榮運 (2607)-永豐金-鳳山券商分點個股進出

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
32.10
漲跌
▲0.10
漲幅
+0.31%
成交量
2,501張
產業
上市航運類股
506人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/06/12	1	31.70	11	31.81	31.65	-10	4,081	-0.25%
2024/06/11	1	32.35	44	32.85	32.30	-43	4,033	-1.07%
2024/06/06	1	33.75	1	33.40	33.50	0	4,181	0.00%
2024/06/03	0.5	33.30	0	0.00	33.15	0.5	4,222	0.01%
2024/05/29	5	34.35	0	0.00	34.00	5	4,176	0.12%
2024/05/28	1	34.10	1	33.90	34.05	0	4,122	0.00%
2024/05/27	4.5	34.13	13	33.88	34.10	-8.5	4,086	-0.21%
2024/05/24	6	32.20	0	0.00	32.25	6	3,979	0.15%
2024/05/23	10	32.25	0	0.00	32.05	10	3,972	0.25%
2024/05/22	11	32.70	0	0.00	32.65	11	3,953	0.28%
2024/05/21	7	32.71	0	0.00	32.65	7	3,949	0.18%
2024/05/20	7	33.56	0	0.00	33.20	7	3,924	0.18%
2024/05/17	0	34.10	0	0.00	33.85	0	3,895	0.00%
2024/05/16	1	34.25	3	34.13	34.20	-2	3,849	-0.05%
2024/05/15	12.6	33.81	2	33.65	33.80	10.6	3,802	0.28%
2024/05/14	12	34.40	2	34.23	34.25	10	3,768	0.27%
2024/05/13	3.4	34.56	3	35.02	33.95	0.4	3,681	0.01%
2024/05/10	4	34.39	3	34.80	34.15	1	3,412	0.03%
2024/05/09	3	33.60	7	33.86	33.70	-4	3,255	-0.12%
2024/05/08	8	33.91	0	0.00	33.45	8	3,231	0.25%
2024/05/06	1	33.50	0	0.00	33.55	1	3,177	0.03%
2024/05/03	13	34.41	3	34.40	34.25	10	3,140	0.32%
2024/05/02	0	0.00	4	34.23	34.20	-4	3,098	-0.13%
2024/04/30	6	33.42	2	33.58	33.65	4	3,095	0.13%
2024/04/29	2	33.90	13	34.45	34.45	-11	3,018	-0.36%
2024/04/26	1	32.55	5	32.82	32.95	-4	2,797	-0.14%
2024/04/24	2	32.10	0	0.00	32.10	2	2,730	0.07%
2024/04/22	1	31.30	3	31.43	31.20	-2	2,701	-0.07%
2024/04/19	1	30.75	7	30.84	30.70	-6	2,662	-0.23%
2024/04/18	0	0.00	2	30.80	30.70	-2	2,694	-0.07%
2024/04/17	0	0.00	6	30.10	30.65	-6	2,734	-0.22%
2024/04/16	3	29.92	14	29.95	30.00	-11	2,795	-0.39%
2024/04/15	25	30.11	0	0.00	29.95	25	2,933	0.85%
2024/04/12	4	30.74	1	31.15	30.55	3	3,047	0.10%
2024/04/11	2	30.80	5	31.87	30.75	-3	3,703	-0.08%
2024/04/02	1	31.25	0	0.00	31.40	1	4,158	0.02%
2024/04/01	3	31.55	0	0.00	31.50	3	4,181	0.07%
2024/03/29	0	0.00	3	31.25	31.35	-3	4,224	-0.07%
2024/03/28	3	31.25	20	31.30	31.25	-17	4,365	-0.39%
2024/03/27	20	31.08	0	0.00	31.40	20	4,480	0.45%
2024/03/26	1	31.45	0	0.00	31.00	1	4,651	0.02%
2024/03/22	0	0.00	29	31.31	31.45	-29	5,120	-0.57%
2024/03/21	0	0.00	1	31.35	31.50	-1	5,473	-0.02%
2024/03/20	29	31.53	0	0.00	31.30	29	5,582	0.52%
2024/03/15	0	0.00	30	31.91	31.75	-30	5,660	-0.53%
2024/03/14	0	0.00	0.1	32.60	32.65	-0.1	5,645	0.00%
2024/03/13	34.3	33.30	0	0.00	32.50	34.3	5,642	0.61%
2024/03/12	1.1	34.80	10	34.73	34.80	-9	5,505	-0.16%
2024/03/11	4	33.99	6	34.10	34.30	-2	5,524	-0.04%
2024/03/08	0	0.00	28.1	33.67	33.70	-28.1	5,737	-0.49%
2024/03/07	0.1	33.60	0	0.00	33.60	0.1	5,806	0.00%
2024/03/06	0	33.40	0	0.00	33.30	0	5,791	0.00%
2024/03/05	7	33.38	1	33.35	33.60	6	5,862	0.10%
2024/03/04	0	0.00	5	32.80	33.20	-5	5,846	-0.09%
2024/03/01	18	33.18	0	0.00	32.85	18	5,858	0.31%
2024/02/29	2	33.30	0	0.00	33.40	2	5,870	0.03%
2024/02/23	0	0.00	5	33.50	33.10	-5	5,882	-0.09%
2024/02/22	0	0.00	3	33.20	33.70	-3	5,889	-0.05%
2024/02/21	0	0.00	5	33.53	33.30	-5	5,915	-0.08%
2024/02/20	0	0.00	1	33.00	33.10	-1	6,015	-0.02%
2024/02/19	3	32.42	1	32.60	32.80	2	6,253	0.03%
2024/02/15	1	32.00	0	0.00	32.00	1	6,496	0.02%
2024/02/02	3	33.28	0	0.00	32.65	3	6,738	0.04%
2024/01/31	2	33.10	0	0.00	33.30	2	6,831	0.03%
2024/01/30	0	0.00	1	33.90	33.35	-1	6,830	-0.01%
2024/01/24	0	0.00	13	33.72	33.80	-13	6,810	-0.19%
2024/01/22	0	0.00	2	32.08	32.35	-2	6,771	-0.03%
2024/01/18	11	32.79	0	0.00	32.75	11	6,800	0.16%
2024/01/15	0	0.00	1	33.60	33.20	-1	6,813	-0.01%
2024/01/12	7	33.52	0.1	33.50	33.40	6.9	6,831	0.10%
2024/01/11	0.1	32.85	1	32.80	33.35	-0.9	6,813	-0.01%
2024/01/10	2	33.20	0	0.00	32.70	2	6,854	0.03%
2024/01/09	0	0.00	3	33.60	33.65	-3	6,822	-0.04%
2024/01/08	13	34.57	0	0.00	34.60	13	6,759	0.19%
2024/01/05	12	35.42	10	34.99	35.80	2	6,785	0.03%
2024/01/04	15	33.97	10	33.44	35.50	5	6,080	0.08%
2024/01/03	0	0.00	0.1	32.20	32.30	-0.1	5,667	0.00%
2024/01/02	7.1	32.47	5	32.60	31.85	2.1	5,618	0.04%
2023/12/29	0	0.00	0.1	32.00	31.70	-0.1	5,499	0.00%
2023/12/28	0.1	31.80	2	31.70	31.80	-2	5,488	-0.04%
2023/12/27	0.1	32.30	0.1	32.45	32.35	0	5,440	0.00%
2023/12/26	1.1	32.26	3	32.25	32.25	-2	5,426	-0.04%
2023/12/25	1	32.15	9	32.58	32.20	-8	5,382	-0.15%
2023/12/22	1	34.95	6.1	34.77	34.60	-5.1	5,252	-0.10%
2023/12/21	3.1	35.02	1	35.20	35.00	2.1	5,139	0.04%
2023/12/20	0	0.00	0.1	34.33	34.85	-0.1	4,962	0.00%
2023/12/19	0	0.00	1	35.15	34.90	-1	4,821	-0.02%
2023/12/18	16.1	34.44	2	35.15	35.00	14.1	4,503	0.31%
2023/12/15	4	33.10	0	0.00	33.10	4	4,153	0.10%
2023/12/14	0	0.00	2	31.80	32.40	-2	4,044	-0.05%
2023/12/12	1	31.65	1	31.45	31.55	0	4,023	0.00%
2023/12/08	0	0.00	1	31.30	31.45	-1	3,967	-0.03%
2023/12/06	3	31.23	1	31.20	31.30	2	3,920	0.05%
2023/12/05	4	31.50	2	31.50	31.55	2	3,849	0.05%
2023/12/04	7	30.96	17	30.59	30.85	-10	3,592	-0.28%
2023/11/29	1	29.75	0	0.00	29.75	1	3,359	0.03%
2023/11/21	0	0.00	7	29.45	29.40	-7	3,253	-0.22%
2023/11/17	7	29.05	0	0.00	29.50	7	3,211	0.22%
2023/11/16	9	28.81	0	0.00	28.80	9	3,099	0.29%
2023/11/15	7	31.75	1	33.50	31.35	6	2,857	0.21%
2023/11/10	0	31.75	0	0.00	32.00	0	2,525	0.00%
2023/11/07	1	30.75	0	0.00	30.85	1	2,349	0.04%
2023/11/06	0	0.00	0.1	30.60	30.80	-0.1	2,358	0.00%
2023/11/03	0	0.00	0.1	30.75	30.70	-0.1	2,392	0.00%
2023/11/02	0	0.00	2	30.63	30.65	-2	2,397	-0.08%
2023/11/01	0.2	30.10	2	30.25	30.20	-1.8	2,389	-0.08%
2023/10/27	0	0.00	1	31.15	31.10	-1	2,337	-0.04%
2023/10/25	0	0.00	1	30.90	30.90	-1	2,337	-0.04%
2023/10/23	0	0.00	2	30.75	30.90	-2	2,334	-0.09%
2023/10/20	3	31.15	0.1	30.42	30.75	2.9	2,364	0.12%
2023/10/19	0	0.00	0.2	30.73	30.90	-0.2	2,328	-0.01%
2023/10/17	0.1	30.43	1.1	30.56	30.45	-1	2,201	-0.05%
2023/10/16	0.1	30.48	0	0.00	30.40	0.1	2,175	0.00%
2023/10/13	1.2	29.46	5	30.60	30.50	-3.8	2,097	-0.18%
2023/10/12	0	0.00	7	28.99	29.15	-7	1,878	-0.37%
2023/10/11	0	0.00	11	28.61	28.85	-11	1,837	-0.60%
2023/10/04	2	27.60	0	0.00	27.60	2	1,893	0.11%
2023/09/22	1	28.05	0	0.00	28.05	1	2,141	0.05%
2023/09/18	0	0.00	1	28.80	28.50	-1	2,140	-0.05%
2023/09/15	1	28.80	3	28.75	28.90	-2	2,181	-0.09%
2023/09/11	0	0.00	0.1	28.45	28.00	-0.1	2,213	0.00%
2023/09/08	0.1	28.50	0	0.00	28.40	0.1	2,264	0.00%
2023/09/06	0	0.00	1	28.55	28.45	-1	2,281	-0.04%
2023/09/04	1	28.75	0	0.00	28.75	1	2,339	0.04%
2023/08/31	0	0.00	35	28.60	28.50	-35	2,353	-1.49%
2023/08/30	2	27.70	0	0.00	27.75	2	2,335	0.09%
2023/08/28	5	27.71	0	0.00	27.65	5	2,361	0.21%
2023/08/23	0	0.00	1	28.65	28.50	-1	2,347	-0.04%
2023/08/22	1	28.60	2	28.70	28.70	-1	2,342	-0.04%
2023/08/18	10	28.77	11	28.85	28.60	-1	2,315	-0.04%
2023/08/14	0	0.00	2	27.80	27.20	-2	2,178	-0.09%
2023/08/10	1	28.80	0	0.00	28.45	1	2,168	0.05%
2023/08/09	20	28.85	0	0.00	28.80	20	2,144	0.93%
2023/08/08	0	0.00	0	28.55	28.55	0	2,089	0.00%
2023/08/04	0	0.00	1	28.20	28.60	-1	2,094	-0.05%
2023/08/02	1	28.40	0	0.00	28.05	1	2,098	0.05%
2023/07/27	0	0.00	46	28.21	28.30	-46	2,027	-2.27%
2023/07/25	4	27.73	10	27.58	27.70	-6	1,961	-0.31%
2023/07/21	0	0.00	1	27.20	27.05	-1	1,917	-0.05%
2023/07/20	0	0.00	1	27.35	27.20	-1	1,939	-0.05%
2023/07/19	1	26.55	0	0.00	26.55	1	1,923	0.05%
2023/07/18	1	27.15	0	0.00	26.90	1	1,929	0.05%
2023/07/17	1	27.15	0	0.00	27.15	1	1,907	0.05%
2023/07/14	0	0.00	3.2	27.05	27.10	-3.2	1,892	-0.17%
2023/07/13	0.1	27.24	0	0.00	26.90	0.1	1,907	0.00%
2023/07/12	2.1	28.20	30	28.60	28.20	-28	1,920	-1.46%
2023/07/11	0	0.00	0.1	28.50	28.60	-0.1	1,871	0.00%
2023/07/06	21.1	28.71	0	0.00	29.00	21.1	1,867	1.13%
2023/07/05	0.1	29.25	11	29.22	29.10	-11	1,851	-0.59%
2023/07/04	21	29.88	11	29.49	29.40	10	1,853	0.54%
2023/07/03	21	29.59	20	29.40	29.35	1	1,776	0.06%
2023/06/30	0	0.00	1	29.00	28.80	-1	1,714	-0.06%
2023/06/29	0	0.00	26	28.53	28.55	-26	1,688	-1.54%
2023/06/21	0	29.00	1	28.70	29.00	-1	1,659	-0.06%
2023/06/16	2	28.50	0	0.00	28.40	2	1,592	0.13%
2023/06/15	1	28.60	1	28.45	28.40	0	1,577	0.00%
2023/06/14	21	28.50	0	0.00	28.50	21	1,564	1.34%
2023/06/09	0	0.00	20	28.25	28.20	-20	1,719	-1.16%
2023/06/08	3	28.45	3	28.20	28.15	0	1,761	0.00%
2023/06/05	0	28.00	1	28.05	28.00	-1	1,920	-0.05%
2023/05/29	0	0.00	4	27.65	27.35	-4	2,210	-0.18%
2023/05/23	0	0.00	2	27.48	27.40	-2	2,405	-0.08%
2023/05/17	0	0.00	7	27.16	27.40	-7	2,538	-0.28%
2023/05/16	0	0.00	1	26.75	27.10	-1	2,549	-0.04%
2023/05/15	1	26.55	1	26.55	26.60	0	2,580	0.00%
2023/05/11	3	26.33	0	0.00	26.30	3	2,919	0.10%
2023/05/10	0	0.00	15	26.70	26.85	-15	2,915	-0.51%
2023/05/08	3	26.77	0	0.00	26.70	3	2,937	0.10%
2023/05/05	1	26.95	0	0.00	26.90	1	2,968	0.03%
2023/05/02	0	0.00	1.2	27.05	27.10	-1.2	3,082	-0.04%
2023/04/28	0	0.00	1	27.00	27.05	-1	3,111	-0.03%
2023/04/27	0	0.00	0	26.90	26.80	0	3,117	0.00%
2023/04/25	2	27.00	0	0.00	26.85	2	3,149	0.06%
2023/04/24	1	27.25	0	0.00	27.30	1	3,159	0.03%
2023/04/21	5	27.37	0	0.00	27.35	5	3,216	0.16%
2023/04/20	0.1	27.80	0	0.00	27.70	0.1	3,200	0.00%
2023/04/19	2.1	27.81	3	28.03	27.80	-0.9	3,208	-0.03%
2023/04/18	2	28.10	0	0.00	28.10	2	3,208	0.06%
2023/04/13	1	28.20	1	28.10	28.25	0	3,151	0.00%
2023/04/12	1	27.95	4	28.00	27.95	-3	3,165	-0.09%
2023/04/10	1	28.35	0	0.00	27.95	1	3,226	0.03%
2023/04/07	1	28.00	0	0.00	28.00	1	3,243	0.03%
2023/03/30	0	27.85	0	0.00	27.75	0	3,547	0.00%
2023/03/28	1	27.50	0	0.00	27.50	1	3,638	0.03%
2023/03/27	3	27.55	0	0.00	27.50	3	3,680	0.08%
2023/03/24	0	0.00	1	27.60	27.65	-1	3,815	-0.03%
2023/03/23	1	27.65	0	0.00	27.60	1	3,843	0.03%
2023/03/22	0	0.00	10	27.90	27.90	-10	3,844	-0.26%
2023/03/17	2	27.50	2	27.50	27.45	0	3,877	0.00%
2023/03/15	11	28.00	1	27.80	27.75	10	3,873	0.26%
2023/03/14	3	27.25	0	0.00	27.40	3	3,773	0.08%
2023/03/13	5	27.61	27	27.85	27.75	-22	3,758	-0.59%
2023/03/10	24	28.87	0	0.00	28.25	24	3,726	0.64%
2023/03/08	0	0.00	1	28.30	28.30	-1	3,663	-0.03%
2023/03/07	6	28.58	9	28.51	28.60	-3	3,682	-0.08%
2023/03/03	10	28.38	3	28.47	28.55	7	3,725	0.19%
2023/03/02	3	28.20	1	28.10	28.10	2	3,645	0.05%
2023/03/01	0	0.00	4	27.90	27.65	-4	3,637	-0.11%
2023/02/24	1	28.10	0.1	28.05	28.00	0.9	3,621	0.02%
2023/02/23	5	28.03	0.9	28.00	27.95	4.1	3,587	0.11%
2023/02/22	0	0.00	1	27.40	27.55	-1	3,544	-0.03%
2023/02/21	2	27.60	2	27.45	27.65	0	3,547	0.00%
2023/02/20	0	0.00	1	27.30	27.40	-1	3,566	-0.03%
2023/02/16	1	27.75	3	27.78	27.75	-2	3,623	-0.06%
2023/02/15	5	27.14	10	27.30	27.30	-5	3,615	-0.14%
2023/02/13	1	27.30	0	0.00	27.20	1	3,643	0.03%
2023/02/10	0	0.00	2	27.70	27.70	-2	3,682	-0.05%
2023/02/09	22	28.14	8	28.11	28.30	14	3,694	0.38%
2023/02/08	1	26.75	0	0.00	26.80	1	3,519	0.03%
2023/02/06	1	26.95	0	0.00	26.90	1	3,560	0.03%
2023/02/03	1	27.10	1	27.15	27.20	0	3,588	0.00%
2023/02/02	1	27.25	2	27.20	27.15	-1	3,569	-0.03%
2023/02/01	2	27.15	1	27.15	26.95	1	3,551	0.03%
2023/01/31	2	26.95	2	26.95	26.90	0	3,535	0.00%
2023/01/16	32	26.40	0	0.00	26.40	32	3,539	0.90%
2023/01/12	1	27.20	0	0.00	26.90	1	3,612	0.03%
2023/01/11	4	27.45	0	0.00	27.30	4	3,640	0.11%
2023/01/10	1	27.60	0	0.00	27.70	1	3,642	0.03%
2023/01/06	2	27.50	0.1	27.50	27.50	1.9	3,784	0.05%
2023/01/05	21	27.50	0	0.00	27.50	21	3,930	0.53%
2023/01/04	2	27.60	1	27.55	27.55	1	4,007	0.02%
2023/01/03	0	0.00	1	27.70	27.65	-1	4,285	-0.02%
2022/12/28	1	28.75	1	28.50	28.50	0	4,573	0.00%
2022/12/27	0	0.00	2	28.80	28.70	-2	4,709	-0.04%
2022/12/26	2	28.70	0	0.00	28.55	2	4,791	0.04%
2022/12/23	0	0.00	2	28.78	29.10	-2	4,859	-0.04%
2022/12/22	6	28.90	5	28.98	28.70	1	5,017	0.02%
2022/12/21	1	28.40	0	0.00	28.30	1	4,945	0.02%
2022/12/20	5	28.00	1	29.00	27.85	4	5,042	0.08%
2022/12/19	25	28.70	23	28.29	28.20	2	5,149	0.04%
2022/12/16	4	28.58	2	28.68	28.45	2	5,384	0.04%
2022/12/15	0	0.00	4	28.18	28.20	-4	5,386	-0.07%
2022/12/13	1	28.00	0	0.00	27.65	1	5,880	0.02%
2022/12/12	0	0.00	2	27.60	27.55	-2	6,234	-0.03%
2022/12/09	4	27.99	0	0.00	27.90	4	7,024	0.06%
2022/12/07	2	27.90	0	0.00	27.70	2	7,555	0.03%
2022/12/05	15	28.95	2	28.90	28.80	13	7,725	0.17%
2022/12/02	3	28.70	0	0.00	28.65	3	7,718	0.04%
2022/12/01	4	29.00	2	28.95	28.80	2	7,713	0.03%
2022/11/30	2	28.50	30	28.38	28.50	-28	7,670	-0.37%
2022/11/29	1	28.25	2	28.35	28.35	-1	7,639	-0.01%
2022/11/28	30	28.18	0	0.00	27.80	30	7,655	0.39%
2022/11/25	0	0.00	3	28.30	28.15	-3	7,665	-0.04%
2022/11/23	1	27.70	0	0.00	27.75	1	7,630	0.01%
2022/11/21	0	0.00	5	27.45	27.50	-5	7,688	-0.07%
2022/11/18	2	27.45	1	27.45	27.20	1	7,685	0.01%
2022/11/17	30	27.70	0	0.00	27.70	30	7,677	0.39%
2022/11/16	11	27.69	0	0.00	27.55	11	7,710	0.14%
2022/11/15	0	0.00	2	27.80	27.85	-2	7,729	-0.03%
2022/11/11	2	27.60	0	0.00	27.40	2	7,743	0.03%
2022/11/08	5	28.05	7	27.75	27.60	-2	7,783	-0.03%
2022/11/07	3	27.35	2	27.38	27.20	1	7,771	0.01%
2022/11/04	0	0.00	1	27.30	27.25	-1	7,829	-0.01%
2022/11/02	1	26.65	1	27.00	26.45	0	7,829	0.00%
2022/10/28	0	0.00	2	26.30	25.85	-2	8,163	-0.02%
2022/10/27	1	26.30	0	0.00	26.45	1	8,217	0.01%
2022/10/26	0	0.00	1	25.75	25.75	-1	8,279	-0.01%
2022/10/25	2	26.30	2	26.53	26.15	0	8,414	0.00%
2022/10/24	1	26.70	1	26.30	26.30	0	8,432	0.00%
2022/10/21	1	26.55	3	26.40	26.05	-2	8,402	-0.02%
2022/10/20	5	26.02	2	26.08	26.85	3	8,375	0.04%
2022/10/19	1	27.60	2	27.23	27.15	-1	8,304	-0.01%
2022/10/18	3	26.88	1	27.00	26.90	2	8,261	0.02%
2022/10/17	2	26.05	1	25.95	26.65	1	8,237	0.01%
2022/10/14	1	27.40	1	27.80	27.70	0	8,225	0.00%
2022/10/13	0	0.00	1	26.80	26.80	-1	8,196	-0.01%
2022/10/12	4	29.04	0	0.00	28.75	4	8,070	0.05%
2022/10/11	7	29.94	5	29.75	29.70	2	7,997	0.03%
2022/10/07	2	32.50	2.1	32.75	33.00	-0.1	7,731	0.00%
2022/10/05	2.1	32.55	30.1	32.89	32.10	-28.1	7,592	-0.37%
2022/10/04	30.1	32.50	2	31.75	32.80	28.1	7,481	0.37%
2022/10/03	2.1	31.67	1.1	31.65	31.10	1	7,382	0.01%
2022/09/30	1.1	31.14	0.1	31.05	31.55	1	7,363	0.01%
2022/09/29	2.1	32.77	11.1	31.73	31.70	-9	7,286	-0.12%
2022/09/27	10.1	32.28	1.1	32.29	32.30	9	6,990	0.13%
2022/09/26	1.1	31.98	2.1	31.17	31.20	-1	6,930	-0.01%
2022/09/23	16.1	34.17	23.1	33.75	33.35	-7	6,839	-0.10%
2022/09/22	16	33.07	5	33.02	33.20	11	6,621	0.17%
2022/09/21	22.1	33.43	8	34.55	33.35	14.1	6,541	0.21%
2022/09/20	9	33.82	11	34.39	33.65	-2	6,291	-0.03%
2022/09/19	12	33.80	19	33.58	34.00	-7	6,189	-0.11%
2022/09/16	32	34.68	54	33.71	35.15	-22	5,886	-0.37%
2022/09/15	8	32.46	18.2	32.92	33.20	-10.2	5,256	-0.19%
2022/09/14	1	30.05	26	30.67	30.70	-25	4,934	-0.51%
2022/09/13	6.1	30.20	8	29.92	30.20	-1.9	4,889	-0.04%
2022/09/12	4.1	30.06	11	30.02	29.85	-6.9	4,945	-0.14%
2022/09/08	5	27.45	0	0.00	27.75	5	4,851	0.10%
2022/09/05	0	0.00	5	28.45	28.05	-5	4,984	-0.10%
2022/09/02	15	28.57	0	0.00	28.25	15	5,019	0.30%
2022/09/01	5	29.40	5	29.05	29.00	0	4,981	0.00%
2022/08/31	8	29.96	1	29.90	29.85	7	4,961	0.14%
2022/08/30	15	30.57	0	0.00	30.50	15	4,908	0.31%
2022/08/26	1	31.25	1	31.60	31.40	0	4,913	0.00%
2022/08/24	3	30.48	10	30.45	30.40	-7	4,964	-0.14%
2022/08/23	1	30.70	0	0.00	30.60	1	5,025	0.02%
2022/08/22	2	31.20	3	31.00	31.35	-1	5,022	-0.02%
2022/08/19	0	0.00	11	31.39	31.25	-11	5,026	-0.22%
2022/08/18	5	30.75	0	0.00	30.85	5	5,050	0.10%
2022/08/17	2	30.95	4	30.94	30.80	-2	5,102	-0.04%
2022/08/16	2	30.35	0	0.00	30.40	2	5,157	0.04%
2022/08/12	3	30.30	0	0.00	30.20	3	5,422	0.06%
2022/08/11	0	0.00	2	31.10	30.20	-2	5,498	-0.04%
2022/08/10	0	0.00	1	29.85	29.85	-1	5,422	-0.02%
2022/08/09	10	29.45	1	29.50	29.85	9	5,462	0.16%
2022/08/08	0	0.00	10	29.70	30.15	-10	5,500	-0.18%
2022/08/05	2	30.83	1	31.15	30.40	1	5,526	0.02%
2022/08/04	0	0.00	1	30.35	30.40	-1	5,466	-0.02%
2022/08/03	1	30.00	0	0.00	29.85	1	5,530	0.02%
2022/08/02	1	29.55	1	29.50	29.65	0	5,715	0.00%
2022/08/01	1	31.00	1	31.00	30.75	0	6,122	0.00%
2022/07/29	1	29.60	1	29.40	29.25	0	6,464	0.00%
2022/07/28	0	0.00	1	28.95	28.80	-1	7,126	-0.01%
2022/07/27	1	29.05	0	0.00	29.05	1	7,995	0.01%
2022/07/22	1	29.50	1	29.30	29.30	0	8,435	0.00%
2022/07/21	12	29.19	3	29.12	29.10	9	8,743	0.10%
2022/07/20	0	0.00	1	29.80	29.55	-1	9,272	-0.01%
2022/07/19	2	29.80	3	29.70	29.60	-1	10,358	-0.01%
2022/07/13	3	28.92	1	28.75	28.65	2	13,206	0.02%
2022/07/12	5	29.28	5	27.95	28.15	0	13,366	0.00%
2022/07/11	6	29.38	5	29.71	29.75	1	13,471	0.01%
2022/07/08	2	29.30	2	29.55	29.40	0	13,647	0.00%
2022/07/07	1	28.50	1	28.35	28.40	0	13,726	0.00%
2022/07/06	1	28.20	2	27.83	27.85	-1	13,778	-0.01%
2022/07/05	2	28.20	2	28.05	28.45	0	13,910	0.00%
2022/07/04	2	27.75	2	27.73	27.70	0	14,224	0.00%
2022/07/01	1	28.50	2	28.03	27.00	-1	14,352	-0.01%
2022/06/28	0	30.15	1	29.75	30.15	-1	14,780	-0.01%
2022/06/27	0	30.90	0	0.00	30.60	0	14,820	0.00%
2022/06/24	1	29.10	1	29.15	29.15	0	14,872	0.00%
2022/06/23	1	29.10	2	28.60	28.70	-1	15,030	-0.01%
2022/06/22	1	30.20	10	29.45	28.90	-9	15,064	-0.06%
2022/06/21	1	30.10	1	30.40	30.50	0	15,116	0.00%
2022/06/20	4	29.96	1	30.00	29.50	3	15,280	0.02%
2022/06/17	1	31.25	2	31.45	31.15	-1	15,278	-0.01%
2022/06/16	1	33.10	2	32.70	31.80	-1	15,447	-0.01%
2022/06/15	1	33.80	0	0.00	33.50	1	15,628	0.01%
2022/06/14	1	33.20	1	33.60	33.50	0	16,291	0.00%
2022/06/13	8	33.91	1	33.85	33.80	7	17,105	0.04%
2022/06/10	1	34.95	35	34.70	34.85	-34	17,749	-0.19%
2022/06/09	6	35.40	1	35.75	35.30	5	18,538	0.03%
2022/06/07	1	36.05	1	36.00	36.00	0	22,680	0.00%
2022/06/06	29.1	36.39	0	0.00	35.85	29.1	24,788	0.12%
2022/06/02	0	0.00	1	36.25	36.15	-1	26,957	0.00%
2022/06/01	1	36.60	6	36.55	36.25	-5	28,403	-0.02%
2022/05/31	0	0.00	4	35.25	37.00	-4	29,060	-0.01%
2022/05/30	1	36.00	9	35.87	35.60	-8	30,013	-0.03%
2022/05/27	1	35.60	2	35.85	35.60	-1	31,460	0.00%
2022/05/26	1	35.95	1	35.85	35.45	0	32,280	0.00%
2022/05/25	9	35.23	14	35.13	35.30	-5	33,909	-0.01%
2022/05/24	3	35.00	5	35.25	34.90	-2	38,276	-0.01%
2022/05/23	11	35.52	25	35.43	35.00	-14	40,270	-0.03%
2022/05/20	33	33.61	6	33.54	33.40	27	41,455	0.07%
2022/05/19	2	33.45	2	33.25	33.40	0	42,155	0.00%
2022/05/18	2.1	34.60	7	34.60	34.55	-5	42,498	-0.01%
2022/05/17	2	34.78	1	35.10	34.35	1	42,509	0.00%
2022/05/16	9	34.58	3	34.93	34.80	6	42,495	0.01%
2022/05/13	4	35.18	3	35.07	35.15	1	42,473	0.00%
2022/05/12	12	35.20	6	35.13	34.45	6	42,463	0.01%
2022/05/11	8	35.81	5	35.75	35.80	3	42,350	0.01%
2022/05/10	4	35.73	4	36.21	36.60	0	42,400	0.00%
2022/05/09	16	36.76	4	36.71	36.05	12	42,499	0.03%
2022/05/06	15	38.38	10	38.47	38.20	5	42,373	0.01%
2022/05/05	20	38.54	45	38.44	38.95	-25	41,920	-0.06%
2022/05/04	75	38.30	83	38.22	37.60	-8	41,253	-0.02%
2022/05/03	2	36.20	3	35.90	35.80	-1	40,425	0.00%
2022/04/29	8	36.24	15	36.47	36.10	-7	40,391	-0.02%
2022/04/28	13	35.64	4	35.50	35.30	9	40,219	0.02%
2022/04/27	15	35.38	2	35.53	35.45	13	40,070	0.03%
2022/04/26	20	37.07	22	36.78	36.20	-2	39,802	-0.01%
2022/04/25	28	38.08	16.3	38.49	37.45	11.7	39,224	0.03%
2022/04/22	50	40.46	52	40.27	41.50	-2	38,164	-0.01%
2022/04/21	3	37.88	4	38.05	37.75	-1	36,433	0.00%
2022/04/20	7	37.72	8	37.63	37.00	-1	36,367	0.00%
2022/04/19	2	36.73	4	37.13	36.75	-2	36,369	-0.01%
2022/04/18	8	36.49	0	0.00	36.00	8	36,633	0.02%
2022/04/15	10	37.65	24	37.61	37.30	-14	36,568	-0.04%
2022/04/14	1.3	37.58	1	38.20	37.20	0.3	36,441	0.00%
2022/04/13	10	37.75	5	37.78	37.50	5	36,214	0.01%
2022/04/12	0	0.00	1	36.55	36.60	-1	36,053	0.00%
2022/04/11	6	37.43	1	37.10	36.60	5	35,984	0.01%
2022/04/08	12	37.65	1.1	38.09	37.60	11	35,859	0.03%
2022/04/07	1	36.70	3	36.82	36.15	-2	35,512	-0.01%
2022/04/06	4	37.04	1	37.35	37.05	3	35,341	0.01%
2022/04/01	7	37.94	11	37.70	37.60	-4	35,270	-0.01%
2022/03/31	3	36.98	17	36.91	36.90	-14	35,067	-0.04%
2022/03/30	1	37.30	1	37.10	36.85	0	34,978	0.00%
2022/03/29	14	37.24	2	36.85	36.90	12	34,879	0.03%
2022/03/28	1.1	36.68	6	36.46	36.95	-4.9	34,719	-0.01%
2022/03/25	8	35.83	8	35.79	35.85	0	34,509	0.00%
2022/03/24	4	36.63	2	36.60	36.60	2	34,322	0.01%
2022/03/23	17	37.72	32	37.54	37.30	-15	34,195	-0.04%
2022/03/22	4	36.89	15	36.83	37.00	-11	33,970	-0.03%
2022/03/21	12	37.05	30	36.95	37.25	-18	33,854	-0.05%
2022/03/18	14	36.80	3	36.85	37.05	11	33,681	0.03%
2022/03/17	25	36.75	29	37.12	37.70	-4	33,453	-0.01%
2022/03/16	50	37.51	30	37.33	36.30	20	32,794	0.06%
2022/03/15	28	38.13	33	38.18	37.50	-5	31,999	-0.02%
2022/03/14	29	39.84	51	40.06	39.30	-22	31,454	-0.07%
2022/03/11	64	40.46	36.5	40.41	39.60	27.5	30,756	0.09%
2022/03/10	126	42.56	114	42.32	41.75	12	29,780	0.04%	大買/大賣/
2022/03/09	29	39.64	44	39.54	40.80	-15	27,132	-0.06%
2022/03/08	77	38.60	94	39.15	37.10	-17	25,199	-0.07%
2022/03/07	51	37.98	50	37.95	39.00	1	23,020	0.00%
2022/03/04	55	38.48	82	38.77	37.35	-27	21,647	-0.12%
2022/03/03	13	39.01	31	39.17	38.90	-18	20,978	-0.09%
2022/03/02	122	39.20	71	38.65	38.65	51	20,010	0.25%	大買/
2022/03/01	31	36.82	49.6	37.27	36.95	-18.6	18,566	-0.10%
2022/02/25	49	38.87	37	38.74	37.55	12	17,718	0.07%
2022/02/24	147	38.78	131	38.51	36.95	16	16,051	0.10%	大買/大賣/
2022/02/23	39	37.12	50	36.92	37.80	-11	11,725	-0.09%
2022/02/22	66	35.29	39	35.59	34.40	27	9,690	0.28%
2022/02/21	11	35.54	79	36.51	36.65	-68	8,270	-0.82%
2022/02/18	13	31.05	5	33.35	33.35	8	7,592	0.11%
2022/02/17	2	30.40	5	30.27	30.35	-3	7,344	-0.04%
2022/02/16	2	30.13	13	30.19	30.05	-11	7,369	-0.15%
2022/02/15	3	30.40	1	30.30	29.75	2	7,401	0.03%
2022/02/14	2	30.48	2	30.65	30.55	0	7,542	0.00%
2022/02/11	4	31.20	27	31.00	31.00	-23	7,505	-0.31%
2022/02/10	11.2	31.73	7	31.78	31.70	4.2	7,479	0.06%
2022/02/09	2	31.50	6	31.29	31.45	-4	7,353	-0.05%
2022/02/08	2	30.63	22	30.51	30.85	-20	7,037	-0.28%
2022/02/07	2	28.95	2	28.83	29.20	0	6,758	0.00%
2022/01/26	1	28.20	2	28.25	28.10	-1	6,973	-0.01%
2022/01/21	0	0.00	1	29.05	28.70	-1	7,050	-0.01%
2022/01/20	3	29.10	1	29.20	29.20	2	7,026	0.03%
2022/01/18	4	29.30	0	0.00	29.50	4	6,986	0.06%
2022/01/17	0	0.00	1	29.35	29.60	-1	7,002	-0.01%
2022/01/14	10	29.25	16	29.33	29.15	-6	7,015	-0.09%
2022/01/13	1	30.45	17	30.38	30.10	-16	6,862	-0.23%
2022/01/12	26	30.74	19	30.87	31.50	7	6,614	0.11%
2022/01/11	11	29.77	16	29.89	29.65	-5	6,169	-0.08%
2022/01/10	1	29.30	0	0.00	28.55	1	5,886	0.02%
2022/01/07	2	28.65	2	28.45	28.40	0	5,815	0.00%
2022/01/05	0	0.00	1	28.60	28.55	-1	5,953	-0.02%
2022/01/04	2	28.70	3	28.82	28.75	-1	6,038	-0.02%
2021/12/30	4	29.28	0	0.00	29.30	4	6,215	0.06%
2021/12/29	1	29.25	0	0.00	29.20	1	6,253	0.02%
2021/12/28	2	29.78	1	29.80	29.25	1	6,339	0.02%
2021/12/27	4	29.39	3	29.75	29.70	1	6,436	0.02%
2021/12/24	0	0.00	5	28.40	28.45	-5	6,424	-0.08%
2021/12/22	0	0.00	1	28.50	28.55	-1	6,586	-0.02%
2021/12/21	1	28.70	0	0.00	28.80	1	6,639	0.02%
2021/12/17	0	0.00	1	29.10	28.45	-1	6,755	-0.01%
2021/12/16	2	28.55	0	0.00	28.45	2	6,747	0.03%
2021/12/15	0	0.00	1	28.80	28.60	-1	6,795	-0.01%
2021/12/14	1	28.25	1	28.40	28.30	0	6,844	0.00%
2021/12/10	1	29.45	2	29.75	29.35	-1	6,852	-0.01%
2021/12/09	2	30.25	7	29.98	30.05	-5	6,895	-0.07%
2021/12/08	3	30.55	4	30.89	30.30	-1	6,970	-0.01%
2021/12/07	3	30.03	3	30.13	30.15	0	6,908	0.00%
2021/12/06	5	30.17	2	30.28	30.05	3	6,982	0.04%
2021/12/03	21	30.40	8	30.64	29.40	13	6,930	0.19%
2021/12/02	9	29.87	5	29.85	29.70	4	6,861	0.06%
2021/12/01	0	0.00	22	28.90	28.95	-22	6,790	-0.32%
2021/11/30	2	29.18	7	29.45	29.30	-5	6,913	-0.07%
2021/11/22	20	29.05	5	29.41	29.40	15	7,528	0.20%
2021/11/19	2	28.78	1	29.20	28.35	1	7,752	0.01%
2021/11/18	1	29.10	5	29.32	29.10	-4	8,821	-0.05%
2021/11/17	13	29.08	2	28.85	29.05	11	9,318	0.12%
2021/11/16	2	29.40	6	29.47	29.80	-4	9,490	-0.04%
2021/11/15	33	28.01	0	0.00	28.10	33	9,920	0.33%
2021/11/12	3	28.28	1.1	28.71	28.80	1.9	10,211	0.02%
2021/11/11	5	29.60	1	29.55	28.35	4	10,240	0.04%
2021/11/09	0	0.00	1	28.10	28.10	-1	10,345	-0.01%
2021/11/08	0	0.00	0.1	28.05	28.45	-0.1	10,389	0.00%
2021/11/05	1	27.55	6	27.53	27.55	-5	10,542	-0.05%
2021/11/04	2.1	28.41	2	27.85	27.50	0.1	10,879	0.00%
2021/11/03	6	28.54	6.1	28.43	28.05	-0.1	11,742	0.00%
2021/11/02	4	27.49	2	27.55	27.20	2	11,815	0.02%
2021/11/01	1	27.25	1.1	27.59	26.95	-0.1	11,818	0.00%
2021/10/29	2	26.95	10	26.66	27.05	-8	11,853	-0.07%
2021/10/28	5	26.94	5	27.03	26.65	0	11,897	0.00%
2021/10/27	1	26.65	2	26.80	26.65	-1	12,091	-0.01%
2021/10/26	2.1	27.10	0	0.00	27.15	2.1	12,447	0.02%
2021/10/25	0	0.00	4	27.33	27.35	-4	12,954	-0.03%
2021/10/22	2	27.23	0	0.00	26.70	2	13,258	0.02%
2021/10/21	1	28.00	1	28.40	27.90	0	13,541	0.00%
2021/10/19	0	0.00	3	27.52	27.70	-3	14,313	-0.02%
2021/10/18	3	26.33	2	26.35	27.15	1	14,792	0.01%
2021/10/15	1.1	27.41	0	0.00	27.65	1.1	15,367	0.01%
2021/10/14	1	27.70	16	27.64	27.60	-15	15,743	-0.10%
2021/10/13	10	27.21	2	27.58	26.80	8	16,468	0.05%
2021/10/12	3	27.40	1	27.20	27.35	2	18,371	0.01%
2021/10/08	1	28.60	2	28.30	28.40	-1	18,637	-0.01%
2021/10/07	3	28.68	27	28.79	28.65	-24	18,805	-0.13%
2021/10/06	8	27.81	0	0.00	27.60	8	18,872	0.04%
2021/10/05	9	28.60	38	27.98	28.75	-29	18,954	-0.15%
2021/10/04	14	28.15	3	27.87	27.80	11	18,986	0.06%
2021/10/01	17	29.82	1	29.70	29.30	16	19,096	0.08%
2021/09/30	20	30.60	25	30.80	31.15	-5	19,222	-0.03%
2021/09/29	7	30.13	18	30.01	29.95	-11	19,437	-0.06%
2021/09/28	1.1	30.52	0	0.00	30.50	1.1	19,727	0.01%
2021/09/27	2	31.45	12	31.52	31.60	-10	20,087	-0.05%
2021/09/24	21	31.47	11.1	31.36	31.15	10	20,825	0.05%
2021/09/23	4	30.83	3	30.75	30.80	1	23,746	0.00%
2021/09/22	2.1	30.68	6	30.63	30.40	-4	26,559	-0.01%
2021/09/17	2	31.10	3	30.98	31.70	-1	27,210	0.00%
2021/09/16	2	30.65	0	0.00	30.65	2	28,978	0.01%
2021/09/15	6	30.90	3	31.00	31.30	3	30,934	0.01%
2021/09/14	1	31.90	0	0.00	31.25	1	32,687	0.00%
2021/09/13	18	32.37	4	32.15	31.85	14	33,957	0.04%
2021/09/10	9	32.03	2	32.05	32.00	7	34,061	0.02%
2021/09/09	0	0.00	12	31.90	31.85	-12	34,383	-0.03%
2021/09/08	8.2	31.90	3	31.85	31.50	5.2	35,381	0.01%
2021/09/07	8	31.97	6	32.11	32.45	2	36,392	0.01%
2021/09/06	5	31.35	6	31.69	31.00	-1	36,795	0.00%
2021/09/03	10	32.39	11	32.12	32.00	-1	36,962	0.00%
2021/09/02	6	33.15	7	33.22	32.95	-1	36,912	0.00%
2021/09/01	14	33.12	39	33.53	33.40	-25	36,892	-0.07%
2021/08/31	18	33.96	10	34.58	33.50	8	36,974	0.02%
2021/08/30	10	35.04	5	35.31	34.80	5	37,084	0.01%
2021/08/27	6	35.47	4	35.29	34.90	2	37,188	0.01%
2021/08/26	6	35.68	7	35.87	35.45	-1	38,209	0.00%
2021/08/25	26.2	35.83	14	35.92	36.05	12.2	38,259	0.03%
2021/08/24	36.2	37.14	47	36.90	36.35	-10.8	38,082	-0.03%
2021/08/23	3	34.75	28	35.60	35.95	-25	37,283	-0.07%
2021/08/20	7	32.59	1	32.25	32.70	6	37,195	0.02%
2021/08/19	38	33.94	16.1	33.03	32.00	21.9	37,374	0.06%
2021/08/18	3	31.25	16	31.72	32.40	-13	37,380	-0.03%
2021/08/17	6	30.98	9	30.97	30.00	-3	37,755	-0.01%
2021/08/16	13	31.15	9	31.20	30.60	4	38,504	0.01%
2021/08/13	16	32.26	29	31.91	31.55	-13	38,584	-0.03%
2021/08/12	13	31.52	11	31.73	31.90	2	38,502	0.01%
2021/08/11	21	31.69	14	31.53	31.30	7	38,723	0.02%
2021/08/10	53	33.93	9	32.99	32.75	44	38,755	0.11%
2021/08/09	46	34.79	49	34.61	33.55	-3	38,553	-0.01%
2021/08/06	18	33.29	18	32.73	32.40	0	37,819	0.00%
2021/08/05	4	32.70	5	31.95	31.75	-1	37,755	0.00%
2021/08/04	2	33.00	2	33.15	32.85	0	37,887	0.00%
2021/08/03	3	33.18	3.1	32.88	32.65	-0.1	38,185	0.00%
2021/08/02	4.1	32.61	5	32.45	33.10	-0.9	38,571	0.00%
2021/07/30	17	33.50	13	33.75	32.15	4	38,567	0.01%
2021/07/29	33	34.16	45	33.92	35.00	-12	38,481	-0.03%
2021/07/28	20	33.13	42	32.48	32.45	-22	38,352	-0.06%
2021/07/27	12	33.36	9	33.62	32.90	3	38,762	0.01%
2021/07/26	19	35.15	25	34.80	34.30	-6	39,679	-0.02%
2021/07/23	15	35.74	14	35.68	35.60	1	39,906	0.00%
2021/07/22	29	35.20	40	34.70	34.75	-11	39,876	-0.03%
2021/07/21	46	38.26	35	37.88	35.55	11	39,601	0.03%
2021/07/20	16	39.14	27	39.07	38.60	-11	39,281	-0.03%
2021/07/19	79	43.01	55	42.46	41.60	24	39,311	0.06%
2021/07/16	87	42.25	44	42.89	42.00	43	39,712	0.11%
2021/07/15	1	39.90	22	38.28	39.90	-21	38,527	-0.05%
2021/07/14	18	34.27	15	36.23	36.30	3	38,549	0.01%
2021/07/13	32	38.09	17.9	37.93	36.30	14.1	39,131	0.04%
2021/07/12	5.1	41.28	6	40.99	40.30	-0.9	39,017	0.00%
2021/07/09	8	41.10	5	41.34	40.30	3	38,922	0.01%
2021/07/08	6	41.18	24	40.22	42.40	-18	39,120	-0.05%
2021/07/07	11	42.71	23	42.45	41.00	-12	39,230	-0.03%
2021/07/06	15	44.64	14	44.44	43.95	1	39,044	0.00%
2021/07/05	6.1	43.85	28	43.20	43.50	-21.9	38,796	-0.06%
2021/07/02	20.3	47.19	8	47.93	45.90	12.3	38,467	0.03%
2021/07/01	44	49.30	26	49.14	49.00	18	38,111	0.05%
2021/06/30	113	47.54	79	47.17	49.60	34	37,399	0.09%	大買/
2021/06/29	108.1	44.65	86	45.07	45.10	22.1	34,490	0.06%	大買/
2021/06/28	21	40.50	12.8	41.50	41.70	8.2	31,735	0.03%
2021/06/25	85	36.42	69.1	36.98	37.95	15.9	31,037	0.05%
2021/06/24	46	32.70	81	33.66	34.50	-35	29,226	-0.12%
2021/06/23	91	32.58	21	32.46	31.40	70	27,249	0.26%
2021/06/22	57	34.63	44	34.32	34.85	13	25,448	0.05%
2021/06/21	6	31.70	10	31.70	31.70	-4	24,140	-0.02%
2021/06/18	7	28.80	8	28.78	28.85	-1	24,085	0.00%
2021/06/17	11	24.77	32	25.54	26.25	-21	24,078	-0.09%
2021/06/16	31	24.35	36	24.18	23.90	-5	22,967	-0.02%
2021/06/15	42	23.68	22	23.52	24.20	20	21,862	0.09%
2021/06/11	1	22.60	3	22.83	22.60	-2	21,164	-0.01%
2021/06/10	1	22.15	4	22.24	22.40	-3	20,891	-0.01%
2021/06/09	0	0.00	1.1	23.08	22.55	-1.1	20,829	-0.01%
2021/06/08	11.1	23.30	22	23.46	23.15	-11	20,732	-0.05%
2021/06/07	20	22.99	24	22.86	23.00	-4	20,471	-0.02%
2021/06/04	22	22.92	5	23.35	22.75	17	20,226	0.08%
2021/06/03	16	23.90	55	24.03	23.80	-39	20,045	-0.19%
2021/06/02	3	22.72	12	22.88	22.70	-9	18,903	-0.05%
2021/06/01	7	22.35	2	22.00	22.55	5	18,682	0.03%
2021/05/31	5	22.70	24	22.85	22.10	-19	18,531	-0.10%
2021/05/28	13	22.70	19	22.84	22.65	-6	18,209	-0.03%
2021/05/27	55	22.90	19	22.83	22.80	36	17,808	0.20%
2021/05/26	12	22.69	24	22.39	22.70	-12	17,432	-0.07%
2021/05/25	21	22.07	1	20.95	21.90	20	16,789	0.12%
2021/05/24	9	21.72	12	20.87	21.75	-3	16,109	-0.02%
2021/05/21	3.5	19.57	2	18.95	19.80	1.5	15,421	0.01%
2021/05/20	1	18.40	20	18.77	18.45	-19	15,381	-0.12%
2021/05/19	28	19.13	19	19.08	19.30	9	15,232	0.06%
2021/05/18	1	17.53	6	18.67	18.80	-5	14,946	-0.03%
2021/05/17	0.1	17.10	1	17.15	17.10	-0.9	14,691	-0.01%
2021/05/14	21	18.35	16	18.20	18.95	5	14,518	0.03%
2021/05/13	1	18.70	2	18.45	18.20	-1	14,305	-0.01%
2021/05/12	7	20.10	14	20.67	19.60	-7	14,045	-0.05%
2021/05/11	3	22.23	2	23.05	21.75	1	13,849	0.01%
2021/05/10	20	23.29	14	23.34	23.65	6	13,501	0.04%
2021/05/07	0	0.00	9	21.65	22.25	-9	13,035	-0.07%
2021/05/06	3	22.10	5	22.05	22.05	-2	12,831	-0.02%
2021/05/05	14	23.38	8	23.14	22.85	6	12,555	0.05%
2021/05/04	34	23.63	45	25.23	23.15	-11	12,174	-0.09%
2021/05/03	68	26.01	96	26.15	25.70	-28	11,429	-0.24%
2021/04/29	57	23.86	22	24.11	24.45	35	10,210	0.34%
2021/04/28	19	23.59	89	23.57	23.45	-70	9,811	-0.71%
2021/04/27	67	22.88	2	22.43	22.50	65	9,350	0.70%
2021/04/26	13	22.95	10	22.98	22.85	3	9,136	0.03%
2021/04/23	13	22.29	5	22.35	21.80	8	8,817	0.09%
2021/04/22	55	25.37	112	24.58	23.50	-57	8,502	-0.67%	大賣/
2021/04/21	109	23.12	31	23.05	23.50	78	7,328	1.06%	大買/
2021/04/20	15	21.21	12	21.54	21.40	3	6,588	0.05%
2021/04/19	56	22.01	21	22.17	22.25	35	6,393	0.55%
2021/04/16	3	20.18	1	20.25	20.25	2	5,691	0.04%
2021/04/15	0	0.00	4.2	19.93	19.75	-4.2	5,724	-0.07%
2021/04/14	17	20.11	12	19.94	19.90	5	5,969	0.08%
2021/04/13	25	20.35	1	19.40	19.85	24	5,838	0.41%
2021/04/12	3	19.23	1	19.50	19.30	2	5,608	0.04%
2021/04/09	0	0.00	11	18.75	18.70	-11	5,877	-0.19%
2021/04/07	0	0.00	149	18.85	18.95	-149	6,212	-2.40%	大賣/鉅額交易
2021/04/06	1	18.95	3	18.82	18.80	-2	7,148	-0.03%
2021/04/01	1	18.80	0	0.00	18.90	1	7,980	0.01%
2021/03/31	1	18.50	0	0.00	18.50	1	8,512	0.01%
2021/03/25	5	18.14	5	17.95	17.95	0	9,694	0.00%
2021/03/23	10	18.45	22	18.20	18.35	-12	9,870	-0.12%
2021/03/22	16	18.53	1	18.30	19.05	15	9,780	0.15%
2021/03/19	1	17.90	18	17.81	17.85	-17	9,817	-0.17%
2021/03/18	1	17.85	80	17.65	17.85	-79	9,965	-0.79%
2021/03/17	0	0.00	20	17.60	17.60	-20	9,995	-0.20%
2021/03/16	0	0.00	5	17.65	17.55	-5	10,038	-0.05%
2021/03/15	4	17.64	0	0.00	17.70	4	10,113	0.04%
2021/03/11	15	17.57	0	0.00	17.45	15	10,313	0.15%
2021/03/02	0	0.00	3	17.20	16.75	-3	10,692	-0.03%
2021/02/26	3	17.20	0	0.00	17.05	3	10,659	0.03%
2021/02/25	0	0.00	10	17.20	17.25	-10	10,733	-0.09%
2021/02/23	218	18.28	0	0.00	17.70	218	10,664	2.04%	大買/鉅額交易
2021/02/22	5	17.35	0	0.00	18.00	5	10,480	0.05%
2021/02/19	0	0.00	10	16.30	16.40	-10	10,314	-0.10%
2021/02/18	44	16.89	0	0.00	16.65	44	10,306	0.43%
2021/02/17	0	0.00	16	16.00	16.25	-16	10,272	-0.16%
2021/02/02	14	15.91	1	16.20	16.10	13	10,423	0.12%
2021/01/27	2	15.80	0	0.00	15.85	2	10,632	0.02%
2021/01/21	0	0.00	3	15.55	15.80	-3	10,753	-0.03%
2021/01/20	3	16.10	1	15.75	15.50	2	10,693	0.02%
2021/01/19	0	0.00	2	16.40	16.10	-2	10,678	-0.02%
2021/01/18	11	16.45	0	0.00	16.45	11	10,898	0.10%
2021/01/15	1	16.60	0	0.00	16.50	1	10,832	0.01%
2021/01/14	1	17.45	1	17.30	17.30	0	10,692	0.00%
2021/01/13	3	17.28	1	17.35	17.20	2	10,626	0.02%
2021/01/12	2	17.35	0	0.00	17.15	2	10,567	0.02%
2021/01/08	1	18.20	5	18.12	18.20	-4	10,387	-0.04%
2021/01/07	1	17.50	5	17.94	17.80	-4	10,234	-0.04%
2021/01/06	5	18.75	2	18.63	18.60	3	9,953	0.03%
2021/01/05	0	0.00	18	19.52	19.50	-18	9,747	-0.18%
2021/01/04	7	20.08	0	0.00	20.20	7	9,555	0.07%
2020/12/31	2	20.30	5	20.45	20.25	-3	9,176	-0.03%
2020/12/30	8	20.13	16	19.97	20.35	-8	8,964	-0.09%
2020/12/29	28	21.22	14	21.39	20.80	14	8,706	0.16%
2020/12/28	19	20.62	162	20.57	21.05	-143	7,702	-1.86%	大賣/鉅額交易
2020/12/25	12	19.08	41	19.08	19.15	-29	6,775	-0.43%
2020/12/24	2	18.23	7	18.19	18.15	-5	6,122	-0.08%
2020/12/23	0	0.00	1	17.45	18.05	-1	6,012	-0.02%
2020/12/22	15	18.50	10	18.70	17.85	5	5,925	0.08%
2020/12/21	46	19.32	41	19.06	18.90	5	5,595	0.09%
2020/12/18	1	17.50	3	17.80	17.70	-2	4,892	-0.04%
2020/12/16	1	17.75	3	17.55	17.80	-2	4,673	-0.04%
2020/12/15	5	17.85	54	17.62	17.75	-49	4,561	-1.07%
2020/12/14	30	17.52	1	17.25	17.50	29	4,110	0.71%
2020/12/11	30	16.55	0	0.00	16.50	30	3,890	0.77%
2020/12/10	60	16.88	0	0.00	16.90	60	3,800	1.58%
2020/12/09	0	0.00	55	17.17	17.25	-55	3,740	-1.47%
2020/12/08	26	17.02	1	17.10	16.90	25	3,714	0.67%
2020/12/07	50	16.79	1	17.00	16.75	49	3,593	1.36%
2020/12/04	31	16.44	3	16.70	16.50	28	3,511	0.80%
2020/12/03	53	16.47	20	16.50	16.65	33	3,522	0.94%
2020/12/01	11	16.43	2	16.20	16.20	9	3,512	0.26%
2020/11/30	0	0.00	7	16.16	15.95	-7	3,323	-0.21%
2020/11/27	0	0.00	5	15.70	15.70	-5	3,228	-0.15%
2020/11/26	0	0.00	3	15.55	15.55	-3	3,235	-0.09%
2020/11/25	0	0.00	5	15.55	15.55	-5	3,355	-0.15%
2020/11/24	0	0.00	12	15.54	15.65	-12	3,358	-0.36%
2020/11/23	0	0.00	1	15.30	15.35	-1	3,221	-0.03%
2020/11/18	0	0.00	2	15.03	15.00	-2	3,202	-0.06%
2020/11/17	0	0.00	1	14.95	14.90	-1	3,198	-0.03%
2020/11/13	1	14.85	0	0.00	14.80	1	3,218	0.03%
2020/11/12	2	15.00	0	0.00	15.00	2	3,202	0.06%
2020/11/11	0	0.00	1	15.50	15.40	-1	3,192	-0.03%
2020/11/10	10	15.60	15	15.17	15.15	-5	3,174	-0.16%
2020/11/09	27	15.48	3	15.55	15.50	24	3,075	0.78%
2020/11/04	0	0.00	1	15.00	15.05	-1	2,782	-0.04%
2020/11/03	30	15.16	10	14.93	14.95	20	2,741	0.73%
2020/11/02	5	14.95	0	0.00	15.10	5	2,606	0.19%
2020/10/28	10	15.10	10	14.85	15.00	0	2,472	0.00%
2020/10/27	20	14.83	12	14.90	14.90	8	2,430	0.33%
2020/10/26	3	14.90	50	15.20	15.00	-47	2,379	-1.98%
2020/10/23	2	14.45	0	0.00	14.40	2	2,095	0.10%
2020/10/16	10	14.25	10	14.15	14.20	0	2,037	0.00%
2020/10/07	0	0.00	1	14.00	14.00	-1	2,027	-0.05%
2020/09/22	0	0.00	10	13.90	14.00	-10	2,019	-0.50%
2020/09/18	0	0.00	5	14.10	14.15	-5	1,969	-0.25%
2020/09/16	0	0.00	5	14.00	14.05	-5	1,976	-0.25%
2020/09/01	8	14.21	0	0.00	14.15	8	1,603	0.50%
2020/08/31	4	14.48	2	14.40	14.40	2	1,586	0.13%
2020/08/26	0	0.00	1	13.75	13.75	-1	1,411	-0.07%
2020/08/19	0	0.00	5	13.70	13.60	-5	1,331	-0.38%
2020/08/17	5	13.90	0	0.00	13.90	5	1,297	0.39%
2020/07/21	1	13.60	0	0.00	13.65	1	1,281	0.08%
2020/07/17	0	0.00	5	13.45	13.45	-5	1,284	-0.39%
2020/06/18	5	13.35	0	0.00	13.30	5	978	0.51%
2020/06/09	0	0.00	1	13.45	13.40	-1	1,062	-0.09%
2020/04/21	2	12.35	5	12.50	12.30	-3	1,073	-0.28%
2020/04/10	5	12.30	0	0.00	12.30	5	998	0.50%
2020/01/20	5	14.25	5	14.25	14.25	0	1,236	0.00%
2020/01/08	0	0.00	5	13.95	13.95	-5	1,717	-0.29%
2020/01/06	0	0.00	5	14.25	14.20	-5	1,771	-0.28%
2019/12/26	5	14.45	0	0.00	14.35	5	1,770	0.28%
2019/12/20	3	14.50	0	0.00	14.40	3	1,785	0.17%
2019/12/19	2	14.50	0	0.00	14.55	2	1,773	0.11%
2019/12/13	0	0.00	2	14.10	14.10	-2	1,704	-0.12%
2019/12/11	0	0.00	10	14.10	14.10	-10	1,676	-0.60%
2019/12/10	0	0.00	10	14.10	14.10	-10	1,679	-0.60%
2019/11/05	10	14.48	0	0.00	14.15	10	1,396	0.72%
2019/11/04	50	14.30	0	0.00	14.45	50	1,304	3.83%
2019/10/22	10	14.80	5	14.75	14.80	5	1,095	0.46%
2019/10/21	6	15.13	1	14.95	15.20	5	1,021	0.49%
2019/10/17	2	14.28	2	14.30	14.30	0	806	0.00%
2019/10/14	2	13.95	0	0.00	14.15	2	772	0.26%
2019/09/11	1	13.85	41	13.70	13.65	-40	1,065	-3.75%
2019/08/29	1	13.25	0	0.00	13.25	1	1,080	0.09%
2019/08/06	0	0.00	6	14.00	14.05	-6	1,857	-0.32%
2019/08/05	0	0.00	4	14.15	14.10	-4	1,845	-0.22%
2019/08/01	0	0.00	5	14.20	14.20	-5	1,860	-0.27%
2019/07/30	0	0.00	5	14.40	14.35	-5	1,842	-0.27%
2019/07/24	0	0.00	4	14.35	14.40	-4	1,828	-0.22%
2019/07/22	0	0.00	3	14.65	14.60	-3	1,811	-0.17%
2019/07/15	12	14.30	0	0.00	14.35	12	1,810	0.66%
2019/07/05	2	14.20	0	0.00	14.25	2	1,704	0.12%
2019/06/14	0	0.00	1	14.00	14.00	-1	1,488	-0.07%
2019/06/11	0	0.00	5	14.05	14.00	-5	1,475	-0.34%
2019/06/05	0	0.00	5	14.25	14.25	-5	1,434	-0.35%
2019/06/04	0	0.00	15	14.35	14.30	-15	1,422	-1.05%
2019/05/27	0	0.00	5	14.65	14.75	-5	1,229	-0.41%
2019/05/24	0	0.00	1	14.50	14.45	-1	1,154	-0.09%
2019/05/23	10	14.40	0	0.00	14.30	10	1,104	0.91%
2019/05/20	5	14.40	0	0.00	14.20	5	912	0.55%
2019/05/17	5	13.85	0	0.00	14.40	5	807	0.62%
2019/05/16	18	13.83	0	0.00	13.70	18	615	2.93%
2019/05/15	11	13.90	0	0.00	13.90	11	621	1.77%
2019/05/14	0	0.00	10	13.65	13.85	-10	612	-1.63%
2019/05/09	11	14.02	0	0.00	13.80	11	606	1.81%
2019/05/06	0	0.00	1	13.55	13.55	-1	561	-0.18%
2019/04/19	0	0.00	4	13.80	13.75	-4	475	-0.84%
2019/04/12	0	0.00	1	13.50	13.50	-1	423	-0.24%
2019/04/01	2	13.40	0	0.00	13.35	2	406	0.49%
2019/03/29	1	13.45	0	0.00	13.45	1	403	0.25%
2019/02/14	0	0.00	2	13.60	13.60	-2	672	-0.30%
2019/02/11	2	13.25	0	0.00	13.30	2	649	0.31%
2019/01/29	2	13.45	0	0.00	13.40	2	649	0.31%
2019/01/25	0	0.00	2	13.30	13.35	-2	643	-0.31%
2019/01/04	0	0.00	2	13.35	13.40	-2	841	-0.24%
2018/12/22	1	13.60	0	0.00	13.55	1	1,203	0.08%
2018/11/28	0	0.00	4	13.35	13.40	-4	1,589	-0.25%
2018/11/22	0	0.00	2	13.05	13.00	-2	1,618	-0.12%
2018/11/21	0	0.00	6	12.95	12.95	-6	1,613	-0.37%
2018/11/06	2	12.65	0	0.00	12.70	2	1,546	0.13%
2018/10/29	2	12.60	0	0.00	12.60	2	1,535	0.13%
2018/10/26	0	0.00	2	12.65	12.65	-2	1,530	-0.13%
2018/10/25	4	12.88	3	12.90	12.75	1	1,529	0.07%
2018/10/24	0	0.00	2	13.05	13.05	-2	1,499	-0.13%
2018/10/22	0	0.00	2	13.25	13.30	-2	1,489	-0.13%
2018/10/19	2	13.00	0	0.00	12.95	2	1,480	0.14%
2018/10/18	0	0.00	1	13.15	13.15	-1	1,445	-0.07%
2018/10/15	10	13.10	10	13.30	13.30	0	1,417	0.00%
2018/10/12	2	13.00	2	13.25	13.20	0	1,394	0.00%
2018/10/11	4	13.15	25	13.24	13.10	-21	1,370	-1.53%
2018/10/09	8	14.09	0	0.00	13.95	8	1,309	0.61%
2018/10/04	0	0.00	5	13.70	13.80	-5	1,133	-0.44%
2018/10/02	0	0.00	40	14.00	14.10	-40	1,089	-3.67%
2018/10/01	0	0.00	7	13.94	14.10	-7	1,052	-0.66%
2018/09/28	2	13.45	0	0.00	13.50	2	983	0.20%
2018/09/27	8	13.66	20	13.78	13.55	-12	973	-1.23%
2018/09/26	1	13.50	0	0.00	13.50	1	921	0.11%
2018/09/18	0	0.00	10	13.25	13.10	-10	876	-1.14%
2018/09/17	0	0.00	3	13.10	13.10	-3	871	-0.34%
2018/09/10	10	13.00	5	13.10	12.90	5	867	0.58%
2018/09/06	0	0.00	2	13.45	13.25	-2	832	-0.24%
2018/09/04	5	13.42	7	13.58	13.65	-2	791	-0.25%
2018/09/03	5	13.25	0	0.00	13.20	5	427	1.17%
2018/08/30	0	0.00	10	13.25	13.35	-10	411	-2.43%
2018/08/29	10	12.95	0	0.00	12.95	10	365	2.74%
2018/07/30	0	0.00	10	13.25	13.25	-10	363	-2.75%
2018/07/04	10	12.95	0	0.00	13.00	10	462	2.16%
2018/06/06	0	0.00	42	13.50	13.55	-42	466	-9.01%
2018/06/05	0	0.00	8	13.55	13.45	-8	459	-1.74%
2018/05/29	50	13.40	0	0.00	13.40	50	426	11.73%
2018/04/12	4	13.50	4	13.75	13.50	0	542	0.00%
2018/02/06	6	13.47	0	0.00	13.05	6	700	0.86%
2018/02/05	2	13.80	0	0.00	13.85	2	665	0.30%
2018/02/02	2	13.95	0	0.00	13.90	2	662	0.30%
2018/01/31	2	13.90	0	0.00	13.95	2	672	0.30%
2018/01/30	12	13.99	0	0.00	14.00	12	672	1.78%
2018/01/24	0	0.00	1	14.20	14.20	-1	675	-0.15%
2018/01/23	2	14.10	1	14.15	14.15	1	675	0.15%
2018/01/22	4	14.13	0	0.00	14.10	4	681	0.59%
2018/01/18	2	14.25	0	0.00	14.25	2	682	0.29%
2018/01/15	0	0.00	1	14.35	14.20	-1	682	-0.15%
2018/01/11	2	14.05	0	0.00	14.05	2	709	0.28%
2018/01/04	2	14.20	0	0.00	14.15	2	702	0.28%
2018/01/02	0	0.00	2	14.45	14.35	-2	741	-0.27%