0	2,857	0.00%
2023/11/14	1	33.40	0	0.00	33.50	1	2,801	0.04%
2023/11/13	0	0.00	13	33.28	33.30	-13	2,734	-0.48%
2023/11/10	7	31.99	4	32.14	32.00	3	2,525	0.12%
2023/11/09	4	31.60	16	31.20	32.00	-12	2,463	-0.49%
2023/11/08	1	31.20	0	0.00	30.70	1	2,393	0.04%
2023/11/03	1	30.80	2	30.85	30.70	-1	2,392	-0.04%
2023/11/01	1	30.00	2	30.15	30.20	-1	2,389	-0.04%
2023/10/31	1	29.80	0	0.00	29.85	1	2,379	0.04%
2023/10/30	1	30.90	0	0.00	30.95	1	2,352	0.04%
2023/10/24	1	30.60	0	0.00	30.95	1	2,340	0.04%
2023/10/23	1	30.95	0	31.00	30.90	1	2,334	0.04%
2023/10/20	1	30.55	5	30.70	30.75	-4	2,364	-0.17%
2023/10/19	0	0.00	1	30.85	30.90	-1	2,328	-0.04%
2023/10/18	1	30.15	1	30.25	30.40	0	2,271	0.00%
2023/10/17	4	30.43	0	0.00	30.45	4	2,201	0.18%
2023/10/16	11	30.36	2	30.70	30.40	9	2,175	0.41%
2023/10/13	22	30.57	6	29.63	30.50	16	2,097	0.76%
2023/10/12	5	29.20	0	0.00	29.15	5	1,878	0.27%
2023/10/11	0	0.00	40	28.73	28.85	-40	1,837	-2.18%
2023/10/06	0	0.00	1	28.00	28.00	-1	1,805	-0.06%
2023/10/02	0	28.45	4	28.50	28.25	-4	1,904	-0.21%
2023/09/27	3	28.53	6	28.67	28.40	-3	1,956	-0.15%
2023/09/26	0	0.00	12	28.42	28.35	-12	2,026	-0.59%
2023/09/21	10	28.55	0.1	28.60	28.50	9.9	2,136	0.46%
2023/09/20	1	29.00	6	29.00	28.55	-5	2,140	-0.23%
2023/09/19	0	0.00	12	28.75	28.70	-12	2,137	-0.56%
2023/09/18	0	0.00	10	28.69	28.50	-10	2,140	-0.47%
2023/09/15	7.1	28.77	56	28.68	28.90	-48.9	2,181	-2.24%
2023/09/14	0	0.00	6	28.43	28.55	-6	2,133	-0.28%
2023/09/13	12	28.05	0	0.00	28.10	12	2,154	0.56%
2023/09/12	0	0.00	1	28.10	28.10	-1	2,185	-0.05%
2023/09/11	2	28.00	0	0.00	28.00	2	2,213	0.09%
2023/09/08	0	0.00	9	28.55	28.40	-9	2,264	-0.40%
2023/09/07	0	0.00	7	28.44	28.50	-7	2,268	-0.31%
2023/09/05	0	0.00	9	28.55	28.60	-9	2,295	-0.39%
2023/09/04	0	0.00	1	28.70	28.75	-1	2,339	-0.04%
2023/09/01	0	0.00	5	28.80	28.50	-5	2,350	-0.21%
2023/08/31	0	0.00	24	28.51	28.50	-24	2,353	-1.02%
2023/08/28	10	27.70	0	0.00	27.65	10	2,361	0.42%
2023/08/24	10	28.18	0	0.00	28.00	10	2,362	0.42%
2023/08/23	1	28.95	1	28.60	28.50	0	2,347	0.00%
2023/08/21	0	0.00	2	28.70	28.60	-2	2,326	-0.09%
2023/08/18	2	28.78	11	28.30	28.60	-9	2,315	-0.39%
2023/08/17	0	0.00	1	27.55	27.55	-1	2,181	-0.05%
2023/08/16	3	27.12	0	0.00	27.15	3	2,174	0.14%
2023/08/15	3	27.25	1	27.45	27.45	2	2,175	0.09%
2023/08/14	5	27.50	0	0.00	27.20	5	2,178	0.23%
2023/08/10	7	28.49	0	0.00	28.45	7	2,168	0.32%
2023/08/09	0	0.00	2	28.85	28.80	-2	2,144	-0.09%
2023/08/08	1	28.55	0	0.00	28.55	1	2,089	0.05%
2023/07/28	1	28.95	9	28.72	28.65	-8	2,072	-0.39%
2023/07/27	0	0.00	10	28.00	28.30	-10	2,027	-0.49%
2023/07/25	0	0.00	10	27.50	27.70	-10	1,961	-0.51%
2023/07/19	5	26.70	0	0.00	26.55	5	1,923	0.26%
2023/07/18	1	27.00	0	0.00	26.90	1	1,929	0.05%
2023/07/13	2	27.40	0	0.00	26.90	2	1,907	0.10%
2023/07/12	20	28.40	0	0.00	28.20	20	1,920	1.04%
2023/07/07	0	0.00	5	28.73	28.85	-5	1,878	-0.27%
2023/07/06	0	0.00	4	28.85	29.00	-4	1,867	-0.21%
2023/07/05	0	0.00	1	29.50	29.10	-1	1,851	-0.05%
2023/07/04	0	0.00	1	29.65	29.40	-1	1,853	-0.05%
2023/06/30	1	28.85	1	28.90	28.80	0	1,714	0.00%
2023/06/29	0	0.00	10	28.65	28.55	-10	1,688	-0.59%
2023/06/27	1	28.55	0	0.00	28.35	1	1,673	0.06%
2023/06/26	0	0.00	1	28.85	28.70	-1	1,667	-0.06%
2023/06/21	2	29.05	21	29.00	29.00	-19	1,659	-1.14%
2023/06/20	1	28.60	12	28.65	28.55	-11	1,622	-0.68%
2023/06/19	1	28.70	86	28.52	28.45	-85	1,611	-5.28%
2023/06/16	0	0.00	1	28.55	28.40	-1	1,592	-0.06%
2023/06/15	1	28.45	0	0.00	28.40	1	1,577	0.06%
2023/06/14	0	0.00	1	28.40	28.50	-1	1,564	-0.06%
2023/06/13	4	27.85	0.2	27.90	27.95	3.8	1,537	0.25%
2023/06/08	1	28.50	1	28.20	28.15	0	1,761	0.00%
2023/06/06	19	27.85	0	0.00	27.95	19	1,901	1.00%
2023/06/05	0	0.00	25	28.05	28.00	-25	1,920	-1.30%
2023/06/01	0	0.00	0.1	27.70	27.60	-0.1	2,000	0.00%
2023/05/31	0	0.00	0.1	27.48	27.40	-0.1	2,114	0.00%
2023/05/30	0	0.00	0	27.50	27.35	0	2,164	0.00%
2023/05/29	0	27.30	3.1	27.55	27.35	-3	2,210	-0.14%
2023/05/26	0.1	27.30	0	0.00	27.25	0.1	2,268	0.00%
2023/05/24	0.2	27.45	0	0.00	27.55	0.2	2,380	0.01%
2023/05/22	0	0.00	100	27.43	27.45	-100	2,437	-4.10%
2023/05/17	0	0.00	1	27.35	27.40	-1	2,538	-0.04%
2023/05/15	0	0.00	0	26.60	26.60	0	2,580	0.00%
2023/05/12	0	26.70	30	26.60	26.60	-30	2,656	-1.13%
2023/05/11	1	26.50	0	0.00	26.30	1	2,919	0.04%
2023/05/09	0	0.00	100	26.60	26.60	-100	2,926	-3.42%
2023/05/03	1.1	26.91	0	0.00	26.85	1.1	3,046	0.04%
2023/04/28	0	0.00	0.2	27.13	27.05	-0.2	3,111	-0.01%
2023/04/26	0.1	26.67	0	0.00	26.65	0.1	3,135	0.00%
2023/04/25	12	26.94	0	0.00	26.85	12	3,149	0.38%
2023/04/24	1.1	27.25	0	0.00	27.30	1.1	3,159	0.03%
2023/04/21	13	27.40	0	0.00	27.35	13	3,216	0.40%
2023/04/20	0	0.00	1	27.70	27.70	-1	3,200	-0.03%
2023/04/19	10	28.00	0	0.00	27.80	10	3,208	0.31%
2023/04/17	10	28.45	10	28.70	28.40	0	3,199	0.00%
2023/04/14	10	28.25	0	0.00	28.20	10	3,153	0.32%
2023/04/13	0	0.00	3	28.10	28.25	-3	3,151	-0.10%
2023/04/11	6	27.95	1	28.00	27.95	5	3,196	0.16%
2023/04/10	2	28.15	4	28.25	27.95	-2	3,226	-0.06%
2023/04/07	2	28.05	0	0.00	28.00	2	3,243	0.06%
2023/04/06	0	0.00	0	27.80	27.70	0	3,258	0.00%
2023/03/31	25	27.70	0.1	27.77	27.70	24.9	3,329	0.75%
2023/03/30	0	0.00	0.1	27.86	27.75	-0.1	3,547	0.00%
2023/03/29	0	0.00	9	27.64	27.55	-9	3,554	-0.25%
2023/03/28	0.1	27.35	0	0.00	27.50	0.1	3,638	0.00%
2023/03/27	0	27.50	0	0.00	27.50	0	3,680	0.00%
2023/03/24	1.1	27.55	2	27.70	27.65	-1	3,815	-0.02%
2023/03/23	10	27.60	0	27.80	27.60	10	3,843	0.26%
2023/03/22	0	0.00	0.1	27.90	27.90	-0.1	3,844	0.00%
2023/03/21	0	0.00	10	27.70	27.70	-10	3,852	-0.26%
2023/03/20	0.1	27.50	0	0.00	27.65	0.1	3,859	0.00%
2023/03/16	10.1	27.30	0	0.00	27.40	10.1	3,873	0.26%
2023/03/15	20.1	28.00	30	28.35	27.75	-9.9	3,873	-0.26%
2023/03/14	20	27.30	0	0.00	27.40	20	3,773	0.53%
2023/03/13	1	27.75	0	0.00	27.75	1	3,758	0.03%
2023/03/10	20	28.35	0	0.00	28.25	20	3,726	0.54%
2023/03/09	2	28.45	5	28.50	28.45	-3	3,632	-0.08%
2023/03/08	0	0.00	1	28.35	28.30	-1	3,663	-0.03%
2023/03/06	3	28.52	0	0.00	28.40	3	3,693	0.08%
2023/03/03	1	28.45	4	28.44	28.55	-3	3,725	-0.08%
2023/03/02	0	0.00	2	28.20	28.10	-2	3,645	-0.05%
2023/02/24	1	28.00	0	0.00	28.00	1	3,621	0.03%
2023/02/23	200	28.20	0	0.00	27.95	200	3,587	5.58%	大買/鉅額交易
2023/02/22	0	0.00	0.1	27.80	27.55	-0.1	3,544	0.00%
2023/02/21	0	0.00	0.1	27.70	27.65	-0.1	3,547	0.00%
2023/02/20	0.1	27.40	0	0.00	27.40	0.1	3,566	0.00%
2023/02/17	2.1	27.40	1	27.35	27.30	1.1	3,595	0.03%
2023/02/16	0	0.00	20	27.78	27.75	-20	3,623	-0.55%
2023/02/15	10.1	27.20	0	0.00	27.30	10.1	3,615	0.28%
2023/02/14	0.1	27.40	9	27.25	27.30	-9	3,625	-0.25%
2023/02/13	1	27.15	0	0.00	27.20	1	3,643	0.03%
2023/02/10	7	27.79	0	0.00	27.70	7	3,682	0.19%
2023/02/09	111	28.20	1.1	28.28	28.30	110	3,694	2.98%	大買/鉅額交易
2023/02/08	0.1	26.80	0	0.00	26.80	0.1	3,519	0.00%
2023/02/06	1	26.85	20	26.82	26.90	-19	3,560	-0.53%
2023/02/02	0	0.00	0.2	27.25	27.15	-0.2	3,569	-0.01%
2023/02/01	0.2	27.05	0	0.00	26.95	0.2	3,551	0.01%
2023/01/30	3	26.70	26	26.75	26.65	-23	3,525	-0.65%
2023/01/17	1	26.45	0	0.00	26.55	1	3,515	0.03%
2023/01/16	3	26.45	0	0.00	26.40	3	3,539	0.08%
2023/01/13	0	26.89	0	0.00	26.50	0	3,562	0.00%
2023/01/12	1	27.00	0	0.00	26.90	1	3,612	0.03%
2023/01/06	0	0.00	1	27.50	27.50	-1	3,784	-0.03%
2023/01/05	0	27.60	0	0.00	27.50	0	3,930	0.00%
2022/12/29	0	0.00	2	27.90	28.05	-2	4,441	-0.05%
2022/12/27	3	28.92	1	28.70	28.70	2	4,709	0.04%
2022/12/26	0	28.85	20	28.60	28.55	-20	4,791	-0.42%
2022/12/22	1	28.70	10	29.35	28.70	-9	5,017	-0.18%
2022/12/21	0	0.00	0	28.35	28.30	0	4,945	0.00%
2022/12/20	0	0.00	0.1	28.90	27.85	-0.1	5,042	0.00%
2022/12/19	0.1	28.45	0	0.00	28.20	0.1	5,149	0.00%
2022/12/16	10	29.05	0	0.00	28.45	10	5,384	0.19%
2022/12/09	1	27.90	0	0.00	27.90	1	7,024	0.01%
2022/12/07	0	0.00	11	27.70	27.70	-11	7,555	-0.15%
2022/11/30	5	28.60	0	0.00	28.50	5	7,670	0.07%
2022/11/29	5	28.35	0	0.00	28.35	5	7,639	0.07%
2022/11/28	0	0.00	0	28.00	27.80	0	7,655	0.00%
2022/11/25	0	0.00	0	28.30	28.15	0	7,665	0.00%
2022/11/24	0	0.00	0	27.95	27.80	0	7,653	0.00%
2022/11/23	0	0.00	0.1	27.78	27.75	-0.1	7,630	0.00%
2022/11/22	0.1	27.45	0	0.00	27.35	0.1	7,635	0.00%
2022/11/21	1	27.60	0.2	27.70	27.50	0.9	7,688	0.01%
2022/11/18	0.1	27.40	0	0.00	27.20	0.1	7,685	0.00%
2022/11/17	0.1	27.55	1	27.75	27.70	-0.9	7,677	-0.01%
2022/11/16	0	0.00	0.1	29.85	27.55	-0.1	7,710	0.00%
2022/11/15	0	0.00	1	27.75	27.85	-1	7,729	-0.01%
2022/11/14	1.1	27.43	4	27.71	27.75	-2.9	7,755	-0.04%
2022/11/11	0.1	27.45	1.1	27.85	27.40	-1	7,743	-0.01%
2022/11/10	0	0.00	5	27.65	27.40	-5	7,744	-0.06%
2022/11/09	0.1	27.68	1	27.60	27.60	-0.9	7,760	-0.01%
2022/11/08	2	28.05	2	27.80	27.60	0	7,783	0.00%
2022/11/07	6	27.28	0	0.00	27.20	6	7,771	0.08%
2022/11/04	1	27.25	16	26.90	27.25	-15	7,829	-0.19%
2022/11/01	11	26.77	0	0.00	26.50	11	7,847	0.14%
2022/10/27	0	0.00	3	26.25	26.45	-3	8,217	-0.04%
2022/10/26	0	0.00	2	25.80	25.75	-2	8,279	-0.02%
2022/10/24	3	26.50	0	0.00	26.30	3	8,432	0.04%
2022/10/18	3	26.85	0	0.00	26.90	3	8,261	0.04%
2022/10/17	6	26.63	8	25.69	26.65	-2	8,237	-0.02%
2022/10/13	1	27.10	13	27.22	26.80	-12	8,196	-0.15%
2022/10/12	1	29.00	0	0.00	28.75	1	8,070	0.01%
2022/10/11	5	30.68	7	30.03	29.70	-2	7,997	-0.03%
2022/10/07	1	33.00	0	0.00	33.00	1	7,731	0.01%
2022/10/04	0	0.00	3	32.72	32.80	-3	7,481	-0.04%
2022/09/30	1	30.70	0	0.00	31.55	1	7,363	0.01%
2022/09/29	7	31.79	3	32.00	31.70	4	7,286	0.05%
2022/09/28	3	31.05	1	30.90	30.75	2	7,082	0.03%
2022/09/27	1	31.95	1	32.10	32.30	0	6,990	0.00%
2022/09/26	5	31.77	1	31.20	31.20	4	6,930	0.06%
2022/09/23	3	33.55	2	34.50	33.35	1	6,839	0.01%
2022/09/22	2	32.90	0	0.00	33.20	2	6,621	0.03%
2022/09/21	6	33.99	4	33.80	33.35	2	6,541	0.03%
2022/09/20	3	34.28	1	33.65	33.65	2	6,291	0.03%
2022/09/19	4	33.96	38	33.55	34.00	-34	6,189	-0.55%
2022/09/16	24	33.83	7	34.66	35.15	17	5,886	0.29%
2022/09/15	35	33.31	4	33.58	33.20	31	5,256	0.59%
2022/09/14	5	30.53	1	30.80	30.70	4	4,934	0.08%
2022/09/13	9	29.99	0	0.00	30.20	9	4,889	0.18%
2022/09/12	0	0.00	1.1	29.87	29.85	-1.1	4,945	-0.02%
2022/09/07	1	27.30	0	0.00	27.15	1	4,937	0.02%
2022/09/06	1.1	28.06	0	0.00	27.65	1.1	4,959	0.02%
2022/09/05	1	28.30	0.1	28.50	28.05	1	4,984	0.02%
2022/09/02	1.1	28.50	0	0.00	28.25	1.1	5,019	0.02%
2022/09/01	0.1	29.35	0.1	29.40	29.00	0	4,981	0.00%
2022/08/31	8.1	30.12	0	0.00	29.85	8.1	4,961	0.16%
2022/08/30	0	0.00	0.1	30.65	30.50	-0.1	4,908	0.00%
2022/08/29	1.1	30.27	0	0.00	30.55	1.1	4,913	0.02%
2022/08/26	0	0.00	3.2	31.51	31.40	-3.2	4,913	-0.06%
2022/08/25	1.2	30.76	2.2	30.96	30.85	-1.1	4,880	-0.02%
2022/08/24	0.2	30.59	0	0.00	30.40	0.2	4,964	0.00%
2022/08/23	1	30.65	0	0.00	30.60	1	5,025	0.02%
2022/08/19	4	31.53	5.1	31.36	31.25	-1.1	5,026	-0.02%
2022/08/18	0	0.00	50	30.95	30.85	-50	5,050	-0.99%
2022/08/17	0.1	30.80	1.1	30.96	30.80	-1.1	5,102	-0.02%
2022/08/16	22	30.41	0.6	30.45	30.40	21.4	5,157	0.41%
2022/08/15	0.4	30.03	0	0.00	30.25	0.4	5,406	0.01%
2022/08/11	11.2	31.00	3.2	30.85	30.20	8	5,498	0.15%
2022/08/10	0.2	29.90	0	0.00	29.85	0.2	5,422	0.00%
2022/08/09	2.1	29.52	0	0.00	29.85	2.1	5,462	0.04%
2022/08/08	12	29.64	0	0.00	30.15	12	5,500	0.22%
2022/08/05	6	30.59	1	31.00	30.40	5	5,526	0.09%
2022/08/01	7	30.44	4	30.07	30.75	3	6,122	0.05%
2022/07/29	0	0.00	0.1	29.43	29.25	-0.1	6,464	0.00%
2022/07/27	0	0.00	3	29.05	29.05	-3	7,995	-0.04%
2022/07/26	1	28.95	0	0.00	28.75	1	8,070	0.01%
2022/07/25	1	28.62	0	0.00	29.10	1	8,289	0.01%
2022/07/22	0	0.00	1	29.10	29.30	-1	8,435	-0.01%
2022/07/21	2.1	29.39	0	0.00	29.10	2.1	8,743	0.02%
2022/07/20	2	29.75	0	0.00	29.55	2	9,272	0.02%
2022/07/19	2	29.80	1	29.65	29.60	1	10,358	0.01%
2022/07/18	3	29.28	0	0.00	29.25	3	12,252	0.02%
2022/07/15	1	28.90	0	0.00	28.80	1	12,580	0.01%
2022/07/13	4	28.98	2	28.60	28.65	2	13,206	0.02%
2022/07/12	2	28.20	0	0.00	28.15	2	13,366	0.01%
2022/07/08	3	29.00	3	29.53	29.40	0	13,647	0.00%
2022/07/06	0	0.00	1	28.15	27.85	-1	13,778	-0.01%
2022/07/05	5	28.25	5	27.70	28.45	0	13,910	0.00%
2022/07/01	0	0.00	30	28.20	27.00	-30	14,352	-0.21%
2022/06/28	1	30.05	0	0.00	30.15	1	14,780	0.01%
2022/06/27	8	30.55	2	30.78	30.60	6	14,820	0.04%
2022/06/24	20	29.21	2	29.15	29.15	18	14,872	0.12%
2022/06/22	0	0.00	29	28.94	28.90	-29	15,064	-0.19%
2022/06/20	0	0.00	2	29.85	29.50	-2	15,280	-0.01%
2022/06/09	0	0.00	6	35.35	35.30	-6	18,538	-0.03%
2022/06/02	11	36.25	1	36.35	36.15	10	26,957	0.04%
2022/05/30	0	0.00	1	36.05	35.60	-1	30,013	0.00%
2022/05/27	1	35.70	0	0.00	35.60	1	31,460	0.00%
2022/05/23	1	35.40	1	35.70	35.00	0	40,270	0.00%
2022/05/19	4	32.90	9	32.84	33.40	-5	42,155	-0.01%
2022/05/16	2	34.80	4	34.45	34.80	-2	42,495	0.00%
2022/05/12	3	35.12	5	34.55	34.45	-2	42,463	0.00%
2022/05/11	2	35.60	2	36.00	35.80	0	42,350	0.00%
2022/05/09	9	37.37	13	36.46	36.05	-4	42,499	-0.01%
2022/05/06	17	38.16	5	38.82	38.20	12	42,373	0.03%
2022/05/05	0	0.00	8	38.49	38.95	-8	41,920	-0.02%
2022/05/04	14	38.13	11	37.86	37.60	3	41,253	0.01%
2022/05/03	0	0.00	1	35.85	35.80	-1	40,425	0.00%
2022/04/27	5	35.54	6	34.93	35.45	-1	40,070	0.00%
2022/04/26	9	36.93	2	38.13	36.20	7	39,802	0.02%
2022/04/25	27	38.99	11	38.10	37.45	16	39,224	0.04%
2022/04/22	29	40.39	26.4	40.43	41.50	2.6	38,164	0.01%
2022/04/21	1	38.45	4	38.16	37.75	-3	36,433	-0.01%
2022/04/20	1	37.20	7.2	38.01	37.00	-6.2	36,367	-0.02%
2022/04/19	0	0.00	2	36.90	36.75	-2	36,369	-0.01%
2022/04/18	3	36.12	13	36.68	36.00	-10	36,633	-0.03%
2022/04/15	0	0.00	9	37.78	37.30	-9	36,568	-0.02%
2022/04/14	11	37.55	0	0.00	37.20	11	36,441	0.03%
2022/04/13	6	37.62	0	0.00	37.50	6	36,214	0.02%
2022/04/12	3	36.47	7	36.36	36.60	-4	36,053	-0.01%
2022/04/11	6	37.43	1	37.15	36.60	5	35,984	0.01%
2022/04/08	6.4	37.89	2	37.90	37.60	4.4	35,859	0.01%
2022/04/07	4	37.31	0.4	36.10	36.15	3.6	35,512	0.01%
2022/04/06	1	37.30	2	37.25	37.05	-1	35,341	0.00%
2022/04/01	2	37.00	3	37.92	37.60	-1	35,270	0.00%
2022/03/31	1	36.80	0	0.00	36.90	1	35,067	0.00%
2022/03/28	2	36.35	10	36.73	36.95	-8	34,719	-0.02%
2022/03/25	7	35.91	0.1	35.90	35.85	6.9	34,509	0.02%
2022/03/24	3	36.58	1	36.60	36.60	2	34,322	0.01%
2022/03/23	6	37.73	7	37.48	37.30	-1	34,195	0.00%
2022/03/22	2	37.00	2	37.30	37.00	0	33,970	0.00%
2022/03/18	7	36.66	6	36.80	37.05	1	33,681	0.00%
2022/03/17	18	36.96	4	36.76	37.70	14	33,453	0.04%
2022/03/16	15	37.04	16	36.37	36.30	-1	32,794	0.00%
2022/03/15	2	37.60	0	0.00	37.50	2	31,999	0.01%
2022/03/14	17	39.99	12	40.08	39.30	5	31,454	0.02%
2022/03/11	11	40.24	27	40.02	39.60	-16	30,756	-0.05%
2022/03/10	37	42.65	46	42.10	41.75	-9	29,780	-0.03%
2022/03/09	86	39.31	45	39.92	40.80	41	27,132	0.15%
2022/03/08	31	38.79	16	38.84	37.10	15	25,199	0.06%
2022/03/07	32	38.26	15.4	38.46	39.00	16.6	23,020	0.07%
2022/03/04	8	38.86	32	38.44	37.35	-24	21,647	-0.11%
2022/03/03	36	39.19	35	39.13	38.90	1	20,978	0.00%
2022/03/02	24	38.72	13	38.61	38.65	11	20,010	0.05%
2022/03/01	14	36.95	11	36.65	36.95	3	18,566	0.02%
2022/02/25	18	38.64	23	38.79	37.55	-5	17,718	-0.03%
2022/02/24	178	38.71	40	38.09	36.95	138	16,051	0.86%	大買/鉅額交易
2022/02/23	112	36.92	113	37.78	37.80	-1	11,725	-0.01%	大買/大賣/
2022/02/22	13	35.76	18	35.07	34.40	-5	9,690	-0.05%
2022/02/21	7	35.25	5	36.08	36.65	2	8,270	0.02%
2022/02/18	0	0.00	1	33.35	33.35	-1	7,592	-0.01%
2022/02/16	0	0.00	2	30.20	30.05	-2	7,369	-0.03%
2022/02/15	1	30.00	0	0.00	29.75	1	7,401	0.01%
2022/02/14	1	30.60	1	30.55	30.55	0	7,542	0.00%
2022/02/11	1	31.10	0	0.00	31.00	1	7,505	0.01%
2022/02/10	0	0.00	5	31.75	31.70	-5	7,479	-0.07%
2022/02/09	25	31.05	34	31.31	31.45	-9	7,353	-0.12%
2022/02/08	24	31.13	40	30.20	30.85	-16	7,037	-0.23%
2022/02/07	2.1	28.36	0	0.00	29.20	2.1	6,758	0.03%
2022/01/25	10	28.40	0	0.00	28.10	10	7,037	0.14%
2022/01/24	10	28.30	10	28.70	28.65	0	7,032	0.00%
2022/01/20	0	0.00	2	29.20	29.20	-2	7,026	-0.03%
2022/01/14	23	29.60	2	29.15	29.15	21	7,015	0.30%
2022/01/13	6	30.77	7	30.31	30.10	-1	6,862	-0.01%
2022/01/12	16	30.98	78	30.84	31.50	-62	6,614	-0.94%
2022/01/07	2	28.30	7	28.51	28.40	-5	5,815	-0.09%
2022/01/06	7	28.90	0	0.00	28.60	7	5,887	0.12%
2022/01/05	0	0.00	1	28.55	28.55	-1	5,953	-0.02%
2021/12/27	1	29.00	4	29.59	29.70	-3	6,436	-0.05%
2021/12/22	3	28.82	0	0.00	28.55	3	6,586	0.05%
2021/12/14	1	28.50	2	28.50	28.30	-1	6,844	-0.01%
2021/12/13	10	29.34	0	29.30	29.00	10	6,824	0.15%
2021/12/10	0	0.00	4	29.55	29.35	-4	6,852	-0.06%
2021/12/09	0	0.00	0.1	30.27	30.05	-0.1	6,895	0.00%
2021/12/08	3	30.45	5.1	30.20	30.30	-2.1	6,970	-0.03%
2021/12/07	10	30.20	0	30.23	30.15	10	6,908	0.14%
2021/12/06	5	30.05	0	30.25	30.05	5	6,982	0.07%
2021/12/03	19	30.37	3	30.26	29.40	16	6,930	0.23%
2021/12/02	0	0.00	10	29.90	29.70	-10	6,861	-0.15%
2021/12/01	0	0.00	0	28.90	28.95	0	6,790	0.00%
2021/11/30	2	29.60	22.1	28.99	29.30	-20.1	6,913	-0.29%
2021/11/29	20	28.21	0.1	28.64	28.50	20	6,937	0.29%
2021/11/25	0	0.00	1.1	29.49	29.45	-1.1	7,137	-0.01%
2021/11/24	0	0.00	16	29.29	29.35	-16	7,245	-0.22%
2021/11/23	17	28.83	0	29.13	28.75	17	7,365	0.23%
2021/11/22	0	0.00	30	29.40	29.40	-30	7,528	-0.40%
2021/11/19	1	29.00	1	29.24	28.35	0	7,752	0.00%
2021/11/18	0	0.00	40	29.23	29.10	-40	8,821	-0.45%
2021/11/17	15	28.85	1	29.05	29.05	14	9,318	0.15%
2021/11/16	0	0.00	30	29.50	29.80	-30	9,490	-0.32%
2021/11/15	0	28.25	0	28.25	28.10	0	9,920	0.00%
2021/11/12	0	0.00	0.1	28.63	28.80	-0.1	10,211	0.00%
2021/11/11	30	28.87	32.1	29.65	28.35	-2.1	10,240	-0.02%
2021/11/10	2	28.35	0	28.28	28.15	2	10,144	0.02%
2021/11/09	1	28.55	0	0.00	28.10	1	10,345	0.01%
2021/11/08	2	28.10	20	28.31	28.45	-18	10,389	-0.17%
2021/11/05	10	27.25	0	27.30	27.55	10	10,542	0.09%
2021/11/04	15	28.07	0	0.00	27.50	15	10,879	0.14%
2021/11/03	40	28.65	0	28.43	28.05	40	11,742	0.34%
2021/11/02	10	27.40	3	27.05	27.20	7	11,815	0.06%
2021/11/01	2	27.00	0	0.00	26.95	2	11,818	0.02%
2021/10/29	0	0.00	0	27.10	27.05	0	11,853	0.00%
2021/10/28	0	0.00	2	26.95	26.65	-2	11,897	-0.02%
2021/10/27	2	26.50	0	26.77	26.65	2	12,091	0.02%
2021/10/25	0	0.00	1	27.30	27.35	-1	12,954	-0.01%
2021/10/22	1	27.05	0.1	26.93	26.70	0.9	13,258	0.01%
2021/10/20	0	0.00	0	28.00	28.00	0	13,765	0.00%
2021/10/19	0	0.00	2	27.30	27.70	-2	14,313	-0.01%
2021/10/18	3	27.00	1	27.25	27.15	2	14,792	0.01%
2021/10/15	6	27.75	0	27.41	27.65	6	15,367	0.04%
2021/10/14	0	0.00	4	27.55	27.60	-4	15,743	-0.03%
2021/10/13	7	27.10	10	26.87	26.80	-3	16,468	-0.02%
2021/10/12	30	28.00	0	0.00	27.35	30	18,371	0.16%
2021/10/08	2	28.15	2	29.40	28.40	0	18,637	0.00%
2021/10/07	0	28.90	35	29.20	28.65	-35	18,805	-0.19%
2021/10/06	0	0.00	5	28.00	27.60	-5	18,872	-0.03%
2021/10/05	0	0.00	0	28.17	28.75	0	18,954	0.00%
2021/10/04	0	0.00	30	29.30	27.80	-30	18,986	-0.16%
2021/10/01	10	30.00	10	29.70	29.30	0	19,096	0.00%
2021/09/29	20	30.05	10.1	29.95	29.95	10	19,437	0.05%
2021/09/28	10	31.08	0.1	30.60	30.50	10	19,727	0.05%
2021/09/27	17	31.43	2	31.65	31.60	15	20,087	0.07%
2021/09/24	0	0.00	3	31.37	31.15	-3	20,825	-0.01%
2021/09/23	0	0.00	5	30.68	30.80	-5	23,746	-0.02%
2021/09/22	12	30.80	1	30.40	30.40	11	26,559	0.04%
2021/09/17	35	30.90	0	0.00	31.70	35	27,210	0.13%
2021/09/16	0	0.00	10	30.65	30.65	-10	28,978	-0.03%
2021/09/14	62	32.23	73	31.28	31.25	-11	32,687	-0.03%
2021/09/13	68	32.50	45	31.87	31.85	23	33,957	0.07%
2021/09/10	0	0.00	3	32.03	32.00	-3	34,061	-0.01%
2021/09/09	12	31.97	11	31.96	31.85	1	34,383	0.00%
2021/09/08	0	0.00	1	32.00	31.50	-1	35,381	0.00%
2021/09/07	2	31.93	6	32.36	32.45	-4	36,392	-0.01%
2021/09/06	2	31.40	3	31.43	31.00	-1	36,795	0.00%
2021/09/03	2	32.30	1	31.95	32.00	1	36,962	0.00%
2021/09/02	2	32.75	2	33.00	32.95	0	36,912	0.00%
2021/09/01	5	33.62	0	0.00	33.40	5	36,892	0.01%
2021/08/31	1	34.35	1	34.15	33.50	0	36,974	0.00%
2021/08/30	5	35.78	3	35.10	34.80	2	37,084	0.01%
2021/08/27	2	35.88	1	35.25	34.90	1	37,188	0.00%
2021/08/26	53	35.96	51	35.45	35.45	2	38,209	0.01%
2021/08/25	32	35.55	34	35.86	36.05	-2	38,259	-0.01%
2021/08/24	33	36.79	18	36.74	36.35	15	38,082	0.04%
2021/08/23	1	35.45	2.5	35.95	35.95	-1.5	37,283	0.00%
2021/08/20	5	32.55	3	32.75	32.70	2	37,195	0.01%
2021/08/19	30	32.65	25	32.06	32.00	5	37,374	0.01%
2021/08/18	0	0.00	0	31.75	32.40	0	37,380	0.00%
2021/08/17	20	30.80	25	30.04	30.00	-5	37,755	-0.01%
2021/08/16	5	31.60	0	0.00	30.60	5	38,504	0.01%
2021/08/13	2	32.10	4	32.20	31.55	-2	38,584	-0.01%
2021/08/12	2	31.80	0	0.00	31.90	2	38,502	0.01%
2021/08/11	2	32.00	5	31.39	31.30	-3	38,723	-0.01%
2021/08/10	106	34.43	131	33.44	32.75	-25	38,755	-0.06%	大買/大賣/
2021/08/09	1	34.80	8	35.27	33.55	-7	38,553	-0.02%
2021/08/06	0.1	32.50	1	32.45	32.40	-0.9	37,819	0.00%
2021/08/05	11.1	31.99	2	32.00	31.75	9.1	37,755	0.02%
2021/08/04	0	0.00	37	33.19	32.85	-37	37,887	-0.10%
2021/08/03	0	32.85	2	32.70	32.65	-2	38,185	-0.01%
2021/08/02	6	32.72	20	33.20	33.10	-14	38,571	-0.04%
2021/07/30	22	33.02	1	32.20	32.15	21	38,567	0.05%
2021/07/29	2	34.35	7	34.15	35.00	-5	38,481	-0.01%
2021/07/28	17	32.06	23	32.35	32.45	-6	38,352	-0.02%
2021/07/27	40	33.93	25	34.05	32.90	15	38,762	0.04%
2021/07/26	5	35.70	12	34.94	34.30	-7	39,679	-0.02%
2021/07/23	26.1	35.95	8	36.27	35.60	18.1	39,906	0.05%
2021/07/22	6	35.32	4	34.51	34.75	2	39,876	0.01%
2021/07/21	1.4	39.46	2	40.15	35.55	-0.6	39,601	0.00%
2021/07/20	19	39.09	28	38.74	38.60	-9	39,281	-0.02%
2021/07/19	17	42.43	5	42.76	41.60	12	39,311	0.03%
2021/07/16	22	42.62	41	43.36	42.00	-19	39,712	-0.05%
2021/07/15	0	0.00	73	39.85	39.90	-73	38,527	-0.19%
2021/07/14	6	33.92	10	33.50	36.30	-4	38,549	-0.01%
2021/07/13	6.1	37.98	0	0.00	36.30	6.1	39,131	0.02%
2021/07/12	18	40.76	8	41.09	40.30	10	39,017	0.03%
2021/07/09	12.1	41.21	0	0.00	40.30	12.1	38,922	0.03%
2021/07/08	6.1	41.57	0	0.00	42.40	6.1	39,120	0.02%
2021/07/07	1	40.70	0	0.00	41.00	1	39,230	0.00%
2021/07/06	12.1	45.08	9	42.50	43.95	3.1	39,044	0.01%
2021/07/05	15.2	44.71	2	42.10	43.50	13.2	38,796	0.03%
2021/07/02	4.2	46.00	1	47.00	45.90	3.2	38,467	0.01%
2021/07/01	43	49.77	2	49.16	49.00	41	38,111	0.11%
2021/06/30	20	46.76	28	46.51	49.60	-8	37,399	-0.02%
2021/06/29	64	45.09	46	44.91	45.10	18	34,490	0.05%
2021/06/28	12	41.41	5	41.66	41.70	7	31,735	0.02%
2021/06/25	34	36.75	57	36.69	37.95	-23	31,037	-0.07%
2021/06/24	14	33.79	19	32.78	34.50	-5	29,226	-0.02%
2021/06/23	16	33.29	45	33.20	31.40	-29	27,249	-0.11%
2021/06/22	114	34.81	2	34.85	34.85	112	25,448	0.44%	大買/鉅額交易
2021/06/21	38	31.70	0	0.00	31.70	38	24,140	0.16%
2021/06/18	1	28.80	3	28.83	28.85	-2	24,085	-0.01%
2021/06/17	67	25.14	72	25.08	26.25	-5	24,078	-0.02%
2021/06/16	28	24.19	41	24.36	23.90	-13	22,967	-0.06%
2021/06/15	1	23.60	5	24.26	24.20	-4	21,862	-0.02%
2021/06/09	21	22.88	0	0.00	22.55	21	20,829	0.10%
2021/06/08	20	23.18	41	23.79	23.15	-21	20,732	-0.10%
2021/06/07	2	22.70	0	0.00	23.00	2	20,471	0.01%
2021/06/04	11	22.85	0	0.00	22.75	11	20,226	0.05%
2021/06/03	46	23.66	52	23.44	23.80	-6	20,045	-0.03%
2021/06/02	3	22.70	3	22.70	22.70	0	18,903	0.00%
2021/06/01	0	0.00	11	22.45	22.55	-11	18,682	-0.06%
2021/05/31	51	22.80	44	23.28	22.10	7	18,531	0.04%
2021/05/28	10	22.55	5	22.60	22.65	5	18,209	0.03%
2021/05/27	34	22.81	34	23.19	22.80	0	17,808	0.00%
2021/05/26	13	22.15	28	22.56	22.70	-15	17,432	-0.09%
2021/05/25	58	22.31	0	0.00	21.90	58	16,789	0.35%
2021/05/24	21	20.58	52	20.16	21.75	-31	16,109	-0.19%
2021/05/21	0	0.00	1	19.05	19.80	-1	15,421	-0.01%
2021/05/19	7	19.06	0	0.00	19.30	7	15,232	0.05%
2021/05/18	7	17.99	6	18.38	18.80	1	14,946	0.01%
2021/05/14	27	18.41	5	19.10	18.95	22	14,518	0.15%
2021/05/13	0	0.00	2	18.35	18.20	-2	14,305	-0.01%
2021/05/12	5	20.05	34	20.44	19.60	-29	14,045	-0.21%
2021/05/11	20	22.71	4	23.04	21.75	16	13,849	0.12%
2021/05/10	6	23.34	7	23.26	23.65	-1	13,501	-0.01%
2021/05/07	0	0.00	3	21.90	22.25	-3	13,035	-0.02%
2021/05/06	9	22.59	3	22.70	22.05	6	12,831	0.05%
2021/05/05	2	23.03	4	23.26	22.85	-2	12,555	-0.02%
2021/05/04	25	23.64	13	23.99	23.15	12	12,174	0.10%
2021/05/03	12	26.13	22	25.97	25.70	-10	11,429	-0.09%
2021/04/29	8	23.78	5	24.00	24.45	3	10,210	0.03%
2021/04/28	5	23.57	6	23.43	23.45	-1	9,811	-0.01%
2021/04/27	7	22.41	4	22.50	22.50	3	9,350	0.03%
2021/04/26	5	23.03	2	22.50	22.85	3	9,136	0.03%
2021/04/23	6.2	22.50	0	0.00	21.80	6.2	8,817	0.07%
2021/04/22	3	24.47	2	25.85	23.50	1	8,502	0.01%
2021/04/21	6	21.24	12	22.90	23.50	-6	7,328	-0.08%
2021/04/20	6	21.25	0	0.00	21.40	6	6,588	0.09%
2021/04/19	18	22.19	2	22.25	22.25	16	6,393	0.25%
2021/04/14	5	19.80	10	20.10	19.90	-5	5,969	-0.08%
2021/04/13	4	20.20	0	0.00	19.85	4	5,838	0.07%
2021/04/12	4	19.25	1	19.25	19.30	3	5,608	0.05%
2021/04/09	5	18.75	0	0.00	18.70	5	5,877	0.09%
2021/04/08	1	18.95	3	19.10	19.10	-2	6,029	-0.03%
2021/04/07	5	18.75	1	18.95	18.95	4	6,212	0.06%
2021/04/06	16	19.08	0	0.00	18.80	16	7,148	0.22%
2021/04/01	5	18.85	0	0.00	18.90	5	7,980	0.06%
2021/03/31	5	18.55	0	0.00	18.50	5	8,512	0.06%
2021/03/25	0	0.00	2	18.05	17.95	-2	9,694	-0.02%
2021/03/24	9	18.00	5	18.10	17.95	4	9,837	0.04%
2021/03/23	2	18.10	10	18.38	18.35	-8	9,870	-0.08%
2021/03/22	5	18.98	23	18.50	19.05	-18	9,780	-0.18%
2021/03/19	6	18.04	0	0.00	17.85	6	9,817	0.06%
2021/03/18	0	0.00	3	17.68	17.85	-3	9,965	-0.03%
2021/03/17	0	0.00	5	17.50	17.60	-5	9,995	-0.05%
2021/03/15	1	17.60	0	0.00	17.70	1	10,113	0.01%
2021/03/11	0	0.00	1	17.60	17.45	-1	10,313	-0.01%
2021/03/09	5	17.65	1	17.25	17.85	4	10,400	0.04%
2021/03/05	1	17.50	0.1	17.20	17.25	0.9	10,620	0.01%
2021/03/04	1	17.30	0	0.00	17.20	1	10,703	0.01%
2021/03/02	3	17.00	0	0.00	16.75	3	10,692	0.03%
2021/02/26	0	0.00	10	17.20	17.05	-10	10,659	-0.09%
2021/02/24	8	17.28	0	0.00	17.05	8	10,739	0.07%
2021/02/23	3	17.85	3	18.10	17.70	0	10,664	0.00%
2021/02/22	1	18.00	39	16.89	18.00	-38	10,480	-0.36%
2021/02/19	1	16.45	0	0.00	16.40	1	10,314	0.01%
2021/02/18	3	16.58	16	16.64	16.65	-13	10,306	-0.13%
2021/02/17	0	0.00	2	16.25	16.25	-2	10,272	-0.02%
2021/02/03	2	15.90	1	15.95	15.85	1	10,352	0.01%
2021/02/02	0	0.00	3	16.15	16.10	-3	10,423	-0.03%
2021/01/29	0	0.00	1	15.65	15.60	-1	10,640	-0.01%
2021/01/28	0	0.00	50	15.75	15.80	-50	10,621	-0.47%
2021/01/27	0	0.00	1	15.80	15.85	-1	10,632	-0.01%
2021/01/26	6	15.85	0	0.00	15.75	6	10,744	0.06%
2021/01/25	53	16.29	2	16.45	16.10	51	10,815	0.47%
2021/01/22	12	15.79	3	16.17	16.10	9	10,789	0.08%
2021/01/21	0	0.00	2	16.15	15.80	-2	10,753	-0.02%
2021/01/20	6	15.70	132	15.78	15.50	-126	10,693	-1.18%	大賣/鉅額交易
2021/01/19	12	16.48	5	16.15	16.10	7	10,678	0.07%
2021/01/18	3	16.50	1.1	16.23	16.45	1.9	10,898	0.02%
2021/01/15	2	16.45	0	0.00	16.50	2	10,832	0.02%
2021/01/14	8	17.40	1.1	17.34	17.30	6.9	10,692	0.06%
2021/01/13	1	17.25	10	17.27	17.20	-9	10,626	-0.08%
2021/01/12	8	17.23	5	17.48	17.15	3	10,567	0.03%
2021/01/11	16	18.27	3	18.00	18.10	13	10,409	0.12%
2021/01/08	10	18.15	5	18.12	18.20	5	10,387	0.05%
2021/01/07	7	17.82	18.1	17.68	17.80	-11.1	10,234	-0.11%
2021/01/06	5	18.61	3.2	19.00	18.60	1.8	9,953	0.02%
2021/01/05	7	19.69	6	19.60	19.50	1	9,747	0.01%
2021/01/04	11.5	20.03	6	20.08	20.20	5.5	9,555	0.06%
2020/12/31	29	20.48	2	20.10	20.25	27	9,176	0.29%
2020/12/30	5	20.08	4	20.41	20.35	1	8,964	0.01%
2020/12/29	57.1	21.54	20	21.09	20.80	37.1	8,706	0.43%
2020/12/28	99	20.50	29	20.80	21.05	70	7,702	0.91%
2020/12/25	17	19.22	26	18.98	19.15	-9	6,775	-0.13%
2020/12/24	0	0.00	1	18.15	18.15	-1	6,122	-0.02%
2020/12/23	7	17.77	6	17.53	18.05	1	6,012	0.02%
2020/12/22	12	18.25	1	18.55	17.85	11	5,925	0.19%
2020/12/21	26	18.43	15	18.78	18.90	11	5,595	0.20%
2020/12/18	1	17.40	0	0.00	17.70	1	4,892	0.02%
2020/12/16	10	17.80	0	0.00	17.80	10	4,673	0.21%
2020/12/15	2	17.90	10	17.70	17.75	-8	4,561	-0.18%
2020/12/14	11	17.50	0	0.00	17.50	11	4,110	0.27%
2020/12/10	1	16.85	0	0.00	16.90	1	3,800	0.03%
2020/12/09	2	17.25	2	17.15	17.25	0	3,740	0.00%
2020/12/08	4	16.90	2	17.15	16.90	2	3,714	0.05%
2020/12/04	20	16.68	20	16.55	16.50	0	3,511	0.00%
2020/12/02	0	0.00	5	16.50	16.55	-5	3,534	-0.14%
2020/12/01	6	16.27	3	16.35	16.20	3	3,512	0.09%
2020/11/30	2	15.95	2	15.85	15.95	0	3,323	0.00%
2020/11/23	1	15.10	3	15.17	15.35	-2	3,221	-0.06%
2020/11/20	1	14.85	1	14.95	15.00	0	3,206	0.00%
2020/11/19	2	14.90	1	15.05	15.00	1	3,207	0.03%
2020/11/16	1	14.85	1	14.95	15.00	0	3,219	0.00%
2020/11/13	1	14.80	1	15.15	14.80	0	3,218	0.00%
2020/11/12	1	15.00	0	0.00	15.00	1	3,202	0.03%
2020/11/11	2	15.45	0	0.00	15.40	2	3,192	0.06%
2020/11/09	0	0.00	2	15.75	15.50	-2	3,075	-0.07%
2020/11/04	0	0.00	20	14.95	15.05	-20	2,782	-0.72%
2020/11/03	20	15.09	0	0.00	14.95	20	2,741	0.73%
2020/11/02	0	0.00	1	14.95	15.10	-1	2,606	-0.04%
2020/10/30	1	14.65	0	0.00	14.45	1	2,495	0.04%
2020/10/29	0	0.00	1	14.65	14.70	-1	2,476	-0.04%
2020/10/26	1	15.35	0	0.00	15.00	1	2,379	0.04%
2020/10/23	0	0.00	1	14.45	14.40	-1	2,095	-0.05%
2020/10/22	1	14.30	1	14.40	14.35	0	2,078	0.00%
2020/10/21	0	0.00	1	14.30	14.30	-1	2,066	-0.05%
2020/10/20	1	14.20	0	0.00	14.20	1	2,078	0.05%
2020/10/19	0	0.00	2	14.35	14.35	-2	2,074	-0.10%
2020/10/16	3	14.25	1	14.20	14.20	2	2,037	0.10%
2020/10/07	1	13.90	0	0.00	14.00	1	2,027	0.05%
2020/10/05	0	0.00	8	13.80	13.85	-8	2,055	-0.39%
2020/09/25	8	13.30	8	13.40	13.40	0	2,171	0.00%
2020/09/22	8	13.97	2	14.00	14.00	6	2,019	0.30%
2020/09/21	2	14.15	10	14.20	14.05	-8	1,983	-0.40%
2020/09/17	0	0.00	2	14.10	14.05	-2	1,963	-0.10%
2020/09/16	2	13.95	0	0.00	14.05	2	1,976	0.10%
2020/09/11	10	14.10	0	0.00	13.95	10	2,093	0.48%
2020/09/10	2	14.25	2	14.35	14.25	0	2,019	0.00%
2020/09/09	0	0.00	20	14.15	14.30	-20	1,998	-1.00%
2020/09/08	11	14.10	5	14.12	14.20	6	1,939	0.31%
2020/09/07	14	14.21	10	14.30	14.20	4	1,879	0.21%
2020/08/28	0	0.00	1	14.00	13.95	-1	1,458	-0.07%
2020/08/26	0	0.00	10	13.80	13.75	-10	1,411	-0.71%
2020/08/25	1	13.45	0	0.00	13.55	1	1,380	0.07%
2020/08/20	6	13.50	0	0.00	13.20	6	1,351	0.44%
2020/08/19	14	13.78	14	13.90	13.60	0	1,331	0.00%
2020/08/14	4	13.50	0	0.00	13.65	4	1,294	0.31%
2020/08/06	0	0.00	1	13.35	13.20	-1	1,241	-0.08%
2020/08/05	0	0.00	1	13.25	13.25	-1	1,251	-0.08%
2020/07/30	1	13.40	0	0.00	13.35	1	1,255	0.08%
2020/07/24	0	0.00	1	13.65	13.55	-1	1,279	-0.08%
2020/07/21	0	0.00	1	13.60	13.65	-1	1,281	-0.08%
2020/07/20	1	13.40	0	0.00	13.40	1	1,283	0.08%
2020/07/16	0	0.00	20	13.60	13.65	-20	1,338	-1.49%
2020/07/15	6	13.60	0	0.00	13.50	6	1,333	0.45%
2020/07/14	5	13.75	0	0.00	13.80	5	1,233	0.41%
2020/07/13	0	0.00	5	13.90	13.90	-5	1,229	-0.41%
2020/07/09	6	14.00	0	0.00	13.80	6	1,211	0.50%
2020/07/08	0	0.00	3	13.90	14.10	-3	1,189	-0.25%
2020/07/07	1	13.70	0	0.00	13.75	1	1,149	0.09%
2020/07/06	0	0.00	1	14.00	13.80	-1	1,145	-0.09%
2020/07/03	1	13.60	0	0.00	13.65	1	1,114	0.09%
2020/07/02	1	13.65	0	0.00	13.60	1	1,113	0.09%
2020/06/30	1	13.65	1	13.75	13.65	0	1,114	0.00%
2020/06/24	0	0.00	1	13.70	13.65	-1	1,102	-0.09%
2020/06/23	1	13.50	0	0.00	13.55	1	1,105	0.09%
2020/06/22	1	13.70	1	13.80	13.70	0	1,099	0.00%
2020/06/18	1	13.25	0	0.00	13.30	1	978	0.10%
2020/06/11	0	0.00	2	13.25	13.05	-2	1,025	-0.20%
2020/06/09	2	13.45	0	0.00	13.40	2	1,062	0.19%
2020/06/05	0	0.00	2	13.15	13.10	-2	1,054	-0.19%
2020/05/28	2	13.00	0	0.00	12.95	2	1,054	0.19%
2020/05/19	0	0.00	1	12.95	12.95	-1	1,029	-0.10%
2020/05/13	1	12.80	0	0.00	12.80	1	1,061	0.09%
2020/05/05	0	0.00	20	12.95	13.05	-20	1,070	-1.87%
2020/04/27	0	0.00	30	12.50	12.55	-30	1,101	-2.72%
2020/04/21	35	12.41	0	0.00	12.30	35	1,073	3.26%
2020/04/20	0	0.00	2	12.35	12.25	-2	1,006	-0.20%
2020/04/17	2	12.30	2	12.45	12.30	0	1,003	0.00%
2020/04/16	2	12.25	0	0.00	12.25	2	1,002	0.20%
2020/04/15	0	0.00	2	12.45	12.45	-2	1,002	-0.20%
2020/04/14	5	12.30	0	0.00	12.35	5	999	0.50%
2020/04/13	5	12.20	0	0.00	12.15	5	997	0.50%
2020/04/09	9	12.17	2	12.30	12.30	7	1,003	0.70%
2020/03/17	0	0.00	3	11.85	11.95	-3	990	-0.30%
2020/03/13	1	12.35	0	0.00	12.50	1	963	0.10%
2020/03/09	0	0.00	1	13.60	13.45	-1	881	-0.11%
2020/03/04	0	0.00	1	13.80	13.70	-1	971	-0.10%
2020/02/27	1	13.60	0	0.00	13.80	1	975	0.10%
2020/02/21	0	0.00	1	13.90	13.95	-1	975	-0.10%
2020/02/18	1	13.50	0	0.00	13.55	1	949	0.11%
2020/02/12	1	13.60	0	0.00	13.70	1	957	0.10%
2020/01/10	0	0.00	1	14.15	14.15	-1	1,682	-0.06%
2020/01/09	0	0.00	1	14.10	14.00	-1	1,694	-0.06%
2020/01/07	1	14.20	0	0.00	14.15	1	1,724	0.06%
2020/01/06	10	14.25	0	0.00	14.20	10	1,771	0.56%
2020/01/03	1	14.35	0	0.00	14.35	1	1,789	0.06%
2020/01/02	10	14.45	1	14.45	14.45	9	1,780	0.51%
2019/12/31	0	0.00	1	14.45	14.35	-1	1,775	-0.06%
2019/12/24	1	14.35	0	0.00	14.40	1	1,768	0.06%
2019/12/20	1	14.50	0	0.00	14.40	1	1,785	0.06%
2019/12/19	0	0.00	2	14.53	14.55	-2	1,773	-0.11%
2019/12/18	2	14.43	0	0.00	14.40	2	1,742	0.11%
2019/12/13	0	0.00	1	14.15	14.10	-1	1,704	-0.06%
2019/12/09	1	14.15	1	14.30	14.15	0	1,697	0.00%
2019/12/06	1	14.30	1	14.20	14.20	0	1,690	0.00%
2019/12/05	1	14.30	1	14.40	14.40	0	1,677	0.00%
2019/12/04	0	0.00	1	14.40	14.30	-1	1,671	-0.06%
2019/12/03	1	14.30	21	14.45	14.40	-20	1,675	-1.19%
2019/12/02	12	14.20	17	14.63	14.30	-5	1,654	-0.30%
2019/11/29	20	14.00	0	0.00	14.00	20	1,556	1.28%
2019/11/28	6	14.18	1	14.10	14.10	5	1,554	0.32%
2019/11/27	1	13.95	0	0.00	14.00	1	1,558	0.06%
2019/11/25	1	14.15	1	14.10	14.15	0	1,547	0.00%
2019/11/21	2	13.90	2	14.00	14.00	0	1,551	0.00%
2019/11/20	1	13.85	0	0.00	13.95	1	1,537	0.07%
2019/11/19	0	0.00	1	14.00	13.95	-1	1,528	-0.07%
2019/11/18	0	0.00	1	13.90	13.90	-1	1,525	-0.07%
2019/11/15	2	13.88	1	14.00	13.85	1	1,519	0.07%
2019/11/04	0	0.00	1	14.45	14.45	-1	1,304	-0.08%
2019/11/01	0	0.00	1	14.20	14.20	-1	1,307	-0.08%
2019/10/31	1	14.05	0	0.00	14.05	1	1,315	0.08%
2019/10/30	0	0.00	2	14.40	14.40	-2	1,280	-0.16%
2019/10/29	2	14.10	0	0.00	14.20	2	1,278	0.16%
2019/10/25	2	14.55	0	0.00	14.40	2	1,178	0.17%
2019/10/24	0	0.00	30	14.65	14.65	-30	1,112	-2.70%
2019/10/23	30	14.70	1	14.70	14.60	29	1,108	2.62%
2019/10/22	1	14.70	1	14.75	14.80	0	1,095	0.00%
2019/10/21	1	15.15	0	0.00	15.20	1	1,021	0.10%
2019/09/19	0	0.00	2	13.65	13.65	-2	977	-0.20%
2019/08/28	1	13.30	0	0.00	13.30	1	1,095	0.09%
2019/08/26	1	13.25	0	0.00	13.30	1	1,122	0.09%
2019/08/15	1	13.35	6	13.35	13.30	-5	1,468	-0.34%
2019/08/14	6	13.60	0	0.00	13.55	6	1,567	0.38%
2019/08/13	0	0.00	6	13.75	13.60	-6	1,673	-0.36%
2019/08/12	1	13.75	0	0.00	13.75	1	1,858	0.05%
2019/08/08	5	13.80	0	0.00	13.80	5	1,865	0.27%
2019/07/04	1	14.20	0	0.00	14.20	1	1,704	0.06%
2019/06/10	0	0.00	3	14.10	14.10	-3	1,467	-0.20%
2019/06/06	4	14.10	1	14.25	14.05	3	1,455	0.21%
2019/05/23	0	0.00	2	14.35	14.30	-2	1,104	-0.18%
2019/05/21	0	0.00	2	14.25	14.25	-2	1,025	-0.20%
2019/05/20	0	0.00	1	14.10	14.20	-1	912	-0.11%
2019/05/17	12	13.95	64	14.02	14.40	-52	807	-6.44%
2019/05/09	0	0.00	4	13.91	13.80	-4	606	-0.66%
2019/05/02	0	0.00	4	13.75	13.75	-4	550	-0.73%
2019/04/25	4	13.80	0	0.00	13.90	4	536	0.75%
2019/04/11	6	13.58	0	0.00	13.55	6	415	1.44%
2019/03/26	50	13.50	0	0.00	13.50	50	458	10.92%
2019/03/05	0	0.00	1	13.65	13.70	-1	601	-0.17%
2019/03/04	1	13.55	0	0.00	13.50	1	592	0.17%
2019/01/04	0	0.00	3	13.32	13.40	-3	841	-0.36%
2018/12/28	0	0.00	1	13.55	13.50	-1	1,051	-0.10%
2018/12/27	0	0.00	1	13.45	13.40	-1	1,060	-0.09%
2018/12/26	0	0.00	1	13.45	13.35	-1	1,077	-0.09%
2018/12/11	2	13.30	0	0.00	13.35	2	1,237	0.16%
2018/12/05	0	0.00	2	13.55	13.55	-2	1,226	-0.16%
2018/12/04	2	13.50	0	0.00	13.65	2	1,242	0.16%
2018/11/23	0	0.00	1	13.00	12.90	-1	1,619	-0.06%
2018/11/13	1	12.70	0	0.00	12.70	1	1,532	0.07%
2018/10/26	1	12.85	0	0.00	12.65	1	1,530	0.07%
2018/10/19	1	13.00	0	0.00	12.95	1	1,480	0.07%
2018/10/18	1	13.10	0	0.00	13.15	1	1,445	0.07%
2018/10/17	1	13.15	0	0.00	13.10	1	1,439	0.07%
2018/10/12	1	13.25	0	0.00	13.20	1	1,394	0.07%
2018/10/11	0	0.00	15	13.25	13.10	-15	1,370	-1.09%
2018/10/09	0	0.00	2	14.20	13.95	-2	1,309	-0.15%
2018/10/08	0	0.00	3	13.70	13.70	-3	1,185	-0.25%
2018/10/05	3	13.30	0	0.00	13.30	3	1,159	0.26%
2018/10/04	2	13.70	0	0.00	13.80	2	1,133	0.18%
2018/10/03	0	0.00	10	14.00	14.00	-10	1,114	-0.90%
2018/10/02	1	14.10	3	14.07	14.10	-2	1,089	-0.18%
2018/10/01	0	0.00	3	13.85	14.10	-3	1,052	-0.28%
2018/09/27	5	13.50	5	13.70	13.55	0	973	0.00%
2018/09/26	0	0.00	4	13.38	13.50	-4	921	-0.43%
2018/09/25	0	0.00	2	13.35	13.35	-2	904	-0.22%
2018/09/19	20	13.20	20	13.30	13.20	0	882	0.00%
2018/09/18	4	13.26	0	0.00	13.10	4	876	0.46%
2018/09/10	5	13.05	0	0.00	12.90	5	867	0.58%
2018/09/07	10	13.25	0	0.00	13.20	10	839	1.19%
2018/09/04	17	13.56	7	13.61	13.65	10	791	1.26%
2018/08/30	2	13.25	9	13.30	13.35	-7	411	-1.70%
2018/08/28	2	12.95	0	0.00	12.95	2	366	0.55%
2018/08/20	2	12.85	0	0.00	12.85	2	389	0.51%
2018/08/17	3	12.90	0	0.00	12.85	3	389	0.77%
2018/08/16	4	12.79	0	0.00	12.85	4	393	1.02%
2018/08/10	1	13.00	0	0.00	13.00	1	384	0.26%
2018/08/08	2	13.05	0	0.00	13.05	2	388	0.51%
2018/08/07	1	13.10	0	0.00	13.05	1	392	0.25%
2018/08/03	2	13.03	0	0.00	13.00	2	389	0.51%
2018/07/24	1	13.10	0	0.00	13.10	1	384	0.26%
2018/04/11	0	0.00	10	13.50	13.65	-10	545	-1.83%
2018/04/02	10	13.35	21	13.35	13.45	-11	589	-1.87%
2018/03/30	20	13.15	0	0.00	13.15	20	595	3.36%
2018/03/27	0	0.00	1	13.10	13.10	-1	628	-0.16%
2018/02/07	1	13.30	0	0.00	13.20	1	709	0.14%
2018/02/06	1	12.75	12	13.37	13.05	-11	700	-1.57%
2018/02/05	1	13.75	0	0.00	13.85	1	665	0.15%
2018/01/30	1	14.00	0	0.00	14.00	1	672	0.15%
2018/01/23	1	14.05	0	0.00	14.15	1	675	0.15%
2018/01/22	1	14.15	0	0.00	14.10	1	681	0.15%
2018/01/19	1	14.20	0	0.00	14.20	1	680	0.15%
2018/01/18	4	14.30	0	0.00	14.25	4	682	0.59%
2018/01/15	0	0.00	40	14.30	14.20	-40	682	-5.86%
2018/01/08	1	14.25	0	0.00	14.30	1	713	0.14%
2018/01/05	0	0.00	41	14.20	14.25	-41	712	-5.75%
2018/01/04	0	0.00	1	14.20	14.15	-1	702	-0.14%
2018/01/02	2	14.43	1	14.40	14.35	1	741	0.13%