榮運 (2607)-元大-土城券商分點個股進出

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
30.50
漲跌
▼0.20
漲幅
-0.65%
成交量
685張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:14:30

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

榮運 (2607)籌碼相關－元大-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/12/13	10	30.50	0	0.00	30.50	10	1,107	0.90%
2024/12/09	0	0.00	1	31.60	31.55	-1	1,113	-0.09%
2024/10/15	0	0.00	3	30.30	30.30	-3	1,460	-0.21%
2024/09/25	0	0.00	1	31.25	31.30	-1	1,681	-0.06%
2024/09/24	5	31.30	0	0.00	31.25	5	1,706	0.29%
2024/09/10	0	0.00	3	29.50	29.40	-3	2,452	-0.12%
2024/09/04	1	29.65	0	0.00	29.60	1	2,608	0.04%
2024/08/14	0	0.00	1	32.60	32.05	-1	3,193	-0.03%
2024/08/12	1	31.20	0	0.00	31.10	1	3,205	0.03%
2024/08/06	1	29.05	1	28.70	29.55	0	3,791	0.00%
2024/07/22	0	0.00	5	29.90	30.25	-5	4,364	-0.11%
2024/07/11	5	31.55	0	0.00	31.40	5	4,518	0.11%
2024/07/08	1	31.55	0	0.00	31.60	1	4,649	0.02%
2024/07/05	10	31.90	0	0.00	31.95	10	4,801	0.21%
2024/07/01	10	31.80	0	0.00	31.70	10	4,786	0.21%
2024/06/28	10	31.75	0	0.00	31.75	10	4,758	0.21%
2024/06/24	10	32.05	0	0.00	31.85	10	4,570	0.22%
2024/06/21	6	32.65	0	0.00	32.35	6	4,444	0.13%
2024/06/18	1	31.95	0	0.00	31.75	1	4,072	0.02%
2024/06/12	1	31.55	1	31.95	31.65	0	4,081	0.00%
2024/06/11	2	32.43	1	32.55	32.30	1	4,033	0.02%
2024/06/07	0	0.00	1	33.60	33.50	-1	4,141	-0.02%
2024/06/06	1	33.50	0	0.00	33.50	1	4,181	0.02%
2024/05/29	3	34.50	5	34.35	34.00	-2	4,176	-0.05%
2024/05/28	1	34.10	1	34.00	34.05	0	4,122	0.00%
2024/05/27	5	34.15	0.3	34.08	34.10	4.7	4,086	0.11%
2024/05/22	0.3	32.50	0	0.00	32.65	0.3	3,953	0.01%
2024/05/14	1	34.40	0	0.00	34.25	1	3,768	0.03%
2024/05/13	1	35.95	8.2	35.77	33.95	-7.2	3,681	-0.20%
2024/05/06	0	0.00	1	34.00	33.55	-1	3,177	-0.03%
2024/05/02	0	0.00	10	34.75	34.20	-10	3,098	-0.32%
2024/04/29	1	33.80	5	33.75	34.45	-4	3,018	-0.13%
2024/04/26	5	32.25	0	32.10	32.95	5	2,797	0.18%
2024/04/24	0	0.00	2	31.73	32.10	-2	2,730	-0.07%
2024/04/22	0	31.60	0	0.00	31.20	0	2,701	0.00%
2024/04/19	1	30.85	0	0.00	30.70	1	2,662	0.04%
2024/04/17	2	30.65	12	30.49	30.65	-10	2,734	-0.37%
2024/04/16	13	30.04	3	29.95	30.00	10	2,795	0.36%
2024/04/15	1	30.05	0	0.00	29.95	1	2,933	0.03%
2024/04/02	0	0.00	2	31.20	31.40	-2	4,158	-0.05%
2024/03/26	0	0.00	0.1	31.35	31.00	-0.1	4,651	0.00%
2024/03/22	0	0.00	1	31.50	31.45	-1	5,120	-0.02%
2024/03/15	1	31.80	5	31.90	31.75	-4	5,660	-0.07%
2024/03/13	1	33.40	0	0.00	32.50	1	5,642	0.02%
2024/03/12	0	0.00	4	34.70	34.80	-4	5,505	-0.07%
2024/03/11	0	0.00	1	34.05	34.30	-1	5,524	-0.02%
2024/03/08	5	33.80	1	33.85	33.70	4	5,737	0.07%
2024/03/07	4	33.90	0	0.00	33.60	4	5,806	0.07%
2024/02/22	0	0.00	50	33.65	33.70	-50	5,889	-0.85%
2024/02/20	50	33.10	0	0.00	33.10	50	6,015	0.83%
2024/02/15	0	0.00	2	32.00	32.00	-2	6,496	-0.03%
2024/02/05	0	0.00	17	32.38	32.30	-17	6,685	-0.25%
2024/01/29	6	34.10	0	0.00	33.95	6	6,833	0.09%
2024/01/26	11	33.90	0	0.00	33.95	11	6,825	0.16%
2024/01/24	0	0.00	2	33.68	33.80	-2	6,810	-0.03%
2024/01/17	1	32.20	0	0.00	32.35	1	6,833	0.01%
2024/01/15	1	33.30	1	33.05	33.20	0	6,813	0.00%
2024/01/10	4.2	33.14	0	0.00	32.70	4.2	6,854	0.06%
2024/01/09	3	33.15	19	33.24	33.65	-16	6,822	-0.23%
2024/01/08	2	34.63	2	34.45	34.60	0	6,759	0.00%
2024/01/05	16	35.31	15.5	35.35	35.80	0.5	6,785	0.01%
2024/01/04	6	33.57	47	34.93	35.50	-41	6,080	-0.67%
2024/01/03	2	32.40	2	32.05	32.30	0	5,667	0.00%
2024/01/02	1.5	32.95	3	32.42	31.85	-1.5	5,618	-0.03%
2023/12/29	0	0.00	2	31.65	31.70	-2	5,499	-0.04%
2023/12/28	0	0.00	4	31.75	31.80	-4	5,488	-0.07%
2023/12/27	0	0.00	2	32.35	32.35	-2	5,440	-0.04%
2023/12/25	23	32.33	2	34.30	32.20	21	5,382	0.39%
2023/12/22	3	34.35	5	34.77	34.60	-2	5,252	-0.04%
2023/12/21	13	34.55	4	34.58	35.00	9	5,139	0.18%
2023/12/20	11	34.72	2	34.40	34.85	9	4,962	0.18%
2023/12/19	27	35.06	6	35.13	34.90	21	4,821	0.44%
2023/12/18	3.1	34.60	28	34.25	35.00	-24.9	4,503	-0.55%
2023/12/15	0	0.00	2	32.80	33.10	-2	4,153	-0.05%
2023/12/14	1	32.25	1	31.85	32.40	0	4,044	0.00%
2023/12/13	0	0.00	0	31.75	31.45	0	3,966	0.00%
2023/12/12	0	0.00	1	31.60	31.55	-1	4,023	-0.02%
2023/12/11	0	0.00	4	31.45	31.30	-4	3,998	-0.10%
2023/12/08	0	0.00	0.5	31.30	31.45	-0.5	3,967	-0.01%
2023/12/07	0.5	31.07	0	0.00	31.05	0.5	3,944	0.01%
2023/12/06	2.2	31.25	1.3	31.31	31.30	0.9	3,920	0.02%
2023/12/05	3.3	31.70	13	31.43	31.55	-9.7	3,849	-0.25%
2023/12/04	12	30.78	0	0.00	30.85	12	3,592	0.33%
2023/12/01	0	29.70	0	0.00	29.70	0	3,471	0.00%
2023/11/30	6	29.33	0	0.00	29.30	6	3,436	0.17%
2023/11/29	0.1	29.80	0	0.00	29.75	0.1	3,359	0.00%
2023/11/28	4	29.95	0	0.00	29.85	4	3,348	0.12%
2023/11/22	1	29.35	0	0.00	29.40	1	3,286	0.03%
2023/11/17	2	29.15	2.4	29.15	29.50	-0.4	3,211	-0.01%
2023/11/16	1.1	31.46	0	0.00	28.80	1.1	3,099	0.04%
2023/11/15	3.1	31.90	0	0.00	31.35	3.1	2,857	0.11%
2023/11/13	0.4	33.40	5.1	33.01	33.30	-4.7	2,734	-0.17%
2023/11/10	0.6	32.22	0	0.00	32.00	0.6	2,525	0.02%
2023/11/09	0.1	31.90	0	0.00	32.00	0.1	2,463	0.00%
2023/11/08	0.2	30.90	0.1	30.90	30.70	0.1	2,393	0.00%
2023/11/07	0	0.00	0.1	30.80	30.85	-0.1	2,349	0.00%
2023/11/06	1.6	30.76	2	30.50	30.80	-0.4	2,358	-0.02%
2023/11/02	0	0.00	0.2	30.65	30.65	-0.2	2,397	-0.01%
2023/11/01	0	0.00	0.5	30.16	30.20	-0.5	2,389	-0.02%
2023/10/31	0	0.00	1.5	29.92	29.85	-1.5	2,379	-0.06%
2023/10/30	0.1	31.00	0	0.00	30.95	0.1	2,352	0.00%
2023/10/27	0	0.00	6.1	31.22	31.10	-6.1	2,337	-0.26%
2023/10/26	0.1	30.75	0	0.00	30.50	0.1	2,325	0.00%
2023/10/25	2	31.05	1	31.05	30.90	1	2,337	0.04%
2023/10/23	0	0.00	2	30.90	30.90	-2	2,334	-0.09%
2023/10/20	0	30.85	0	0.00	30.75	0	2,364	0.00%
2023/10/19	0	0.00	0.1	30.80	30.90	-0.1	2,328	0.00%
2023/10/18	0.1	30.15	1	30.80	30.40	-0.9	2,271	-0.04%
2023/10/17	0	0.00	1	30.55	30.45	-1	2,201	-0.05%
2023/10/16	0.1	30.15	15	30.35	30.40	-14.9	2,175	-0.68%
2023/10/13	0	0.00	8.1	30.66	30.50	-8.1	2,097	-0.39%
2023/10/12	0.1	29.10	0	0.00	29.15	0.1	1,878	0.00%
2023/10/02	1.2	28.16	0	0.00	28.25	1.2	1,904	0.06%
2023/09/18	15	28.55	0	0.00	28.50	15	2,140	0.70%
2023/09/15	0	0.00	1	29.00	28.90	-1	2,181	-0.05%
2023/09/14	0	0.00	1	28.45	28.55	-1	2,133	-0.05%
2023/08/31	0	0.00	1	28.65	28.50	-1	2,353	-0.04%
2023/08/25	0	0.00	2	27.90	27.85	-2	2,366	-0.08%
2023/08/18	0	0.00	3	29.02	28.60	-3	2,315	-0.13%
2023/08/11	1	28.25	0	0.00	28.10	1	2,168	0.05%
2023/08/10	0	0.00	5	28.65	28.45	-5	2,168	-0.23%
2023/08/07	0	0.00	2	28.50	28.55	-2	2,092	-0.10%
2023/08/04	1	28.55	0	0.00	28.60	1	2,094	0.05%
2023/07/31	1	28.45	0	0.00	28.35	1	2,091	0.05%
2023/07/24	1	26.80	0	0.00	26.85	1	1,907	0.05%
2023/07/21	1	27.25	0	0.00	27.05	1	1,917	0.05%
2023/07/19	5	26.80	0	0.00	26.55	5	1,923	0.26%
2023/07/17	2	27.05	3	27.10	27.15	-1	1,907	-0.05%
2023/07/14	1	27.05	0	0.00	27.10	1	1,892	0.05%
2023/07/13	2	27.15	0	0.00	26.90	2	1,907	0.10%
2023/07/12	0	0.00	18	28.45	28.20	-18	1,920	-0.94%
2023/07/11	0	0.00	10	28.50	28.60	-10	1,871	-0.53%
2023/07/10	1	28.65	0	0.00	28.60	1	1,879	0.05%
2023/07/07	1	28.60	0	0.00	28.85	1	1,878	0.05%
2023/07/06	4	28.95	0	0.00	29.00	4	1,867	0.21%
2023/07/05	10	29.13	0	0.00	29.10	10	1,851	0.54%
2023/07/04	5.1	29.49	0	0.00	29.40	5.1	1,853	0.27%
2023/07/03	0	0.00	11	29.67	29.35	-11	1,776	-0.62%
2023/06/30	0	0.00	5	29.20	28.80	-5	1,714	-0.29%
2023/06/26	1	28.75	0	0.00	28.70	1	1,667	0.06%
2023/06/20	1	28.80	1	28.55	28.55	0	1,622	0.00%
2023/06/19	0	0.00	0.1	28.55	28.45	-0.1	1,611	0.00%
2023/06/16	0	0.00	2.2	28.57	28.40	-2.2	1,592	-0.14%
2023/06/15	0.2	28.45	0	0.00	28.40	0.2	1,577	0.01%
2023/06/14	0	0.00	2.4	28.45	28.50	-2.4	1,564	-0.15%
2023/06/13	0.5	27.95	0	0.00	27.95	0.5	1,537	0.03%
2023/06/09	1	28.25	0	0.00	28.20	1	1,719	0.06%
2023/06/08	0	0.00	1	28.20	28.15	-1	1,761	-0.06%
2023/06/07	0.3	28.15	0	0.00	28.15	0.3	1,892	0.02%
2023/06/06	0.2	28.00	0	0.00	27.95	0.2	1,901	0.01%
2023/06/05	0.7	28.00	0	0.00	28.00	0.7	1,920	0.04%
2023/06/02	1	27.75	0	0.00	27.75	1	1,944	0.05%
2023/05/31	0.2	27.40	0	0.00	27.40	0.2	2,114	0.01%
2023/05/30	0.1	27.40	0	0.00	27.35	0.1	2,164	0.00%
2023/05/26	0	0.00	1	27.30	27.25	-1	2,268	-0.04%
2023/05/23	0.1	27.50	0	0.00	27.40	0.1	2,405	0.00%
2023/05/17	0.2	27.38	0	0.00	27.40	0.2	2,538	0.01%
2023/05/15	0.2	26.65	0	0.00	26.60	0.2	2,580	0.01%
2023/04/27	0	0.00	1	26.80	26.80	-1	3,117	-0.03%
2023/04/25	2	27.33	0	0.00	26.85	2	3,149	0.06%
2023/04/24	1	27.20	0	0.00	27.30	1	3,159	0.03%
2023/04/21	1	27.70	5	27.25	27.35	-4	3,216	-0.12%
2023/04/20	1	27.85	0	0.00	27.70	1	3,200	0.03%
2023/04/19	1	28.15	0	0.00	27.80	1	3,208	0.03%
2023/04/18	1	28.45	0	0.00	28.10	1	3,208	0.03%
2023/04/17	1	28.40	0	0.00	28.40	1	3,199	0.03%
2023/04/14	1	28.25	0	0.00	28.20	1	3,153	0.03%
2023/04/12	1	27.95	0	0.00	27.95	1	3,165	0.03%
2023/03/30	0	0.00	5	27.96	27.75	-5	3,547	-0.14%
2023/03/16	2	27.40	3	27.40	27.40	-1	3,873	-0.03%
2023/03/15	3.1	28.49	0	0.00	27.75	3.1	3,873	0.08%
2023/03/14	0	0.00	5	27.41	27.40	-5	3,773	-0.13%
2023/03/13	6	27.63	0	0.00	27.75	6	3,758	0.16%
2023/03/10	1	28.35	0	0.00	28.25	1	3,726	0.03%
2023/03/08	0	28.30	0	0.00	28.30	0	3,663	0.00%
2023/03/07	0	28.45	0	0.00	28.60	0	3,682	0.00%
2023/03/01	0	0.00	2	27.75	27.65	-2	3,637	-0.05%
2023/02/24	2	28.20	0	0.00	28.00	2	3,621	0.06%
2023/02/20	0	27.55	0	0.00	27.40	0	3,566	0.00%
2023/02/16	6	27.77	0	0.00	27.75	6	3,623	0.17%
2023/02/15	1	27.20	0	0.00	27.30	1	3,615	0.03%
2023/02/14	1	27.30	0	0.00	27.30	1	3,625	0.03%
2023/02/13	1	27.10	0	0.00	27.20	1	3,643	0.03%
2023/02/10	0	0.00	1	27.80	27.70	-1	3,682	-0.03%
2023/02/09	1	28.60	6	27.95	28.30	-5	3,694	-0.14%
2023/02/08	1	26.80	0	0.00	26.80	1	3,519	0.03%
2023/02/07	1	26.85	0	0.00	26.85	1	3,531	0.03%
2023/02/06	2	26.98	0	0.00	26.90	2	3,560	0.06%
2023/01/16	2	26.55	0	0.00	26.40	2	3,539	0.06%
2023/01/13	2	26.60	0	0.00	26.50	2	3,562	0.06%
2023/01/12	4	27.11	4	26.90	26.90	0	3,612	0.00%
2023/01/11	1.1	27.31	0	0.00	27.30	1.1	3,640	0.03%
2023/01/10	1	27.75	0	0.00	27.70	1	3,642	0.03%
2023/01/04	1	27.70	0	0.00	27.55	1	4,007	0.02%
2022/12/30	1	28.30	0	0.00	27.80	1	4,417	0.02%
2022/12/29	1	28.10	0	0.00	28.05	1	4,441	0.02%
2022/12/28	1	28.65	0	0.00	28.50	1	4,573	0.02%
2022/12/27	1	28.85	0	0.00	28.70	1	4,709	0.02%
2022/12/26	1	29.00	0	0.00	28.55	1	4,791	0.02%
2022/12/23	3	28.83	1	29.00	29.10	2	4,859	0.04%
2022/12/22	8	28.76	0	0.00	28.70	8	5,017	0.16%
2022/12/21	1	28.00	10	28.50	28.30	-9	4,945	-0.18%
2022/12/20	12	27.80	2	27.70	27.85	10	5,042	0.20%
2022/12/19	1	28.65	0	0.00	28.20	1	5,149	0.02%
2022/12/16	12	28.05	0	0.00	28.45	12	5,384	0.22%
2022/12/15	2	27.90	0	0.00	28.20	2	5,386	0.04%
2022/12/14	1	27.80	3	27.67	27.65	-2	5,676	-0.04%
2022/12/13	1	27.65	22	27.89	27.65	-21	5,880	-0.36%
2022/12/12	1	27.80	10	28.05	27.55	-9	6,234	-0.14%
2022/12/09	3	27.95	2	27.95	27.90	1	7,024	0.01%
2022/12/08	4	27.58	4	27.79	27.80	0	7,434	0.00%
2022/12/07	19	27.67	3	27.70	27.70	16	7,555	0.21%
2022/12/06	17	28.12	0	0.00	28.00	17	7,616	0.22%
2022/12/05	1	28.85	4	29.00	28.80	-3	7,725	-0.04%
2022/12/02	4	28.71	3	28.72	28.65	1	7,718	0.01%
2022/12/01	4	28.88	17	29.11	28.80	-13	7,713	-0.17%
2022/11/30	7	28.50	24	28.61	28.50	-17	7,670	-0.22%
2022/11/28	0	0.00	3	28.17	27.80	-3	7,655	-0.04%
2022/11/25	6	28.11	2	28.18	28.15	4	7,665	0.05%
2022/11/24	23	27.74	3	27.82	27.80	20	7,653	0.26%
2022/11/23	4	27.71	0	0.00	27.75	4	7,630	0.05%
2022/11/21	15	27.50	0	0.00	27.50	15	7,688	0.20%
2022/11/18	1	27.50	3	27.25	27.20	-2	7,685	-0.03%
2022/11/16	3	27.65	5	27.61	27.55	-2	7,710	-0.03%
2022/11/15	2	27.80	2	27.85	27.85	0	7,729	0.00%
2022/11/14	4	27.60	2	27.80	27.75	2	7,755	0.03%
2022/11/11	4	28.00	5	27.55	27.40	-1	7,743	-0.01%
2022/11/09	4	27.70	2	27.60	27.60	2	7,760	0.03%
2022/11/08	7	27.86	3	27.63	27.60	4	7,783	0.05%
2022/11/07	3	27.33	0	0.00	27.20	3	7,771	0.04%
2022/11/04	2	27.18	0	0.00	27.25	2	7,829	0.03%
2022/10/26	0	0.00	1	25.85	25.75	-1	8,279	-0.01%
2022/10/21	1	26.05	1	26.55	26.05	0	8,402	0.00%
2022/10/18	7	27.08	2	27.08	26.90	5	8,261	0.06%
2022/10/13	1	26.80	2	27.25	26.80	-1	8,196	-0.01%
2022/10/12	4	28.90	6	29.07	28.75	-2	8,070	-0.02%
2022/10/11	3	30.08	1	30.90	29.70	2	7,997	0.03%
2022/10/07	10	32.80	8	32.51	33.00	2	7,731	0.03%
2022/10/05	7	32.69	4	33.03	32.10	3	7,592	0.04%
2022/10/04	0	0.00	2	31.50	32.80	-2	7,481	-0.03%
2022/10/03	6	31.17	3	31.63	31.10	3	7,382	0.04%
2022/09/29	4	32.45	0	0.00	31.70	4	7,286	0.05%
2022/09/28	6	30.85	5	31.47	30.75	1	7,082	0.01%
2022/09/27	0	0.00	1	32.10	32.30	-1	6,990	-0.01%
2022/09/26	4	31.20	3	32.30	31.20	1	6,930	0.01%
2022/09/23	7	33.73	7	33.73	33.35	0	6,839	0.00%
2022/09/22	6	33.20	6	33.23	33.20	0	6,621	0.00%
2022/09/21	0	0.00	10	34.07	33.35	-10	6,541	-0.15%
2022/09/20	8	34.23	5	34.03	33.65	3	6,291	0.05%
2022/09/19	11	33.56	1	34.10	34.00	10	6,189	0.16%
2022/09/16	14	35.04	20	34.02	35.15	-6	5,886	-0.10%
2022/09/15	6	33.20	15	32.57	33.20	-9	5,256	-0.17%
2022/09/12	1	29.95	0	0.00	29.85	1	4,945	0.02%
2022/09/06	1	27.75	0	0.00	27.65	1	4,959	0.02%
2022/09/01	2	29.20	0	0.00	29.00	2	4,981	0.04%
2022/08/30	20.8	30.55	0	0.00	30.50	20.8	4,908	0.42%
2022/08/29	0	0.00	1	30.20	30.55	-1	4,913	-0.02%
2022/08/26	10	30.96	22	31.37	31.40	-12	4,913	-0.24%
2022/08/23	3	30.60	5	30.74	30.60	-2	5,025	-0.04%
2022/08/22	7	31.61	6	31.44	31.35	1	5,022	0.02%
2022/08/19	3	31.32	4	31.29	31.25	-1	5,026	-0.02%
2022/08/18	5	30.83	14	30.92	30.85	-9	5,050	-0.18%
2022/08/17	0	0.00	4	31.05	30.80	-4	5,102	-0.08%
2022/08/16	4	30.49	1	30.45	30.40	3	5,157	0.06%
2022/08/15	11	30.09	0	0.00	30.25	11	5,406	0.20%
2022/08/11	1	31.00	1	30.80	30.20	0	5,498	0.00%
2022/08/10	1	29.85	1	29.90	29.85	0	5,422	0.00%
2022/08/09	11	29.65	5	29.51	29.85	6	5,462	0.11%
2022/08/08	1	29.75	0	0.00	30.15	1	5,500	0.02%
2022/08/05	4	30.69	0	0.00	30.40	4	5,526	0.07%
2022/08/04	2	29.90	1	29.80	30.40	1	5,466	0.02%
2022/08/03	2	29.85	3	29.90	29.85	-1	5,530	-0.02%
2022/08/02	0	0.00	2	29.50	29.65	-2	5,715	-0.03%
2022/07/29	0	0.00	1	29.55	29.25	-1	6,464	-0.02%
2022/07/26	0.1	28.90	0	0.00	28.75	0.1	8,070	0.00%
2022/07/21	1	29.20	0	0.00	29.10	1	8,743	0.01%
2022/07/18	0	29.45	2	29.30	29.25	-2	12,252	-0.02%
2022/07/15	2	28.83	0	0.00	28.80	2	12,580	0.02%
2022/07/12	0	0.00	2	28.00	28.15	-2	13,366	-0.01%
2022/07/11	1	29.65	2	29.50	29.75	-1	13,471	-0.01%
2022/07/06	1	27.85	3	28.15	27.85	-2	13,778	-0.01%
2022/07/05	4	28.38	2	28.00	28.45	2	13,910	0.01%
2022/06/30	1	28.75	0	0.00	28.60	1	14,419	0.01%
2022/06/29	3	29.65	4	29.80	29.65	-1	14,732	-0.01%
2022/06/28	1	30.10	0	0.00	30.15	1	14,780	0.01%
2022/06/24	0	0.00	3	29.57	29.15	-3	14,872	-0.02%
2022/06/23	3	28.70	0	0.00	28.70	3	15,030	0.02%
2022/06/22	4	29.21	5	29.35	28.90	-1	15,064	-0.01%
2022/06/21	0	0.00	2	30.65	30.50	-2	15,116	-0.01%
2022/06/20	4	29.50	4	30.63	29.50	0	15,280	0.00%
2022/06/16	0	0.00	1	32.20	31.80	-1	15,447	-0.01%
2022/06/13	2	34.05	1	34.20	33.80	1	17,105	0.01%
2022/06/10	2	34.75	2	34.70	34.85	0	17,749	0.00%
2022/06/09	2	35.75	7	35.45	35.30	-5	18,538	-0.03%
2022/06/08	3	36.00	4	36.43	36.00	-1	19,675	-0.01%
2022/06/06	1	36.40	0	0.00	35.85	1	24,788	0.00%
2022/06/02	1	36.15	1	36.40	36.15	0	26,957	0.00%
2022/06/01	6	36.25	6	36.46	36.25	0	28,403	0.00%
2022/05/31	3	37.00	3	35.40	37.00	0	29,060	0.00%
2022/05/30	3	35.77	3	35.77	35.60	0	30,013	0.00%
2022/05/27	3	35.60	13	35.83	35.60	-10	31,460	-0.03%
2022/05/26	3	35.45	3	35.70	35.45	0	32,280	0.00%
2022/05/25	3	35.30	3	35.30	35.30	0	33,909	0.00%
2022/05/24	7	34.90	6	35.45	34.90	1	38,276	0.00%
2022/05/23	0	0.00	3	35.02	35.00	-3	40,270	-0.01%
2022/05/20	6	33.40	6	33.98	33.40	0	41,455	0.00%
2022/05/19	2	33.40	3	33.60	33.40	-1	42,155	0.00%
2022/05/18	1	34.85	2	34.70	34.55	-1	42,498	0.00%
2022/05/17	4	34.59	4	35.10	34.35	0	42,509	0.00%
2022/05/16	6	34.80	6	34.51	34.80	0	42,495	0.00%
2022/05/12	17	35.01	16	35.58	34.45	1	42,463	0.00%
2022/05/11	13	35.82	12	35.92	35.80	1	42,350	0.00%
2022/05/10	2	36.25	0	0.00	36.60	2	42,400	0.00%
2022/05/09	28	36.46	20	37.32	36.05	8	42,499	0.02%
2022/05/06	6	38.20	12	37.91	38.20	-6	42,373	-0.01%
2022/05/05	15	38.89	17	38.19	38.95	-2	41,920	0.00%
2022/05/04	18	37.80	24	38.13	37.60	-6	41,253	-0.01%
2022/05/03	5	35.94	3	35.85	35.80	2	40,425	0.00%
2022/04/29	11	36.53	21	36.40	36.10	-10	40,391	-0.02%
2022/04/28	5	35.50	4	35.60	35.30	1	40,219	0.00%
2022/04/27	12	35.38	8	35.03	35.45	4	40,070	0.01%
2022/04/26	20	36.45	8	37.76	36.20	12	39,802	0.03%
2022/04/25	30	38.45	3	38.80	37.45	27	39,224	0.07%
2022/04/22	31	40.52	50	39.25	41.50	-19	38,164	-0.05%
2022/04/21	4	37.88	6	37.34	37.75	-2	36,433	-0.01%
2022/04/20	22	37.46	25	37.53	37.00	-3	36,367	-0.01%
2022/04/19	14	37.24	3	36.82	36.75	11	36,369	0.03%
2022/04/18	13	36.01	14	36.89	36.00	-1	36,633	0.00%
2022/04/15	3	37.48	3	37.40	37.30	0	36,568	0.00%
2022/04/14	3	37.30	3	38.22	37.20	0	36,441	0.00%
2022/04/13	2	37.50	0	0.00	37.50	2	36,214	0.01%
2022/04/11	0	0.00	1	36.80	36.60	-1	35,984	0.00%
2022/04/08	3	38.02	4	37.90	37.60	-1	35,859	0.00%
2022/04/07	6	36.15	6	37.50	36.15	0	35,512	0.00%
2022/04/06	3	37.05	6	37.13	37.05	-3	35,341	-0.01%
2022/04/01	7	37.62	7	37.54	37.60	0	35,270	0.00%
2022/03/30	4	36.85	4	36.93	36.85	0	34,978	0.00%
2022/03/29	6	36.90	8	37.08	36.90	-2	34,879	-0.01%
2022/03/28	6	35.96	5	36.08	36.95	1	34,719	0.00%
2022/03/25	10	35.85	22.1	36.42	35.85	-12.1	34,509	-0.04%
2022/03/24	11	36.64	9	36.78	36.60	2	34,322	0.01%
2022/03/23	5	37.44	4	37.08	37.30	1	34,195	0.00%
2022/03/22	6	37.00	7	36.94	37.00	-1	33,970	0.00%
2022/03/21	12	37.25	23	36.98	37.25	-11	33,854	-0.03%
2022/03/18	5	36.83	5	36.67	37.05	0	33,681	0.00%
2022/03/17	4	37.31	2	36.98	37.70	2	33,453	0.01%
2022/03/16	9	36.95	9	37.27	36.30	0	32,794	0.00%
2022/03/15	7	37.64	27	38.33	37.50	-20	31,999	-0.06%
2022/03/14	12	39.78	27	40.28	39.30	-15	31,454	-0.05%
2022/03/11	49	40.27	27	40.38	39.60	22	30,756	0.07%
2022/03/10	84	42.64	53	42.55	41.75	31	29,780	0.10%
2022/03/09	121	39.05	152.2	39.38	40.80	-31.2	27,132	-0.11%	大買/大賣/
2022/03/08	50.2	38.65	50	39.10	37.10	0.2	25,199	0.00%
2022/03/07	33	38.87	20	38.62	39.00	13	23,020	0.06%
2022/03/04	21	38.37	29	38.64	37.35	-8	21,647	-0.04%
2022/03/03	79	39.30	74	39.04	38.90	5	20,978	0.02%
2022/03/02	53	38.57	51	38.80	38.65	2	20,010	0.01%
2022/03/01	15	36.55	42	37.22	36.95	-27	18,566	-0.15%
2022/02/25	90	38.63	134	39.09	37.55	-44	17,718	-0.25%	大賣/
2022/02/24	147.1	38.11	75	38.93	36.95	72.1	16,051	0.45%	大買/
2022/02/23	14	36.96	17	37.23	37.80	-3	11,725	-0.03%
2022/02/22	78	34.66	69	35.98	34.40	9	9,690	0.09%
2022/02/21	22	36.14	6	36.45	36.65	16	8,270	0.19%
2022/02/18	5	32.50	9	31.82	33.35	-4	7,592	-0.05%
2022/02/17	1	30.15	4	30.38	30.35	-3	7,344	-0.04%
2022/02/16	1	30.35	3	30.23	30.05	-2	7,369	-0.03%
2022/02/15	5	30.04	5	30.31	29.75	0	7,401	0.00%
2022/02/14	5	30.65	3	30.58	30.55	2	7,542	0.03%
2022/02/11	0	0.00	4	31.45	31.00	-4	7,505	-0.05%
2022/02/10	11	31.71	14	31.83	31.70	-3	7,479	-0.04%
2022/02/09	12	31.42	15	31.43	31.45	-3	7,353	-0.04%
2022/02/08	7	30.74	13	30.46	30.85	-6	7,037	-0.09%
2022/02/07	8	29.45	0	0.00	29.20	8	6,758	0.12%
2022/01/21	0	0.00	0.2	28.85	28.70	-0.2	7,050	0.00%
2022/01/20	0	0.00	30	29.09	29.20	-30	7,026	-0.43%
2022/01/19	2	29.20	2	29.28	29.20	0	7,030	0.00%
2022/01/18	2	29.50	3	29.48	29.50	-1	6,986	-0.01%
2022/01/17	2	29.60	2	29.20	29.60	0	7,002	0.00%
2022/01/14	14	29.16	12	29.29	29.15	2	7,015	0.03%
2022/01/13	39	30.98	21	30.65	30.10	18	6,862	0.26%
2022/01/12	16	31.25	15	30.50	31.50	1	6,614	0.02%
2022/01/11	17	29.94	18	29.80	29.65	-1	6,169	-0.02%
2022/01/10	9	28.70	4	28.86	28.55	5	5,886	0.08%
2022/01/04	1	28.55	1	28.75	28.75	0	6,038	0.00%
2022/01/03	1	28.80	0	0.00	28.75	1	6,079	0.02%
2021/12/30	0	0.00	3	29.65	29.30	-3	6,215	-0.05%
2021/12/29	3	29.20	0	0.00	29.20	3	6,253	0.05%
2021/12/28	0	0.00	7	29.43	29.25	-7	6,339	-0.11%
2021/12/27	3	29.70	0	0.00	29.70	3	6,436	0.05%
2021/12/22	0	0.00	1	28.55	28.55	-1	6,586	-0.02%
2021/12/14	0	0.00	1	28.45	28.30	-1	6,844	-0.01%
2021/12/13	15	29.00	10	29.19	29.00	5	6,824	0.07%
2021/12/09	2	30.05	5	30.39	30.05	-3	6,895	-0.04%
2021/12/08	6	30.41	5	30.52	30.30	1	6,970	0.01%
2021/12/07	7	30.15	7	30.07	30.15	0	6,908	0.00%
2021/12/06	3	30.05	5.1	29.81	30.05	-2.1	6,982	-0.03%
2021/12/03	9	29.76	3	30.45	29.40	6	6,930	0.09%
2021/12/02	3	29.70	1	29.90	29.70	2	6,861	0.03%
2021/12/01	4.7	28.95	2	28.83	28.95	2.7	6,790	0.04%
2021/11/30	1	29.60	6	29.08	29.30	-5	6,913	-0.07%
2021/11/29	5	28.70	0	0.00	28.50	5	6,937	0.07%
2021/11/26	2	28.20	2.1	29.24	28.20	-0.1	7,052	0.00%
2021/11/25	3	29.45	6	29.41	29.45	-3	7,137	-0.04%
2021/11/24	4	29.35	1	29.10	29.35	3	7,245	0.04%
2021/11/23	5	28.74	8	29.11	28.75	-3	7,365	-0.04%
2021/11/22	3	29.40	1	29.50	29.40	2	7,528	0.03%
2021/11/19	0	0.00	22	28.49	28.35	-22	7,752	-0.28%
2021/11/18	4	29.14	5	29.17	29.10	-1	8,821	-0.01%
2021/11/17	6	29.05	9	29.18	29.05	-3	9,318	-0.03%
2021/11/16	8	29.46	9.1	29.42	29.80	-1.1	9,490	-0.01%
2021/11/15	2	28.30	0	0.00	28.10	2	9,920	0.02%
2021/11/12	1	28.75	4	28.59	28.80	-3	10,211	-0.03%
2021/11/11	7	28.81	34.1	28.92	28.35	-27.1	10,240	-0.26%
2021/11/10	1	28.15	0	0.00	28.15	1	10,144	0.01%
2021/11/09	0	0.00	1	28.45	28.10	-1	10,345	-0.01%
2021/11/08	1	28.45	10	28.25	28.45	-9	10,389	-0.09%
2021/11/05	1	27.55	2	27.50	27.55	-1	10,542	-0.01%
2021/11/04	17.1	28.28	3	28.33	27.50	14.1	10,879	0.13%
2021/11/03	33	28.61	9	28.61	28.05	24	11,742	0.20%
2021/11/02	1	27.20	2	27.10	27.20	-1	11,815	-0.01%
2021/10/27	1	26.65	5	26.60	26.65	-4	12,091	-0.03%
2021/10/25	1	27.70	3	27.55	27.35	-2	12,954	-0.02%
2021/10/20	2	28.00	3	28.03	28.00	-1	13,765	-0.01%
2021/10/19	1	27.70	3	27.70	27.70	-2	14,313	-0.01%
2021/10/18	3	26.50	1.3	26.26	27.15	1.8	14,792	0.01%
2021/10/15	6	27.58	4	27.48	27.65	2	15,367	0.01%
2021/10/13	15	27.47	15	27.05	26.80	0	16,468	0.00%
2021/10/12	1	27.35	3	27.47	27.35	-2	18,371	-0.01%
2021/10/08	3	28.85	9.1	28.79	28.40	-6.1	18,637	-0.03%
2021/10/07	4	28.70	0	0.00	28.65	4	18,805	0.02%
2021/10/06	1	27.60	1	28.45	27.60	0	18,872	0.00%
2021/10/05	0.2	27.50	0	0.00	28.75	0.2	18,954	0.00%
2021/10/04	4	27.80	9.1	28.65	27.80	-5.1	18,986	-0.03%
2021/10/01	4	28.90	1.5	30.16	29.30	2.5	19,096	0.01%
2021/09/30	1	31.15	2	30.83	31.15	-1	19,222	-0.01%
2021/09/29	16	30.16	11	30.40	29.95	5	19,437	0.03%
2021/09/28	3	30.45	3	30.83	30.50	0	19,727	0.00%
2021/09/27	2	31.58	39	31.52	31.60	-37	20,087	-0.18%
2021/09/24	1.1	31.17	0	0.00	31.15	1.1	20,825	0.01%
2021/09/22	12	30.49	2	30.40	30.40	10	26,559	0.04%
2021/09/17	2	31.70	2	30.75	31.70	0	27,210	0.00%
2021/09/16	3	30.75	2	30.98	30.65	1	28,978	0.00%
2021/09/15	12	31.33	1	31.05	31.30	11	30,934	0.04%
2021/09/14	16	31.95	6	32.39	31.25	10	32,687	0.03%
2021/09/13	10	32.13	8	32.72	31.85	2	33,957	0.01%
2021/09/10	6	32.15	6	31.81	32.00	0	34,061	0.00%
2021/09/09	18	31.96	10	31.97	31.85	8	34,383	0.02%
2021/09/08	8	31.53	6	31.96	31.50	2	35,381	0.01%
2021/09/07	4	32.44	11	32.47	32.45	-7	36,392	-0.02%
2021/09/06	2	31.00	8	31.69	31.00	-6	36,795	-0.02%
2021/09/03	8	32.06	7	32.78	32.00	1	36,962	0.00%
2021/09/02	7	33.19	9	33.47	32.95	-2	36,912	-0.01%
2021/09/01	8	33.38	8	33.34	33.40	0	36,892	0.00%
2021/08/31	10	33.68	7	34.63	33.50	3	36,974	0.01%
2021/08/30	5.1	35.35	5	35.91	34.80	0.1	37,084	0.00%
2021/08/27	5	34.92	27	35.04	34.90	-22	37,188	-0.06%
2021/08/26	24	35.80	19	36.31	35.45	5	38,209	0.01%
2021/08/25	13.1	35.94	16	35.76	36.05	-2.9	38,259	-0.01%
2021/08/24	77	37.15	46	36.97	36.35	31	38,082	0.08%
2021/08/23	18	35.34	45	35.77	35.95	-27	37,283	-0.07%
2021/08/20	36	32.62	36	32.28	32.70	0	37,195	0.00%
2021/08/19	58.1	32.54	40	33.09	32.00	18.1	37,374	0.05%
2021/08/18	15	31.58	16	31.27	32.40	-1	37,380	0.00%
2021/08/16	7	31.27	0	0.00	30.60	7	38,504	0.02%
2021/08/13	27	31.62	18	32.14	31.55	9	38,584	0.02%
2021/08/12	2	31.95	4	31.74	31.90	-2	38,502	-0.01%
2021/08/11	4	31.34	12	30.76	31.30	-8	38,723	-0.02%
2021/08/10	13.5	33.86	15	33.45	32.75	-1.5	38,755	0.00%
2021/08/09	9	34.36	8	35.24	33.55	1	38,553	0.00%
2021/08/06	6	33.47	13	33.61	32.40	-7	37,819	-0.02%
2021/08/05	11	31.82	0	0.00	31.75	11	37,755	0.03%
2021/08/04	1	32.85	15	33.16	32.85	-14	37,887	-0.04%
2021/08/03	12	32.69	2	33.30	32.65	10	38,185	0.03%
2021/08/02	7	33.13	15	32.57	33.10	-8	38,571	-0.02%
2021/07/30	17	32.73	13	34.46	32.15	4	38,567	0.01%
2021/07/29	21	34.73	62	33.17	35.00	-41	38,481	-0.11%
2021/07/28	12	32.52	18	32.85	32.45	-6	38,352	-0.02%
2021/07/27	5	33.39	9	33.14	32.90	-4	38,762	-0.01%
2021/07/26	6.3	34.52	9	34.83	34.30	-2.7	39,679	-0.01%
2021/07/23	14	36.34	8	36.08	35.60	6	39,906	0.02%
2021/07/22	5.2	35.04	1	34.30	34.75	4.2	39,876	0.01%
2021/07/21	20	37.86	25	37.58	35.55	-5	39,601	-0.01%
2021/07/20	22	38.84	27.1	39.43	38.60	-5.1	39,281	-0.01%
2021/07/19	16	43.18	16	42.37	41.60	0	39,311	0.00%
2021/07/16	124.1	42.32	41	42.74	42.00	83.1	39,712	0.21%	大買/
2021/07/15	12	39.35	5	39.54	39.90	7	38,527	0.02%
2021/07/14	11	35.72	14	34.17	36.30	-3	38,549	-0.01%
2021/07/13	14	36.76	90	36.89	36.30	-76	39,131	-0.19%
2021/07/12	9	40.19	1	40.30	40.30	8	39,017	0.02%
2021/07/09	18	40.83	1	40.90	40.30	17	38,922	0.04%
2021/07/08	13	41.49	8	40.79	42.40	5	39,120	0.01%
2021/07/07	8	42.41	1	43.95	41.00	7	39,230	0.02%
2021/07/06	5	44.15	15	43.82	43.95	-10	39,044	-0.03%
2021/07/05	10	43.45	11	44.49	43.50	-1	38,796	0.00%
2021/07/02	12	47.27	11	46.51	45.90	1	38,467	0.00%
2021/07/01	26	49.57	23	49.31	49.00	3	38,111	0.01%
2021/06/30	103	47.22	101	46.90	49.60	2	37,399	0.01%	大買/大賣/
2021/06/29	100	44.87	81	44.64	45.10	19	34,490	0.06%
2021/06/28	17	41.12	13	41.46	41.70	4	31,735	0.01%
2021/06/25	61	36.86	66	36.72	37.95	-5	31,037	-0.02%
2021/06/24	81	32.94	72	32.98	34.50	9	29,226	0.03%
2021/06/23	110.1	33.22	43	32.63	31.40	67.1	27,249	0.25%	大買/
2021/06/22	13	34.72	45.1	34.25	34.85	-32.1	25,448	-0.13%
2021/06/18	0	0.00	8	28.73	28.85	-8	24,085	-0.03%
2021/06/17	27	25.66	46	25.18	26.25	-19	24,078	-0.08%
2021/06/16	39	24.10	62	24.27	23.90	-23	22,967	-0.10%
2021/06/15	27	24.11	147	23.35	24.20	-120	21,862	-0.55%	大賣/鉅額交易
2021/06/11	108	22.85	0	0.00	22.60	108	21,164	0.51%	大買/鉅額交易
2021/06/10	6	22.23	14	22.26	22.40	-8	20,891	-0.04%
2021/06/09	3	22.57	1	22.50	22.55	2	20,829	0.01%
2021/06/08	19	23.43	12	23.36	23.15	7	20,732	0.03%
2021/06/07	20	23.00	15	23.09	23.00	5	20,471	0.02%
2021/06/04	0	0.00	6	22.96	22.75	-6	20,226	-0.03%
2021/06/03	55	23.99	39	24.03	23.80	16	20,045	0.08%
2021/06/02	12	22.83	13	22.62	22.70	-1	18,903	-0.01%
2021/06/01	1	22.55	24	22.10	22.55	-23	18,682	-0.12%
2021/05/31	28	22.88	6	22.86	22.10	22	18,531	0.12%
2021/05/28	12	22.75	15	22.79	22.65	-3	18,209	-0.02%
2021/05/27	18	22.94	26	22.97	22.80	-8	17,808	-0.04%
2021/05/26	63	22.79	52	23.17	22.70	11	17,432	0.06%
2021/05/25	43	22.79	21	22.93	21.90	22	16,789	0.13%
2021/05/24	56	21.39	28	21.20	21.75	28	16,109	0.17%
2021/05/21	1	19.60	9	19.43	19.80	-8	15,421	-0.05%
2021/05/20	3	18.67	2	18.85	18.45	1	15,381	0.01%
2021/05/19	6	19.15	2	19.45	19.30	4	15,232	0.03%
2021/05/18	8	18.52	6	17.85	18.80	2	14,946	0.01%
2021/05/17	0	0.00	8	17.55	17.10	-8	14,691	-0.05%
2021/05/14	7	18.95	8	18.71	18.95	-1	14,518	-0.01%
2021/05/13	4	18.10	9	18.59	18.20	-5	14,305	-0.03%
2021/05/12	9	20.78	1	19.90	19.60	8	14,045	0.06%
2021/05/11	2	23.20	5	22.70	21.75	-3	13,849	-0.02%
2021/05/10	31	23.16	22	23.21	23.65	9	13,501	0.07%
2021/05/07	17	22.02	6	21.93	22.25	11	13,035	0.08%
2021/05/06	7	22.31	6	22.77	22.05	1	12,831	0.01%
2021/05/05	15	23.30	1	23.55	22.85	14	12,555	0.11%
2021/05/04	31	24.68	18	24.70	23.15	13	12,174	0.11%
2021/05/03	35	26.02	49	26.17	25.70	-14	11,429	-0.12%
2021/04/29	19	24.20	40	23.77	24.45	-21	10,210	-0.21%
2021/04/28	23	23.49	15	23.49	23.45	8	9,811	0.08%
2021/04/27	33	22.76	17	22.53	22.50	16	9,350	0.17%
2021/04/26	13	23.12	24	22.79	22.85	-11	9,136	-0.12%
2021/04/23	17	22.19	6	22.02	21.80	11	8,817	0.12%
2021/04/22	31	24.67	40	25.10	23.50	-9	8,502	-0.11%
2021/04/21	38	23.23	74	22.93	23.50	-36	7,328	-0.49%
2021/04/20	46	21.46	21	21.37	21.40	25	6,588	0.38%
2021/04/19	51	21.85	20	22.01	22.25	31	6,393	0.48%
2021/04/16	0	0.00	3	20.10	20.25	-3	5,691	-0.05%
2021/04/15	0	0.00	9	19.84	19.75	-9	5,724	-0.16%
2021/04/14	3	20.25	14	20.06	19.90	-11	5,969	-0.18%
2021/04/13	25	20.25	50	20.24	19.85	-25	5,838	-0.43%
2021/04/12	7	19.30	2	19.25	19.30	5	5,608	0.09%
2021/04/09	5	19.00	0	0.00	18.70	5	5,877	0.09%
2021/04/07	3	18.88	0	0.00	18.95	3	6,212	0.05%
2021/04/06	1	18.85	3	18.97	18.80	-2	7,148	-0.03%
2021/03/25	5	17.95	0	0.00	17.95	5	9,694	0.05%
2021/03/24	1	18.00	1	17.95	17.95	0	9,837	0.00%
2021/03/23	2	18.30	0	0.00	18.35	2	9,870	0.02%
2021/03/22	18	18.58	23	18.43	19.05	-5	9,780	-0.05%
2021/03/18	5	17.70	0	0.00	17.85	5	9,965	0.05%
2021/03/12	0	0.00	5	17.40	17.45	-5	10,205	-0.05%
2021/03/11	5	17.50	0	0.00	17.45	5	10,313	0.05%
2021/03/09	0	0.00	1	17.50	17.85	-1	10,400	-0.01%
2021/03/03	1	16.80	0	0.00	17.15	1	10,698	0.01%
2021/03/02	4	16.80	0	0.00	16.75	4	10,692	0.04%
2021/02/24	2	17.10	0	0.00	17.05	2	10,739	0.02%
2021/02/23	2	17.85	3	18.20	17.70	-1	10,664	-0.01%
2021/02/22	10	17.63	13	17.22	18.00	-3	10,480	-0.03%
2021/02/18	0	0.00	2	16.85	16.65	-2	10,306	-0.02%
2021/02/03	1	16.00	0	0.00	15.85	1	10,352	0.01%
2021/02/02	0	0.00	2	16.08	16.10	-2	10,423	-0.02%
2021/01/27	0	0.00	3	15.80	15.85	-3	10,632	-0.03%
2021/01/22	0	0.00	1.1	16.01	16.10	-1.1	10,789	-0.01%
2021/01/18	7	16.27	0	0.00	16.45	7	10,898	0.06%
2021/01/15	1	16.55	4	16.45	16.50	-3	10,832	-0.03%
2021/01/13	16	17.21	1	17.15	17.20	15	10,626	0.14%
2021/01/12	8	17.37	2	17.78	17.15	6	10,567	0.06%
2021/01/11	8	18.10	6	18.28	18.10	2	10,409	0.02%
2021/01/08	6	18.06	2	18.25	18.20	4	10,387	0.04%
2021/01/07	4	17.93	12	17.59	17.80	-8	10,234	-0.08%
2021/01/06	20	18.96	7	19.36	18.60	13	9,953	0.13%
2021/01/05	5	19.61	0	0.00	19.50	5	9,747	0.05%
2021/01/04	11	19.89	2	20.05	20.20	9	9,555	0.09%
2020/12/31	13	20.50	6	20.26	20.25	7	9,176	0.08%
2020/12/30	0	0.00	1	20.20	20.35	-1	8,964	-0.01%
2020/12/29	62	21.92	47	21.54	20.80	15	8,706	0.17%
2020/12/28	25.1	20.55	19	20.76	21.05	6.1	7,702	0.08%
2020/12/25	17	19.10	8	19.29	19.15	9	6,775	0.13%
2020/12/24	5	18.10	5	18.00	18.15	0	6,122	0.00%
2020/12/23	6	17.78	8	17.63	18.05	-2	6,012	-0.03%
2020/12/22	6	18.21	8	18.29	17.85	-2	5,925	-0.03%
2020/12/21	25	19.26	41	18.66	18.90	-16	5,595	-0.29%
2020/12/16	1	17.60	8	17.73	17.80	-7	4,673	-0.15%
2020/12/15	23	17.68	1	17.70	17.75	22	4,561	0.48%
2020/12/14	3	17.50	3	17.47	17.50	0	4,110	0.00%
2020/12/10	2	17.00	14	17.05	16.90	-12	3,800	-0.32%
2020/12/09	4	17.29	0.2	17.30	17.25	3.8	3,740	0.10%
2020/12/08	16	17.00	0.1	17.45	16.90	15.9	3,714	0.43%
2020/12/07	4	16.90	0	0.00	16.75	4	3,593	0.11%
2020/12/04	1	16.50	2	16.53	16.50	-1	3,511	-0.03%
2020/12/03	8	16.65	8	16.56	16.65	0	3,522	0.00%
2020/12/02	2	16.40	2	16.25	16.55	0	3,534	0.00%
2020/12/01	12.2	16.23	13	16.25	16.20	-0.8	3,512	-0.02%
2020/11/30	0	0.00	8	16.14	15.95	-8	3,323	-0.24%
2020/11/27	2	15.70	0	0.00	15.70	2	3,228	0.06%
2020/11/26	5	15.60	0	0.00	15.55	5	3,235	0.15%
2020/11/25	6	15.60	0	0.00	15.55	6	3,355	0.18%
2020/11/13	0	0.00	2	15.00	14.80	-2	3,218	-0.06%
2020/11/11	2	15.45	0	0.00	15.40	2	3,192	0.06%
2020/11/09	3	15.55	24	15.25	15.50	-21	3,075	-0.68%
2020/11/06	1	14.95	0	0.00	14.95	1	2,791	0.04%
2020/11/03	20	15.00	0	0.00	14.95	20	2,741	0.73%
2020/10/26	2	15.03	1	15.00	15.00	1	2,379	0.04%
2020/10/06	0	0.00	2	13.85	13.90	-2	2,044	-0.10%
2020/09/10	2	14.20	0	0.00	14.25	2	2,019	0.10%
2020/09/09	0	0.00	5	14.30	14.30	-5	1,998	-0.25%
2020/09/07	2	14.20	0	0.00	14.20	2	1,879	0.11%
2020/09/04	0	0.00	2	13.88	13.95	-2	1,771	-0.11%
2020/09/01	2	14.35	0	0.00	14.15	2	1,603	0.12%
2020/08/31	7	14.44	0	0.00	14.40	7	1,586	0.44%
2020/08/24	0	0.00	1	13.30	13.35	-1	1,370	-0.07%
2020/08/10	1	13.40	0	0.00	13.45	1	1,255	0.08%
2020/07/15	0	0.00	0.1	13.50	13.50	-0.1	1,333	-0.01%
2020/07/07	0	0.00	40	13.75	13.75	-40	1,149	-3.48%
2020/06/05	0	0.00	5	13.10	13.10	-5	1,054	-0.47%
2020/05/04	0	0.00	45	12.84	12.85	-45	1,081	-4.16%
2020/04/30	10	13.25	0	0.00	13.20	10	1,080	0.93%
2020/04/21	30	12.65	10	12.55	12.30	20	1,073	1.86%
2020/04/20	2	12.30	0	0.00	12.25	2	1,006	0.20%
2020/03/24	5	11.35	0	0.00	11.10	5	989	0.51%
2020/03/23	0	0.00	5	10.95	11.00	-5	999	-0.50%
2020/03/20	5	11.25	0	0.00	11.40	5	1,007	0.50%
2020/03/18	0	0.00	210	11.83	11.70	-210	1,002	-20.95%	大賣/鉅額交易
2020/03/13	10	12.40	0	0.00	12.50	10	963	1.04%
2020/02/24	5	13.80	0	0.00	13.75	5	969	0.52%
2020/01/31	0	0.00	0.1	13.80	13.80	-0.1	1,177	-0.01%
2020/01/20	0	0.00	1	14.30	14.25	-1	1,236	-0.08%
2019/12/04	1	14.40	1	14.35	14.30	0	1,671	0.00%
2019/12/03	0	0.00	1	14.30	14.40	-1	1,675	-0.06%
2019/12/02	2	14.48	1	14.45	14.30	1	1,654	0.06%
2019/11/04	0	0.00	2	14.30	14.45	-2	1,304	-0.15%
2019/10/22	0	0.00	1	15.05	14.80	-1	1,095	-0.09%
2019/10/21	3	15.07	4	14.80	15.20	-1	1,021	-0.10%
2019/10/09	0	0.00	20	13.70	13.85	-20	750	-2.66%
2019/08/06	0	0.00	10	13.90	14.05	-10	1,857	-0.54%
2019/08/05	20	14.18	0	0.00	14.10	20	1,845	1.08%
2019/07/11	0	0.00	10	14.15	14.10	-10	1,669	-0.60%
2019/07/09	0	0.00	5	14.20	14.15	-5	1,688	-0.30%
2019/06/21	0	0.00	10	13.95	14.05	-10	1,528	-0.65%
2019/06/10	0	0.00	1	14.15	14.10	-1	1,467	-0.07%
2019/06/03	4	14.50	4	14.40	14.50	0	1,404	0.00%
2019/05/30	10	14.45	0	0.00	14.45	10	1,385	0.72%
2019/05/27	1	14.80	0	0.00	14.75	1	1,229	0.08%
2019/05/20	10	14.30	10	14.20	14.20	0	912	0.00%
2019/05/17	15	14.28	1	14.15	14.40	14	807	1.73%
2019/05/08	10	13.75	0	0.00	13.80	10	559	1.79%
2019/05/06	0	0.00	10	13.55	13.55	-10	561	-1.78%
2019/05/02	0	0.00	70	13.70	13.75	-70	550	-12.72%
2019/03/14	0	0.00	1	13.55	13.45	-1	477	-0.21%
2018/12/07	3	13.35	3	13.33	13.35	0	1,237	0.00%
2018/11/28	5	13.35	0	0.00	13.40	5	1,589	0.31%
2018/11/16	5	12.85	0	0.00	12.85	5	1,546	0.32%
2018/10/15	5	13.30	6	13.16	13.30	-1	1,417	-0.07%
2018/10/12	6	13.20	7	13.21	13.20	-1	1,394	-0.07%
2018/10/09	3	14.10	1	14.05	13.95	2	1,309	0.15%
2018/10/05	0	0.00	10	13.55	13.30	-10	1,159	-0.86%
2018/09/27	5	13.75	1	13.75	13.55	4	973	0.41%
2018/09/19	0	0.00	1	13.20	13.20	-1	882	-0.11%
2018/09/13	0	0.00	10	13.00	13.10	-10	872	-1.15%
2018/09/06	0	0.00	5	13.30	13.25	-5	832	-0.60%
2018/09/04	11	13.30	1	13.65	13.65	10	791	1.26%
2018/08/30	0	0.00	11	13.35	13.35	-11	411	-2.67%
2018/08/01	0	0.00	3	13.35	13.35	-3	384	-0.78%
2018/07/04	10	13.00	0	0.00	13.00	10	462	2.16%
2018/06/26	0	0.00	10	13.30	13.30	-10	458	-2.18%
2018/06/13	5	13.53	0	0.00	13.55	5	462	1.08%
2018/06/12	2	13.55	0	0.00	13.65	2	469	0.43%
2018/05/28	0	0.00	1	13.35	13.40	-1	429	-0.23%
2018/04/30	10	13.50	0	0.00	13.50	10	505	1.98%
2018/04/13	0.5	13.40	0	0.00	13.45	0.5	539	0.09%
2018/03/30	5	13.25	0	0.00	13.15	5	595	0.84%
2018/03/29	21	13.10	0	0.00	13.10	21	600	3.50%
2018/03/28	9	13.10	0	0.00	13.15	9	612	1.47%
2018/03/14	0	0.00	0	13.40	13.40	0	635	0.00%
2018/03/05	0	0.00	1	13.40	13.25	-1	690	-0.14%
2018/02/06	0	0.00	5	13.50	13.05	-5	700	-0.71%
2018/01/19	2.5	14.19	0	0.00	14.20	2.5	680	0.37%
2018/01/15	0	0.00	6	14.26	14.20	-6	682	-0.88%
2018/01/02	5	14.35	0	0.00	14.35	5	741	0.67%