榮運 (2607)-元大-佳里券商分點個股進出

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
31.15
漲跌
▲0.10
漲幅
+0.32%
成交量
1,636張
產業
上市航運類股
503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－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/09/04	1	29.80	0	0.00	29.60	1	2,608	0.04%
2024/08/26	0	0.00	12	31.58	31.15	-12	2,801	-0.43%
2024/08/23	1	30.90	0	0.00	31.15	1	2,858	0.03%
2024/08/22	1	31.10	0	0.00	31.05	1	2,917	0.03%
2024/08/19	10	31.15	0	0.00	31.50	10	3,090	0.32%
2024/08/14	10	32.15	22	32.34	32.05	-12	3,193	-0.38%
2024/08/09	1	30.75	0	0.00	30.65	1	3,252	0.03%
2024/08/08	7	30.25	0	0.00	30.20	7	3,339	0.21%
2024/08/01	0	0.00	1	31.50	31.50	-1	3,836	-0.03%
2024/07/26	0	0.00	1	30.10	30.20	-1	4,090	-0.02%
2024/07/23	0	0.00	6	30.40	30.75	-6	4,307	-0.14%
2024/07/16	1	30.95	0	0.00	31.00	1	4,459	0.02%
2024/07/11	13	31.48	4	31.50	31.40	9	4,518	0.20%
2024/07/08	1	31.65	10	31.73	31.60	-9	4,649	-0.19%
2024/07/05	1	32.05	0	0.00	31.95	1	4,801	0.02%
2024/06/26	4	32.20	0	0.00	32.25	4	4,686	0.09%
2024/06/18	16	31.99	0	0.00	31.75	16	4,072	0.39%
2024/06/17	15	31.85	0	0.00	31.90	15	4,047	0.37%
2024/06/12	1	31.50	0	0.00	31.65	1	4,081	0.02%
2024/06/06	2	33.50	1	33.50	33.50	1	4,181	0.02%
2024/05/30	0	0.00	1	33.65	33.60	-1	4,187	-0.02%
2024/05/28	2	33.95	5	34.20	34.05	-3	4,122	-0.07%
2024/05/27	11	34.04	12	34.00	34.10	-1	4,086	-0.02%
2024/05/23	14	32.16	0	0.00	32.05	14	3,972	0.35%
2024/05/22	2	32.70	0	0.00	32.65	2	3,953	0.05%
2024/05/21	10	32.65	0	0.00	32.65	10	3,949	0.25%
2024/05/20	3	33.35	0	0.00	33.20	3	3,924	0.08%
2024/05/17	0	0.00	3	33.90	33.85	-3	3,895	-0.08%
2024/05/14	0	0.00	4	34.60	34.25	-4	3,768	-0.11%
2024/05/13	28	34.43	17	35.64	33.95	11	3,681	0.30%
2024/05/10	1	34.90	17	34.69	34.15	-16	3,412	-0.47%
2024/05/09	1	34.10	0	0.00	33.70	1	3,255	0.03%
2024/05/08	1	33.40	0	0.00	33.45	1	3,231	0.03%
2024/05/07	0	0.00	1	33.70	33.80	-1	3,189	-0.03%
2024/05/06	0	0.00	2	33.45	33.55	-2	3,177	-0.06%
2024/05/02	0	0.00	3	34.35	34.20	-3	3,098	-0.10%
2024/04/30	8	33.35	0	0.00	33.65	8	3,095	0.26%
2024/04/29	0	0.00	8	34.11	34.45	-8	3,018	-0.27%
2024/04/26	0	0.00	2	32.15	32.95	-2	2,797	-0.07%
2024/04/25	2	32.05	0	0.00	31.85	2	2,759	0.07%
2024/04/24	0	0.00	10	32.20	32.10	-10	2,730	-0.37%
2024/04/22	2	31.65	7	31.40	31.20	-5	2,701	-0.19%
2024/04/19	5	30.90	0	0.00	30.70	5	2,662	0.19%
2024/04/16	5	29.90	0	0.00	30.00	5	2,795	0.18%
2024/04/15	0	0.00	3	30.00	29.95	-3	2,933	-0.10%
2024/04/11	6	30.92	0	0.00	30.75	6	3,703	0.16%
2024/04/09	0	0.00	5	31.50	31.55	-5	3,999	-0.13%
2024/04/02	1	31.25	0	0.00	31.40	1	4,158	0.02%
2024/03/26	3	31.00	0	0.00	31.00	3	4,651	0.06%
2024/03/22	2	31.30	0	0.00	31.45	2	5,120	0.04%
2024/03/21	0	0.00	2	31.60	31.50	-2	5,473	-0.04%
2024/03/15	5	31.90	4	32.35	31.75	1	5,660	0.02%
2024/03/14	10	32.43	0	0.00	32.65	10	5,645	0.18%
2024/03/13	50	33.13	1	33.55	32.50	49	5,642	0.87%
2024/03/12	0	0.00	15	34.53	34.80	-15	5,505	-0.27%
2024/03/11	2	34.00	1	34.30	34.30	1	5,524	0.02%
2024/03/08	4	33.70	2	33.75	33.70	2	5,737	0.03%
2024/03/07	0	0.00	6	33.89	33.60	-6	5,806	-0.10%
2024/03/06	0	0.00	5	33.65	33.30	-5	5,791	-0.09%
2024/03/05	0	0.00	5	33.40	33.60	-5	5,862	-0.09%
2024/03/01	5	32.85	0	0.00	32.85	5	5,858	0.09%
2024/02/29	20	33.53	0	0.00	33.40	20	5,870	0.34%
2024/02/27	10	32.38	0	0.00	32.50	10	5,852	0.17%
2024/02/26	10	32.85	0	0.00	32.90	10	5,864	0.17%
2024/02/23	6.8	33.64	5	33.15	33.10	1.8	5,882	0.03%
2024/02/22	12	33.20	26	33.58	33.70	-14	5,889	-0.24%
2024/02/21	5	33.25	10	33.55	33.30	-5	5,915	-0.08%
2024/02/20	5.5	33.05	15	33.13	33.10	-9.5	6,015	-0.16%
2024/02/15	33	32.02	0	0.00	32.00	33	6,496	0.51%
2024/02/05	16	32.27	5	32.30	32.30	11	6,685	0.16%
2024/02/02	15	33.02	10	32.65	32.65	5	6,738	0.07%
2024/02/01	0	0.00	16	33.84	33.60	-16	6,793	-0.24%
2024/01/31	6	33.08	5.2	33.30	33.30	0.9	6,831	0.01%
2024/01/30	6	33.58	14	33.56	33.35	-8	6,830	-0.12%
2024/01/29	12.4	33.81	15	33.78	33.95	-2.6	6,833	-0.04%
2024/01/26	8	33.92	16	33.97	33.95	-8	6,825	-0.12%
2024/01/25	0	0.00	2	33.85	33.80	-2	6,812	-0.03%
2024/01/24	8	33.52	17	33.51	33.80	-9	6,810	-0.13%
2024/01/23	5	32.35	1	32.45	32.45	4	6,759	0.06%
2024/01/19	15	32.47	8	32.56	32.50	7	6,792	0.10%
2024/01/18	5	32.30	11	32.78	32.75	-6	6,800	-0.09%
2024/01/17	13	32.27	2	32.33	32.35	11	6,833	0.16%
2024/01/16	12	32.63	5	32.40	32.40	7	6,836	0.10%
2024/01/15	8	33.49	9	33.33	33.20	-1	6,813	-0.01%
2024/01/12	10	33.59	8	33.51	33.40	2	6,831	0.03%
2024/01/11	15	33.08	8	33.06	33.35	7	6,813	0.10%
2024/01/10	8	32.88	0	0.00	32.70	8	6,854	0.12%
2024/01/09	8	33.26	6	33.43	33.65	2	6,822	0.03%
2024/01/08	25.6	34.41	5	34.56	34.60	20.6	6,759	0.30%
2024/01/05	37	34.82	24	35.27	35.80	13	6,785	0.19%
2024/01/04	0	0.00	50	34.35	35.50	-50	6,080	-0.82%
2024/01/03	0	0.00	6	32.40	32.30	-6	5,667	-0.11%
2024/01/02	8.6	32.33	1	33.25	31.85	7.6	5,618	0.14%
2023/12/29	20.1	31.73	0	0.00	31.70	20.1	5,499	0.37%
2023/12/28	5	31.90	1	31.70	31.80	4	5,488	0.07%
2023/12/27	3	32.30	0	0.00	32.35	3	5,440	0.06%
2023/12/26	1	32.25	0	0.00	32.25	1	5,426	0.02%
2023/12/25	31	32.78	1	33.60	32.20	30	5,382	0.56%
2023/12/22	2	34.65	27	34.83	34.60	-25	5,252	-0.48%
2023/12/21	3	35.15	37.4	35.08	35.00	-34.4	5,139	-0.67%
2023/12/20	16	34.68	3	34.75	34.85	13	4,962	0.26%
2023/12/19	2.6	35.06	4	34.93	34.90	-1.4	4,821	-0.03%
2023/12/18	5.4	34.60	8.4	34.71	35.00	-3	4,503	-0.07%
2023/12/15	5.1	32.88	10	33.03	33.10	-4.9	4,153	-0.12%
2023/12/14	0	0.00	16	31.89	32.40	-16	4,044	-0.40%
2023/12/13	2	31.70	0	0.00	31.45	2	3,966	0.05%
2023/12/12	0	0.00	11.1	31.54	31.55	-11.1	4,023	-0.28%
2023/12/11	7	31.24	0.2	31.35	31.30	6.8	3,998	0.17%
2023/12/07	1	31.10	0	0.00	31.05	1	3,944	0.03%
2023/12/06	1	31.40	0	0.00	31.30	1	3,920	0.03%
2023/12/05	9.6	31.34	18	31.39	31.55	-8.4	3,849	-0.22%
2023/12/04	2	31.10	5	30.61	30.85	-3	3,592	-0.08%
2023/12/01	2	29.75	1	29.70	29.70	1	3,471	0.03%
2023/11/30	1	29.40	0	0.00	29.30	1	3,436	0.03%
2023/11/27	0.7	29.61	0	0.00	29.40	0.7	3,349	0.02%
2023/11/22	0	29.60	0	0.00	29.40	0	3,286	0.00%
2023/11/21	17	29.35	2	29.35	29.40	15	3,253	0.46%
2023/11/20	4.5	29.37	3	29.40	29.30	1.5	3,249	0.05%
2023/11/17	10	29.26	3	29.30	29.50	7	3,211	0.22%
2023/11/16	12.2	31.02	5	30.98	28.80	7.2	3,099	0.23%
2023/11/15	11.1	32.09	0	0.00	31.35	11.1	2,857	0.39%
2023/11/14	4	33.73	2	33.73	33.50	2	2,801	0.07%
2023/11/13	0	0.00	7.3	33.60	33.30	-7.3	2,734	-0.27%
2023/11/10	1.1	32.00	2	31.88	32.00	-0.9	2,525	-0.04%
2023/11/09	3	31.23	1	31.20	32.00	2	2,463	0.08%
2023/11/08	30	30.85	0	0.00	30.70	30	2,393	1.25%
2023/11/03	0	0.00	2	30.70	30.70	-2	2,392	-0.08%
2023/11/02	9	30.60	0	0.00	30.65	9	2,397	0.38%
2023/11/01	8	30.18	1	30.05	30.20	7	2,389	0.29%
2023/10/31	0	0.00	1	30.95	29.85	-1	2,379	-0.04%
2023/10/30	20	31.13	1	30.90	30.95	19	2,352	0.81%
2023/10/27	2	31.09	1	30.85	31.10	1	2,337	0.04%
2023/10/26	3	30.95	0	0.00	30.50	3	2,325	0.13%
2023/10/24	0	0.00	2	30.75	30.95	-2	2,340	-0.09%
2023/10/23	2	30.90	10	30.95	30.90	-8	2,334	-0.34%
2023/10/20	0	0.00	20	30.70	30.75	-20	2,364	-0.85%
2023/10/19	1.1	30.73	10	30.95	30.90	-8.9	2,328	-0.38%
2023/10/18	30	30.53	3	30.48	30.40	27	2,271	1.19%
2023/10/17	2	30.60	2	30.70	30.45	0	2,201	0.00%
2023/10/16	20.5	30.33	1	30.60	30.40	19.5	2,175	0.90%
2023/10/13	13	30.57	10	30.55	30.50	3	2,097	0.14%
2023/10/12	7	29.00	0	0.00	29.15	7	1,878	0.37%
2023/10/11	15.1	28.55	9	28.80	28.85	6.1	1,837	0.33%
2023/10/06	1	28.00	3	27.82	28.00	-2	1,805	-0.11%
2023/10/04	3	27.75	0	0.00	27.60	3	1,893	0.16%
2023/10/02	0.4	28.49	0	0.00	28.25	0.4	1,904	0.02%
2023/09/28	0	0.00	2	28.60	28.55	-2	1,921	-0.10%
2023/09/27	2	28.55	1	28.60	28.40	1	1,956	0.05%
2023/09/22	20	28.08	0	0.00	28.05	20	2,141	0.93%
2023/09/21	0.5	28.60	0	0.00	28.50	0.5	2,136	0.02%
2023/09/19	0	0.00	2	28.90	28.70	-2	2,137	-0.09%
2023/09/18	10	28.50	0	0.00	28.50	10	2,140	0.47%
2023/09/15	2	29.00	30.5	28.92	28.90	-28.5	2,181	-1.31%
2023/09/14	0	0.00	21	28.55	28.55	-21	2,133	-0.98%
2023/09/08	0.5	28.50	0	0.00	28.40	0.5	2,264	0.02%
2023/09/05	10	28.55	0	0.00	28.60	10	2,295	0.44%
2023/09/01	0.7	28.49	0	0.00	28.50	0.7	2,350	0.03%
2023/08/31	0.9	28.63	31	28.50	28.50	-30.1	2,353	-1.28%
2023/08/30	20	27.78	1	27.80	27.75	19	2,335	0.81%
2023/08/29	1	27.65	1	27.85	27.80	0	2,348	0.00%
2023/08/28	5	27.75	0	0.00	27.65	5	2,361	0.21%
2023/08/24	0	0.00	20	28.08	28.00	-20	2,362	-0.85%
2023/08/23	0	0.00	10	28.70	28.50	-10	2,347	-0.43%
2023/08/22	0	0.00	13	28.75	28.70	-13	2,342	-0.55%
2023/08/21	0	0.00	7	28.75	28.60	-7	2,326	-0.30%
2023/08/18	2	28.80	26	28.82	28.60	-24	2,315	-1.04%
2023/08/17	0	0.00	1	27.55	27.55	-1	2,181	-0.05%
2023/08/11	0	0.00	2	28.20	28.10	-2	2,168	-0.09%
2023/08/09	31	29.03	2	29.03	28.80	29	2,144	1.35%
2023/08/07	35	28.50	0	0.00	28.55	35	2,092	1.67%
2023/07/31	0	0.00	2	28.50	28.35	-2	2,091	-0.10%
2023/07/26	15	27.55	0	0.00	27.60	15	1,976	0.76%
2023/07/25	0	0.00	3	27.42	27.70	-3	1,961	-0.15%
2023/07/24	5	26.75	0	0.00	26.85	5	1,907	0.26%
2023/07/20	10	26.70	0	0.00	27.20	10	1,939	0.52%
2023/07/18	0	0.00	2	26.90	26.90	-2	1,929	-0.10%
2023/07/17	5	27.00	0	0.00	27.15	5	1,907	0.26%
2023/07/13	1	27.20	2	27.35	26.90	-1	1,907	-0.05%
2023/07/12	1	28.25	0	0.00	28.20	1	1,920	0.05%
2023/07/07	10	28.65	2	28.65	28.85	8	1,878	0.43%
2023/07/06	1	29.05	0	0.00	29.00	1	1,867	0.05%
2023/07/05	0	0.00	1	29.10	29.10	-1	1,851	-0.05%
2023/07/04	0	0.00	1	29.60	29.40	-1	1,853	-0.05%
2023/07/03	2	29.28	14	29.51	29.35	-12	1,776	-0.68%
2023/06/30	4	29.05	1	28.85	28.80	3	1,714	0.17%
2023/06/29	0	0.00	3	28.60	28.55	-3	1,688	-0.18%
2023/06/28	0	0.00	4	28.45	28.50	-4	1,673	-0.24%
2023/06/27	0	0.00	1	28.40	28.35	-1	1,673	-0.06%
2023/06/21	0	0.00	5	28.82	29.00	-5	1,659	-0.30%
2023/06/20	1	28.60	7	28.60	28.55	-6	1,622	-0.37%
2023/06/19	0	0.00	1	28.70	28.45	-1	1,611	-0.06%
2023/06/16	1	28.55	2	28.55	28.40	-1	1,592	-0.06%
2023/06/14	11	28.51	1	27.90	28.50	10	1,564	0.64%
2023/06/12	2	28.25	0	0.00	27.95	2	1,691	0.12%
2023/06/08	0.4	28.50	0	0.00	28.15	0.4	1,761	0.03%
2023/06/07	1	28.15	0	0.00	28.15	1	1,892	0.05%
2023/06/06	1	28.05	0	0.00	27.95	1	1,901	0.05%
2023/06/05	2	27.95	0	0.00	28.00	2	1,920	0.10%
2023/06/02	0	0.00	3	27.75	27.75	-3	1,944	-0.15%
2023/05/31	4	27.50	2.2	27.40	27.40	1.8	2,114	0.09%
2023/05/26	0	0.00	5	27.30	27.25	-5	2,268	-0.22%
2023/05/23	0	27.50	0	0.00	27.40	0	2,405	0.00%
2023/05/22	0	0.00	6	27.50	27.45	-6	2,437	-0.25%
2023/05/19	1	27.40	0	0.00	27.30	1	2,462	0.04%
2023/05/18	0	0.00	15	27.45	27.35	-15	2,530	-0.59%
2023/05/16	0	0.00	1	27.00	27.10	-1	2,549	-0.04%
2023/05/09	1	26.60	0	0.00	26.60	1	2,926	0.03%
2023/05/08	3	26.83	0	0.00	26.70	3	2,937	0.10%
2023/05/04	10	26.85	0	0.00	26.90	10	3,005	0.33%
2023/05/02	0	0.00	2	27.05	27.10	-2	3,082	-0.06%
2023/04/28	10	27.00	1	27.00	27.05	9	3,111	0.29%
2023/04/27	20	26.83	1	26.85	26.80	19	3,117	0.61%
2023/04/26	1	26.65	0	0.00	26.65	1	3,135	0.03%
2023/04/25	1	27.25	0	0.00	26.85	1	3,149	0.03%
2023/04/20	1	27.80	2	27.75	27.70	-1	3,200	-0.03%
2023/04/19	0	0.00	5	27.98	27.80	-5	3,208	-0.16%
2023/04/18	4	28.16	0	0.00	28.10	4	3,208	0.12%
2023/04/17	0	0.00	1	28.55	28.40	-1	3,199	-0.03%
2023/04/13	1	28.10	4	28.10	28.25	-3	3,151	-0.10%
2023/04/11	0	28.05	2	28.00	27.95	-2	3,196	-0.06%
2023/04/10	0	0.00	2	28.00	27.95	-2	3,226	-0.06%
2023/03/30	1	27.80	1	27.70	27.75	0	3,547	0.00%
2023/03/29	1	27.70	0	0.00	27.55	1	3,554	0.03%
2023/03/23	2	27.60	0	0.00	27.60	2	3,843	0.05%
2023/03/21	4	27.65	5	27.60	27.70	-1	3,852	-0.03%
2023/03/17	1	27.45	0	0.00	27.45	1	3,877	0.03%
2023/03/16	1	27.50	9	27.40	27.40	-8	3,873	-0.21%
2023/03/15	15	28.41	1	27.80	27.75	14	3,873	0.36%
2023/03/10	6	28.28	2	28.55	28.25	4	3,726	0.11%
2023/03/08	0	0.00	5	28.25	28.30	-5	3,663	-0.14%
2023/03/06	14	28.64	6	28.43	28.40	8	3,693	0.22%
2023/03/03	11	28.41	0	0.00	28.55	11	3,725	0.30%
2023/02/24	5	28.00	10	28.00	28.00	-5	3,621	-0.14%
2023/02/23	10	28.10	0	0.00	27.95	10	3,587	0.28%
2023/02/17	0	27.50	0	0.00	27.30	0	3,595	0.00%
2023/02/16	50	27.85	50	27.75	27.75	0	3,623	0.00%
2023/02/14	2	27.35	0	0.00	27.30	2	3,625	0.06%
2023/02/09	4	28.21	2	27.90	28.30	2	3,694	0.05%
2023/02/08	0	0.00	0.2	26.80	26.80	-0.2	3,519	0.00%
2023/02/06	6	27.00	0	0.00	26.90	6	3,560	0.17%
2023/02/03	2	27.20	0	0.00	27.20	2	3,588	0.06%
2023/01/30	5	26.65	0	0.00	26.65	5	3,525	0.14%
2023/01/16	5	26.55	0	0.00	26.40	5	3,539	0.14%
2023/01/12	4	27.25	0	0.00	26.90	4	3,612	0.11%
2023/01/05	0	0.00	1	27.60	27.50	-1	3,930	-0.03%
2022/12/27	1	28.75	0	0.00	28.70	1	4,709	0.02%
2022/12/26	0	0.00	1	28.70	28.55	-1	4,791	-0.02%
2022/12/23	3	28.40	3	28.95	29.10	0	4,859	0.00%
2022/12/22	6	29.27	0	0.00	28.70	6	5,017	0.12%
2022/12/19	2	28.70	5	28.10	28.20	-3	5,149	-0.06%
2022/12/16	0	0.00	2	28.00	28.45	-2	5,384	-0.04%
2022/12/15	0.2	28.15	0	0.00	28.20	0.2	5,386	0.00%
2022/12/13	0	0.00	1	27.70	27.65	-1	5,880	-0.02%
2022/12/05	1	28.75	10	28.75	28.80	-9	7,725	-0.12%
2022/12/01	7	28.86	10	28.88	28.80	-3	7,713	-0.04%
2022/11/30	0	0.00	5	28.50	28.50	-5	7,670	-0.07%
2022/11/28	5	28.15	0	0.00	27.80	5	7,655	0.07%
2022/11/25	5	28.30	1	28.20	28.15	4	7,665	0.05%
2022/11/24	5	27.80	5	27.80	27.80	0	7,653	0.00%
2022/11/23	0	0.00	10	27.80	27.75	-10	7,630	-0.13%
2022/11/22	0	0.00	3	27.40	27.35	-3	7,635	-0.04%
2022/11/16	1	27.85	0	0.00	27.55	1	7,710	0.01%
2022/11/14	5	27.65	5	27.75	27.75	0	7,755	0.00%
2022/11/11	5	27.80	5	27.40	27.40	0	7,743	0.00%
2022/11/10	5	27.80	5	27.40	27.40	0	7,744	0.00%
2022/11/09	5	27.90	5	27.60	27.60	0	7,760	0.00%
2022/11/08	5	27.45	5	27.45	27.60	0	7,783	0.00%
2022/11/07	7	27.51	5	27.20	27.20	2	7,771	0.03%
2022/11/04	5	26.85	5	27.35	27.25	0	7,829	0.00%
2022/11/03	0	0.00	1	26.70	26.75	-1	7,773	-0.01%
2022/11/02	5	26.70	5	26.45	26.45	0	7,829	0.00%
2022/10/26	0	0.00	5	25.80	25.75	-5	8,279	-0.06%
2022/10/24	2	26.78	5	26.30	26.30	-3	8,432	-0.04%
2022/10/21	7	26.54	0	0.00	26.05	7	8,402	0.08%
2022/10/20	2	26.15	0	0.00	26.85	2	8,375	0.02%
2022/10/19	0.3	27.45	13	27.55	27.15	-12.7	8,304	-0.15%
2022/10/18	0	0.00	6	26.94	26.90	-6	8,261	-0.07%
2022/10/14	6	27.75	0	0.00	27.70	6	8,225	0.07%
2022/10/13	26	27.60	15	27.40	26.80	11	8,196	0.13%
2022/10/12	3	29.20	0	0.00	28.75	3	8,070	0.04%
2022/10/11	17	30.35	6	29.75	29.70	11	7,997	0.14%
2022/10/07	8	32.46	29	32.91	33.00	-21	7,731	-0.27%
2022/10/06	4	31.88	3	31.75	32.30	1	7,619	0.01%
2022/10/05	25	32.83	1	32.25	32.10	24	7,592	0.32%
2022/10/04	6	31.77	12	32.30	32.80	-6	7,481	-0.08%
2022/10/03	7	31.55	8	31.33	31.10	-1	7,382	-0.01%
2022/09/30	7	30.92	5	31.40	31.55	2	7,363	0.03%
2022/09/29	9	31.96	4	32.26	31.70	5	7,286	0.07%
2022/09/28	13	30.78	1	31.00	30.75	12	7,082	0.17%
2022/09/27	0	0.00	3	32.03	32.30	-3	6,990	-0.04%
2022/09/26	4	31.26	0	0.00	31.20	4	6,930	0.06%
2022/09/23	3	34.15	7	34.31	33.35	-4	6,839	-0.06%
2022/09/22	5	33.20	16	33.06	33.20	-11	6,621	-0.17%
2022/09/21	11.3	33.75	2	34.00	33.35	9.3	6,541	0.14%
2022/09/20	0	0.00	7	34.35	33.65	-7	6,291	-0.11%
2022/09/19	18	34.15	1	33.55	34.00	17	6,189	0.27%
2022/09/16	61	34.71	60	34.89	35.15	1	5,886	0.02%
2022/09/15	6	33.55	17	32.04	33.20	-11	5,256	-0.21%
2022/09/14	0	0.00	5	30.05	30.70	-5	4,934	-0.10%
2022/09/13	2	30.10	3	30.03	30.20	-1	4,889	-0.02%
2022/09/12	2	30.10	0	0.00	29.85	2	4,945	0.04%
2022/09/08	1	27.40	0	0.00	27.75	1	4,851	0.02%
2022/09/07	3	27.23	0	0.00	27.15	3	4,937	0.06%
2022/09/06	2	27.80	0	0.00	27.65	2	4,959	0.04%
2022/09/05	1	28.25	0	0.00	28.05	1	4,984	0.02%
2022/09/02	14	28.56	0	0.00	28.25	14	5,019	0.28%
2022/09/01	4	29.14	0	0.00	29.00	4	4,981	0.08%
2022/08/31	2	29.78	0	0.00	29.85	2	4,961	0.04%
2022/08/30	1	30.65	2	30.65	30.50	-1	4,908	-0.02%
2022/08/26	2	31.55	2	31.00	31.40	0	4,913	0.00%
2022/08/25	0	0.00	1	30.80	30.85	-1	4,880	-0.02%
2022/08/24	2	30.28	0	0.00	30.40	2	4,964	0.04%
2022/08/22	0	0.00	9	31.48	31.35	-9	5,022	-0.18%
2022/08/19	0	0.00	3	31.45	31.25	-3	5,026	-0.06%
2022/08/18	2	30.85	0	0.00	30.85	2	5,050	0.04%
2022/08/17	0	0.00	20	31.03	30.80	-20	5,102	-0.39%
2022/08/15	9	30.05	4	29.98	30.25	5	5,406	0.09%
2022/08/12	1	30.15	2	30.20	30.20	-1	5,422	-0.02%
2022/08/11	10	30.66	9	31.04	30.20	1	5,498	0.02%
2022/08/09	1	29.80	0	0.00	29.85	1	5,462	0.02%
2022/08/08	10	29.90	0	0.00	30.15	10	5,500	0.18%
2022/08/05	4	30.68	2	31.20	30.40	2	5,526	0.04%
2022/08/04	1	29.90	0	0.00	30.40	1	5,466	0.02%
2022/08/02	4	29.81	0	0.00	29.65	4	5,715	0.07%
2022/08/01	0	0.00	1	30.80	30.75	-1	6,122	-0.02%
2022/07/28	1	29.10	2	29.05	28.80	-1	7,126	-0.01%
2022/07/25	0	0.00	17	28.96	29.10	-17	8,289	-0.21%
2022/07/20	0.3	29.70	0	0.00	29.55	0.3	9,272	0.00%
2022/07/18	3	29.15	0	0.00	29.25	3	12,252	0.02%
2022/07/13	0.2	28.90	0	0.00	28.65	0.2	13,206	0.00%
2022/07/12	0	0.00	1	27.90	28.15	-1	13,366	-0.01%
2022/07/11	1	29.75	14	29.59	29.75	-13	13,471	-0.10%
2022/07/08	17	29.40	0	0.00	29.40	17	13,647	0.12%
2022/07/07	1	28.00	0	0.00	28.40	1	13,726	0.01%
2022/07/06	0.5	27.90	0	0.00	27.85	0.5	13,778	0.00%
2022/07/04	0	0.00	2	27.70	27.70	-2	14,224	-0.01%
2022/06/30	15	28.75	0	0.00	28.60	15	14,419	0.10%
2022/06/29	0	0.00	11	29.35	29.65	-11	14,732	-0.07%
2022/06/27	6	30.65	3	30.35	30.60	3	14,820	0.02%
2022/06/24	1	29.75	2	29.70	29.15	-1	14,872	-0.01%
2022/06/23	3	29.25	3	28.70	28.70	0	15,030	0.00%
2022/06/22	11	28.80	4	28.90	28.90	7	15,064	0.05%
2022/06/21	1	30.00	1	30.30	30.50	0	15,116	0.00%
2022/06/20	0	0.00	1	30.35	29.50	-1	15,280	-0.01%
2022/06/17	2	31.35	0	0.00	31.15	2	15,278	0.01%
2022/06/16	15	32.73	1	32.65	31.80	14	15,447	0.09%
2022/06/15	5	33.60	1	33.80	33.50	4	15,628	0.03%
2022/06/14	6	33.39	1	33.25	33.50	5	16,291	0.03%
2022/06/13	4	33.98	5	33.90	33.80	-1	17,105	-0.01%
2022/06/08	0	0.00	1	35.90	36.00	-1	19,675	-0.01%
2022/06/07	0	0.00	2	35.98	36.00	-2	22,680	-0.01%
2022/06/06	0	0.00	2	36.70	35.85	-2	24,788	-0.01%
2022/06/02	4	36.38	3	36.22	36.15	1	26,957	0.00%
2022/06/01	3	36.60	3	36.40	36.25	0	28,403	0.00%
2022/05/31	5	35.65	6	35.26	37.00	-1	29,060	0.00%
2022/05/30	0.2	35.70	0	0.00	35.60	0.2	30,013	0.00%
2022/05/27	2	35.68	0	0.00	35.60	2	31,460	0.01%
2022/05/26	0	0.00	3	35.60	35.45	-3	32,280	-0.01%
2022/05/25	2	35.15	13	35.18	35.30	-11	33,909	-0.03%
2022/05/24	4	35.24	9	35.11	34.90	-5	38,276	-0.01%
2022/05/23	7	35.24	1	34.85	35.00	6	40,270	0.01%
2022/05/19	2	33.48	0	0.00	33.40	2	42,155	0.00%
2022/05/18	6	34.80	2	34.70	34.55	4	42,498	0.01%
2022/05/17	1	34.85	3	34.62	34.35	-2	42,509	0.00%
2022/05/16	0	0.00	2	34.73	34.80	-2	42,495	0.00%
2022/05/13	5	34.99	3	35.00	35.15	2	42,473	0.00%
2022/05/12	3	34.70	11	35.31	34.45	-8	42,463	-0.02%
2022/05/11	3	36.23	1	35.80	35.80	2	42,350	0.00%
2022/05/10	4	36.43	8	35.80	36.60	-4	42,400	-0.01%
2022/05/09	31	37.11	5	36.54	36.05	26	42,499	0.06%
2022/05/06	17	38.51	18	38.52	38.20	-1	42,373	0.00%
2022/05/05	19	38.33	23	38.54	38.95	-4	41,920	-0.01%
2022/05/04	12	38.22	19	38.33	37.60	-7	41,253	-0.02%
2022/05/03	4	36.03	6	35.89	35.80	-2	40,425	0.00%
2022/04/29	4	36.63	9	36.30	36.10	-5	40,391	-0.01%
2022/04/28	5	35.74	3	35.73	35.30	2	40,219	0.00%
2022/04/27	23	35.17	110	35.11	35.45	-87	40,070	-0.22%	大賣/
2022/04/26	131	36.98	118	37.92	36.20	13	39,802	0.03%	大買/大賣/
2022/04/25	180	38.47	49	38.31	37.45	131	39,224	0.33%	大買/鉅額交易
2022/04/22	54	40.16	393	40.12	41.50	-339	38,164	-0.89%	大賣/鉅額交易
2022/04/21	54	37.67	19	38.09	37.75	35	36,433	0.10%
2022/04/20	285	38.29	21	37.75	37.00	264	36,367	0.73%	大買/鉅額交易
2022/04/19	2	36.55	3	37.20	36.75	-1	36,369	0.00%
2022/04/18	3	36.60	8	36.24	36.00	-5	36,633	-0.01%
2022/04/15	2	37.75	2	37.50	37.30	0	36,568	0.00%
2022/04/14	13	38.38	5	37.89	37.20	8	36,441	0.02%
2022/04/13	4	37.69	1	37.60	37.50	3	36,214	0.01%
2022/04/12	0	0.00	4	36.43	36.60	-4	36,053	-0.01%
2022/04/11	8	37.66	0	0.00	36.60	8	35,984	0.02%
2022/04/08	3	37.83	16	37.50	37.60	-13	35,859	-0.04%
2022/04/07	5	37.22	5	37.43	36.15	0	35,512	0.00%
2022/04/06	2	37.38	7.2	37.21	37.05	-5.2	35,341	-0.01%
2022/04/01	12	37.79	17	37.82	37.60	-5	35,270	-0.01%
2022/03/31	9	36.87	4	36.86	36.90	5	35,067	0.01%
2022/03/30	1	37.00	7	36.91	36.85	-6	34,978	-0.02%
2022/03/29	7	37.01	9	37.07	36.90	-2	34,879	-0.01%
2022/03/28	5	36.24	12	36.43	36.95	-7	34,719	-0.02%
2022/03/25	23	35.84	8	35.87	35.85	15	34,509	0.04%
2022/03/24	9	36.61	7	36.49	36.60	2	34,322	0.01%
2022/03/23	1	37.30	10	37.51	37.30	-9	34,195	-0.03%
2022/03/22	0	0.00	12	36.76	37.00	-12	33,970	-0.04%
2022/03/21	5	37.07	5	37.07	37.25	0	33,854	0.00%
2022/03/18	14	36.75	12.4	36.71	37.05	1.6	33,681	0.00%
2022/03/17	13	36.76	9	36.98	37.70	4	33,453	0.01%
2022/03/16	233	38.12	232	36.65	36.30	1	32,794	0.00%	大買/大賣/
2022/03/15	200	38.38	191.5	37.61	37.50	8.5	31,999	0.03%	大買/大賣/
2022/03/14	79	39.93	74	39.64	39.30	5	31,454	0.02%
2022/03/11	20	40.40	24	40.36	39.60	-4	30,756	-0.01%
2022/03/10	188.7	42.62	261	41.56	41.75	-72.3	29,780	-0.24%	大買/大賣/
2022/03/09	108	39.34	124	39.66	40.80	-16	27,132	-0.06%	大買/大賣/
2022/03/08	172	38.92	162	39.74	37.10	10	25,199	0.04%	大買/大賣/
2022/03/07	31	38.11	35	38.22	39.00	-4	23,020	-0.02%
2022/03/04	18	38.60	8	38.78	37.35	10	21,647	0.05%
2022/03/03	49	39.19	60	38.91	38.90	-11	20,978	-0.05%
2022/03/02	96	38.15	95	39.27	38.65	1	20,010	0.00%
2022/03/01	30.3	37.34	24	36.79	36.95	6.3	18,566	0.03%
2022/02/25	138	38.65	131.2	38.67	37.55	6.8	17,718	0.04%	大買/大賣/
2022/02/24	223.2	38.65	177	38.89	36.95	46.2	16,051	0.29%	大買/大賣/
2022/02/23	60.2	36.54	79.7	37.17	37.80	-19.6	11,725	-0.17%
2022/02/22	87	35.58	64	34.66	34.40	23	9,690	0.24%
2022/02/21	1	35.40	4	36.36	36.65	-3	8,270	-0.04%
2022/02/18	5	30.96	7	32.12	33.35	-2	7,592	-0.03%
2022/02/17	0	0.00	3	30.33	30.35	-3	7,344	-0.04%
2022/02/16	2	30.18	1	30.25	30.05	1	7,369	0.01%
2022/02/15	8	30.55	37	30.27	29.75	-29	7,401	-0.39%
2022/02/14	4	30.71	5.3	30.50	30.55	-1.3	7,542	-0.02%
2022/02/10	5.3	31.74	15	31.79	31.70	-9.7	7,479	-0.13%
2022/02/09	12	31.31	1	31.45	31.45	11	7,353	0.15%
2022/02/08	12	30.84	3	30.72	30.85	9	7,037	0.13%
2022/02/07	2	29.35	1	29.20	29.20	1	6,758	0.01%
2022/01/26	0	0.00	1	28.20	28.10	-1	6,973	-0.01%
2022/01/24	0	0.00	27	28.25	28.65	-27	7,032	-0.38%
2022/01/21	0	0.00	1	28.90	28.70	-1	7,050	-0.01%
2022/01/20	70	29.24	0	0.00	29.20	70	7,026	1.00%
2022/01/19	10	29.35	0	0.00	29.20	10	7,030	0.14%
2022/01/17	1	29.25	0	0.00	29.60	1	7,002	0.01%
2022/01/14	3	29.07	0	0.00	29.15	3	7,015	0.04%
2022/01/13	11	30.66	10	30.89	30.10	1	6,862	0.01%
2022/01/12	28	30.38	16	30.91	31.50	12	6,614	0.18%
2022/01/11	23	30.30	5	30.22	29.65	18	6,169	0.29%
2022/01/10	2	28.75	0	0.00	28.55	2	5,886	0.03%
2022/01/07	13	28.65	0	0.00	28.40	13	5,815	0.22%
2022/01/06	2	28.55	0	0.00	28.60	2	5,887	0.03%
2022/01/04	0	0.00	1	28.70	28.75	-1	6,038	-0.02%
2021/12/30	1	29.30	0	0.00	29.30	1	6,215	0.02%
2021/12/28	7	29.65	1.1	29.37	29.25	5.9	6,339	0.09%
2021/12/27	5	29.00	2	29.65	29.70	3	6,436	0.05%
2021/12/24	2	28.75	0	0.00	28.45	2	6,424	0.03%
2021/12/22	1	28.65	0	0.00	28.55	1	6,586	0.02%
2021/12/21	1	28.20	0	0.00	28.80	1	6,639	0.02%
2021/12/14	1	28.45	0	0.00	28.30	1	6,844	0.01%
2021/12/13	0	0.00	1.4	29.04	29.00	-1.4	6,824	-0.02%
2021/12/10	0	0.00	2	29.40	29.35	-2	6,852	-0.03%
2021/12/09	0	0.00	18.2	30.39	30.05	-18.2	6,895	-0.26%
2021/12/08	3	30.55	13	30.39	30.30	-10	6,970	-0.14%
2021/12/07	16	30.12	1	30.20	30.15	15	6,908	0.22%
2021/12/06	5	30.00	14	30.29	30.05	-9	6,982	-0.13%
2021/12/03	10	30.50	7	30.74	29.40	3	6,930	0.04%
2021/12/02	46	29.80	33	29.76	29.70	13	6,861	0.19%
2021/11/29	0	0.00	1	28.80	28.50	-1	6,937	-0.01%
2021/11/26	2	28.63	0	0.00	28.20	2	7,052	0.03%
2021/11/25	11	29.52	0	0.00	29.45	11	7,137	0.15%
2021/11/24	0	0.00	3	29.30	29.35	-3	7,245	-0.04%
2021/11/23	3	28.90	0	0.00	28.75	3	7,365	0.04%
2021/11/22	0	0.00	7	29.31	29.40	-7	7,528	-0.09%
2021/11/18	0	0.00	2	29.33	29.10	-2	8,821	-0.02%
2021/11/17	5	28.96	1	28.90	29.05	4	9,318	0.04%
2021/11/16	1	29.50	3	29.40	29.80	-2	9,490	-0.02%
2021/11/15	0	0.00	4	28.58	28.10	-4	9,920	-0.04%
2021/11/12	3	28.52	0	0.00	28.80	3	10,211	0.03%
2021/11/11	0.1	28.70	7	29.08	28.35	-6.9	10,240	-0.07%
2021/11/10	5	28.27	1	28.55	28.15	4	10,144	0.04%
2021/11/09	4	28.21	0	0.00	28.10	4	10,345	0.04%
2021/11/03	0	0.00	2	28.25	28.05	-2	11,742	-0.02%
2021/11/01	2	27.60	0	0.00	26.95	2	11,818	0.02%
2021/10/29	2	26.83	3	27.00	27.05	-1	11,853	-0.01%
2021/10/28	2	26.95	2	27.20	26.65	0	11,897	0.00%
2021/10/21	0	0.00	2	28.30	27.90	-2	13,541	-0.01%
2021/10/20	0	27.95	0	0.00	28.00	0	13,765	0.00%
2021/10/19	0	0.00	2	27.90	27.70	-2	14,313	-0.01%
2021/10/18	13	26.02	1	26.80	27.15	12	14,792	0.08%
2021/10/14	0	0.00	14	27.64	27.60	-14	15,743	-0.09%
2021/10/07	11	29.25	12	29.30	28.65	-1	18,805	-0.01%
2021/10/05	0	0.00	3.2	28.17	28.75	-3.2	18,954	-0.02%
2021/10/04	1	29.05	13	28.62	27.80	-12	18,986	-0.06%
2021/10/01	0	0.00	1	29.05	29.30	-1	19,096	-0.01%
2021/09/28	1	30.50	0	0.00	30.50	1	19,727	0.01%
2021/09/24	0	31.20	1	31.50	31.15	-1	20,825	0.00%
2021/09/16	1	30.90	0	0.00	30.65	1	28,978	0.00%
2021/09/15	1	31.10	1	31.05	31.30	0	30,934	0.00%
2021/09/14	1	31.90	0	0.00	31.25	1	32,687	0.00%
2021/09/13	4	32.30	4.5	32.48	31.85	-0.5	33,957	0.00%
2021/09/10	0	0.00	6	32.12	32.00	-6	34,061	-0.02%
2021/09/09	7	32.18	2	32.25	31.85	5	34,383	0.01%
2021/09/08	15	31.67	17	31.99	31.50	-2	35,381	-0.01%
2021/09/07	5	32.78	5	32.54	32.45	0	36,392	0.00%
2021/09/06	0	0.00	1	31.40	31.00	-1	36,795	0.00%
2021/09/03	2	32.75	0	0.00	32.00	2	36,962	0.01%
2021/09/02	2	33.35	5	33.33	32.95	-3	36,912	-0.01%
2021/09/01	6	33.17	3	33.63	33.40	3	36,892	0.01%
2021/08/31	9	34.01	5	34.03	33.50	4	36,974	0.01%
2021/08/30	1	35.45	0	0.00	34.80	1	37,084	0.00%
2021/08/27	6	35.76	9	35.14	34.90	-3	37,188	-0.01%
2021/08/26	7	36.57	310	35.56	35.45	-303	38,209	-0.79%	大賣/鉅額交易
2021/08/25	60	35.46	7	35.51	36.05	53	38,259	0.14%
2021/08/24	244	37.50	35	36.66	36.35	209	38,082	0.55%	大買/鉅額交易
2021/08/23	81	35.50	47	35.76	35.95	34	37,283	0.09%
2021/08/20	16	32.76	16	32.53	32.70	0	37,195	0.00%
2021/08/19	37	33.53	26	33.82	32.00	11	37,374	0.03%
2021/08/18	37	32.15	38	32.37	32.40	-1	37,380	0.00%
2021/08/17	2	30.70	0	0.00	30.00	2	37,755	0.01%
2021/08/16	1	31.80	0	0.00	30.60	1	38,504	0.00%
2021/08/13	0	0.00	2	32.70	31.55	-2	38,584	-0.01%
2021/08/12	2	31.55	0	0.00	31.90	2	38,502	0.01%
2021/08/11	2.1	31.67	3	31.88	31.30	-0.9	38,723	0.00%
2021/08/10	5	33.57	0	0.00	32.75	5	38,755	0.01%
2021/08/09	15	35.07	31	34.24	33.55	-16	38,553	-0.04%
2021/08/06	18.3	33.37	19	33.20	32.40	-0.7	37,819	0.00%
2021/08/05	1	31.70	12	31.83	31.75	-11	37,755	-0.03%
2021/08/04	0.1	33.25	0	0.00	32.85	0.1	37,887	0.00%
2021/08/03	11	32.64	22	32.73	32.65	-11	38,185	-0.03%
2021/08/02	13	32.76	5	32.46	33.10	8	38,571	0.02%
2021/07/30	2	34.48	11	33.23	32.15	-9	38,567	-0.02%
2021/07/29	28	34.42	20	34.40	35.00	8	38,481	0.02%
2021/07/28	10	32.66	12	32.23	32.45	-2	38,352	-0.01%
2021/07/27	3	33.35	0	0.00	32.90	3	38,762	0.01%
2021/07/26	2	34.75	25	34.97	34.30	-23	39,679	-0.06%
2021/07/23	55	36.32	30	35.98	35.60	25	39,906	0.06%
2021/07/22	19	35.19	29	34.36	34.75	-10	39,876	-0.03%
2021/07/21	23.1	36.44	27.1	37.00	35.55	-3.9	39,601	-0.01%
2021/07/20	6	38.73	7.5	39.95	38.60	-1.5	39,281	0.00%
2021/07/19	29	42.96	25	42.61	41.60	4	39,311	0.01%
2021/07/16	82.6	42.51	72.3	42.81	42.00	10.3	39,712	0.03%
2021/07/15	0	0.00	44	39.64	39.90	-44	38,527	-0.11%
2021/07/14	5	35.36	2	34.00	36.30	3	38,549	0.01%
2021/07/13	45	37.82	4	37.36	36.30	41	39,131	0.10%
2021/07/12	12	40.00	8	40.62	40.30	4	39,017	0.01%
2021/07/09	10	41.13	1	40.30	40.30	9	38,922	0.02%
2021/07/08	9.2	40.96	27.4	40.93	42.40	-18.2	39,120	-0.05%
2021/07/07	6.2	43.14	3	44.48	41.00	3.2	39,230	0.01%
2021/07/06	31	44.11	17.1	44.97	43.95	13.9	39,044	0.04%
2021/07/05	28.1	43.57	10.2	43.14	43.50	17.9	38,796	0.05%
2021/07/02	9.4	46.83	43.2	46.68	45.90	-33.8	38,467	-0.09%
2021/07/01	38.2	50.08	28	49.69	49.00	10.2	38,111	0.03%
2021/06/30	669.6	46.26	812	46.93	49.60	-142.4	37,399	-0.38%	大買/大賣/鉅額交易
2021/06/29	216.6	44.79	357	45.45	45.10	-140.4	34,490	-0.41%	大買/大賣/鉅額交易
2021/06/28	114	40.49	395	41.65	41.70	-281	31,735	-0.89%	大買/大賣/鉅額交易
2021/06/25	547	36.38	267.3	37.51	37.95	279.7	31,037	0.90%	大買/大賣/鉅額交易
2021/06/24	464	33.76	391	33.80	34.50	73	29,226	0.25%	大買/大賣/
2021/06/23	239.6	32.59	23	33.00	31.40	216.6	27,249	0.79%	大買/鉅額交易
2021/06/22	16	34.50	42	34.60	34.85	-26	25,448	-0.10%
2021/06/21	0	0.00	2	31.70	31.70	-2	24,140	-0.01%
2021/06/18	4	28.80	9	28.84	28.85	-5	24,085	-0.02%
2021/06/17	18	24.74	71	25.16	26.25	-53	24,078	-0.22%
2021/06/16	36.6	24.29	36	24.39	23.90	0.6	22,967	0.00%
2021/06/15	24.7	23.73	29	23.66	24.20	-4.3	21,862	-0.02%
2021/06/11	15	23.29	18	22.92	22.60	-3	21,164	-0.01%
2021/06/10	11	22.23	2	22.33	22.40	9	20,891	0.04%
2021/06/09	1	22.80	1	22.55	22.55	0	20,829	0.00%
2021/06/08	27	23.47	31	23.32	23.15	-4	20,732	-0.02%
2021/06/07	36	23.06	13	23.07	23.00	23	20,471	0.11%
2021/06/04	3	22.85	22	23.06	22.75	-19	20,226	-0.09%
2021/06/03	64	23.86	30	23.65	23.80	34	20,045	0.17%
2021/06/02	5	22.68	10.1	22.75	22.70	-5.1	18,903	-0.03%
2021/06/01	5	22.21	3	22.43	22.55	2	18,682	0.01%
2021/05/31	21	22.89	21	22.76	22.10	0	18,531	0.00%
2021/05/28	18	22.73	15.3	23.02	22.65	2.7	18,209	0.01%
2021/05/27	27	22.83	13	23.04	22.80	14	17,808	0.08%
2021/05/26	13	23.01	15	22.20	22.70	-2	17,432	-0.01%
2021/05/25	11	22.45	6	20.93	21.90	5	16,789	0.03%
2021/05/24	19	20.94	15	20.98	21.75	4	16,109	0.02%
2021/05/21	0	0.00	3	19.22	19.80	-3	15,421	-0.02%
2021/05/20	7	18.73	0	0.00	18.45	7	15,381	0.05%
2021/05/19	13	19.03	2	19.55	19.30	11	15,232	0.07%
2021/05/18	2	18.50	1	18.50	18.80	1	14,946	0.01%
2021/05/17	1	17.85	3	18.18	17.10	-2	14,691	-0.01%
2021/05/14	1	18.85	1	18.95	18.95	0	14,518	0.00%
2021/05/13	1	17.65	2	18.20	18.20	-1	14,305	-0.01%
2021/05/12	5	21.14	8	19.80	19.60	-3	14,045	-0.02%
2021/05/11	14	23.18	14	21.79	21.75	0	13,849	0.00%
2021/05/10	30	23.26	31	23.56	23.65	-1.1	13,501	-0.01%
2021/05/07	6	22.00	24	21.94	22.25	-18	13,035	-0.14%
2021/05/06	5	22.70	10	23.30	22.05	-5	12,831	-0.04%
2021/05/05	28	22.95	2	23.15	22.85	26	12,555	0.21%
2021/05/04	12.3	24.26	17	25.34	23.15	-4.8	12,174	-0.04%
2021/05/03	44	26.54	16	26.25	25.70	28	11,429	0.24%
2021/04/29	26.4	23.93	7	24.04	24.45	19.4	10,210	0.19%
2021/04/28	7.3	23.40	14	23.41	23.45	-6.7	9,811	-0.07%
2021/04/27	9	22.57	4	22.70	22.50	5	9,350	0.05%
2021/04/26	17	22.86	1	23.00	22.85	16	9,136	0.18%
2021/04/23	4	22.63	8	23.32	21.80	-4	8,817	-0.05%
2021/04/22	89	24.82	100	25.48	23.50	-11	8,502	-0.13%
2021/04/21	17	22.76	20	23.18	23.50	-3	7,328	-0.04%
2021/04/20	35	21.47	29	21.41	21.40	6	6,588	0.09%
2021/04/19	13	21.25	10	22.23	22.25	3	6,393	0.05%
2021/04/16	9	20.09	7	20.11	20.25	2	5,691	0.03%
2021/04/15	5	19.89	15	19.80	19.75	-10	5,724	-0.17%
2021/04/14	18	20.04	17	20.10	19.90	1	5,969	0.02%
2021/04/13	11	19.98	11	20.17	19.85	0	5,838	0.00%
2021/04/12	6	19.30	1	19.25	19.30	5	5,608	0.09%
2021/04/08	2	19.05	2	19.10	19.10	0	6,029	0.00%
2021/04/07	0	0.00	1	18.90	18.95	-1	6,212	-0.02%
2021/04/06	0	0.00	1	18.85	18.80	-1	7,148	-0.01%
2021/03/31	0	0.00	10	18.60	18.50	-10	8,512	-0.12%
2021/03/25	1	17.95	0	0.00	17.95	1	9,694	0.01%
2021/03/23	1	18.25	1	18.20	18.35	0	9,870	0.00%
2021/03/22	1	18.70	0	0.00	19.05	1	9,780	0.01%
2021/03/19	2	17.95	0	0.00	17.85	2	9,817	0.02%
2021/03/18	0	0.00	5	17.90	17.85	-5	9,965	-0.05%
2021/03/17	0	0.00	6	17.50	17.60	-6	9,995	-0.06%
2021/03/12	5	17.55	0	0.00	17.45	5	10,205	0.05%
2021/03/11	0	0.00	5	17.50	17.45	-5	10,313	-0.05%
2021/03/10	5	17.60	0	0.00	17.35	5	10,332	0.05%
2021/03/08	1	17.10	0	0.00	17.10	1	10,427	0.01%
2021/03/02	0	0.00	2	17.25	16.75	-2	10,692	-0.02%
2021/02/26	0	0.00	1	17.25	17.05	-1	10,659	-0.01%
2021/02/23	32	17.91	0	0.00	17.70	32	10,664	0.30%
2021/02/17	0	0.00	3	16.20	16.25	-3	10,272	-0.03%
2021/02/02	0	0.00	1	16.00	16.10	-1	10,423	-0.01%
2021/02/01	0	0.00	3	15.67	15.75	-3	10,663	-0.03%
2021/01/29	1	15.60	0	0.00	15.60	1	10,640	0.01%
2021/01/20	0	0.00	2	15.53	15.50	-2	10,693	-0.02%
2021/01/19	1	16.10	10	16.55	16.10	-9	10,678	-0.08%
2021/01/18	10	16.25	0	0.00	16.45	10	10,898	0.09%
2021/01/15	0	0.00	11	16.60	16.50	-11	10,832	-0.10%
2021/01/14	1	17.35	0	0.00	17.30	1	10,692	0.01%
2021/01/12	0	0.00	15	17.27	17.15	-15	10,567	-0.14%
2021/01/11	0	0.00	2	18.15	18.10	-2	10,409	-0.02%
2021/01/08	12	18.00	9	17.93	18.20	3	10,387	0.03%
2021/01/07	3	18.28	28	17.80	17.80	-25	10,234	-0.24%
2021/01/06	0	0.00	10	19.10	18.60	-10	9,953	-0.10%
2021/01/05	10	19.80	5	19.68	19.50	5	9,747	0.05%
2021/01/04	6	20.03	11	20.03	20.20	-5	9,555	-0.05%
2020/12/31	4	20.28	23	20.23	20.25	-19	9,176	-0.21%
2020/12/30	10.7	20.14	2	20.30	20.35	8.7	8,964	0.10%
2020/12/29	39.6	21.64	27	20.98	20.80	12.6	8,706	0.15%
2020/12/28	38	20.64	31	20.56	21.05	7	7,702	0.09%
2020/12/25	36	19.21	8	19.04	19.15	28	6,775	0.41%
2020/12/24	10	18.00	0	0.00	18.15	10	6,122	0.16%
2020/12/23	11	17.55	0	0.00	18.05	11	6,012	0.18%
2020/12/22	3	18.48	7	18.26	17.85	-4	5,925	-0.07%
2020/12/21	7	18.40	49	19.13	18.90	-42	5,595	-0.75%
2020/12/18	11	17.52	5	17.81	17.70	6	4,892	0.12%
2020/12/16	0	0.00	1	17.60	17.80	-1	4,673	-0.02%
2020/12/15	7	17.59	2	17.50	17.75	5	4,561	0.11%
2020/12/14	15	17.38	6	17.43	17.50	9	4,110	0.22%
2020/12/10	0	0.00	3	17.15	16.90	-3	3,800	-0.08%
2020/12/09	0	0.00	25	17.27	17.25	-25	3,740	-0.67%
2020/12/08	0	0.00	1	17.00	16.90	-1	3,714	-0.03%
2020/12/07	30	16.77	22	16.68	16.75	8	3,593	0.22%
2020/12/03	34	16.55	1	16.40	16.65	33	3,522	0.94%
2020/12/02	6	16.33	0	0.00	16.55	6	3,534	0.17%
2020/12/01	10	16.30	2	16.25	16.20	8	3,512	0.23%
2020/11/30	19	15.91	5	15.70	15.95	14	3,323	0.42%
2020/11/24	5	15.85	0	0.00	15.65	5	3,358	0.15%
2020/11/03	2	14.90	0	0.00	14.95	2	2,741	0.07%
2020/11/02	0	0.00	10	14.50	15.10	-10	2,606	-0.38%
2020/10/27	0	0.00	3	14.85	14.90	-3	2,430	-0.12%
2020/10/26	3	15.20	0	0.00	15.00	3	2,379	0.13%
2020/10/14	0	0.00	10	13.95	14.00	-10	1,937	-0.52%
2020/09/09	0	0.00	1	14.15	14.30	-1	1,998	-0.05%
2020/09/07	1	14.20	0	0.00	14.20	1	1,879	0.05%
2020/09/03	20	14.18	13	14.03	14.10	7	1,672	0.42%
2020/09/01	3	14.05	0	0.00	14.15	3	1,603	0.19%
2020/08/28	10	14.10	0	0.00	13.95	10	1,458	0.69%
2020/07/24	0	0.00	18	13.55	13.55	-18	1,279	-1.41%
2020/07/01	0	0.00	50	13.65	13.65	-50	1,118	-4.47%
2020/06/24	0	0.00	14	13.60	13.65	-14	1,102	-1.27%
2020/06/22	50	13.75	0	0.00	13.70	50	1,099	4.55%
2020/06/19	14	13.40	0	0.00	13.55	14	1,008	1.39%
2020/05/12	0	0.00	10	12.95	12.95	-10	1,060	-0.94%
2020/05/04	10	12.90	0	0.00	12.85	10	1,081	0.92%
2020/04/29	10	12.80	0	0.00	12.95	10	1,094	0.91%
2020/04/24	0	0.00	20	12.40	12.30	-20	1,092	-1.83%
2020/04/23	0	0.00	60	12.36	12.30	-60	1,082	-5.54%
2020/04/22	0	0.00	10	12.30	12.25	-10	1,079	-0.93%
2020/04/21	105	12.61	0	0.00	12.30	105	1,073	9.78%	大買/鉅額交易
2020/03/12	0	0.00	3	13.00	13.10	-3	925	-0.32%
2020/02/19	3	13.83	0	0.00	13.85	3	967	0.31%
2020/02/07	0	0.00	1	13.50	13.50	-1	1,086	-0.09%
2020/02/03	0	0.00	10	13.40	13.40	-10	1,200	-0.83%
2019/11/20	1	13.90	0	0.00	13.95	1	1,537	0.07%
2019/11/15	0	0.00	1	13.90	13.85	-1	1,519	-0.07%
2019/11/12	0	0.00	1	13.85	13.95	-1	1,521	-0.07%
2019/11/06	0	0.00	3	14.25	14.20	-3	1,463	-0.21%
2019/10/22	5	14.81	0	0.00	14.80	5	1,095	0.46%
2019/10/14	0	0.00	10	13.95	14.15	-10	772	-1.29%
2019/05/31	0	0.00	15	14.45	14.40	-15	1,392	-1.08%
2019/05/30	0	0.00	1	14.45	14.45	-1	1,385	-0.07%
2019/05/24	10	14.55	0	0.00	14.45	10	1,154	0.87%
2019/05/23	10	14.45	0	0.00	14.30	10	1,104	0.91%
2019/05/22	0	0.00	1	14.30	14.35	-1	1,067	-0.09%
2019/05/21	2	14.55	0	0.00	14.25	2	1,025	0.20%
2019/05/20	2	14.10	2	14.05	14.20	0	912	0.00%
2019/05/17	8	14.19	3	14.40	14.40	5	807	0.62%
2018/08/31	0	0.00	15	13.35	13.30	-15	418	-3.58%
2018/06/27	0	0.00	9	13.20	13.25	-9	462	-1.95%
2018/06/25	0	0.00	5	13.25	13.35	-5	463	-1.08%
2018/06/07	0	0.00	10	13.60	13.60	-10	464	-2.15%
2018/05/31	10	13.40	0	0.00	13.60	10	446	2.24%
2018/05/14	0	0.00	2	13.35	13.40	-2	496	-0.40%
2018/03/30	0	0.00	1	13.20	13.15	-1	595	-0.17%
2018/03/05	1	13.40	0	0.00	13.25	1	690	0.14%
2018/02/06	0	0.00	8	13.54	13.05	-8	700	-1.14%
2018/01/26	0	0.00	2	14.10	14.15	-2	668	-0.30%
2018/01/03	0	0.00	1	14.40	14.25	-1	763	-0.13%