榮運 (2607)-元大-北投券商分點個股進出

台股 » 個股 » 榮運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮運

(2607)

可現股當沖

股價
34.20
漲跌
▲0.55
漲幅
+1.63%
成交量
6,431張
產業
上市航運類股
504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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/02	0	0.00	2	34.43	34.20	-2	3,098	-0.06%
2024/04/30	12	33.33	1	33.85	33.65	11	3,095	0.36%
2024/04/29	8	34.18	16	34.78	34.45	-8	3,018	-0.27%
2024/04/26	6	32.98	0	0.00	32.95	6	2,797	0.21%
2024/04/24	0	0.00	12	31.78	32.10	-12	2,730	-0.44%
2024/04/23	11	31.24	2	31.23	31.10	9	2,670	0.34%
2024/04/22	18	31.52	5	31.50	31.20	13	2,701	0.48%
2024/04/19	47	30.71	14	30.96	30.70	33	2,662	1.24%
2024/04/18	4	30.61	1	30.70	30.70	3	2,694	0.11%
2024/04/17	2	30.00	0	0.00	30.65	2	2,734	0.07%
2024/04/16	0	0.00	5	30.05	30.00	-5	2,795	-0.18%
2024/04/15	11	30.11	1	30.35	29.95	10	2,933	0.34%
2024/04/12	102.1	30.82	6	30.55	30.55	96.1	3,047	3.15%	大買/
2024/04/11	71	30.91	6	31.03	30.75	65	3,703	1.76%
2024/04/09	6	31.39	2.3	31.48	31.55	3.7	3,999	0.09%
2024/04/08	20	31.14	0	0.00	31.25	20	4,103	0.49%
2024/04/01	20	31.50	0	0.00	31.50	20	4,181	0.48%
2024/03/27	8.2	31.00	0	0.00	31.40	8.2	4,480	0.18%
2024/03/26	1.1	31.18	0	0.00	31.00	1.1	4,651	0.02%
2024/03/25	0.1	31.69	1	31.70	31.55	-0.9	4,799	-0.02%
2024/03/22	1	31.20	0	0.00	31.45	1	5,120	0.02%
2024/03/21	3	31.28	3	31.50	31.50	0	5,473	0.00%
2024/03/20	0	0.00	1	31.45	31.30	-1	5,582	-0.02%
2024/03/19	1	31.50	0	0.00	31.50	1	5,658	0.02%
2024/03/18	12.5	31.32	4	31.20	31.30	8.5	5,653	0.15%
2024/03/13	6	32.57	33	34.15	32.50	-27	5,642	-0.48%
2024/03/12	0	0.00	0.2	34.40	34.80	-0.2	5,505	0.00%
2024/03/08	0	0.00	8	33.98	33.70	-8	5,737	-0.14%
2024/03/07	0	0.00	1	33.80	33.60	-1	5,806	-0.02%
2024/03/04	3	32.73	1	33.15	33.20	2	5,846	0.03%
2024/02/29	0	0.00	2	33.15	33.40	-2	5,870	-0.03%
2024/02/26	2	32.85	0	0.00	32.90	2	5,864	0.03%
2024/02/23	1	33.50	0	0.00	33.10	1	5,882	0.02%
2024/02/22	0	0.00	1	33.60	33.70	-1	5,889	-0.02%
2024/02/21	0.2	33.45	0	0.00	33.30	0.2	5,915	0.00%
2024/02/20	4	33.09	4	32.98	33.10	0	6,015	0.00%
2024/02/15	0	0.00	5	32.05	32.00	-5	6,496	-0.08%
2024/02/05	0	0.00	47	32.31	32.30	-47	6,685	-0.70%
2024/02/02	2	32.75	0	0.00	32.65	2	6,738	0.03%
2024/02/01	0	0.00	0.4	33.70	33.60	-0.4	6,793	-0.01%
2024/01/31	0	0.00	1	33.50	33.30	-1	6,831	-0.01%
2024/01/30	2	33.65	0	0.00	33.35	2	6,830	0.03%
2024/01/26	4	33.98	0	0.00	33.95	4	6,825	0.06%
2024/01/25	4	33.65	2	33.73	33.80	2	6,812	0.03%
2024/01/24	6	33.65	1	33.65	33.80	5	6,810	0.07%
2024/01/23	1	32.40	0	0.00	32.45	1	6,759	0.01%
2024/01/22	6	32.18	2	32.05	32.35	4	6,771	0.06%
2024/01/19	1	32.30	0	0.00	32.50	1	6,792	0.01%
2024/01/17	0	0.00	5	32.40	32.35	-5	6,833	-0.07%
2024/01/16	1.2	32.44	9	32.44	32.40	-7.8	6,836	-0.11%
2024/01/15	1	33.50	0	0.00	33.20	1	6,813	0.01%
2024/01/12	3	33.45	5	33.65	33.40	-2	6,831	-0.03%
2024/01/11	0	0.00	3	32.88	33.35	-3	6,813	-0.04%
2024/01/10	1	32.80	1	32.70	32.70	0	6,854	0.00%
2024/01/09	1	33.25	2	33.40	33.65	-1	6,822	-0.01%
2024/01/08	30.2	35.27	2	34.50	34.60	28.2	6,759	0.42%
2024/01/05	37.3	35.07	43	35.07	35.80	-5.7	6,785	-0.08%
2024/01/04	14	34.55	95.1	35.39	35.50	-81.1	6,080	-1.33%
2024/01/03	2	32.25	0	0.00	32.30	2	5,667	0.04%
2024/01/02	2	31.95	1	32.90	31.85	1	5,618	0.02%
2023/12/29	81	31.80	1	31.95	31.70	80	5,499	1.45%
2023/12/28	0.2	31.80	0	0.00	31.80	0.2	5,488	0.00%
2023/12/27	1	32.70	1	32.65	32.35	0	5,440	0.00%
2023/12/26	2	32.40	0	0.00	32.25	2	5,426	0.04%
2023/12/25	3	33.17	48	33.68	32.20	-45	5,382	-0.84%
2023/12/21	0	0.00	8	35.05	35.00	-8	5,139	-0.16%
2023/12/20	1	34.30	1	34.50	34.85	0	4,962	0.00%
2023/12/19	23	35.28	0	34.85	34.90	23	4,821	0.48%
2023/12/18	31	34.59	43	34.67	35.00	-12	4,503	-0.27%
2023/12/15	11	33.11	18.1	32.97	33.10	-7.1	4,153	-0.17%
2023/12/14	11	31.99	11	32.06	32.40	0	4,044	0.00%
2023/12/13	7	31.66	9	31.65	31.45	-2	3,966	-0.05%
2023/12/12	0	0.00	1	31.70	31.55	-1	4,023	-0.02%
2023/12/11	18	31.38	0	0.00	31.30	18	3,998	0.45%
2023/12/08	3	31.45	1	31.50	31.45	2	3,967	0.05%
2023/12/07	0	0.00	7	31.07	31.05	-7	3,944	-0.18%
2023/12/06	32	31.32	32	31.50	31.30	0	3,920	0.00%
2023/12/05	10	31.32	9	31.47	31.55	1	3,849	0.03%
2023/12/04	2	30.88	0	0.00	30.85	2	3,592	0.06%
2023/11/30	4	29.43	0	0.00	29.30	4	3,436	0.12%
2023/11/28	3	29.93	1	29.90	29.85	2	3,348	0.06%
2023/11/27	0	0.00	6	29.60	29.40	-6	3,349	-0.18%
2023/11/24	1.1	29.55	0	0.00	29.40	1.1	3,319	0.03%
2023/11/22	6	29.40	0	0.00	29.40	6	3,286	0.18%
2023/11/21	2	29.33	1	29.40	29.40	1	3,253	0.03%
2023/11/20	1	29.50	4	29.45	29.30	-3	3,249	-0.09%
2023/11/17	12	29.24	0	0.00	29.50	12	3,211	0.37%
2023/11/16	10.1	29.78	101	31.38	28.80	-90.9	3,099	-2.93%	大賣/
2023/11/15	3	32.68	1	33.30	31.35	2	2,857	0.07%
2023/11/14	6	33.69	6	33.40	33.50	0	2,801	0.00%
2023/11/13	4	33.14	11.1	33.44	33.30	-7.1	2,734	-0.26%
2023/11/10	6	32.02	3	31.87	32.00	3	2,525	0.12%
2023/11/09	2	31.70	5	31.85	32.00	-3	2,463	-0.12%
2023/11/06	0	0.00	2	30.60	30.80	-2	2,358	-0.08%
2023/11/02	0	0.00	1	30.55	30.65	-1	2,397	-0.04%
2023/11/01	2	30.15	0	0.00	30.20	2	2,389	0.08%
2023/10/31	1	30.05	2	29.85	29.85	-1	2,379	-0.04%
2023/10/27	0	0.00	2	31.33	31.10	-2	2,337	-0.09%
2023/10/26	0	0.00	4	30.85	30.50	-4	2,325	-0.17%
2023/10/25	4	31.04	4	30.96	30.90	0	2,337	0.00%
2023/10/24	0	0.00	12	30.77	30.95	-12	2,340	-0.51%
2023/10/23	3	30.95	0	0.00	30.90	3	2,334	0.13%
2023/10/20	1	30.70	2	30.60	30.75	-1	2,364	-0.04%
2023/10/19	4	30.81	5	30.92	30.90	-1	2,328	-0.04%
2023/10/18	2	30.60	0	0.00	30.40	2	2,271	0.09%
2023/10/17	6	30.47	3.1	30.55	30.45	2.9	2,201	0.13%
2023/10/16	7	30.40	10	30.55	30.40	-3	2,175	-0.14%
2023/10/13	27.1	29.72	22	29.70	30.50	5.1	2,097	0.24%
2023/10/12	5	28.80	4	29.00	29.15	1	1,878	0.05%
2023/10/05	2	27.75	0	0.00	27.80	2	1,872	0.11%
2023/10/04	0	0.00	2	27.65	27.60	-2	1,893	-0.11%
2023/09/26	5	28.05	2	28.35	28.35	3	2,026	0.15%
2023/09/22	9	28.12	0	0.00	28.05	9	2,141	0.42%
2023/09/19	2	28.75	0	0.00	28.70	2	2,137	0.09%
2023/09/18	2	28.55	0	0.00	28.50	2	2,140	0.09%
2023/09/14	0	0.00	7	28.58	28.55	-7	2,133	-0.33%
2023/08/24	7	28.25	0	0.00	28.00	7	2,362	0.30%
2023/08/22	10	28.50	1	28.70	28.70	9	2,342	0.38%
2023/08/18	0	0.00	2.1	29.14	28.60	-2.1	2,315	-0.09%
2023/08/14	0	0.00	1	27.75	27.20	-1	2,178	-0.05%
2023/08/11	0	0.00	3	28.20	28.10	-3	2,168	-0.14%
2023/08/10	0	0.00	2	28.40	28.45	-2	2,168	-0.09%
2023/08/09	0	0.00	1	29.30	28.80	-1	2,144	-0.05%
2023/08/08	1	28.60	0	0.00	28.55	1	2,089	0.05%
2023/07/31	2	28.48	1	28.60	28.35	1	2,091	0.05%
2023/07/28	0	0.00	2	28.65	28.65	-2	2,072	-0.10%
2023/07/27	0	0.00	2	28.50	28.30	-2	2,027	-0.10%
2023/07/24	0	0.00	2	26.90	26.85	-2	1,907	-0.10%
2023/07/20	2	27.45	0	0.00	27.20	2	1,939	0.10%
2023/07/13	1	27.10	2	27.00	26.90	-1	1,907	-0.05%
2023/07/11	1	28.55	1	28.40	28.60	0	1,871	0.00%
2023/07/04	14	29.63	0	0.00	29.40	14	1,853	0.76%
2023/07/03	2	29.60	2	29.38	29.35	0	1,776	0.00%
2023/06/30	0	0.00	1	29.00	28.80	-1	1,714	-0.06%
2023/06/29	0	0.00	2	28.60	28.55	-2	1,688	-0.12%
2023/06/28	0	0.00	1	28.60	28.50	-1	1,673	-0.06%
2023/06/21	0	0.00	4	28.76	29.00	-4	1,659	-0.24%
2023/06/19	1	28.50	0	0.00	28.45	1	1,611	0.06%
2023/06/14	1	28.35	0	0.00	28.50	1	1,564	0.06%
2023/06/08	1	28.15	3	28.45	28.15	-2	1,761	-0.11%
2023/06/07	4	28.10	0	0.00	28.15	4	1,892	0.21%
2023/06/06	0	0.00	1	27.95	27.95	-1	1,901	-0.05%
2023/05/31	2	27.40	0	0.00	27.40	2	2,114	0.09%
2023/05/30	0	0.00	1	27.45	27.35	-1	2,164	-0.05%
2023/05/29	0	0.00	3	27.50	27.35	-3	2,210	-0.14%
2023/05/25	0	0.00	1	27.40	27.35	-1	2,351	-0.04%
2023/05/18	0	0.00	0.1	27.25	27.35	-0.1	2,530	0.00%
2023/05/17	2	27.25	0	0.00	27.40	2	2,538	0.08%
2023/05/16	0.1	27.05	0	0.00	27.10	0.1	2,549	0.00%
2023/05/12	1	26.50	0	0.00	26.60	1	2,656	0.04%
2023/04/25	1	26.80	0	0.00	26.85	1	3,149	0.03%
2023/04/20	0	0.00	3	27.75	27.70	-3	3,200	-0.09%
2023/04/18	3	28.10	0	0.00	28.10	3	3,208	0.09%
2023/04/17	1	28.35	1	28.60	28.40	0	3,199	0.00%
2023/04/14	0	0.00	6	28.30	28.20	-6	3,153	-0.19%
2023/04/13	8	28.12	0	0.00	28.25	8	3,151	0.25%
2023/04/12	3	27.95	13	28.00	27.95	-10	3,165	-0.32%
2023/04/11	6	28.02	0	0.00	27.95	6	3,196	0.19%
2023/04/07	5	28.00	0	0.00	28.00	5	3,243	0.15%
2023/04/06	10	27.83	0	0.00	27.70	10	3,258	0.31%
2023/03/22	0	0.00	73	27.85	27.90	-73	3,844	-1.90%
2023/03/21	0	0.00	7	27.65	27.70	-7	3,852	-0.18%
2023/03/20	2	27.60	0	0.00	27.65	2	3,859	0.05%
2023/03/15	26	28.14	21	28.04	27.75	5	3,873	0.13%
2023/03/14	0	0.00	3	27.25	27.40	-3	3,773	-0.08%
2023/03/13	4	27.89	3	27.80	27.75	1	3,758	0.03%
2023/03/10	107	28.91	20	28.65	28.25	87	3,726	2.33%	大買/
2023/03/09	1	28.50	0.1	28.35	28.45	0.9	3,632	0.02%
2023/03/08	1	28.30	70.4	28.42	28.30	-69.4	3,663	-1.89%
2023/03/07	0	0.00	1	28.50	28.60	-1	3,682	-0.03%
2023/03/06	1	28.45	4	28.48	28.40	-3	3,693	-0.08%
2023/03/03	4	28.53	0.2	28.50	28.55	3.8	3,725	0.10%
2023/03/02	0	0.00	0.2	28.15	28.10	-0.2	3,645	-0.01%
2023/03/01	0	0.00	0.5	27.82	27.65	-0.5	3,637	-0.01%
2023/02/24	4	27.93	12.6	28.11	28.00	-8.6	3,621	-0.24%
2023/02/23	7	27.92	9	28.06	27.95	-2	3,587	-0.06%
2023/02/22	0	0.00	0.5	27.80	27.55	-0.5	3,544	-0.01%
2023/02/21	70	27.70	0	0.00	27.65	70	3,547	1.97%
2023/02/20	1	27.35	0	0.00	27.40	1	3,566	0.03%
2023/02/17	1	27.40	5	27.33	27.30	-4	3,595	-0.11%
2023/02/16	15	27.77	12	27.88	27.75	3	3,623	0.08%
2023/02/15	0.1	27.30	0	0.00	27.30	0.1	3,615	0.00%
2023/02/14	2.1	27.31	1	27.50	27.30	1.1	3,625	0.03%
2023/02/13	0	0.00	2	27.28	27.20	-2	3,643	-0.05%
2023/02/10	5	27.83	7	27.77	27.70	-2	3,682	-0.05%
2023/02/09	7.1	28.21	7	28.13	28.30	0.1	3,694	0.00%
2023/02/08	0.2	26.90	2	26.80	26.80	-1.8	3,519	-0.05%
2023/02/06	0	0.00	3	26.88	26.90	-3	3,560	-0.08%
2023/01/31	6	26.98	0	0.00	26.90	6	3,535	0.17%
2023/01/30	2	26.70	1	26.75	26.65	1	3,525	0.03%
2023/01/16	3	26.50	0	0.00	26.40	3	3,539	0.08%
2023/01/12	1	26.90	0	0.00	26.90	1	3,612	0.03%
2023/01/11	1	27.35	2	27.60	27.30	-1	3,640	-0.03%
2023/01/05	0	27.75	0	0.00	27.50	0	3,930	0.00%
2022/12/28	1	28.60	0	0.00	28.50	1	4,573	0.02%
2022/12/26	2	28.85	3	28.73	28.55	-1	4,791	-0.02%
2022/12/23	1	28.50	11	29.00	29.10	-10	4,859	-0.21%
2022/12/22	6	29.28	6	28.79	28.70	0	5,017	0.00%
2022/12/19	0	0.00	0.1	28.60	28.20	-0.1	5,149	0.00%
2022/12/16	2	28.45	5	28.41	28.45	-3	5,384	-0.06%
2022/12/15	3	27.93	0	0.00	28.20	3	5,386	0.06%
2022/12/14	0.1	27.75	0	0.00	27.65	0.1	5,676	0.00%
2022/12/09	1	27.80	1	27.95	27.90	0	7,024	0.00%
2022/12/07	1	27.75	8	27.65	27.70	-7	7,555	-0.09%
2022/12/06	2	28.60	0	0.00	28.00	2	7,616	0.03%
2022/12/05	0	0.00	4	28.95	28.80	-4	7,725	-0.05%
2022/12/02	0	28.80	1	28.90	28.65	-1	7,718	-0.01%
2022/12/01	0	0.00	1	28.70	28.80	-1	7,713	-0.01%
2022/11/30	0	0.00	4	28.48	28.50	-4	7,670	-0.05%
2022/11/29	0	0.00	5	28.35	28.35	-5	7,639	-0.07%
2022/11/28	12	28.17	1	27.95	27.80	11	7,655	0.14%
2022/11/25	17	28.22	11	28.45	28.15	6	7,665	0.08%
2022/11/24	0	0.00	1	27.90	27.80	-1	7,653	-0.01%
2022/11/23	5	27.90	0	0.00	27.75	5	7,630	0.07%
2022/11/18	2	27.43	0	0.00	27.20	2	7,685	0.03%
2022/11/17	1	27.70	1	27.75	27.70	0	7,677	0.00%
2022/11/16	2	27.60	0	0.00	27.55	2	7,710	0.03%
2022/11/15	0	0.00	4	28.00	27.85	-4	7,729	-0.05%
2022/11/14	2	27.85	3	27.78	27.75	-1	7,755	-0.01%
2022/11/11	2	27.53	2	27.58	27.40	0	7,743	0.00%
2022/11/10	1	27.70	1	27.50	27.40	0	7,744	0.00%
2022/11/09	1	27.60	0	0.00	27.60	1	7,760	0.01%
2022/11/08	20	27.77	19	27.88	27.60	1	7,783	0.01%
2022/11/07	6	27.74	5	27.35	27.20	1	7,771	0.01%
2022/11/04	2	27.28	2	27.03	27.25	0	7,829	0.00%
2022/11/02	1	26.95	4	26.50	26.45	-3	7,829	-0.04%
2022/11/01	1	26.80	1	26.15	26.50	0	7,847	0.00%
2022/10/31	0	0.00	2	26.00	26.00	-2	8,071	-0.02%
2022/10/26	0.1	26.30	1	25.85	25.75	-0.9	8,279	-0.01%
2022/10/25	1	26.10	0	0.00	26.15	1	8,414	0.01%
2022/10/19	9	27.28	1	27.15	27.15	8	8,304	0.10%
2022/10/18	4	27.31	18	26.91	26.90	-14	8,261	-0.17%
2022/10/17	3	25.90	15	26.51	26.65	-12	8,237	-0.15%
2022/10/14	30	27.80	3	27.65	27.70	27	8,225	0.33%
2022/10/13	23.1	27.42	2	27.30	26.80	21.1	8,196	0.26%
2022/10/12	24	29.14	31	28.83	28.75	-7	8,070	-0.09%
2022/10/11	60	30.09	48	30.08	29.70	12	7,997	0.15%
2022/10/07	56	32.48	5	32.16	33.00	51	7,731	0.66%
2022/10/06	12	32.08	0	0.00	32.30	12	7,619	0.16%
2022/10/05	10	32.89	5	32.46	32.10	5	7,592	0.07%
2022/10/04	7	31.70	7	31.90	32.80	0	7,481	0.00%
2022/10/03	17	31.63	10	31.41	31.10	7	7,382	0.09%
2022/09/30	8	31.03	13	31.11	31.55	-5	7,363	-0.07%
2022/09/29	116	32.18	105	32.76	31.70	11	7,286	0.15%	大買/大賣/
2022/09/28	10	31.59	2	31.30	30.75	8	7,082	0.11%
2022/09/27	5	31.91	16	32.00	32.30	-11	6,990	-0.16%
2022/09/26	7	31.62	13	31.57	31.20	-6	6,930	-0.09%
2022/09/23	149	33.42	138	33.81	33.35	11	6,839	0.16%	大買/大賣/
2022/09/22	5	33.12	1	32.95	33.20	4	6,621	0.06%
2022/09/21	16	33.99	12	34.22	33.35	4	6,541	0.06%
2022/09/20	3	33.75	0	0.00	33.65	3	6,291	0.05%
2022/09/19	17	33.96	16	33.89	34.00	1	6,189	0.02%
2022/09/16	11	33.97	21.1	34.45	35.15	-10.1	5,886	-0.17%
2022/09/15	7	32.34	11	33.11	33.20	-4	5,256	-0.08%
2022/09/14	5	30.27	24	29.50	30.70	-19	4,934	-0.39%
2022/09/12	125	29.85	106	29.84	29.85	19	4,945	0.38%	大買/大賣/
2022/09/07	1	27.50	0	0.00	27.15	1	4,937	0.02%
2022/09/06	0	0.00	1	27.75	27.65	-1	4,959	-0.02%
2022/09/01	0	0.00	1	29.10	29.00	-1	4,981	-0.02%
2022/08/23	1	30.60	0	0.00	30.60	1	5,025	0.02%
2022/08/22	0	0.00	1	31.40	31.35	-1	5,022	-0.02%
2022/08/19	2	31.30	0	0.00	31.25	2	5,026	0.04%
2022/08/18	3	31.10	3	30.72	30.85	0	5,050	0.00%
2022/08/16	0	0.00	3	30.40	30.40	-3	5,157	-0.06%
2022/08/15	0	0.00	3	30.10	30.25	-3	5,406	-0.06%
2022/08/12	7	30.21	0	0.00	30.20	7	5,422	0.13%
2022/08/11	1	31.15	1	30.70	30.20	0	5,498	0.00%
2022/08/09	46	29.50	41	29.83	29.85	5	5,462	0.09%
2022/08/08	8	29.84	4	30.05	30.15	4	5,500	0.07%
2022/08/05	5	30.77	4	30.63	30.40	1	5,526	0.02%
2022/08/03	1	29.60	0	0.00	29.85	1	5,530	0.02%
2022/08/02	5	29.52	1	29.75	29.65	4	5,715	0.07%
2022/08/01	0	0.00	3	29.95	30.75	-3	6,122	-0.05%
2022/07/29	0.1	29.30	0	0.00	29.25	0.1	6,464	0.00%
2022/07/28	0	0.00	3	28.78	28.80	-3	7,126	-0.04%
2022/07/27	2	28.85	0	0.00	29.05	2	7,995	0.03%
2022/07/22	0	0.00	1	29.50	29.30	-1	8,435	-0.01%
2022/07/21	4	29.53	0	0.00	29.10	4	8,743	0.05%
2022/07/19	1	29.50	1	29.90	29.60	0	10,358	0.00%
2022/07/18	0	0.00	10	29.30	29.25	-10	12,252	-0.08%
2022/07/15	2	28.65	0	0.00	28.80	2	12,580	0.02%
2022/07/14	0	0.00	1	28.70	29.20	-1	13,077	-0.01%
2022/07/11	5	29.55	0	0.00	29.75	5	13,471	0.04%
2022/07/07	10	28.40	0	0.00	28.40	10	13,726	0.07%
2022/06/30	1	28.70	4	28.80	28.60	-3	14,419	-0.02%
2022/06/29	1	29.75	0	0.00	29.65	1	14,732	0.01%
2022/06/28	1	30.00	1	29.95	30.15	0	14,780	0.00%
2022/06/27	2	30.93	2	30.68	30.60	0	14,820	0.00%
2022/06/24	1	29.15	1	29.50	29.15	0	14,872	0.00%
2022/06/23	0	0.00	1	28.65	28.70	-1	15,030	-0.01%
2022/06/22	2	29.45	168	30.01	28.90	-166	15,064	-1.10%	大賣/鉅額交易
2022/06/21	1	30.00	0	0.00	30.50	1	15,116	0.01%
2022/06/20	5.1	30.01	2	30.00	29.50	3.1	15,280	0.02%
2022/06/17	6	31.67	2	31.88	31.15	4	15,278	0.03%
2022/06/16	1	31.90	43	32.70	31.80	-42	15,447	-0.27%
2022/06/14	0.1	33.35	5	33.20	33.50	-4.9	16,291	-0.03%
2022/06/13	1.1	33.91	0	0.00	33.80	1.1	17,105	0.01%
2022/06/10	0	0.00	2	34.85	34.85	-2	17,749	-0.01%
2022/06/09	1	35.35	1	35.30	35.30	0	18,538	0.00%
2022/06/08	1	36.10	0	0.00	36.00	1	19,675	0.01%
2022/06/07	0	0.00	2	35.90	36.00	-2	22,680	-0.01%
2022/06/06	0	0.00	3	36.70	35.85	-3	24,788	-0.01%
2022/06/02	1	36.45	2	36.65	36.15	-1	26,957	0.00%
2022/06/01	5	36.52	8	36.61	36.25	-3	28,403	-0.01%
2022/05/31	7	35.63	10	35.78	37.00	-3	29,060	-0.01%
2022/05/30	7	35.86	0	0.00	35.60	7	30,013	0.02%
2022/05/27	0	0.00	1	35.80	35.60	-1	31,460	0.00%
2022/05/26	17	35.65	25	35.57	35.45	-8	32,280	-0.02%
2022/05/25	11	35.38	6	35.08	35.30	5	33,909	0.01%
2022/05/24	0	0.00	8	35.02	34.90	-8	38,276	-0.02%
2022/05/23	24	34.92	18	34.99	35.00	6	40,270	0.01%
2022/05/20	1	33.85	2	33.83	33.40	-1	41,455	0.00%
2022/05/19	2.1	33.38	1	32.95	33.40	1.1	42,155	0.00%
2022/05/18	16.1	34.66	2	34.65	34.55	14.1	42,498	0.03%
2022/05/16	2	34.63	9	34.69	34.80	-7	42,495	-0.02%
2022/05/13	1.1	34.89	1	35.15	35.15	0.1	42,473	0.00%
2022/05/12	1	35.90	17	34.78	34.45	-16	42,463	-0.04%
2022/05/11	4	35.98	3	36.00	35.80	1	42,350	0.00%
2022/05/10	3	36.22	16	35.39	36.60	-13	42,400	-0.03%
2022/05/09	25	37.06	17	36.89	36.05	8	42,499	0.02%
2022/05/06	13	38.55	12	38.56	38.20	1	42,373	0.00%
2022/05/05	1	38.45	25	38.31	38.95	-24	41,920	-0.06%
2022/05/04	88	37.90	76	38.05	37.60	12	41,253	0.03%
2022/05/03	0	0.00	2	35.85	35.80	-2	40,425	0.00%
2022/04/29	11	36.30	6	36.25	36.10	5	40,391	0.01%
2022/04/28	5	35.63	3	35.93	35.30	2	40,219	0.00%
2022/04/27	3	35.15	1	35.20	35.45	2	40,070	0.00%
2022/04/26	6.1	37.39	5	37.25	36.20	1.1	39,802	0.00%
2022/04/25	62	38.22	11	38.30	37.45	51	39,224	0.13%
2022/04/22	51	40.08	74.8	40.17	41.50	-23.8	38,164	-0.06%
2022/04/21	7	38.19	5.3	37.99	37.75	1.7	36,433	0.00%
2022/04/20	40	37.98	49	37.40	37.00	-9	36,367	-0.02%
2022/04/19	3	36.48	15	37.19	36.75	-12	36,369	-0.03%
2022/04/18	4.6	36.07	5	36.35	36.00	-0.4	36,633	0.00%
2022/04/15	4	37.63	3	37.70	37.30	1	36,568	0.00%
2022/04/14	11	38.42	10	37.89	37.20	1	36,441	0.00%
2022/04/13	5	37.90	5	37.65	37.50	0	36,214	0.00%
2022/04/12	2	36.55	6	36.60	36.60	-4	36,053	-0.01%
2022/04/11	6	37.88	11	37.48	36.60	-5	35,984	-0.01%
2022/04/08	45	37.71	55	37.85	37.60	-10	35,859	-0.03%
2022/04/07	2	37.33	1	37.60	36.15	1	35,512	0.00%
2022/04/06	6	37.32	3	37.15	37.05	3	35,341	0.01%
2022/04/01	11	38.09	7	37.64	37.60	4	35,270	0.01%
2022/03/31	2	37.00	3	37.00	36.90	-1	35,067	0.00%
2022/03/30	6	36.94	1	37.45	36.85	5	34,978	0.01%
2022/03/29	8	36.95	18	37.04	36.90	-10	34,879	-0.03%
2022/03/28	7.3	36.43	11	36.23	36.95	-3.7	34,719	-0.01%
2022/03/25	4	35.99	3	35.90	35.85	1	34,509	0.00%
2022/03/24	6	36.56	0	0.00	36.60	6	34,322	0.02%
2022/03/23	4	37.45	3	37.53	37.30	1	34,195	0.00%
2022/03/22	12	36.91	7	37.04	37.00	5	33,970	0.01%
2022/03/21	6	37.01	1	37.25	37.25	5	33,854	0.01%
2022/03/18	9.1	36.73	13	36.70	37.05	-3.9	33,681	-0.01%
2022/03/17	11.1	36.49	434	36.85	37.70	-422.9	33,453	-1.26%	大賣/鉅額交易
2022/03/16	59.1	37.72	53.2	37.32	36.30	5.9	32,794	0.02%
2022/03/15	39.3	38.05	6	38.03	37.50	33.3	31,999	0.10%
2022/03/14	53	39.71	57	39.93	39.30	-4	31,454	-0.01%
2022/03/11	160	40.32	125.3	40.19	39.60	34.7	30,756	0.11%	大買/大賣/
2022/03/10	633	42.50	438.1	42.46	41.75	194.9	29,780	0.65%	大買/大賣/鉅額交易
2022/03/09	251	39.05	522.3	40.41	40.80	-271.3	27,132	-1.00%	大買/大賣/鉅額交易
2022/03/08	372.6	38.24	26	39.08	37.10	346.6	25,199	1.38%	大買/鉅額交易
2022/03/07	31	38.16	91	38.63	39.00	-60	23,020	-0.26%
2022/03/04	70	38.61	31	38.57	37.35	39	21,647	0.18%
2022/03/03	62	38.95	52.1	39.11	38.90	9.9	20,978	0.05%
2022/03/02	57.3	38.76	137	39.01	38.65	-79.7	20,010	-0.40%	大賣/
2022/03/01	72.1	36.86	18.5	36.96	36.95	53.6	18,566	0.29%
2022/02/25	445	38.03	530	38.24	37.55	-85	17,718	-0.48%	大買/大賣/
2022/02/24	556	38.65	528	38.84	36.95	28	16,051	0.17%	大買/大賣/
2022/02/23	595	37.44	83.2	37.12	37.80	511.8	11,725	4.36%	大買/鉅額交易
2022/02/22	103.2	34.65	40	35.97	34.40	63.2	9,690	0.65%	大買/
2022/02/21	48	35.78	96.2	36.29	36.65	-48.2	8,270	-0.58%
2022/02/18	4	31.25	143.8	32.40	33.35	-139.8	7,592	-1.84%	大賣/鉅額交易
2022/02/15	3	29.90	0	0.00	29.75	3	7,401	0.04%
2022/02/14	0	0.00	3	30.65	30.55	-3	7,542	-0.04%
2022/02/11	2	31.13	1	31.05	31.00	1	7,505	0.01%
2022/02/10	42	31.61	70	31.88	31.70	-28	7,479	-0.37%
2022/02/09	6	31.39	14	31.41	31.45	-8	7,353	-0.11%
2022/02/08	224	30.59	206	30.64	30.85	18	7,037	0.26%	大買/大賣/
2022/01/26	2.2	28.19	0	0.00	28.10	2.2	6,973	0.03%
2022/01/24	2	28.35	25	28.22	28.65	-23	7,032	-0.33%
2022/01/21	2	28.90	0	0.00	28.70	2	7,050	0.03%
2022/01/20	2	29.25	0	0.00	29.20	2	7,026	0.03%
2022/01/19	0	0.00	1	29.10	29.20	-1	7,030	-0.01%
2022/01/18	0	0.00	6	29.35	29.50	-6	6,986	-0.09%
2022/01/17	3	29.32	55	29.31	29.60	-52	7,002	-0.74%
2022/01/14	6	29.28	5	29.01	29.15	1	7,015	0.01%
2022/01/13	59	30.68	11	30.64	30.10	48	6,862	0.70%
2022/01/12	16	31.18	20.1	31.13	31.50	-4.1	6,614	-0.06%
2022/01/11	129	29.86	131	29.92	29.65	-2	6,169	-0.03%	大買/大賣/
2022/01/10	11	29.45	11	29.24	28.55	0	5,886	0.00%
2022/01/06	0	28.60	1	28.65	28.60	-1	5,887	-0.02%
2022/01/05	1	28.70	0	0.00	28.55	1	5,953	0.02%
2022/01/04	0	0.00	20	28.50	28.75	-20	6,038	-0.33%
2022/01/03	0	0.00	40	28.80	28.75	-40	6,079	-0.66%
2021/12/30	0.2	29.25	0	0.00	29.30	0.2	6,215	0.00%
2021/12/29	10	29.40	0	0.00	29.20	10	6,253	0.16%
2021/12/28	11	29.74	1	29.35	29.25	10	6,339	0.16%
2021/12/27	3	29.35	7	29.71	29.70	-4	6,436	-0.06%
2021/12/22	1	28.90	1	28.65	28.55	0	6,586	0.00%
2021/12/21	0	0.00	1	28.80	28.80	-1	6,639	-0.02%
2021/12/17	4	28.85	0	0.00	28.45	4	6,755	0.06%
2021/12/16	0	0.00	1.3	28.50	28.45	-1.3	6,747	-0.02%
2021/12/15	0	0.00	8	28.78	28.60	-8	6,795	-0.12%
2021/12/13	2	29.25	0	0.00	29.00	2	6,824	0.03%
2021/12/10	0	0.00	1	29.85	29.35	-1	6,852	-0.01%
2021/12/09	4	30.04	0	0.00	30.05	4	6,895	0.06%
2021/12/08	14.1	30.79	5	30.25	30.30	9.1	6,970	0.13%
2021/12/07	3	30.02	1	30.30	30.15	2	6,908	0.03%
2021/12/06	7	30.19	10	30.24	30.05	-3	6,982	-0.04%
2021/12/03	64	30.60	12	29.90	29.40	52	6,930	0.75%
2021/12/02	25	29.68	30	29.61	29.70	-5	6,861	-0.07%
2021/12/01	3	29.15	0	0.00	28.95	3	6,790	0.04%
2021/11/30	0	0.00	1	28.85	29.30	-1	6,913	-0.01%
2021/11/29	11	28.67	6	28.68	28.50	5	6,937	0.07%
2021/11/26	1	28.45	0	0.00	28.20	1	7,052	0.01%
2021/11/25	10	29.45	0	0.00	29.45	10	7,137	0.14%
2021/11/24	0	0.00	5	29.27	29.35	-5	7,245	-0.07%
2021/11/23	10	29.00	1	29.25	28.75	9	7,365	0.12%
2021/11/22	8	29.53	11	29.40	29.40	-3	7,528	-0.04%
2021/11/19	2	28.73	2	29.40	28.35	0	7,752	0.00%
2021/11/18	4	29.18	2	29.00	29.10	2	8,821	0.02%
2021/11/17	3	29.05	1	28.95	29.05	2	9,318	0.02%
2021/11/16	0	0.00	2	29.00	29.80	-2	9,490	-0.02%
2021/11/15	2	28.15	0	0.00	28.10	2	9,920	0.02%
2021/11/12	0	0.00	2	28.80	28.80	-2	10,211	-0.02%
2021/11/11	4	28.54	6	28.83	28.35	-2	10,240	-0.02%
2021/11/10	1	28.20	1	28.50	28.15	0	10,144	0.00%
2021/11/09	1	28.20	4	28.54	28.10	-3	10,345	-0.03%
2021/11/08	0	0.00	9	28.21	28.45	-9	10,389	-0.09%
2021/11/05	5	27.20	1	27.30	27.55	4	10,542	0.04%
2021/11/04	2	27.55	0	0.00	27.50	2	10,879	0.02%
2021/11/03	2	28.45	11	28.00	28.05	-9	11,742	-0.08%
2021/11/02	1	27.45	0	0.00	27.20	1	11,815	0.01%
2021/10/29	0	0.00	2	27.23	27.05	-2	11,853	-0.02%
2021/10/28	1	27.05	1	27.25	26.65	0	11,897	0.00%
2021/10/27	5	26.80	0	0.00	26.65	5	12,091	0.04%
2021/10/26	2	27.10	1	27.30	27.15	1	12,447	0.01%
2021/10/25	1	26.85	2	27.20	27.35	-1	12,954	-0.01%
2021/10/22	1	26.70	0	0.00	26.70	1	13,258	0.01%
2021/10/21	2	28.18	0	0.00	27.90	2	13,541	0.01%
2021/10/20	1	27.80	2	27.88	28.00	-1	13,765	-0.01%
2021/10/19	9	27.70	8	27.63	27.70	1	14,313	0.01%
2021/10/18	2	27.05	1	26.15	27.15	1	14,792	0.01%
2021/10/15	5	27.47	13	27.49	27.65	-8	15,367	-0.05%
2021/10/14	7	27.45	31	27.19	27.60	-24	15,743	-0.15%
2021/10/13	7	27.41	3	28.05	26.80	4	16,468	0.02%
2021/10/12	1	27.35	0	0.00	27.35	1	18,371	0.01%
2021/10/07	2	28.78	8	28.78	28.65	-6	18,805	-0.03%
2021/10/06	2.1	27.88	7	27.99	27.60	-4.9	18,872	-0.03%
2021/10/05	3	28.38	9	28.11	28.75	-6	18,954	-0.03%
2021/10/04	13	28.10	14	27.85	27.80	-1	18,986	-0.01%
2021/10/01	5	30.20	2	29.85	29.30	3	19,096	0.02%
2021/09/30	1	31.35	2	30.80	31.15	-1	19,222	-0.01%
2021/09/29	7	30.14	3	29.93	29.95	4	19,437	0.02%
2021/09/28	12	30.58	7	30.56	30.50	5	19,727	0.03%
2021/09/27	5	31.85	11	31.39	31.60	-6	20,087	-0.03%
2021/09/24	11.3	31.47	8	31.35	31.15	3.3	20,825	0.02%
2021/09/23	0	0.00	1	30.80	30.80	-1	23,746	0.00%
2021/09/22	9	30.49	0	0.00	30.40	9	26,559	0.03%
2021/09/17	7	31.14	7	31.08	31.70	0	27,210	0.00%
2021/09/16	4	30.80	0	0.00	30.65	4	28,978	0.01%
2021/09/15	0	0.00	3	30.92	31.30	-3	30,934	-0.01%
2021/09/14	0	0.00	2	31.60	31.25	-2	32,687	-0.01%
2021/09/13	38	32.37	31	32.52	31.85	7	33,957	0.02%
2021/09/10	1	32.05	1	32.25	32.00	0	34,061	0.00%
2021/09/09	30	32.10	28	32.16	31.85	2	34,383	0.01%
2021/09/08	0	0.00	4	31.78	31.50	-4	35,381	-0.01%
2021/09/07	12	32.28	27	32.54	32.45	-15	36,392	-0.04%
2021/09/06	10	31.75	11	31.47	31.00	-1	36,795	0.00%
2021/09/03	15	31.99	2	32.53	32.00	13	36,962	0.04%
2021/09/02	2	33.07	0	0.00	32.95	2	36,912	0.01%
2021/09/01	18.1	33.41	10	32.99	33.40	8.1	36,892	0.02%
2021/08/31	0	0.00	8	33.99	33.50	-8	36,974	-0.02%
2021/08/30	4	35.55	12	34.93	34.80	-8	37,084	-0.02%
2021/08/27	6	35.51	8	35.41	34.90	-2	37,188	-0.01%
2021/08/26	4	35.85	16	35.56	35.45	-12	38,209	-0.03%
2021/08/25	10	35.84	13	35.68	36.05	-3	38,259	-0.01%
2021/08/24	49	37.21	53.1	37.26	36.35	-4.1	38,082	-0.01%
2021/08/23	101	34.86	109.2	35.81	35.95	-8.2	37,283	-0.02%	大買/大賣/
2021/08/20	11	32.52	16	32.41	32.70	-5	37,195	-0.01%
2021/08/19	72	33.47	56	32.94	32.00	16	37,374	0.04%
2021/08/18	50	31.51	42	31.43	32.40	8	37,380	0.02%
2021/08/17	0	0.00	7.6	30.44	30.00	-7.6	37,755	-0.02%
2021/08/16	15	31.42	9	30.96	30.60	6	38,504	0.02%
2021/08/13	20	32.47	15	32.64	31.55	5	38,584	0.01%
2021/08/12	7	31.64	6	31.75	31.90	1	38,502	0.00%
2021/08/11	13	31.41	1	31.05	31.30	12	38,723	0.03%
2021/08/10	21	34.08	28	33.75	32.75	-7	38,755	-0.02%
2021/08/09	40.7	34.39	27	34.99	33.55	13.7	38,553	0.04%
2021/08/06	7	33.43	7	32.85	32.40	0	37,819	0.00%
2021/08/05	3.1	32.16	13	31.91	31.75	-9.9	37,755	-0.03%
2021/08/04	0	0.00	3	32.93	32.85	-3	37,887	-0.01%
2021/08/03	5	33.14	0	0.00	32.65	5	38,185	0.01%
2021/08/02	8	32.91	10	32.30	33.10	-2	38,571	-0.01%
2021/07/30	17	34.11	61	33.60	32.15	-44	38,567	-0.11%
2021/07/29	58	34.40	5	33.98	35.00	53	38,481	0.14%
2021/07/28	3	32.68	9	32.12	32.45	-6	38,352	-0.02%
2021/07/27	28.6	33.41	40	33.56	32.90	-11.4	38,762	-0.03%
2021/07/26	4	34.99	0	0.00	34.30	4	39,679	0.01%
2021/07/23	46	36.74	52	36.31	35.60	-6	39,906	-0.02%
2021/07/22	104	34.70	118	33.89	34.75	-14	39,876	-0.04%	大買/大賣/
2021/07/21	29.1	37.04	5	36.30	35.55	24.1	39,601	0.06%
2021/07/20	9	39.12	13	39.05	38.60	-4	39,281	-0.01%
2021/07/19	82	42.84	82.1	42.55	41.60	-0.1	39,311	0.00%
2021/07/16	93	42.07	87	42.64	42.00	6	39,712	0.02%
2021/07/15	4	39.51	13	38.81	39.90	-9	38,527	-0.02%
2021/07/14	9.2	34.79	26	34.09	36.30	-16.8	38,549	-0.04%
2021/07/13	13.7	37.52	55.2	36.42	36.30	-41.5	39,131	-0.11%
2021/07/12	4.1	40.24	45	40.24	40.30	-40.9	39,017	-0.10%
2021/07/09	6.3	41.12	7	41.41	40.30	-0.7	38,922	0.00%
2021/07/08	39	40.63	42	40.88	42.40	-3	39,120	-0.01%
2021/07/07	98.1	41.34	10	41.80	41.00	88.1	39,230	0.22%
2021/07/06	11.8	43.98	23	44.37	43.95	-11.2	39,044	-0.03%
2021/07/05	59.5	43.73	38	43.13	43.50	21.5	38,796	0.06%
2021/07/02	18.3	46.88	33.2	47.43	45.90	-14.9	38,467	-0.04%
2021/07/01	87.1	49.81	47.1	49.90	49.00	40	38,111	0.10%
2021/06/30	287.5	46.59	289	47.29	49.60	-1.5	37,399	0.00%	大買/大賣/
2021/06/29	145.1	44.97	146.1	44.85	45.10	-1	34,490	0.00%	大買/大賣/
2021/06/28	26	41.19	9.1	41.66	41.70	16.9	31,735	0.05%
2021/06/25	53	36.51	138.1	36.81	37.95	-85.1	31,037	-0.27%	大賣/
2021/06/24	235	33.53	229.1	33.36	34.50	5.9	29,226	0.02%	大買/大賣/
2021/06/23	153.2	32.81	82.3	31.88	31.40	71	27,249	0.26%	大買/
2021/06/22	118	34.63	74.1	34.55	34.85	43.9	25,448	0.17%	大買/
2021/06/21	10	31.70	17	31.70	31.70	-7	24,140	-0.03%
2021/06/18	18	28.80	132.3	28.61	28.85	-114.3	24,085	-0.47%	大賣/鉅額交易
2021/06/17	91	24.78	83.6	24.89	26.25	7.4	24,078	0.03%
2021/06/16	76	24.18	90	24.11	23.90	-14	22,967	-0.06%
2021/06/15	39	23.92	58	24.01	24.20	-19	21,862	-0.09%
2021/06/11	56.1	22.94	46	23.37	22.60	10.1	21,164	0.05%
2021/06/10	2	22.25	15.1	22.31	22.40	-13.1	20,891	-0.06%
2021/06/09	4	22.70	7	23.11	22.55	-3	20,829	-0.01%
2021/06/08	74.1	23.26	106	23.51	23.15	-31.9	20,732	-0.15%	大賣/
2021/06/07	25	23.06	23	23.02	23.00	2	20,471	0.01%
2021/06/04	38.2	23.23	29	23.09	22.75	9.2	20,226	0.05%
2021/06/03	89.2	23.80	58.5	23.79	23.80	30.7	20,045	0.15%
2021/06/02	8	22.83	10	22.63	22.70	-2	18,903	-0.01%
2021/06/01	1	22.50	6	22.18	22.55	-5	18,682	-0.03%
2021/05/31	18.8	22.79	42	22.82	22.10	-23.2	18,531	-0.13%
2021/05/28	43	22.84	138	22.76	22.65	-95	18,209	-0.52%	大賣/
2021/05/27	172.1	22.92	92	23.00	22.80	80.1	17,808	0.45%	大買/
2021/05/26	59	22.79	43	22.59	22.70	16	17,432	0.09%
2021/05/25	69	21.84	45	21.81	21.90	24	16,789	0.14%
2021/05/24	47	21.23	43.5	21.46	21.75	3.5	16,109	0.02%
2021/05/21	3	19.05	12	19.24	19.80	-9	15,421	-0.06%
2021/05/20	7.3	18.91	8.8	18.70	18.45	-1.5	15,381	-0.01%
2021/05/19	63.4	19.28	56	19.01	19.30	7.4	15,232	0.05%
2021/05/18	15	18.47	18	18.70	18.80	-3	14,946	-0.02%
2021/05/17	6	17.32	26	18.13	17.10	-20	14,691	-0.14%
2021/05/14	19	18.47	7	18.21	18.95	12	14,518	0.08%
2021/05/13	9	18.76	31	18.26	18.20	-22	14,305	-0.15%
2021/05/12	10	19.86	16.2	20.33	19.60	-6.2	14,045	-0.04%
2021/05/11	26.5	23.02	12	23.08	21.75	14.5	13,849	0.10%
2021/05/10	281.2	23.05	269.6	23.24	23.65	11.6	13,501	0.09%	大買/大賣/
2021/05/07	8	21.88	5	21.70	22.25	3	13,035	0.02%
2021/05/06	11	22.51	16	22.80	22.05	-5	12,831	-0.04%
2021/05/05	8	23.20	32	22.84	22.85	-24	12,555	-0.19%
2021/05/04	57.3	24.63	124.7	23.88	23.15	-67.4	12,174	-0.55%	大賣/
2021/05/03	89	25.93	45.3	26.01	25.70	43.7	11,429	0.38%
2021/04/29	20.8	23.74	105.1	24.04	24.45	-84.4	10,210	-0.83%	大賣/
2021/04/28	24	23.55	25	23.63	23.45	-1	9,811	-0.01%
2021/04/27	22	22.60	25	22.69	22.50	-3	9,350	-0.03%
2021/04/26	142	22.77	119.8	23.05	22.85	22.2	9,136	0.24%	大買/大賣/
2021/04/23	55	23.81	23	22.43	21.80	32	8,817	0.36%
2021/04/22	110.1	24.52	37	24.70	23.50	73.1	8,502	0.86%	大買/
2021/04/21	71.1	22.26	76	23.02	23.50	-4.9	7,328	-0.07%
2021/04/20	213.4	21.45	148.8	21.47	21.40	64.6	6,588	0.98%	大買/大賣/
2021/04/19	224	21.52	206.5	22.19	22.25	17.5	6,393	0.27%	大買/大賣/
2021/04/16	21	20.14	11	20.13	20.25	10	5,691	0.18%
2021/04/15	9	19.78	2	19.80	19.75	7	5,724	0.12%
2021/04/14	57	19.91	10	19.94	19.90	47	5,969	0.79%
2021/04/13	72	20.22	27.2	20.34	19.85	44.8	5,838	0.77%
2021/04/12	0	0.00	3	19.33	19.30	-3	5,608	-0.05%
2021/04/09	30	18.98	2.5	19.00	18.70	27.5	5,877	0.47%
2021/04/08	0	0.00	1	19.10	19.10	-1	6,029	-0.02%
2021/04/07	1	18.75	0	0.00	18.95	1	6,212	0.02%
2021/04/06	7	18.87	9	18.93	18.80	-2	7,148	-0.03%
2021/04/01	11	18.75	26	18.74	18.90	-15	7,980	-0.19%
2021/03/31	3	18.48	2	18.70	18.50	1	8,512	0.01%
2021/03/30	0	0.00	7	18.36	18.35	-7	8,525	-0.08%
2021/03/29	5	18.30	5	18.25	18.25	0	8,612	0.00%
2021/03/26	0	0.00	3.8	18.10	18.10	-3.8	8,952	-0.04%
2021/03/25	4	18.01	8	18.06	17.95	-4	9,694	-0.04%
2021/03/24	9	18.00	10	17.95	17.95	-1	9,837	-0.01%
2021/03/23	18	18.26	16	18.18	18.35	2	9,870	0.02%
2021/03/22	182	18.65	146	18.89	19.05	36	9,780	0.37%	大買/大賣/
2021/03/19	15	17.96	20	18.05	17.85	-5	9,817	-0.05%
2021/03/18	1	17.90	12	17.76	17.85	-11	9,965	-0.11%
2021/03/17	0	0.00	2	17.53	17.60	-2	9,995	-0.02%
2021/03/16	25	17.70	0	0.00	17.55	25	10,038	0.25%
2021/03/15	5	17.55	15	17.67	17.70	-10	10,113	-0.10%
2021/03/12	10	17.50	0	0.00	17.45	10	10,205	0.10%
2021/03/11	5	17.60	22	17.51	17.45	-17	10,313	-0.16%
2021/03/10	9	17.49	8	17.45	17.35	1	10,332	0.01%
2021/03/09	13	17.62	6	17.84	17.85	7	10,400	0.07%
2021/03/08	15	17.48	16	17.18	17.10	-1	10,427	-0.01%
2021/03/05	1	17.40	0	0.00	17.25	1	10,620	0.01%
2021/03/04	11	17.16	0	0.00	17.20	11	10,703	0.10%
2021/03/02	0	0.00	9	16.70	16.75	-9	10,692	-0.08%
2021/02/26	0	0.00	2	17.10	17.05	-2	10,659	-0.02%
2021/02/25	4	17.18	0	0.00	17.25	4	10,733	0.04%
2021/02/24	15	17.19	0	0.00	17.05	15	10,739	0.14%
2021/02/23	9	17.89	13	17.93	17.70	-4	10,664	-0.04%
2021/02/22	37	17.16	22.5	17.29	18.00	14.5	10,480	0.14%
2021/02/19	1	16.30	2	16.40	16.40	-1	10,314	-0.01%
2021/02/18	10	16.73	15	16.62	16.65	-5	10,306	-0.05%
2021/02/17	10	15.90	0	0.00	16.25	10	10,272	0.10%
2021/02/02	5	16.15	5	16.10	16.10	0	10,423	0.00%
2021/02/01	0	0.00	1	15.75	15.75	-1	10,663	-0.01%
2021/01/28	0	0.00	1	15.90	15.80	-1	10,621	-0.01%
2021/01/27	1	15.60	0	0.00	15.85	1	10,632	0.01%
2021/01/25	11	16.28	10	16.10	16.10	1	10,815	0.01%
2021/01/22	25	16.10	23	16.03	16.10	2	10,789	0.02%
2021/01/21	0	0.00	4	15.96	15.80	-4	10,753	-0.04%
2021/01/20	12	15.60	2	15.88	15.50	10	10,693	0.09%
2021/01/19	0.3	16.20	5	16.20	16.10	-4.8	10,678	-0.04%
2021/01/18	0	0.00	5	16.00	16.45	-5	10,898	-0.05%
2021/01/15	3	16.57	0	0.00	16.50	3	10,832	0.03%
2021/01/14	12	17.41	10	17.30	17.30	2	10,692	0.02%
2021/01/13	6.3	17.22	7	17.27	17.20	-0.8	10,626	-0.01%
2021/01/12	6.3	17.43	0	0.00	17.15	6.3	10,567	0.06%
2021/01/11	5.3	18.21	12	18.15	18.10	-6.8	10,409	-0.06%
2021/01/08	11	18.17	13	18.23	18.20	-2	10,387	-0.02%
2021/01/07	10	17.81	17.8	18.03	17.80	-7.8	10,234	-0.08%
2021/01/06	11	19.31	10.8	18.59	18.60	0.3	9,953	0.00%
2021/01/05	3	19.63	2	19.68	19.50	1	9,747	0.01%
2021/01/04	22.2	20.04	9	20.15	20.20	13.2	9,555	0.14%
2020/12/31	5	20.26	152	20.06	20.25	-147	9,176	-1.60%	大賣/鉅額交易
2020/12/30	1.2	20.29	9	20.14	20.35	-7.8	8,964	-0.09%
2020/12/29	26	21.82	20.4	21.20	20.80	5.6	8,706	0.06%
2020/12/28	44	20.46	34	20.55	21.05	10	7,702	0.13%
2020/12/25	44	19.05	120.5	19.25	19.15	-76.5	6,775	-1.13%	大賣/
2020/12/24	5	18.16	2	18.30	18.15	3	6,122	0.05%
2020/12/23	20	17.75	16	17.50	18.05	4	6,012	0.07%
2020/12/22	18	18.13	37.5	18.26	17.85	-19.5	5,925	-0.33%
2020/12/21	37	19.11	40.3	18.63	18.90	-3.3	5,595	-0.06%
2020/12/18	17.3	17.53	15	17.58	17.70	2.3	4,892	0.05%
2020/12/17	3	17.28	10	17.50	17.25	-7	4,744	-0.15%
2020/12/16	0	0.00	3	17.63	17.80	-3	4,673	-0.06%
2020/12/15	139	17.48	83	17.72	17.75	56	4,561	1.23%	大買/
2020/12/14	50.3	17.24	125	17.45	17.50	-74.8	4,110	-1.82%	大賣/
2020/12/11	15	16.47	10	16.65	16.50	5	3,890	0.13%
2020/12/10	8	16.86	25	17.00	16.90	-17	3,800	-0.45%
2020/12/09	53	17.26	22	17.31	17.25	31	3,740	0.83%
2020/12/08	0.3	17.00	4	17.25	16.90	-3.8	3,714	-0.10%
2020/12/07	21	16.90	3	16.98	16.75	18	3,593	0.50%
2020/12/04	11	16.50	6	16.49	16.50	5	3,511	0.14%
2020/12/03	26	16.58	2	16.48	16.65	24	3,522	0.68%
2020/12/02	24	16.37	4	16.45	16.55	20	3,534	0.57%
2020/12/01	15	16.36	9	16.35	16.20	6	3,512	0.17%
2020/11/30	21	15.94	13	15.91	15.95	8	3,323	0.24%
2020/11/27	0	0.00	5	15.65	15.70	-5	3,228	-0.15%
2020/11/26	10	15.70	5	15.50	15.55	5	3,235	0.15%
2020/11/25	15	15.55	0	0.00	15.55	15	3,355	0.45%
2020/11/24	83	15.64	83	15.68	15.65	0	3,358	0.00%
2020/11/23	0	0.00	11	15.16	15.35	-11	3,221	-0.34%
2020/11/19	0	0.00	1	15.00	15.00	-1	3,207	-0.03%
2020/11/17	1	14.90	0	0.00	14.90	1	3,198	0.03%
2020/11/16	1	14.85	0	0.00	15.00	1	3,219	0.03%
2020/11/13	0	0.00	1	15.00	14.80	-1	3,218	-0.03%
2020/11/12	13	15.15	14	15.38	15.00	-1	3,202	-0.03%
2020/11/11	0.2	15.25	0	0.00	15.40	0.2	3,192	0.01%
2020/11/10	55	15.50	3	15.15	15.15	52	3,174	1.64%
2020/11/09	10	15.48	2	15.40	15.50	8	3,075	0.26%
2020/11/03	7	15.11	9	15.07	14.95	-2	2,741	-0.07%
2020/11/02	77	14.65	76	14.85	15.10	1	2,606	0.04%
2020/10/30	1	14.75	1	14.55	14.45	0	2,495	0.00%
2020/10/29	2	14.70	30	14.70	14.70	-28	2,476	-1.13%
2020/10/28	1	15.10	1	14.80	15.00	0	2,472	0.00%
2020/10/26	378	15.02	255	15.08	15.00	123	2,379	5.17%	大買/大賣/鉅額交易
2020/10/14	0	0.00	12	13.95	14.00	-12	1,937	-0.62%
2020/10/07	0	0.00	1	13.95	14.00	-1	2,027	-0.05%
2020/10/05	0	0.00	1	13.80	13.85	-1	2,055	-0.05%
2020/09/28	1	13.55	0	0.00	13.65	1	2,122	0.05%
2020/09/21	0	0.00	1	14.25	14.05	-1	1,983	-0.05%
2020/09/14	0	0.00	1	14.10	14.05	-1	2,105	-0.05%
2020/09/11	3	14.07	0	0.00	13.95	3	2,093	0.14%
2020/09/10	0	0.00	1	14.45	14.25	-1	2,019	-0.05%
2020/09/08	3	14.03	0	0.00	14.20	3	1,939	0.15%
2020/09/07	2	13.90	3	14.23	14.20	-1	1,879	-0.05%
2020/09/03	2	14.00	0	0.00	14.10	2	1,672	0.12%
2020/09/01	1	14.05	0	0.00	14.15	1	1,603	0.06%
2020/08/31	2	14.45	0	0.00	14.40	2	1,586	0.13%
2020/08/28	2	14.00	0	0.00	13.95	2	1,458	0.14%
2020/08/27	0	0.00	1	13.80	13.85	-1	1,435	-0.07%
2020/08/21	0	0.00	1	13.40	13.35	-1	1,371	-0.07%
2020/08/20	1	13.20	0	0.00	13.20	1	1,351	0.07%
2020/08/18	0	0.00	14	13.70	13.70	-14	1,315	-1.06%
2020/08/07	1	13.30	0	0.00	13.25	1	1,235	0.08%
2020/07/28	0	0.00	15	13.40	13.45	-15	1,234	-1.22%
2020/06/18	0	0.00	10	13.25	13.30	-10	978	-1.02%
2020/06/16	0	0.00	1	13.15	13.20	-1	988	-0.10%
2020/06/15	0	0.00	1	12.90	12.90	-1	999	-0.10%
2020/06/12	10	12.95	0	0.00	12.90	10	1,015	0.98%
2020/06/08	2	13.10	5	13.20	13.25	-3	1,068	-0.28%
2020/05/27	0	0.00	2	13.00	13.05	-2	1,062	-0.19%
2020/05/11	7	13.06	0	0.00	13.05	7	1,050	0.67%
2020/04/29	0	0.00	1	12.60	12.95	-1	1,094	-0.09%
2020/04/27	1	12.40	0	0.00	12.55	1	1,101	0.09%
2020/02/25	0	0.00	8	13.65	13.70	-8	964	-0.83%
2020/02/18	0	0.00	9	13.55	13.55	-9	949	-0.95%
2020/02/17	0	0.00	0.7	13.45	13.50	-0.7	952	-0.07%
2020/01/15	0	0.00	10	14.15	14.15	-10	1,336	-0.75%
2020/01/09	0	0.00	13	14.00	14.00	-13	1,694	-0.77%
2020/01/06	1	14.30	0	0.00	14.20	1	1,771	0.06%
2019/12/30	1	14.40	0	0.00	14.35	1	1,774	0.06%
2019/12/25	3	14.35	0	0.00	14.40	3	1,766	0.17%
2019/12/23	4	14.36	0	0.00	14.40	4	1,773	0.23%
2019/12/20	4	14.51	1	14.50	14.40	3	1,785	0.17%
2019/12/19	8	14.56	17	14.55	14.55	-9	1,773	-0.51%
2019/12/11	0	0.00	9	14.05	14.10	-9	1,676	-0.54%
2019/12/04	1	14.30	0	0.00	14.30	1	1,671	0.06%
2019/12/02	101	14.60	100	14.38	14.30	1	1,654	0.06%	大買/
2019/11/29	10	14.10	0	0.00	14.00	10	1,556	0.64%
2019/11/28	1	14.15	0	0.00	14.10	1	1,554	0.06%
2019/11/27	16	14.00	0	0.00	14.00	16	1,558	1.03%
2019/11/08	0	0.00	1	14.05	14.05	-1	1,515	-0.07%
2019/11/07	0	0.00	6	14.15	14.25	-6	1,468	-0.41%
2019/11/06	10	14.30	10	14.30	14.20	0	1,463	0.00%
2019/10/31	1	14.25	0	0.00	14.05	1	1,315	0.08%
2019/10/28	5	14.32	0	0.00	14.40	5	1,197	0.42%
2019/10/24	1	14.65	1	14.70	14.65	0	1,112	0.00%
2019/10/14	3	13.98	1	14.15	14.15	2	772	0.26%
2019/10/08	0	0.00	25	13.60	13.60	-25	853	-2.93%
2019/09/18	0	0.00	1	13.80	13.80	-1	1,014	-0.10%
2019/09/12	0	0.00	1	13.80	13.80	-1	1,059	-0.09%
2019/09/11	1	13.70	0	0.00	13.65	1	1,065	0.09%
2019/09/06	6	13.61	0	0.00	13.60	6	1,050	0.57%
2019/09/05	0	0.00	10	13.60	13.65	-10	1,054	-0.95%
2019/09/03	20	13.45	0	0.00	13.50	20	1,054	1.90%
2019/08/21	0	0.00	1	13.60	13.60	-1	1,270	-0.08%
2019/08/19	5	13.65	5	13.60	13.55	0	1,392	0.00%
2019/08/15	10	13.38	0	0.00	13.30	10	1,468	0.68%
2019/08/05	1	14.10	0	0.00	14.10	1	1,845	0.05%
2019/07/25	0	0.00	7	14.44	14.45	-7	1,833	-0.38%
2019/07/24	3	14.40	0	0.00	14.40	3	1,828	0.16%
2019/07/23	3	14.50	0	0.00	14.40	3	1,822	0.16%
2019/07/18	0	0.00	3	14.40	14.45	-3	1,773	-0.17%
2019/07/17	0	0.00	1	14.35	14.35	-1	1,771	-0.06%
2019/07/16	0	0.00	1	14.35	14.30	-1	1,799	-0.06%
2019/07/15	3	14.25	0	0.00	14.35	3	1,810	0.17%
2019/07/12	0	0.00	1	14.45	14.45	-1	1,787	-0.06%
2019/07/10	0	0.00	2	14.20	14.15	-2	1,667	-0.12%
2019/07/01	0	0.00	10	14.15	14.05	-10	1,680	-0.60%
2019/06/27	2	14.20	0	0.00	14.10	2	1,626	0.12%
2019/06/26	1	14.10	0	0.00	14.20	1	1,623	0.06%
2019/06/25	0	0.00	10	14.00	13.90	-10	1,580	-0.63%
2019/06/21	0	0.00	1	14.05	14.05	-1	1,528	-0.07%
2019/06/19	0	0.00	1	14.05	14.05	-1	1,493	-0.07%
2019/06/14	0	0.00	1	13.95	14.00	-1	1,488	-0.07%
2019/06/06	0	0.00	15	14.05	14.05	-15	1,455	-1.03%
2019/06/05	0	0.00	14	14.35	14.25	-14	1,434	-0.98%
2019/06/04	4	14.35	0	0.00	14.30	4	1,422	0.28%
2019/06/03	20	14.50	5	14.45	14.50	15	1,404	1.07%
2019/05/31	0	0.00	1	14.50	14.40	-1	1,392	-0.07%
2019/05/29	15	14.71	5	14.51	14.35	10	1,356	0.74%
2019/05/28	8	14.77	0	0.00	14.75	8	1,292	0.62%
2019/05/27	12	14.68	1	14.75	14.75	11	1,229	0.90%
2019/05/24	5	14.55	2	14.45	14.45	3	1,154	0.26%
2019/05/23	11	14.40	10	14.40	14.30	1	1,104	0.09%
2019/05/22	3	14.25	0	0.00	14.35	3	1,067	0.28%
2019/05/21	6	14.45	1	14.35	14.25	5	1,025	0.49%
2019/05/20	4	14.20	0	0.00	14.20	4	912	0.44%
2019/05/17	37	14.11	0	0.00	14.40	37	807	4.58%
2019/05/07	0	0.00	0.2	13.55	13.60	-0.2	558	-0.04%
2019/04/26	0	0.00	1	13.75	13.75	-1	539	-0.19%
2019/04/16	0	0.00	1	13.65	13.65	-1	448	-0.22%
2019/03/18	0	0.00	1	13.55	13.55	-1	476	-0.21%
2018/11/19	0	0.00	10	12.90	12.85	-10	1,590	-0.63%
2018/11/09	0	0.00	0.1	12.80	12.80	-0.1	1,533	-0.01%
2018/11/06	0	0.00	1.1	12.70	12.70	-1.1	1,546	-0.07%
2018/10/26	0	0.00	1	12.70	12.65	-1	1,530	-0.07%
2018/10/11	0	0.00	2	13.50	13.10	-2	1,370	-0.15%
2018/10/09	0	0.00	5.4	14.18	13.95	-5.4	1,309	-0.41%
2018/10/04	0	0.00	1	13.80	13.80	-1	1,133	-0.09%
2018/10/02	0	0.00	5	14.10	14.10	-5	1,089	-0.46%
2018/10/01	0	0.00	1	14.00	14.10	-1	1,052	-0.09%
2018/09/27	0	0.00	2	13.75	13.55	-2	973	-0.21%
2018/09/20	0	0.00	21	13.20	13.15	-21	880	-2.38%
2018/09/06	0	0.00	10	13.40	13.25	-10	832	-1.20%
2018/09/05	5	13.55	0	0.00	13.55	5	812	0.62%
2018/09/04	5	13.45	0	0.00	13.65	5	791	0.63%
2018/08/30	10	13.25	0	0.00	13.35	10	411	2.43%
2018/08/28	0	0.00	1	12.95	12.95	-1	366	-0.27%
2018/08/03	0	0.00	3	13.00	13.00	-3	389	-0.77%
2018/08/01	0	0.00	1	13.35	13.35	-1	384	-0.26%
2018/07/31	0	0.00	1	13.30	13.30	-1	366	-0.27%
2018/06/01	1	13.55	0	0.00	13.50	1	451	0.22%
2018/05/10	0	0.00	10	13.36	13.30	-10	497	-2.01%
2018/04/24	0	0.00	5	13.35	13.40	-5	501	-1.00%
2018/04/20	2	13.50	0	0.00	13.45	2	513	0.39%
2018/04/18	3	13.55	0	0.00	13.55	3	535	0.56%
2018/03/31	0	0.00	2	13.20	13.20	-2	591	-0.34%
2018/03/28	0	0.00	2	13.20	13.15	-2	612	-0.33%
2018/03/16	2	13.30	0	0.00	13.30	2	634	0.32%
2018/02/26	0	0.00	3	13.40	13.40	-3	682	-0.44%
2018/01/24	0	0.00	2	14.10	14.20	-2	675	-0.30%
2018/01/19	4	14.20	0	0.00	14.20	4	680	0.59%
2018/01/16	0	0.00	1.1	14.29	14.30	-1.1	678	-0.17%
2018/01/08	2	14.30	0	0.00	14.30	2	713	0.28%