榮運 (2607)-永全券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
33.80
漲跌
▲0.25
漲幅
+0.75%
成交量
2,866張
產業
上市航運類股
505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－永全券商分點個股進出

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

永全券商分點個股進出
永全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
2024/05/07	0	0.00	2	33.95	33.80	-2	3,189	-0.06%
2024/05/06	3	33.72	0	0.00	33.55	3	3,177	0.09%
2024/05/03	1	34.10	2	34.55	34.25	-1	3,140	-0.03%
2024/05/02	0	0.00	2	34.35	34.20	-2	3,098	-0.06%
2024/04/30	3	33.33	0	0.00	33.65	3	3,095	0.10%
2024/04/29	1	34.00	14	34.04	34.45	-13	3,018	-0.43%
2024/04/26	0	0.00	1	32.90	32.95	-1	2,797	-0.04%
2024/04/25	3	31.97	2	31.85	31.85	1	2,759	0.04%
2024/04/24	0	0.00	2	32.10	32.10	-2	2,730	-0.07%
2024/04/22	0	0.00	1	31.65	31.20	-1	2,701	-0.04%
2024/04/19	0	0.00	3	31.00	30.70	-3	2,662	-0.11%
2024/04/17	0	0.00	2	30.45	30.65	-2	2,734	-0.07%
2024/04/16	2	30.00	0	0.00	30.00	2	2,795	0.07%
2024/04/15	5	30.01	0	0.00	29.95	5	2,933	0.17%
2024/04/11	4	31.63	0	0.00	30.75	4	3,703	0.11%
2024/04/08	1	31.15	0	0.00	31.25	1	4,103	0.02%
2024/04/02	0	0.00	1	31.40	31.40	-1	4,158	-0.02%
2024/03/28	0	0.00	1	31.25	31.25	-1	4,365	-0.02%
2024/03/27	1	31.05	0	0.00	31.40	1	4,480	0.02%
2024/03/20	2	31.33	0	0.00	31.30	2	5,582	0.04%
2024/03/15	0	0.00	10	31.85	31.75	-10	5,660	-0.18%
2024/03/14	1	32.50	0	0.00	32.65	1	5,645	0.02%
2024/03/13	6	33.34	6	32.83	32.50	0	5,642	0.00%
2024/03/12	3	34.43	1	34.75	34.80	2	5,505	0.04%
2024/03/11	1	34.30	0	0.00	34.30	1	5,524	0.02%
2024/03/08	11	33.79	2	33.95	33.70	9	5,737	0.16%
2024/03/05	0	0.00	2	33.50	33.60	-2	5,862	-0.03%
2024/03/01	1	32.85	1	32.80	32.85	0	5,858	0.00%
2024/02/29	0	0.00	6	33.19	33.40	-6	5,870	-0.10%
2024/02/27	1	32.40	0	0.00	32.50	1	5,852	0.02%
2024/02/23	1	33.15	1	33.25	33.10	0	5,882	0.00%
2024/02/21	0	0.00	1	33.50	33.30	-1	5,915	-0.02%
2024/02/20	0	0.00	2	33.10	33.10	-2	6,015	-0.03%
2024/02/19	0	0.00	1	32.75	32.80	-1	6,253	-0.02%
2024/02/15	1	32.05	0	0.00	32.00	1	6,496	0.02%
2024/02/05	1	32.40	0	0.00	32.30	1	6,685	0.01%
2024/02/01	0	0.00	1	33.95	33.60	-1	6,793	-0.01%
2024/01/31	1	33.05	0	0.00	33.30	1	6,831	0.01%
2024/01/30	1	33.40	0	0.00	33.35	1	6,830	0.01%
2024/01/24	0	0.00	3	33.73	33.80	-3	6,810	-0.04%
2024/01/19	10	32.60	0	0.00	32.50	10	6,792	0.15%
2024/01/18	1	32.70	1	32.80	32.75	0	6,800	0.00%
2024/01/16	1	32.30	1	32.30	32.40	0	6,836	0.00%
2024/01/15	0	0.00	3	33.32	33.20	-3	6,813	-0.04%
2024/01/11	1	33.00	0	0.00	33.35	1	6,813	0.01%
2024/01/10	5	33.11	0.2	32.80	32.70	4.8	6,854	0.07%
2024/01/08	0	0.00	1	34.75	34.60	-1	6,759	-0.01%
2024/01/05	3	35.30	3	34.98	35.80	0	6,785	0.00%
2024/01/04	0	0.00	36	34.69	35.50	-36	6,080	-0.59%
2024/01/03	1	32.40	0	0.00	32.30	1	5,667	0.02%
2024/01/02	5	32.53	0	0.00	31.85	5	5,618	0.09%
2023/12/29	3	31.70	1	31.75	31.70	2	5,499	0.04%
2023/12/28	1	31.80	0	0.00	31.80	1	5,488	0.02%
2023/12/27	2	32.38	0	0.00	32.35	2	5,440	0.04%
2023/12/26	0	0.00	13	32.50	32.25	-13	5,426	-0.24%
2023/12/21	2	34.50	0	0.00	35.00	2	5,139	0.04%
2023/12/20	4	34.71	27	34.33	34.85	-23	4,962	-0.46%
2023/12/19	8	35.25	21	35.02	34.90	-13	4,821	-0.27%
2023/12/18	0	0.00	20	34.38	35.00	-20	4,503	-0.44%
2023/12/15	0	0.00	14	33.15	33.10	-14	4,153	-0.34%
2023/12/14	10	32.05	3	31.93	32.40	7	4,044	0.17%
2023/12/13	0	0.00	2	31.35	31.45	-2	3,966	-0.05%
2023/12/12	10	31.60	1	31.55	31.55	9	4,023	0.22%
2023/12/11	1	31.25	20	31.20	31.30	-19	3,998	-0.48%
2023/12/06	1	31.30	1	31.30	31.30	0	3,920	0.00%
2023/12/05	22	31.26	1	31.45	31.55	21	3,849	0.55%
2023/12/04	7	30.96	4	30.85	30.85	3	3,592	0.08%
2023/11/30	3	29.30	0	0.00	29.30	3	3,436	0.09%
2023/11/29	3	29.82	1	29.80	29.75	2	3,359	0.06%
2023/11/27	1	29.40	0	0.00	29.40	1	3,349	0.03%
2023/11/21	5	29.40	0	0.00	29.40	5	3,253	0.15%
2023/11/17	0	0.00	4	29.23	29.50	-4	3,211	-0.12%
2023/11/16	9	30.09	0	0.00	28.80	9	3,099	0.29%
2023/11/15	4	32.59	0	0.00	31.35	4	2,857	0.14%
2023/11/14	7	33.74	9	33.51	33.50	-2	2,801	-0.07%
2023/11/13	5	33.25	1	33.65	33.30	4	2,734	0.15%
2023/11/10	1	31.90	1	31.75	32.00	0	2,525	0.00%
2023/11/09	0	0.00	14	31.08	32.00	-14	2,463	-0.57%
2023/11/06	0	0.00	2	30.95	30.80	-2	2,358	-0.08%
2023/11/02	2	30.60	1	30.55	30.65	1	2,397	0.04%
2023/11/01	2	30.20	0	0.00	30.20	2	2,389	0.08%
2023/10/27	2	30.90	2	31.15	31.10	0	2,337	0.00%
2023/10/26	0	0.00	10	30.80	30.50	-10	2,325	-0.43%
2023/10/25	1	31.25	0	0.00	30.90	1	2,337	0.04%
2023/10/24	0	0.00	1	30.75	30.95	-1	2,340	-0.04%
2023/10/23	1	30.90	7	31.00	30.90	-6	2,334	-0.26%
2023/10/20	7	30.79	0	0.00	30.75	7	2,364	0.30%
2023/10/19	0	0.00	3	30.97	30.90	-3	2,328	-0.13%
2023/10/17	2	30.35	1	30.70	30.45	1	2,201	0.05%
2023/10/16	16	30.57	5	30.36	30.40	11	2,175	0.51%
2023/10/13	4	30.18	15	30.70	30.50	-11	2,097	-0.52%
2023/10/12	0	0.00	10	28.96	29.15	-10	1,878	-0.53%
2023/10/11	0	0.00	3	28.60	28.85	-3	1,837	-0.16%
2023/10/06	0	0.00	1	27.90	28.00	-1	1,805	-0.06%
2023/10/04	2	27.68	0	0.00	27.60	2	1,893	0.11%
2023/09/27	0	0.00	1	28.65	28.40	-1	1,956	-0.05%
2023/09/22	1	28.10	0	0.00	28.05	1	2,141	0.05%
2023/09/21	2	28.55	0	0.00	28.50	2	2,136	0.09%
2023/09/15	0	0.00	1	29.05	28.90	-1	2,181	-0.05%
2023/09/14	0	0.00	2	28.53	28.55	-2	2,133	-0.09%
2023/09/12	0	0.00	3	28.10	28.10	-3	2,185	-0.14%
2023/08/31	0	0.00	2	28.60	28.50	-2	2,353	-0.08%
2023/08/29	0	0.00	20	27.75	27.80	-20	2,348	-0.85%
2023/08/24	1	28.20	0	0.00	28.00	1	2,362	0.04%
2023/08/18	0	0.00	1	28.45	28.60	-1	2,315	-0.04%
2023/08/17	0	0.00	1	27.55	27.55	-1	2,181	-0.05%
2023/08/16	1	27.20	0	0.00	27.15	1	2,174	0.05%
2023/08/14	1	27.65	0	0.00	27.20	1	2,178	0.05%
2023/08/09	0	0.00	1	28.85	28.80	-1	2,144	-0.05%
2023/08/02	1	28.10	0	0.00	28.05	1	2,098	0.05%
2023/07/27	0	0.00	8	28.31	28.30	-8	2,027	-0.39%
2023/07/26	0	0.00	9	27.70	27.60	-9	1,976	-0.46%
2023/07/25	0	0.00	2	27.45	27.70	-2	1,961	-0.10%
2023/07/20	0	0.00	1	27.05	27.20	-1	1,939	-0.05%
2023/07/19	13	26.73	0	0.00	26.55	13	1,923	0.68%
2023/07/18	1	26.85	0	0.00	26.90	1	1,929	0.05%
2023/07/17	1	27.10	0	0.00	27.15	1	1,907	0.05%
2023/07/14	0	0.00	3	27.10	27.10	-3	1,892	-0.16%
2023/07/13	22	27.03	20	27.25	26.90	2	1,907	0.10%
2023/07/11	0	0.00	1	28.55	28.60	-1	1,871	-0.05%
2023/07/07	1	28.75	0	0.00	28.85	1	1,878	0.05%
2023/07/05	0	0.00	2	29.25	29.10	-2	1,851	-0.11%
2023/07/04	20	29.90	0	0.00	29.40	20	1,853	1.08%
2023/06/29	0	0.00	3	28.60	28.55	-3	1,688	-0.18%
2023/06/28	0	0.00	1	28.45	28.50	-1	1,673	-0.06%
2023/06/20	0	0.00	2	28.85	28.55	-2	1,622	-0.12%
2023/06/19	0	0.00	4	28.63	28.45	-4	1,611	-0.25%
2023/06/14	0	0.00	35	28.24	28.50	-35	1,564	-2.24%
2023/06/08	0	0.00	3	28.45	28.15	-3	1,761	-0.17%
2023/06/01	0	0.00	33	27.63	27.60	-33	2,000	-1.65%
2023/05/25	0	0.00	10	27.40	27.35	-10	2,351	-0.43%
2023/05/22	1	27.50	0	0.00	27.45	1	2,437	0.04%
2023/05/18	0	0.00	2	27.45	27.35	-2	2,530	-0.08%
2023/05/17	0	0.00	3	27.20	27.40	-3	2,538	-0.12%
2023/05/16	0	0.00	13	27.03	27.10	-13	2,549	-0.51%
2023/05/15	4	26.65	0	0.00	26.60	4	2,580	0.16%
2023/05/11	2	26.40	0	0.00	26.30	2	2,919	0.07%
2023/05/09	0	0.00	20	26.60	26.60	-20	2,926	-0.68%
2023/05/04	3	26.95	0	0.00	26.90	3	3,005	0.10%
2023/04/26	11	26.60	0	0.00	26.65	11	3,135	0.35%
2023/04/24	10	27.30	0	0.00	27.30	10	3,159	0.32%
2023/04/21	10	27.30	0	0.00	27.35	10	3,216	0.31%
2023/04/18	0	0.00	16	28.30	28.10	-16	3,208	-0.50%
2023/04/13	0	0.00	5	28.19	28.25	-5	3,151	-0.16%
2023/04/11	0	0.00	21	27.92	27.95	-21	3,196	-0.66%
2023/04/10	3	28.15	6	28.00	27.95	-3	3,226	-0.09%
2023/04/07	5	28.00	0	0.00	28.00	5	3,243	0.15%
2023/04/06	10	27.75	0	0.00	27.70	10	3,258	0.31%
2023/03/31	0	0.00	3	27.80	27.70	-3	3,329	-0.09%
2023/03/30	4	27.91	0	0.00	27.75	4	3,547	0.11%
2023/03/29	20	27.55	9	27.56	27.55	11	3,554	0.31%
2023/03/28	0	0.00	3	27.50	27.50	-3	3,638	-0.08%
2023/03/23	3	27.63	0	0.00	27.60	3	3,843	0.08%
2023/03/21	6	27.70	0	0.00	27.70	6	3,852	0.16%
2023/03/20	0	0.00	20	27.70	27.65	-20	3,859	-0.52%
2023/03/17	22	27.50	0	0.00	27.45	22	3,877	0.57%
2023/03/15	13	28.11	32	28.26	27.75	-19	3,873	-0.49%
2023/03/14	30	27.27	10	27.41	27.40	20	3,773	0.53%
2023/03/13	24	27.86	10	27.74	27.75	14	3,758	0.37%
2023/03/10	3	28.30	9	28.74	28.25	-6	3,726	-0.16%
2023/03/09	1	28.50	0	0.00	28.45	1	3,632	0.03%
2023/03/07	2	28.35	1	28.75	28.60	1	3,682	0.03%
2023/03/06	3	28.45	0	0.00	28.40	3	3,693	0.08%
2023/03/03	1	28.55	21	28.43	28.55	-20	3,725	-0.54%
2023/03/02	10	28.15	11	28.14	28.10	-1	3,645	-0.03%
2023/02/24	0	0.00	2	27.80	28.00	-2	3,621	-0.06%
2023/02/23	2	28.20	28	28.12	27.95	-26	3,587	-0.72%
2023/02/22	0	0.00	1	27.65	27.55	-1	3,544	-0.03%
2023/02/21	0	0.00	4	27.64	27.65	-4	3,547	-0.11%
2023/02/20	2	27.35	0	0.00	27.40	2	3,566	0.06%
2023/02/17	7	27.34	0	0.00	27.30	7	3,595	0.19%
2023/02/16	8	27.80	6	27.68	27.75	2	3,623	0.06%
2023/02/13	14	27.13	1	27.20	27.20	13	3,643	0.36%
2023/02/10	39	27.78	30	28.00	27.70	9	3,682	0.24%
2023/02/09	8	28.19	67	28.23	28.30	-59	3,694	-1.60%
2023/02/08	2	26.80	30	26.75	26.80	-28	3,519	-0.80%
2023/02/07	23	26.84	0	0.00	26.85	23	3,531	0.65%
2023/02/06	12	27.02	0	0.00	26.90	12	3,560	0.34%
2023/02/03	3	27.13	0	0.00	27.20	3	3,588	0.08%
2023/02/02	1	27.10	0	0.00	27.15	1	3,569	0.03%
2023/02/01	111	27.15	0	0.00	26.95	111	3,551	3.13%	大買/鉅額交易
2023/01/31	30	26.95	0	0.00	26.90	30	3,535	0.85%
2023/01/17	7	26.55	0	0.00	26.55	7	3,515	0.20%
2023/01/16	1	26.40	1	26.50	26.40	0	3,539	0.00%
2023/01/12	9	27.10	0	0.00	26.90	9	3,612	0.25%
2023/01/09	11	27.56	0	0.00	27.65	11	3,742	0.29%
2023/01/04	10	27.55	0	0.00	27.55	10	4,007	0.25%
2023/01/03	3	27.50	0	0.00	27.65	3	4,285	0.07%
2022/12/30	5	27.90	0	0.00	27.80	5	4,417	0.11%
2022/12/29	10	28.05	9	27.88	28.05	1	4,441	0.02%
2022/12/23	5	29.00	0	0.00	29.10	5	4,859	0.10%
2022/12/22	0	0.00	10	29.30	28.70	-10	5,017	-0.20%
2022/12/20	0	0.00	23	28.60	27.85	-23	5,042	-0.46%
2022/12/19	2	28.33	7	28.63	28.20	-5	5,149	-0.10%
2022/12/16	14	28.55	8	28.41	28.45	6	5,384	0.11%
2022/12/15	0	0.00	3	27.90	28.20	-3	5,386	-0.06%
2022/12/14	5	27.60	1	27.70	27.65	4	5,676	0.07%
2022/12/13	0	0.00	3	27.90	27.65	-3	5,880	-0.05%
2022/12/12	3	27.50	0	0.00	27.55	3	6,234	0.05%
2022/12/09	1	28.10	1	27.90	27.90	0	7,024	0.00%
2022/12/06	3	28.50	0	0.00	28.00	3	7,616	0.04%
2022/12/05	10	28.80	0	0.00	28.80	10	7,725	0.13%
2022/12/02	0	0.00	3	28.75	28.65	-3	7,718	-0.04%
2022/12/01	0	0.00	1	28.90	28.80	-1	7,713	-0.01%
2022/11/30	10	28.50	0	0.00	28.50	10	7,670	0.13%
2022/11/29	5	28.20	7	28.40	28.35	-2	7,639	-0.03%
2022/11/28	0	0.00	5	27.94	27.80	-5	7,655	-0.07%
2022/11/25	10	28.15	5	28.18	28.15	5	7,665	0.07%
2022/11/23	5	27.90	3	27.90	27.75	2	7,630	0.03%
2022/11/21	3	27.50	10	27.71	27.50	-7	7,688	-0.09%
2022/11/18	6	27.33	0	0.00	27.20	6	7,685	0.08%
2022/11/17	2	27.95	0	0.00	27.70	2	7,677	0.03%
2022/11/16	6	27.95	0	0.00	27.55	6	7,710	0.08%
2022/11/14	4	27.78	0	0.00	27.75	4	7,755	0.05%
2022/11/11	3	27.60	0	0.00	27.40	3	7,743	0.04%
2022/11/10	3	27.50	5	27.78	27.40	-2	7,744	-0.03%
2022/11/09	3	27.50	0	0.00	27.60	3	7,760	0.04%
2022/11/08	5	28.00	7	27.80	27.60	-2	7,783	-0.03%
2022/11/07	3	27.10	1	27.30	27.20	2	7,771	0.03%
2022/11/04	1	27.25	6	27.23	27.25	-5	7,829	-0.06%
2022/11/01	2	26.55	3	26.80	26.50	-1	7,847	-0.01%
2022/10/27	0	0.00	3	26.50	26.45	-3	8,217	-0.04%
2022/10/26	5	25.66	0	0.00	25.75	5	8,279	0.06%
2022/10/25	3	26.10	0	0.00	26.15	3	8,414	0.04%
2022/10/24	3	26.30	0	0.00	26.30	3	8,432	0.04%
2022/10/21	1	26.40	0	0.00	26.05	1	8,402	0.01%
2022/10/20	7	26.27	3	26.85	26.85	4	8,375	0.05%
2022/10/19	0	0.00	2	27.35	27.15	-2	8,304	-0.02%
2022/10/17	7	25.81	3	26.30	26.65	4	8,237	0.05%
2022/10/14	1	27.80	0	0.00	27.70	1	8,225	0.01%
2022/10/13	10	27.88	0	0.00	26.80	10	8,196	0.12%
2022/10/12	3	28.95	0	0.00	28.75	3	8,070	0.04%
2022/10/11	7	30.03	0	0.00	29.70	7	7,997	0.09%
2022/10/07	10	33.00	2	32.80	33.00	8	7,731	0.10%
2022/10/05	10	32.80	1	32.90	32.10	9	7,592	0.12%
2022/10/04	0	0.00	9	31.92	32.80	-9	7,481	-0.12%
2022/10/03	6	31.14	6	31.82	31.10	0	7,382	0.00%
2022/09/29	5	32.19	5	32.34	31.70	0	7,286	0.00%
2022/09/28	5	30.92	6	31.10	30.75	-1	7,082	-0.01%
2022/09/27	2	32.30	5	32.05	32.30	-3	6,990	-0.04%
2022/09/26	2	31.80	4	32.10	31.20	-2	6,930	-0.03%
2022/09/23	6	34.25	0	0.00	33.35	6	6,839	0.09%
2022/09/22	3	33.38	3	33.12	33.20	0	6,621	0.00%
2022/09/21	5	34.21	9	34.21	33.35	-4	6,541	-0.06%
2022/09/20	1	34.20	2	33.95	33.65	-1	6,291	-0.02%
2022/09/19	3	33.45	2	33.60	34.00	1	6,189	0.02%
2022/09/16	1	34.05	14	34.36	35.15	-13	5,886	-0.22%
2022/09/15	5	33.00	37	33.09	33.20	-32	5,256	-0.61%
2022/09/14	0	0.00	5	30.71	30.70	-5	4,934	-0.10%
2022/09/12	2	29.90	10	30.02	29.85	-8	4,945	-0.16%
2022/09/08	0	0.00	2	27.60	27.75	-2	4,851	-0.04%
2022/09/07	4	27.25	0	0.00	27.15	4	4,937	0.08%
2022/09/06	2	28.00	1	27.70	27.65	1	4,959	0.02%
2022/09/05	6	28.27	0	0.00	28.05	6	4,984	0.12%
2022/09/02	6	28.55	0	0.00	28.25	6	5,019	0.12%
2022/09/01	2	29.05	0	0.00	29.00	2	4,981	0.04%
2022/08/31	13	29.87	5	29.85	29.85	8	4,961	0.16%
2022/08/29	9	30.37	0	0.00	30.55	9	4,913	0.18%
2022/08/26	5	31.45	3	31.40	31.40	2	4,913	0.04%
2022/08/25	0	0.00	13	30.80	30.85	-13	4,880	-0.27%
2022/08/24	3	30.20	13	30.47	30.40	-10	4,964	-0.20%
2022/08/23	20	30.65	0	0.00	30.60	20	5,025	0.40%
2022/08/22	1	31.50	1	31.30	31.35	0	5,022	0.00%
2022/08/19	8	31.29	3	31.30	31.25	5	5,026	0.10%
2022/08/18	1	30.75	1	31.05	30.85	0	5,050	0.00%
2022/08/17	0	0.00	3	30.90	30.80	-3	5,102	-0.06%
2022/08/15	3	30.10	1	30.00	30.25	2	5,406	0.04%
2022/08/12	12	30.18	10	30.20	30.20	2	5,422	0.04%
2022/08/11	15	30.61	13	30.37	30.20	2	5,498	0.04%
2022/08/09	2	29.40	2	29.90	29.85	0	5,462	0.00%
2022/08/08	0	0.00	3	29.72	30.15	-3	5,500	-0.05%
2022/08/05	6	30.66	5	30.69	30.40	1	5,526	0.02%
2022/08/04	0	0.00	2	30.40	30.40	-2	5,466	-0.04%
2022/08/03	0	0.00	6	29.79	29.85	-6	5,530	-0.11%
2022/08/02	6	29.67	0	0.00	29.65	6	5,715	0.10%
2022/08/01	10	30.82	5	30.74	30.75	5	6,122	0.08%
2022/07/26	2	28.70	0	0.00	28.75	2	8,070	0.02%
2022/07/21	3	29.10	0	0.00	29.10	3	8,743	0.03%
2022/07/20	0	0.00	1	29.80	29.55	-1	9,272	-0.01%
2022/07/01	1	27.40	0	0.00	27.00	1	14,352	0.01%
2022/06/30	1	28.60	0	0.00	28.60	1	14,419	0.01%
2022/06/29	5	29.80	5	29.60	29.65	0	14,732	0.00%
2022/06/28	1	29.75	1	29.90	30.15	0	14,780	0.00%
2022/06/24	1	29.20	0	0.00	29.15	1	14,872	0.01%
2022/06/23	2	28.90	0	0.00	28.70	2	15,030	0.01%
2022/06/22	0	0.00	2	30.00	28.90	-2	15,064	-0.01%
2022/06/21	8	30.49	17	30.14	30.50	-9	15,116	-0.06%
2022/06/20	3	29.90	13	30.02	29.50	-10	15,280	-0.07%
2022/06/17	7	31.70	6	31.95	31.15	1	15,278	0.01%
2022/06/16	3	32.53	1	31.95	31.80	2	15,447	0.01%
2022/06/13	8	33.91	0	0.00	33.80	8	17,105	0.05%
2022/06/10	2	34.80	0	0.00	34.85	2	17,749	0.01%
2022/06/09	2	35.60	0	0.00	35.30	2	18,538	0.01%
2022/06/06	11	36.07	20	36.02	35.85	-9	24,788	-0.04%
2022/06/01	10	36.25	0	0.00	36.25	10	28,403	0.04%
2022/05/31	0	0.00	5	37.00	37.00	-5	29,060	-0.02%
2022/05/30	2	35.60	0	0.00	35.60	2	30,013	0.01%
2022/05/27	3	35.70	11	35.73	35.60	-8	31,460	-0.03%
2022/05/26	0	0.00	54	35.70	35.45	-54	32,280	-0.17%
2022/05/25	6	35.15	7	35.54	35.30	-1	33,909	0.00%
2022/05/24	23	35.40	23	35.15	34.90	0	38,276	0.00%
2022/05/23	32	35.50	5	35.08	35.00	27	40,270	0.07%
2022/05/20	3	33.40	2	34.00	33.40	1	41,455	0.00%
2022/05/19	5	33.06	1	33.10	33.40	4	42,155	0.01%
2022/05/17	7	34.56	16	34.35	34.35	-9	42,509	-0.02%
2022/05/16	11	34.68	9	35.04	34.80	2	42,495	0.00%
2022/05/13	2	35.30	0	0.00	35.15	2	42,473	0.00%
2022/05/12	9	34.76	2	34.85	34.45	7	42,463	0.02%
2022/05/11	2	36.13	1	36.20	35.80	1	42,350	0.00%
2022/05/10	29	36.48	5	36.60	36.60	24	42,400	0.06%
2022/05/09	62	36.59	50	36.05	36.05	12	42,499	0.03%
2022/05/06	2	38.13	8	38.45	38.20	-6	42,373	-0.01%
2022/05/05	16	38.38	39	38.70	38.95	-23	41,920	-0.05%
2022/05/04	6	38.31	25	38.04	37.60	-19	41,253	-0.05%
2022/05/03	0	0.00	10	36.08	35.80	-10	40,425	-0.02%
2022/04/29	71	36.56	61	36.28	36.10	10	40,391	0.02%
2022/04/28	13	35.85	0	0.00	35.30	13	40,219	0.03%
2022/04/27	1	35.60	30	35.18	35.45	-29	40,070	-0.07%
2022/04/26	71	37.07	2	38.08	36.20	69	39,802	0.17%
2022/04/25	41	38.23	15	37.92	37.45	26	39,224	0.07%
2022/04/22	57	39.18	55	40.68	41.50	2	38,164	0.01%
2022/04/21	2	37.48	4	38.35	37.75	-2	36,433	-0.01%
2022/04/20	16	37.82	5	38.08	37.00	11	36,367	0.03%
2022/04/19	1	37.15	32	37.11	36.75	-31	36,369	-0.09%
2022/04/18	35	36.18	1	36.25	36.00	34	36,633	0.09%
2022/04/15	1	37.30	38	37.58	37.30	-37	36,568	-0.10%
2022/04/14	32	37.21	31	37.81	37.20	1	36,441	0.00%
2022/04/13	0	0.00	3	37.57	37.50	-3	36,214	-0.01%
2022/04/12	3	36.43	0	0.00	36.60	3	36,053	0.01%
2022/04/11	1	36.85	0	0.00	36.60	1	35,984	0.00%
2022/04/08	3	37.78	55	38.04	37.60	-52	35,859	-0.15%
2022/04/07	3	37.37	22	36.60	36.15	-19	35,512	-0.05%
2022/04/06	1	37.00	0	0.00	37.05	1	35,341	0.00%
2022/04/01	3	37.60	29	37.95	37.60	-26	35,270	-0.07%
2022/03/31	1	37.15	10	36.95	36.90	-9	35,067	-0.03%
2022/03/30	0	0.00	2	36.90	36.85	-2	34,978	-0.01%
2022/03/29	1	37.20	0	0.00	36.90	1	34,879	0.00%
2022/03/28	3	36.40	3	36.68	36.95	0	34,719	0.00%
2022/03/25	20	36.20	0	0.00	35.85	20	34,509	0.06%
2022/03/24	10	36.80	0	0.00	36.60	10	34,322	0.03%
2022/03/23	3	37.53	0	0.00	37.30	3	34,195	0.01%
2022/03/22	2	37.08	8	37.08	37.00	-6	33,970	-0.02%
2022/03/21	2	36.78	1	37.20	37.25	1	33,854	0.00%
2022/03/18	7	36.61	16	36.82	37.05	-9	33,681	-0.03%
2022/03/17	36	37.31	21	36.96	37.70	15	33,453	0.04%
2022/03/16	40	37.11	15	37.87	36.30	25	32,794	0.08%
2022/03/15	64	37.87	21	38.04	37.50	43	31,999	0.13%
2022/03/14	11	40.01	15	40.09	39.30	-4	31,454	-0.01%
2022/03/11	48	40.04	18	40.22	39.60	30	30,756	0.10%
2022/03/10	75	42.42	29	42.83	41.75	46	29,780	0.15%
2022/03/09	69	39.47	179	39.70	40.80	-110	27,132	-0.41%	大賣/鉅額交易
2022/03/08	83	39.24	92	40.10	37.10	-9	25,199	-0.04%
2022/03/07	5	38.32	37	39.05	39.00	-32	23,020	-0.14%
2022/03/04	81	38.18	70	38.48	37.35	11	21,647	0.05%
2022/03/03	66	39.14	16	39.10	38.90	50	20,978	0.24%
2022/03/02	57	39.27	91	39.14	38.65	-34	20,010	-0.17%
2022/03/01	37	36.84	46	36.28	36.95	-9	18,566	-0.05%
2022/02/25	131	38.64	67	39.00	37.55	64	17,718	0.36%	大買/
2022/02/24	61	38.26	65	38.57	36.95	-4	16,051	-0.02%
2022/02/23	48	36.92	51	37.52	37.80	-3	11,725	-0.03%
2022/02/22	11	35.21	20	35.24	34.40	-9	9,690	-0.09%
2022/02/21	30	36.35	42	35.81	36.65	-12	8,270	-0.15%
2022/02/18	11	32.11	6	32.94	33.35	5	7,592	0.07%
2022/02/17	2	30.50	2	30.60	30.35	0	7,344	0.00%
2022/02/16	6	30.18	1	30.20	30.05	5	7,369	0.07%
2022/02/15	8	29.75	0	0.00	29.75	8	7,401	0.11%
2022/02/14	5	30.55	0	0.00	30.55	5	7,542	0.07%
2022/02/11	26	30.97	5	31.10	31.00	21	7,505	0.28%
2022/02/10	5	31.83	4	31.88	31.70	1	7,479	0.01%
2022/02/09	14	31.19	13	31.34	31.45	1	7,353	0.01%
2022/02/08	1	31.15	12	30.87	30.85	-11	7,037	-0.16%
2022/02/07	0	0.00	1	29.45	29.20	-1	6,758	-0.01%
2022/01/26	7	28.12	11	28.13	28.10	-4	6,973	-0.06%
2022/01/25	5	28.10	0	0.00	28.10	5	7,037	0.07%
2022/01/24	4	28.36	13	28.46	28.65	-9	7,032	-0.13%
2022/01/20	5	29.20	0	0.00	29.20	5	7,026	0.07%
2022/01/18	4	29.30	0	0.00	29.50	4	6,986	0.06%
2022/01/14	5	29.20	0	0.00	29.15	5	7,015	0.07%
2022/01/13	5	30.38	1	30.90	30.10	4	6,862	0.06%
2022/01/12	22	31.39	13	30.98	31.50	9	6,614	0.14%
2022/01/11	7	30.10	10	30.35	29.65	-3	6,169	-0.05%
2022/01/10	1	28.80	0	0.00	28.55	1	5,886	0.02%
2022/01/07	0	0.00	39	28.64	28.40	-39	5,815	-0.67%
2022/01/03	1	28.75	0	0.00	28.75	1	6,079	0.02%
2021/12/29	2	29.25	1	29.35	29.20	1	6,253	0.02%
2021/12/28	0	0.00	2	29.55	29.25	-2	6,339	-0.03%
2021/12/27	13	29.57	11	29.72	29.70	2	6,436	0.03%
2021/12/22	2	28.50	0	0.00	28.55	2	6,586	0.03%
2021/12/13	5	29.00	0	0.00	29.00	5	6,824	0.07%
2021/12/10	0	0.00	10	29.35	29.35	-10	6,852	-0.15%
2021/12/09	0	0.00	4	30.06	30.05	-4	6,895	-0.06%
2021/12/08	10	30.98	0	0.00	30.30	10	6,970	0.14%
2021/12/07	1	30.30	2	30.30	30.15	-1	6,908	-0.01%
2021/12/06	1	30.50	0	0.00	30.05	1	6,982	0.01%
2021/12/03	5	30.24	8	30.54	29.40	-3	6,930	-0.04%
2021/12/02	4	29.30	2	29.80	29.70	2	6,861	0.03%
2021/12/01	4	28.90	0	0.00	28.95	4	6,790	0.06%
2021/11/30	2	29.00	2	29.43	29.30	0	6,913	0.00%
2021/11/25	2	29.48	3	29.90	29.45	-1	7,137	-0.01%
2021/11/23	3	29.10	0	0.00	28.75	3	7,365	0.04%
2021/11/22	0	0.00	3	29.80	29.40	-3	7,528	-0.04%
2021/11/19	4	28.43	0	0.00	28.35	4	7,752	0.05%
2021/11/17	3	29.10	0	0.00	29.05	3	9,318	0.03%
2021/11/16	0	0.00	9	29.00	29.80	-9	9,490	-0.09%
2021/11/15	3	28.20	1	28.70	28.10	2	9,920	0.02%
2021/11/12	3	28.60	4	28.61	28.80	-1	10,211	-0.01%
2021/11/11	4	28.73	3	28.83	28.35	1	10,240	0.01%
2021/11/10	1	28.50	1	28.40	28.15	0	10,144	0.00%
2021/11/08	0	0.00	3	28.50	28.45	-3	10,389	-0.03%
2021/11/04	4	27.75	2	28.60	27.50	2	10,879	0.02%
2021/11/03	38	28.16	5	28.30	28.05	33	11,742	0.28%
2021/11/02	0	0.00	8	27.61	27.20	-8	11,815	-0.07%
2021/11/01	0	0.00	2	27.50	26.95	-2	11,818	-0.02%
2021/10/29	0	0.00	4	27.23	27.05	-4	11,853	-0.03%
2021/10/28	1	26.80	1	27.35	26.65	0	11,897	0.00%
2021/10/27	1	26.55	0	0.00	26.65	1	12,091	0.01%
2021/10/26	3	27.10	5	27.50	27.15	-2	12,447	-0.02%
2021/10/25	0	0.00	4	27.78	27.35	-4	12,954	-0.03%
2021/10/22	1	27.10	0	0.00	26.70	1	13,258	0.01%
2021/10/21	0	0.00	1	28.40	27.90	-1	13,541	-0.01%
2021/10/18	1	26.25	1	26.90	27.15	0	14,792	0.00%
2021/10/15	4	27.25	15	27.49	27.65	-11	15,367	-0.07%
2021/10/14	1	27.60	3	27.80	27.60	-2	15,743	-0.01%
2021/10/13	9	27.17	20	27.30	26.80	-11	16,468	-0.07%
2021/10/08	23	28.68	0	0.00	28.40	23	18,637	0.12%
2021/10/07	5	28.80	8	28.74	28.65	-3	18,805	-0.02%
2021/10/05	0	0.00	1	28.60	28.75	-1	18,954	-0.01%
2021/10/04	8	28.38	10	28.86	27.80	-2	18,986	-0.01%
2021/10/01	5	29.94	0	0.00	29.30	5	19,096	0.03%
2021/09/30	3	30.20	4	30.74	31.15	-1	19,222	-0.01%
2021/09/29	1	30.20	0	0.00	29.95	1	19,437	0.01%
2021/09/28	10	30.76	0	0.00	30.50	10	19,727	0.05%
2021/09/27	11	31.40	4	31.86	31.60	7	20,087	0.03%
2021/09/24	1	31.00	12	31.50	31.15	-11	20,825	-0.05%
2021/09/22	8	30.50	0	0.00	30.40	8	26,559	0.03%
2021/09/17	0	0.00	1	31.45	31.70	-1	27,210	0.00%
2021/09/16	4	30.85	0	0.00	30.65	4	28,978	0.01%
2021/09/15	3	30.60	5	31.26	31.30	-2	30,934	-0.01%
2021/09/14	3	31.42	0	0.00	31.25	3	32,687	0.01%
2021/09/13	6	32.89	10	32.58	31.85	-4	33,957	-0.01%
2021/09/10	3	31.90	0	0.00	32.00	3	34,061	0.01%
2021/09/09	1	31.85	2	32.10	31.85	-1	34,383	0.00%
2021/09/08	3	31.57	0	0.00	31.50	3	35,381	0.01%
2021/09/07	0	0.00	7	32.17	32.45	-7	36,392	-0.02%
2021/09/06	16	31.38	8	31.49	31.00	8	36,795	0.02%
2021/09/03	1	32.60	4	32.30	32.00	-3	36,962	-0.01%
2021/09/02	4	33.34	4	33.26	32.95	0	36,912	0.00%
2021/09/01	7	33.14	6	33.15	33.40	1	36,892	0.00%
2021/08/31	3	34.10	4	34.21	33.50	-1	36,974	0.00%
2021/08/30	0	0.00	6	35.86	34.80	-6	37,084	-0.02%
2021/08/27	0	0.00	1	35.55	34.90	-1	37,188	0.00%
2021/08/26	9	35.90	7	36.14	35.45	2	38,209	0.01%
2021/08/25	16	36.12	5	35.96	36.05	11	38,259	0.03%
2021/08/24	24	36.88	4	37.51	36.35	20	38,082	0.05%
2021/08/23	1	34.90	6	35.03	35.95	-5	37,283	-0.01%
2021/08/20	10	32.36	6	32.63	32.70	4	37,195	0.01%
2021/08/19	1	33.95	6	33.92	32.00	-5	37,374	-0.01%
2021/08/18	1	31.75	36	30.67	32.40	-35	37,380	-0.09%
2021/08/17	2	30.65	0	0.00	30.00	2	37,755	0.01%
2021/08/16	13	31.18	46	30.69	30.60	-33	38,504	-0.09%
2021/08/13	9	31.98	7	32.41	31.55	2	38,584	0.01%
2021/08/12	6	31.57	6	32.03	31.90	0	38,502	0.00%
2021/08/11	25	31.55	6	32.01	31.30	19	38,723	0.05%
2021/08/10	7	33.32	2	34.70	32.75	5	38,755	0.01%
2021/08/09	24	34.29	25	34.75	33.55	-1	38,553	0.00%
2021/08/06	14	32.81	21	33.49	32.40	-7	37,819	-0.02%
2021/08/05	5	32.32	5	32.20	31.75	0	37,755	0.00%
2021/08/04	3	33.03	4	33.36	32.85	-1	37,887	0.00%
2021/08/03	10	32.63	16	33.20	32.65	-6	38,185	-0.02%
2021/08/02	2	33.00	2	33.40	33.10	0	38,571	0.00%
2021/07/30	3	32.73	2	34.00	32.15	1	38,567	0.00%
2021/07/29	4	33.38	8	34.14	35.00	-4	38,481	-0.01%
2021/07/28	3	32.93	5	32.27	32.45	-2	38,352	-0.01%
2021/07/27	3	33.60	10	33.10	32.90	-7	38,762	-0.02%
2021/07/26	19	34.73	10	34.72	34.30	9	39,679	0.02%
2021/07/23	2	35.93	15	36.33	35.60	-13	39,906	-0.03%
2021/07/22	13	34.73	3	36.00	34.75	10	39,876	0.03%
2021/07/21	20	37.93	31	36.95	35.55	-11	39,601	-0.03%
2021/07/20	10	39.26	14	40.34	38.60	-4	39,281	-0.01%
2021/07/19	9	42.67	26	41.73	41.60	-17	39,311	-0.04%
2021/07/16	69	42.80	19	43.09	42.00	50	39,712	0.13%
2021/07/15	15	38.30	19	39.74	39.90	-4	38,527	-0.01%
2021/07/14	19	35.42	5	35.55	36.30	14	38,549	0.04%
2021/07/13	14	36.77	28	38.45	36.30	-14	39,131	-0.04%
2021/07/12	15	40.14	6	40.36	40.30	9	39,017	0.02%
2021/07/09	6	41.13	0	0.00	40.30	6	38,922	0.02%
2021/07/08	11	41.81	3	39.48	42.40	8	39,120	0.02%
2021/07/07	18	41.65	2	40.75	41.00	16	39,230	0.04%
2021/07/06	6	44.94	1	45.30	43.95	5	39,044	0.01%
2021/07/05	2	42.55	9	44.11	43.50	-7	38,796	-0.02%
2021/07/02	23	46.80	9	46.90	45.90	14	38,467	0.04%
2021/07/01	69	50.12	22	49.57	49.00	47	38,111	0.12%
2021/06/30	61	46.88	90	47.16	49.60	-29	37,399	-0.08%
2021/06/29	66	45.24	41	45.44	45.10	25	34,490	0.07%
2021/06/28	30	40.99	19.1	41.56	41.70	10.9	31,735	0.03%
2021/06/25	21	36.94	10	36.78	37.95	11	31,037	0.04%
2021/06/24	31	32.78	87.8	33.59	34.50	-56.8	29,226	-0.19%
2021/06/23	68	32.19	27	32.70	31.40	41	27,249	0.15%
2021/06/22	44	34.80	39.5	34.60	34.85	4.5	25,448	0.02%
2021/06/21	3	31.70	12	31.70	31.70	-9	24,140	-0.04%
2021/06/18	2	28.80	6	28.85	28.85	-4	24,085	-0.02%
2021/06/17	11	25.18	20	25.92	26.25	-9	24,078	-0.04%
2021/06/16	13	23.95	18	23.99	23.90	-5	22,967	-0.02%
2021/06/15	19	23.35	5	23.38	24.20	14	21,862	0.06%
2021/06/11	5	22.72	3	23.50	22.60	2	21,164	0.01%
2021/06/10	1	22.00	32	22.27	22.40	-31	20,891	-0.15%
2021/06/09	0	0.00	4	22.79	22.55	-4	20,829	-0.02%
2021/06/08	11	23.47	1	23.45	23.15	10	20,732	0.05%
2021/06/07	6	23.05	3	23.07	23.00	3	20,471	0.01%
2021/06/04	1	22.85	5	23.25	22.75	-4	20,226	-0.02%
2021/06/03	45	23.81	23	24.14	23.80	22	20,045	0.11%
2021/06/02	4	22.55	3	22.90	22.70	1	18,903	0.01%
2021/05/31	10	23.10	10	22.20	22.10	0	18,531	0.00%
2021/05/28	35	22.69	9	22.91	22.65	26	18,209	0.14%
2021/05/27	8	23.04	2	22.75	22.80	6	17,808	0.03%
2021/05/26	8	23.06	11	22.52	22.70	-3	17,432	-0.02%
2021/05/25	4	21.80	2	20.80	21.90	2	16,789	0.01%
2021/05/24	15	20.92	22	21.69	21.75	-7	16,109	-0.04%
2021/05/21	0	0.00	4	19.53	19.80	-4	15,421	-0.03%
2021/05/20	4	18.98	5	19.30	18.45	-1	15,381	-0.01%
2021/05/19	7	19.26	6	18.83	19.30	1	15,232	0.01%
2021/05/18	0	0.00	3	18.50	18.80	-3	14,946	-0.02%
2021/05/17	5	17.18	0	0.00	17.10	5	14,691	0.03%
2021/05/14	6	18.24	5	18.30	18.95	1	14,518	0.01%
2021/05/13	15	17.81	5	18.54	18.20	10	14,305	0.07%
2021/05/12	11	19.74	11	20.35	19.60	0	14,045	0.00%
2021/05/11	12	22.89	9	21.90	21.75	3	13,849	0.02%
2021/05/10	16	23.28	12	23.33	23.65	4	13,501	0.03%
2021/05/07	0	0.00	2	21.60	22.25	-2	13,035	-0.02%
2021/05/06	4	22.61	6	22.28	22.05	-2	12,831	-0.02%
2021/05/05	2	23.35	10	22.60	22.85	-8	12,555	-0.06%
2021/05/04	29	24.15	3	24.98	23.15	26	12,174	0.21%
2021/05/03	36	25.78	45	25.83	25.70	-9	11,429	-0.08%
2021/04/29	15	23.66	15	23.88	24.45	0	10,210	0.00%
2021/04/28	23	23.64	5	23.68	23.45	18	9,811	0.18%
2021/04/27	4	22.83	6	23.20	22.50	-2	9,350	-0.02%
2021/04/26	12	22.92	0	0.00	22.85	12	9,136	0.13%
2021/04/23	4	22.15	1	22.40	21.80	3	8,817	0.03%
2021/04/22	26	24.53	10	25.32	23.50	16	8,502	0.19%
2021/04/21	1	23.50	110	22.99	23.50	-109	7,328	-1.49%	大賣/鉅額交易
2021/04/20	34	21.47	10	21.20	21.40	24	6,588	0.36%
2021/04/19	117	22.25	106	22.15	22.25	11	6,393	0.17%	大買/大賣/
2021/04/16	5	20.20	0	0.00	20.25	5	5,691	0.09%
2021/04/15	3	19.80	0	0.00	19.75	3	5,724	0.05%
2021/04/14	3	19.85	78	20.21	19.90	-75	5,969	-1.26%
2021/04/13	15	20.07	9	19.93	19.85	6	5,838	0.10%
2021/04/12	7	19.16	55	19.48	19.30	-48	5,608	-0.86%
2021/04/09	0	0.00	1	18.80	18.70	-1	5,877	-0.02%
2021/04/06	0	0.00	5	18.75	18.80	-5	7,148	-0.07%
2021/04/01	0	0.00	13	18.72	18.90	-13	7,980	-0.16%
2021/03/31	0	0.00	13	18.61	18.50	-13	8,512	-0.15%
2021/03/29	0	0.00	0.1	18.20	18.25	-0.1	8,612	0.00%
2021/03/26	0	0.00	2	18.15	18.10	-2	8,952	-0.02%
2021/03/24	1	18.10	0	0.00	17.95	1	9,837	0.01%
2021/03/23	24	18.22	0	0.00	18.35	24	9,870	0.24%
2021/03/22	3	18.75	10	18.23	19.05	-7	9,780	-0.07%
2021/03/19	3	17.95	11	18.05	17.85	-8	9,817	-0.08%
2021/03/16	2	17.60	0	0.00	17.55	2	10,038	0.02%
2021/03/12	0	0.00	5	17.52	17.45	-5	10,205	-0.05%
2021/03/11	2	17.50	0	0.00	17.45	2	10,313	0.02%
2021/03/09	0	0.00	1	17.25	17.85	-1	10,400	-0.01%
2021/03/05	1	17.45	15	17.20	17.25	-14	10,620	-0.13%
2021/03/04	10	17.13	60	17.25	17.20	-50	10,703	-0.47%
2021/03/03	143	17.14	0	0.00	17.15	143	10,698	1.34%	大買/鉅額交易
2021/03/02	0	0.00	150	17.05	16.75	-150	10,692	-1.40%	大賣/鉅額交易
2021/02/26	41	17.26	49	17.00	17.05	-8	10,659	-0.08%
2021/02/24	30	17.22	0	0.00	17.05	30	10,739	0.28%
2021/02/22	0	0.00	1	17.40	18.00	-1	10,480	-0.01%
2021/02/18	25	16.66	2	16.70	16.65	23	10,306	0.22%
2021/02/17	0	0.00	2	16.10	16.25	-2	10,272	-0.02%
2021/02/05	0	0.00	201	15.82	15.85	-201	10,286	-1.95%	大賣/鉅額交易
2021/02/01	0	0.00	10	15.65	15.75	-10	10,663	-0.09%
2021/01/29	1	15.65	0	0.00	15.60	1	10,640	0.01%
2021/01/28	1	15.70	0	0.00	15.80	1	10,621	0.01%
2021/01/22	10	16.10	1	16.05	16.10	9	10,789	0.08%
2021/01/21	20	15.90	0	0.00	15.80	20	10,753	0.19%
2021/01/20	1	15.90	0	0.00	15.50	1	10,693	0.01%
2021/01/19	5	16.31	0	0.00	16.10	5	10,678	0.05%
2021/01/18	0	0.00	1	16.20	16.45	-1	10,898	-0.01%
2021/01/15	4	16.56	4	17.05	16.50	0	10,832	0.00%
2021/01/14	0	0.00	2	17.50	17.30	-2	10,692	-0.02%
2021/01/13	5	17.45	1	17.20	17.20	4	10,626	0.04%
2021/01/12	2	17.35	5	17.25	17.15	-3	10,567	-0.03%
2021/01/08	0	0.00	3	18.22	18.20	-3	10,387	-0.03%
2021/01/07	16	17.83	1	17.50	17.80	15	10,234	0.15%
2021/01/05	0	0.00	5	19.60	19.50	-5	9,747	-0.05%
2021/01/04	52	20.19	3	19.90	20.20	49	9,555	0.51%
2020/12/31	2	20.15	23	20.43	20.25	-21	9,176	-0.23%
2020/12/30	1	19.90	1	19.90	20.35	0	8,964	0.00%
2020/12/29	41	21.44	170	20.94	20.80	-129	8,706	-1.48%	大賣/鉅額交易
2020/12/28	72	20.66	15	20.78	21.05	57	7,702	0.74%
2020/12/25	45	19.13	10	19.28	19.15	35	6,775	0.52%
2020/12/24	5	18.00	0	0.00	18.15	5	6,122	0.08%
2020/12/23	0	0.00	1	17.70	18.05	-1	6,012	-0.02%
2020/12/22	7	18.17	20	18.15	17.85	-13	5,925	-0.22%
2020/12/21	16	18.83	1	19.40	18.90	15	5,595	0.27%
2020/12/17	1	17.20	0	0.00	17.25	1	4,744	0.02%
2020/12/16	1	17.60	0	0.00	17.80	1	4,673	0.02%
2020/12/15	8	17.74	0	0.00	17.75	8	4,561	0.18%
2020/12/14	0	0.00	3	17.50	17.50	-3	4,110	-0.07%
2020/12/11	3	16.50	0	0.00	16.50	3	3,890	0.08%
2020/12/09	0	0.00	3	17.35	17.25	-3	3,740	-0.08%
2020/12/08	11	17.27	0	0.00	16.90	11	3,714	0.30%
2020/12/04	13	16.49	0	0.00	16.50	13	3,511	0.37%
2020/12/03	5	16.65	0	0.00	16.65	5	3,522	0.14%
2020/12/01	0	0.00	3	16.20	16.20	-3	3,512	-0.09%
2020/11/30	0	0.00	1	15.80	15.95	-1	3,323	-0.03%
2020/11/25	5	15.57	0	0.00	15.55	5	3,355	0.15%
2020/11/23	0	0.00	7	15.15	15.35	-7	3,221	-0.22%
2020/11/10	0	0.00	10	15.50	15.15	-10	3,174	-0.32%
2020/11/09	13	15.71	2	15.25	15.50	11	3,075	0.36%
2020/11/05	0	0.00	1	14.85	14.85	-1	2,787	-0.04%
2020/11/04	1	15.00	3	14.93	15.05	-2	2,782	-0.07%
2020/11/03	4	15.09	1	15.20	14.95	3	2,741	0.11%
2020/11/02	9	15.03	0	0.00	15.10	9	2,606	0.35%
2020/10/29	1	14.70	0	0.00	14.70	1	2,476	0.04%
2020/10/27	1	14.85	0	0.00	14.90	1	2,430	0.04%
2020/10/26	0	0.00	1	15.20	15.00	-1	2,379	-0.04%
2020/10/19	0	0.00	1	14.40	14.35	-1	2,074	-0.05%
2020/10/08	0	0.00	1	14.05	14.00	-1	2,020	-0.05%
2020/10/06	0	0.00	1	13.90	13.90	-1	2,044	-0.05%
2020/09/28	4	13.50	1	13.65	13.65	3	2,122	0.14%
2020/09/23	1	13.80	0	0.00	13.75	1	2,091	0.05%
2020/09/22	1	13.85	0	0.00	14.00	1	2,019	0.05%
2020/09/16	0	0.00	5	13.95	14.05	-5	1,976	-0.25%
2020/09/11	0	0.00	5	14.20	13.95	-5	2,093	-0.24%
2020/09/09	1	14.00	1	14.30	14.30	0	1,998	0.00%
2020/09/07	0	0.00	1	14.15	14.20	-1	1,879	-0.05%
2020/09/04	1	13.85	0	0.00	13.95	1	1,771	0.06%
2020/09/01	1	14.15	0	0.00	14.15	1	1,603	0.06%
2020/08/31	0	0.00	1.6	14.21	14.40	-1.6	1,586	-0.10%
2020/08/25	0	0.00	1	13.60	13.55	-1	1,380	-0.07%
2020/08/20	3	13.42	0	0.00	13.20	3	1,351	0.22%
2020/08/18	1	13.70	0	0.00	13.70	1	1,315	0.08%
2020/08/17	0	0.00	2	13.83	13.90	-2	1,297	-0.15%
2020/07/30	1	13.35	0	0.00	13.35	1	1,255	0.08%
2020/07/21	0	0.00	1	13.60	13.65	-1	1,281	-0.08%
2020/07/17	1	13.45	0	0.00	13.45	1	1,284	0.08%
2020/07/13	0	0.00	2	13.75	13.90	-2	1,229	-0.16%
2020/07/10	1	13.65	0	0.00	13.60	1	1,221	0.08%
2020/07/08	2	13.95	0	0.00	14.10	2	1,189	0.17%
2020/07/07	1	13.80	1	13.95	13.75	0	1,149	0.00%
2020/06/22	0	0.00	3	13.77	13.70	-3	1,099	-0.27%
2020/06/17	0	0.00	1	13.30	13.40	-1	983	-0.10%
2020/06/12	1	12.75	0	0.00	12.90	1	1,015	0.10%
2020/06/10	0	0.00	0.2	13.20	13.35	-0.2	1,026	-0.02%
2020/06/09	0	0.00	1	13.35	13.40	-1	1,062	-0.09%
2020/05/25	1	12.80	0	0.00	12.90	1	1,064	0.09%
2020/04/29	0	0.00	1	13.00	12.95	-1	1,094	-0.09%
2020/04/27	0	0.00	1	12.50	12.55	-1	1,101	-0.09%
2020/04/24	0	0.00	1	12.45	12.30	-1	1,092	-0.09%
2020/04/21	1	12.30	0	0.00	12.30	1	1,073	0.09%
2020/04/17	0	0.00	2	12.48	12.30	-2	1,003	-0.20%
2020/04/09	0	0.00	1	12.30	12.30	-1	1,003	-0.10%
2020/03/30	1	11.20	0	0.00	11.40	1	975	0.10%
2020/03/19	0	0.00	20	11.20	11.00	-20	1,007	-1.99%
2020/03/17	2	11.85	85	11.83	11.95	-83	990	-8.38%
2020/03/16	5	12.30	0	0.00	12.25	5	970	0.52%
2020/03/13	1	12.40	1	12.55	12.50	0	963	0.00%
2020/03/12	1	13.10	5	13.15	13.10	-4	925	-0.43%
2020/03/10	0	0.00	100	13.30	13.45	-100	902	-11.08%
2020/03/09	1	13.50	0	0.00	13.45	1	881	0.11%
2020/02/26	0	0.00	20	13.65	13.65	-20	967	-2.07%
2020/02/21	0	0.00	1	13.95	13.95	-1	975	-0.10%
2020/02/14	15	13.55	0	0.00	13.60	15	948	1.58%
2020/02/03	21	13.50	0	0.00	13.40	21	1,200	1.75%
2020/01/30	1	13.85	0	0.00	13.75	1	1,242	0.08%
2020/01/14	12	14.11	0	0.00	14.10	12	1,420	0.84%
2020/01/13	0	0.00	1	14.20	14.20	-1	1,670	-0.06%
2020/01/08	20	14.05	0	0.00	13.95	20	1,717	1.16%
2020/01/07	20	14.20	0	0.00	14.15	20	1,724	1.16%
2020/01/02	0	0.00	3	14.42	14.45	-3	1,780	-0.17%
2019/12/31	0	0.00	1	14.40	14.35	-1	1,775	-0.06%
2019/12/19	0	0.00	1	14.60	14.55	-1	1,773	-0.06%
2019/12/02	90	14.49	1	14.50	14.30	89	1,654	5.38%
2019/11/11	1	14.00	0	0.00	13.85	1	1,521	0.07%
2019/11/08	2	14.13	0	0.00	14.05	2	1,515	0.13%
2019/10/31	1	14.15	2	14.05	14.05	-1	1,315	-0.08%
2019/10/29	1	14.35	0	0.00	14.20	1	1,278	0.08%
2019/10/28	0	0.00	10	14.45	14.40	-10	1,197	-0.83%
2019/10/24	0	0.00	0.3	14.60	14.65	-0.3	1,112	-0.02%
2019/10/23	0	0.00	1	14.60	14.60	-1	1,108	-0.09%
2019/10/21	20	15.17	2	14.80	15.20	18	1,021	1.76%
2019/10/15	0	0.00	1	14.15	14.15	-1	785	-0.13%
2019/10/14	0	0.00	1	14.05	14.15	-1	772	-0.13%
2019/10/09	0	0.00	1	13.95	13.85	-1	750	-0.13%
2019/10/04	1	13.60	0	0.00	13.60	1	860	0.12%
2019/09/25	0	0.00	0	13.80	13.85	0	880	0.00%
2019/09/16	0	0.00	70	13.70	13.70	-70	1,031	-6.79%
2019/09/11	0	0.00	1	13.85	13.65	-1	1,065	-0.09%
2019/09/05	0	0.00	2	13.68	13.65	-2	1,054	-0.19%
2019/08/26	2	13.30	0	0.00	13.30	2	1,122	0.18%
2019/08/19	0	0.00	2	13.63	13.55	-2	1,392	-0.14%
2019/08/15	1	13.40	0	0.00	13.30	1	1,468	0.07%
2019/08/06	1	14.00	0	0.00	14.05	1	1,857	0.05%
2019/08/01	1	14.20	0	0.00	14.20	1	1,860	0.05%
2019/07/30	0	0.00	7	14.45	14.35	-7	1,842	-0.38%
2019/07/29	7	14.50	0	0.00	14.40	7	1,848	0.38%
2019/07/18	0	0.00	5	14.40	14.45	-5	1,773	-0.28%
2019/07/12	0	0.00	3	14.42	14.45	-3	1,787	-0.17%
2019/07/11	0	0.00	6	14.16	14.10	-6	1,669	-0.36%
2019/07/01	1	14.00	0	0.00	14.05	1	1,680	0.06%
2019/06/26	0	0.00	5	14.10	14.20	-5	1,623	-0.31%
2019/06/21	5	14.05	0	0.00	14.05	5	1,528	0.33%
2019/06/17	1	14.00	0	0.00	14.00	1	1,490	0.07%
2019/06/10	0	0.00	70	14.10	14.10	-70	1,467	-4.77%
2019/06/06	1	14.05	0	0.00	14.05	1	1,455	0.07%
2019/06/05	21	14.25	0	0.00	14.25	21	1,434	1.46%
2019/06/04	1	14.35	0	0.00	14.30	1	1,422	0.07%
2019/05/30	5	14.35	0	0.00	14.45	5	1,385	0.36%
2019/05/29	9	14.52	0	0.00	14.35	9	1,356	0.66%
2019/05/28	0	0.00	11	14.67	14.75	-11	1,292	-0.85%
2019/05/27	0	0.00	3	14.62	14.75	-3	1,229	-0.24%
2019/05/21	1	14.25	0	0.00	14.25	1	1,025	0.10%
2019/05/20	2	14.30	1	14.15	14.20	1	912	0.11%
2019/05/17	52	14.20	3	14.05	14.40	49	807	6.07%
2019/05/16	2	13.80	0	0.00	13.70	2	615	0.33%
2019/05/10	30	13.67	0	0.00	13.70	30	612	4.90%
2019/05/09	31	13.83	1	14.05	13.80	30	606	4.95%
2019/05/08	0	0.00	2	13.75	13.80	-2	559	-0.36%
2019/04/29	1	13.70	0	0.00	13.65	1	545	0.18%
2019/04/23	4	13.95	0	0.00	13.85	4	525	0.76%
2019/04/22	0	0.00	2	13.95	13.95	-2	514	-0.39%
2019/04/18	3	13.60	0	0.00	13.55	3	460	0.65%
2019/04/11	3	13.65	0	0.00	13.55	3	415	0.72%
2019/04/08	1	13.50	0	0.00	13.45	1	405	0.25%
2019/03/28	1	13.45	0	0.00	13.40	1	413	0.24%
2019/03/15	1	13.45	0	0.00	13.50	1	480	0.21%
2019/02/27	1	13.50	0	0.00	13.50	1	590	0.17%
2019/02/14	0	0.00	2	13.55	13.60	-2	672	-0.30%
2019/02/11	1	13.20	0	0.00	13.30	1	649	0.15%
2019/01/18	1	13.35	0	0.00	13.30	1	689	0.15%
2018/12/28	0	0.00	5	13.50	13.50	-5	1,051	-0.48%
2018/12/20	0	0.00	1	13.60	13.50	-1	1,253	-0.08%
2018/12/18	1	13.35	0	0.00	13.35	1	1,240	0.08%
2018/12/17	0	0.00	1	13.60	13.45	-1	1,244	-0.08%
2018/12/06	6	13.41	0	0.00	13.30	6	1,238	0.48%
2018/12/04	0	0.00	1	13.65	13.65	-1	1,242	-0.08%
2018/11/28	0	0.00	1	13.35	13.40	-1	1,589	-0.06%
2018/11/13	1	12.75	0	0.00	12.70	1	1,532	0.07%
2018/11/02	0	0.00	1	12.90	12.80	-1	1,542	-0.06%
2018/10/31	0	0.00	10	12.76	12.80	-10	1,540	-0.65%
2018/10/30	1	12.65	0	0.00	12.75	1	1,535	0.07%
2018/10/19	1	13.00	0	0.00	12.95	1	1,480	0.07%
2018/10/18	0	0.00	5	13.05	13.15	-5	1,445	-0.35%
2018/10/12	1	13.00	1	13.30	13.20	0	1,394	0.00%
2018/10/11	2	13.20	0	0.00	13.10	2	1,370	0.15%
2018/10/09	13	14.19	4	14.01	13.95	9	1,309	0.69%
2018/10/05	3	13.52	0	0.00	13.30	3	1,159	0.26%
2018/10/03	10	14.10	0	0.00	14.00	10	1,114	0.90%
2018/10/02	1	13.95	0	0.00	14.10	1	1,089	0.09%
2018/10/01	5	14.10	1	13.85	14.10	4	1,052	0.38%
2018/09/04	1	13.30	2	13.45	13.65	-1	791	-0.13%
2018/08/01	0	0.00	15	13.30	13.35	-15	384	-3.90%
2018/07/30	2	13.20	0	0.00	13.25	2	363	0.55%
2018/06/29	0	0.00	0.4	13.15	13.20	-0.4	463	-0.09%
2018/06/13	0	0.00	2	13.60	13.55	-2	462	-0.43%
2018/05/03	0	0.00	5	13.45	13.45	-5	515	-0.97%
2018/04/24	0	0.00	22	13.35	13.40	-22	501	-4.38%
2018/04/23	0	0.00	11.7	13.45	13.45	-11.7	505	-2.31%
2018/04/20	0	0.00	33	13.40	13.45	-33	513	-6.42%
2018/04/02	0	0.00	1	13.50	13.45	-1	589	-0.17%
2018/03/13	0	0.00	35.8	13.40	13.50	-35.8	640	-5.58%
2018/03/12	0	0.00	1	13.50	13.50	-1	647	-0.15%
2018/02/09	0	0.00	5	12.85	13.10	-5	711	-0.70%
2018/02/06	1	13.40	52	13.44	13.05	-51	700	-7.28%
2018/01/29	0	0.00	30	14.10	14.10	-30	665	-4.51%
2018/01/16	10	14.30	0	0.00	14.30	10	678	1.47%
2018/01/08	0	0.00	1	14.30	14.30	-1	713	-0.14%
2018/01/04	0	0.00	2	14.20	14.15	-2	702	-0.28%
2018/01/03	0	0.00	17	14.30	14.25	-17	763	-2.23%