榮運 (2607)-大昌-樹林券商分點個股進出

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
33.65
漲跌
▼0.80
漲幅
-2.32%
成交量
6,002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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/04/30	2	33.20	1	33.65	33.65	1	3,095	0.03%
2024/04/29	2	33.95	1	34.40	34.45	1	3,018	0.03%
2024/04/26	3	32.78	8	32.84	32.95	-5	2,797	-0.18%
2024/04/24	0	0.00	8	32.12	32.10	-8	2,730	-0.29%
2024/04/22	0	0.00	0	31.15	31.20	0	2,701	0.00%
2024/04/19	1	31.15	1	30.75	30.70	0	2,662	0.00%
2024/04/18	5	30.66	2	30.78	30.70	3	2,694	0.11%
2024/04/17	0	0.00	22	30.48	30.65	-22	2,734	-0.80%
2024/04/16	1	30.15	1	30.05	30.00	0	2,795	0.00%
2024/04/15	15	30.11	0	0.00	29.95	15	2,933	0.51%
2024/04/12	7	30.61	5	31.04	30.55	2	3,047	0.07%
2024/04/11	5	30.74	0	0.00	30.75	5	3,703	0.14%
2024/04/10	1	31.55	0	0.00	31.70	1	3,982	0.03%
2024/04/09	1	31.60	3	31.65	31.55	-2	3,999	-0.05%
2024/03/27	0	0.00	4	31.40	31.40	-4	4,480	-0.09%
2024/03/26	3	31.12	1	31.05	31.00	2	4,651	0.04%
2024/03/25	4	31.55	0	0.00	31.55	4	4,799	0.08%
2024/03/21	0	0.00	7	31.50	31.50	-7	5,473	-0.13%
2024/03/20	5	31.40	0	0.00	31.30	5	5,582	0.09%
2024/03/18	1	31.20	0	0.00	31.30	1	5,653	0.02%
2024/03/14	5	32.45	3	32.25	32.65	2	5,645	0.04%
2024/03/13	1	33.25	1	33.30	32.50	0	5,642	0.00%
2024/03/12	4	34.63	5	34.85	34.80	-1	5,505	-0.02%
2024/03/08	0	0.00	27	33.49	33.70	-27	5,737	-0.47%
2024/03/07	2	33.95	0	0.00	33.60	2	5,806	0.03%
2024/03/06	1	33.40	0	0.00	33.30	1	5,791	0.02%
2024/03/05	2	33.58	1	33.40	33.60	1	5,862	0.02%
2024/03/04	1	32.85	0	0.00	33.20	1	5,846	0.02%
2024/03/01	2	32.85	0	0.00	32.85	2	5,858	0.03%
2024/02/29	1	33.55	0	0.00	33.40	1	5,870	0.02%
2024/02/27	5	32.42	5	32.40	32.50	0	5,852	0.00%
2024/02/26	0	0.00	1	32.85	32.90	-1	5,864	-0.02%
2024/02/22	2	33.15	0	0.00	33.70	2	5,889	0.03%
2024/02/21	3	33.62	0	0.00	33.30	3	5,915	0.05%
2024/02/20	1	33.10	0	0.00	33.10	1	6,015	0.02%
2024/02/19	10	32.65	2	32.70	32.80	8	6,253	0.13%
2024/02/16	0	0.00	16	32.25	32.25	-16	6,433	-0.25%
2024/02/05	1	32.25	0	0.00	32.30	1	6,685	0.01%
2024/02/02	1	32.75	0	0.00	32.65	1	6,738	0.01%
2024/01/29	1	33.60	0	0.00	33.95	1	6,833	0.01%
2024/01/26	0	0.00	1	33.95	33.95	-1	6,825	-0.01%
2024/01/25	0	0.00	1	33.80	33.80	-1	6,812	-0.01%
2024/01/24	0	0.00	2	34.05	33.80	-2	6,810	-0.03%
2024/01/22	1	32.15	1	32.15	32.35	0	6,771	0.00%
2024/01/19	0	0.00	3	32.35	32.50	-3	6,792	-0.04%
2024/01/18	0	0.00	3	32.47	32.75	-3	6,800	-0.04%
2024/01/16	4	32.55	0	0.00	32.40	4	6,836	0.06%
2024/01/15	3	33.15	0.1	33.20	33.20	2.9	6,813	0.04%
2024/01/12	1	33.45	5	33.45	33.40	-4	6,831	-0.06%
2024/01/11	8	32.95	1	33.10	33.35	7	6,813	0.10%
2024/01/10	5	32.95	9	33.55	32.70	-4	6,854	-0.06%
2024/01/09	8	33.24	3	33.38	33.65	5	6,822	0.07%
2024/01/08	7	34.67	7	34.36	34.60	0	6,759	0.00%
2024/01/05	32	35.14	18	35.54	35.80	14	6,785	0.21%
2024/01/04	12	35.11	21	35.34	35.50	-9	6,080	-0.15%
2024/01/02	1	31.90	4	33.18	31.85	-3	5,618	-0.05%
2023/12/28	4	31.75	0	0.00	31.80	4	5,488	0.07%
2023/12/27	2	32.25	0.3	32.36	32.35	1.7	5,440	0.03%
2023/12/26	6	32.51	1	32.25	32.25	5	5,426	0.09%
2023/12/25	9.1	33.09	15.3	34.38	32.20	-6.2	5,382	-0.12%
2023/12/22	5.1	34.85	1	34.80	34.60	4.1	5,252	0.08%
2023/12/21	2.4	34.71	24	34.45	35.00	-21.6	5,139	-0.42%
2023/12/20	3	34.97	3	34.05	34.85	0	4,962	0.00%
2023/12/19	5	35.30	1	34.95	34.90	4	4,821	0.08%
2023/12/18	0	0.00	7	34.15	35.00	-7	4,503	-0.16%
2023/12/15	9	33.01	1	32.95	33.10	8	4,153	0.19%
2023/12/14	1	32.40	7	31.96	32.40	-6	4,044	-0.15%
2023/12/13	0	0.00	2	31.65	31.45	-2	3,966	-0.05%
2023/12/12	0	0.00	5	31.53	31.55	-5	4,023	-0.12%
2023/12/11	3	31.22	0	0.00	31.30	3	3,998	0.08%
2023/12/08	1	31.30	0	0.00	31.45	1	3,967	0.03%
2023/12/07	1	31.10	0	0.00	31.05	1	3,944	0.03%
2023/12/06	1	31.30	2	31.40	31.30	-1	3,920	-0.03%
2023/12/05	4	31.49	3	31.42	31.55	1	3,849	0.03%
2023/12/04	0	0.00	4	30.95	30.85	-4	3,592	-0.11%
2023/12/01	0	0.00	16	29.57	29.70	-16	3,471	-0.46%
2023/11/30	1	29.30	0	0.00	29.30	1	3,436	0.03%
2023/11/29	0	0.00	1	29.75	29.75	-1	3,359	-0.03%
2023/11/28	5	29.88	1	30.05	29.85	4	3,348	0.12%
2023/11/27	2	29.65	0	0.00	29.40	2	3,349	0.06%
2023/11/24	0	0.00	2	29.45	29.40	-2	3,319	-0.06%
2023/11/22	7	29.49	0	0.00	29.40	7	3,286	0.21%
2023/11/21	10	29.40	0	0.00	29.40	10	3,253	0.31%
2023/11/20	1	29.25	4	29.55	29.30	-3	3,249	-0.09%
2023/11/17	3	29.17	1	29.30	29.50	2	3,211	0.06%
2023/11/16	8	29.59	2	31.80	28.80	6	3,099	0.19%
2023/11/15	3	31.97	1	32.55	31.35	2	2,857	0.07%
2023/11/13	1	33.30	1	33.15	33.30	0	2,734	0.00%
2023/11/10	0	0.00	10	31.98	32.00	-10	2,525	-0.40%
2023/11/09	6	31.95	6	31.93	32.00	0	2,463	0.00%
2023/11/08	3	31.00	0	0.00	30.70	3	2,393	0.13%
2023/11/07	6	30.81	0	0.00	30.85	6	2,349	0.26%
2023/10/31	1	30.50	0	0.00	29.85	1	2,379	0.04%
2023/10/30	1	30.80	0	0.00	30.95	1	2,352	0.04%
2023/10/27	0	0.00	6	31.10	31.10	-6	2,337	-0.26%
2023/10/26	2	30.60	0	0.00	30.50	2	2,325	0.09%
2023/10/25	3	30.97	6	31.15	30.90	-3	2,337	-0.13%
2023/10/24	2	30.70	0	0.00	30.95	2	2,340	0.09%
2023/10/20	1	30.70	1	30.45	30.75	0	2,364	0.00%
2023/10/19	1	30.75	0	0.00	30.90	1	2,328	0.04%
2023/10/18	0	0.00	1	30.15	30.40	-1	2,271	-0.04%
2023/10/17	0	0.00	1	30.60	30.45	-1	2,201	-0.05%
2023/10/16	0	0.00	1	30.70	30.40	-1	2,175	-0.05%
2023/10/13	6	30.53	15	30.26	30.50	-9	2,097	-0.43%
2023/10/12	4	28.70	0	0.00	29.15	4	1,878	0.21%
2023/10/11	0	0.00	4	28.75	28.85	-4	1,837	-0.22%
2023/10/04	0	0.00	1	27.60	27.60	-1	1,893	-0.05%
2023/10/02	0	0.00	3	28.55	28.25	-3	1,904	-0.16%
2023/09/19	0	0.00	2	28.80	28.70	-2	2,137	-0.09%
2023/09/15	1	29.15	0	0.00	28.90	1	2,181	0.05%
2023/09/13	0	0.00	3	28.15	28.10	-3	2,154	-0.14%
2023/09/12	0	0.00	3	28.12	28.10	-3	2,185	-0.14%
2023/08/31	2	27.95	0	0.00	28.50	2	2,353	0.08%
2023/08/18	20	28.80	51	29.09	28.60	-31	2,315	-1.34%
2023/08/09	2	28.93	2	29.10	28.80	0	2,144	0.00%
2023/08/08	0	0.00	1	28.60	28.55	-1	2,089	-0.05%
2023/08/07	2	28.70	0	0.00	28.55	2	2,092	0.10%
2023/08/02	0	0.00	4	28.05	28.05	-4	2,098	-0.19%
2023/07/27	0	0.00	7	28.02	28.30	-7	2,027	-0.35%
2023/07/24	0	0.00	1	26.75	26.85	-1	1,907	-0.05%
2023/07/19	2	26.55	0	0.00	26.55	2	1,923	0.10%
2023/07/18	4	27.00	5	27.00	26.90	-1	1,929	-0.05%
2023/07/17	1	27.05	10	27.05	27.15	-9	1,907	-0.47%
2023/07/13	2	27.15	1	27.25	26.90	1	1,907	0.05%
2023/07/11	1	28.50	3	28.45	28.60	-2	1,871	-0.11%
2023/07/07	0	0.00	1	28.70	28.85	-1	1,878	-0.05%
2023/07/06	2	29.00	2	28.75	29.00	0	1,867	0.00%
2023/07/05	1	29.40	0	0.00	29.10	1	1,851	0.05%
2023/07/04	2	30.00	13	29.62	29.40	-11	1,853	-0.59%
2023/07/03	0	0.00	2	29.58	29.35	-2	1,776	-0.11%
2023/06/30	6	28.69	0	0.00	28.80	6	1,714	0.35%
2023/06/29	5	28.60	8	28.56	28.55	-3	1,688	-0.18%
2023/06/28	0	0.00	5	28.50	28.50	-5	1,673	-0.30%
2023/06/27	1	28.40	0	0.00	28.35	1	1,673	0.06%
2023/06/26	8	28.73	4	28.83	28.70	4	1,667	0.24%
2023/06/21	2	29.05	1	29.00	29.00	1	1,659	0.06%
2023/06/20	2	28.68	3	28.65	28.55	-1	1,622	-0.06%
2023/06/19	1	28.50	1	28.50	28.45	0	1,611	0.00%
2023/06/16	30	28.55	0	0.00	28.40	30	1,592	1.88%
2023/06/15	5	28.60	5	28.45	28.40	0	1,577	0.00%
2023/06/14	1	28.45	2	28.45	28.50	-1	1,564	-0.06%
2023/06/13	0	0.00	1	27.90	27.95	-1	1,537	-0.07%
2023/06/08	5	28.30	5	28.25	28.15	0	1,761	0.00%
2023/06/07	0	0.00	3	28.15	28.15	-3	1,892	-0.16%
2023/06/05	0	0.00	1	28.00	28.00	-1	1,920	-0.05%
2023/06/02	1	27.75	0	0.00	27.75	1	1,944	0.05%
2023/05/30	0	0.00	1	27.35	27.35	-1	2,164	-0.05%
2023/05/25	0	0.00	1	27.50	27.35	-1	2,351	-0.04%
2023/05/19	0	0.00	2	27.45	27.30	-2	2,462	-0.08%
2023/05/18	2	27.25	2	27.25	27.35	0	2,530	0.00%
2023/05/17	1	27.20	2	27.25	27.40	-1	2,538	-0.04%
2023/05/16	1	27.05	0	0.00	27.10	1	2,549	0.04%
2023/05/15	0	0.00	10	26.45	26.60	-10	2,580	-0.39%
2023/05/11	10	26.60	0	0.00	26.30	10	2,919	0.34%
2023/05/10	0	0.00	20	26.79	26.85	-20	2,915	-0.69%
2023/05/09	12	26.67	0	0.00	26.60	12	2,926	0.41%
2023/05/08	5	26.80	0	0.00	26.70	5	2,937	0.17%
2023/05/03	1	26.95	0	0.00	26.85	1	3,046	0.03%
2023/04/28	3	27.03	0	0.00	27.05	3	3,111	0.10%
2023/04/26	0	0.00	1	26.70	26.65	-1	3,135	-0.03%
2023/04/25	6	26.92	2	26.90	26.85	4	3,149	0.13%
2023/04/24	0	0.00	1	27.25	27.30	-1	3,159	-0.03%
2023/04/20	2	27.75	0	0.00	27.70	2	3,200	0.06%
2023/04/19	0	0.00	7	28.18	27.80	-7	3,208	-0.22%
2023/04/18	0	0.00	1	28.15	28.10	-1	3,208	-0.03%
2023/04/17	9	28.35	0	0.00	28.40	9	3,199	0.28%
2023/04/14	1	28.20	3	28.28	28.20	-2	3,153	-0.06%
2023/04/13	3	28.15	7	28.06	28.25	-4	3,151	-0.13%
2023/04/11	1	27.95	0	0.00	27.95	1	3,196	0.03%
2023/04/10	2	27.95	0	0.00	27.95	2	3,226	0.06%
2023/04/07	0	0.00	1	28.10	28.00	-1	3,243	-0.03%
2023/03/31	2	27.70	0	0.00	27.70	2	3,329	0.06%
2023/03/30	2	28.05	4	27.80	27.75	-2	3,547	-0.06%
2023/03/29	0	0.00	2	27.55	27.55	-2	3,554	-0.06%
2023/03/28	2	27.45	0	0.00	27.50	2	3,638	0.05%
2023/03/24	1	27.55	0	0.00	27.65	1	3,815	0.03%
2023/03/22	0	0.00	3	27.85	27.90	-3	3,844	-0.08%
2023/03/21	2	27.60	0	0.00	27.70	2	3,852	0.05%
2023/03/16	0	0.00	5	27.35	27.40	-5	3,873	-0.13%
2023/03/15	11	28.11	11	28.35	27.75	0	3,873	0.00%
2023/03/14	1	27.25	0	0.00	27.40	1	3,773	0.03%
2023/03/13	10	27.83	5	27.88	27.75	5	3,758	0.13%
2023/03/10	5	28.30	15	28.76	28.25	-10	3,726	-0.27%
2023/03/09	1	28.35	3	28.57	28.45	-2	3,632	-0.06%
2023/03/08	1	28.40	0	0.00	28.30	1	3,663	0.03%
2023/03/07	0	0.00	1	28.60	28.60	-1	3,682	-0.03%
2023/03/06	12	28.45	1	28.45	28.40	11	3,693	0.30%
2023/03/03	5	28.35	7	28.45	28.55	-2	3,725	-0.05%
2023/03/02	1	28.10	15	28.05	28.10	-14	3,645	-0.38%
2023/03/01	5	27.65	0	0.00	27.65	5	3,637	0.14%
2023/02/24	1	28.10	4	28.19	28.00	-3	3,621	-0.08%
2023/02/23	9	27.98	5	28.03	27.95	4	3,587	0.11%
2023/02/22	2	27.55	2	27.73	27.55	0	3,544	0.00%
2023/02/21	0	0.00	6	27.68	27.65	-6	3,547	-0.17%
2023/02/20	3	27.33	0	0.00	27.40	3	3,566	0.08%
2023/02/16	10	27.84	6	27.75	27.75	4	3,623	0.11%
2023/02/14	1	27.30	0	0.00	27.30	1	3,625	0.03%
2023/02/10	5	27.75	12	27.93	27.70	-7	3,682	-0.19%
2023/02/09	3	28.22	19	28.04	28.30	-16	3,694	-0.43%
2023/02/07	4	26.75	0	0.00	26.85	4	3,531	0.11%
2023/02/06	1	27.00	0	0.00	26.90	1	3,560	0.03%
2023/02/02	2	27.15	1	27.20	27.15	1	3,569	0.03%
2023/02/01	2	27.00	3	27.05	26.95	-1	3,551	-0.03%
2023/01/31	7	26.96	2	27.00	26.90	5	3,535	0.14%
2023/01/30	6	26.70	1	26.70	26.65	5	3,525	0.14%
2023/01/16	0	0.00	1	26.45	26.40	-1	3,539	-0.03%
2023/01/13	6	26.64	0	0.00	26.50	6	3,562	0.17%
2023/01/12	4	26.98	0	0.00	26.90	4	3,612	0.11%
2023/01/11	7	27.54	5	27.96	27.30	2	3,640	0.05%
2023/01/10	7	27.62	3	27.80	27.70	4	3,642	0.11%
2023/01/05	3	27.72	0	0.00	27.50	3	3,930	0.08%
2023/01/04	2	27.58	0	0.00	27.55	2	4,007	0.05%
2022/12/30	6	27.93	1	27.85	27.80	5	4,417	0.11%
2022/12/29	1	27.95	1	28.10	28.05	0	4,441	0.00%
2022/12/28	2	28.63	5	28.51	28.50	-3	4,573	-0.07%
2022/12/27	2	28.88	2	28.73	28.70	0	4,709	0.00%
2022/12/26	1	28.85	2	28.80	28.55	-1	4,791	-0.02%
2022/12/23	11	28.62	11	28.95	29.10	0	4,859	0.00%
2022/12/22	12	29.05	12	29.14	28.70	0	5,017	0.00%
2022/12/21	1	28.40	2	28.23	28.30	-1	4,945	-0.02%
2022/12/20	4	28.70	6	28.78	27.85	-2	5,042	-0.04%
2022/12/19	3	28.17	0	0.00	28.20	3	5,149	0.06%
2022/12/16	7	28.27	13	28.29	28.45	-6	5,384	-0.11%
2022/12/15	0	0.00	5	28.00	28.20	-5	5,386	-0.09%
2022/12/14	1	27.70	1	27.80	27.65	0	5,676	0.00%
2022/12/13	1	27.60	1	27.75	27.65	0	5,880	0.00%
2022/12/12	3	27.50	3	27.68	27.55	0	6,234	0.00%
2022/12/06	5	28.10	0	0.00	28.00	5	7,616	0.07%
2022/12/05	1	28.75	2	28.95	28.80	-1	7,725	-0.01%
2022/12/01	0	0.00	3	28.95	28.80	-3	7,713	-0.04%
2022/11/30	2	28.45	4	28.50	28.50	-2	7,670	-0.03%
2022/11/29	1	27.70	2	28.08	28.35	-1	7,639	-0.01%
2022/11/28	4	27.93	2	27.95	27.80	2	7,655	0.03%
2022/11/25	3	28.20	4	28.14	28.15	-1	7,665	-0.01%
2022/11/24	5	27.60	1	27.85	27.80	4	7,653	0.05%
2022/11/23	5	27.70	12	27.76	27.75	-7	7,630	-0.09%
2022/11/22	4	27.59	2	27.50	27.35	2	7,635	0.03%
2022/11/21	1	27.45	2	27.55	27.50	-1	7,688	-0.01%
2022/11/18	3	27.50	0	0.00	27.20	3	7,685	0.04%
2022/11/17	1	27.65	1	27.85	27.70	0	7,677	0.00%
2022/11/16	4	27.59	0	0.00	27.55	4	7,710	0.05%
2022/11/15	1	28.05	0	0.00	27.85	1	7,729	0.01%
2022/11/14	6	27.65	5	27.70	27.75	1	7,755	0.01%
2022/11/11	6	27.68	0	0.00	27.40	6	7,743	0.08%
2022/11/10	2	27.50	0	0.00	27.40	2	7,744	0.03%
2022/11/09	4	27.55	14	27.60	27.60	-10	7,760	-0.13%
2022/11/08	11	27.72	8	27.94	27.60	3	7,783	0.04%
2022/11/07	3	27.30	6	27.80	27.20	-3	7,771	-0.04%
2022/11/04	1	27.20	8	27.21	27.25	-7	7,829	-0.09%
2022/11/03	3	26.25	0	0.00	26.75	3	7,773	0.04%
2022/11/02	2	26.55	0	0.00	26.45	2	7,829	0.03%
2022/11/01	0	0.00	2	26.75	26.50	-2	7,847	-0.03%
2022/10/24	6	26.35	0	0.00	26.30	6	8,432	0.07%
2022/10/21	4	26.58	5	26.39	26.05	-1	8,402	-0.01%
2022/10/20	6	26.23	2	26.30	26.85	4	8,375	0.05%
2022/10/19	1	27.15	3	27.53	27.15	-2	8,304	-0.02%
2022/10/18	0	0.00	1	26.90	26.90	-1	8,261	-0.01%
2022/10/17	15	26.23	6	26.45	26.65	9	8,237	0.11%
2022/10/14	5	27.85	2	27.68	27.70	3	8,225	0.04%
2022/10/13	4	27.35	54	26.88	26.80	-50	8,196	-0.61%
2022/10/12	2	29.28	0	0.00	28.75	2	8,070	0.02%
2022/10/11	11	30.07	4	30.33	29.70	7	7,997	0.09%
2022/10/07	4	32.36	6	32.72	33.00	-2	7,731	-0.03%
2022/10/06	3	32.15	3	32.20	32.30	0	7,619	0.00%
2022/10/05	9	32.58	5	32.75	32.10	4	7,592	0.05%
2022/10/04	4	31.75	9	31.96	32.80	-5	7,481	-0.07%
2022/10/03	8	31.55	2	32.10	31.10	6	7,382	0.08%
2022/09/30	6	30.92	5	31.17	31.55	1	7,363	0.01%
2022/09/29	11	32.17	10	32.39	31.70	1	7,286	0.01%
2022/09/28	1	31.15	0	0.00	30.75	1	7,082	0.01%
2022/09/27	1	31.80	1	31.55	32.30	0	6,990	0.00%
2022/09/26	7	32.24	6	31.62	31.20	1	6,930	0.01%
2022/09/23	9	33.85	7	33.81	33.35	2	6,839	0.03%
2022/09/22	3	33.00	4	33.25	33.20	-1	6,621	-0.02%
2022/09/21	27	34.02	38	33.99	33.35	-11	6,541	-0.17%
2022/09/20	15	34.33	4.3	34.31	33.65	10.7	6,291	0.17%
2022/09/19	162	33.56	160	33.71	34.00	2	6,189	0.03%	大買/大賣/
2022/09/16	33.3	34.07	41	34.50	35.15	-7.7	5,886	-0.13%
2022/09/15	3	33.25	26.1	33.15	33.20	-23.1	5,256	-0.44%
2022/09/14	2	30.30	4	30.68	30.70	-2	4,934	-0.04%
2022/09/13	2	29.78	3	29.95	30.20	-1	4,889	-0.02%
2022/09/12	4	29.93	19	29.89	29.85	-15	4,945	-0.30%
2022/09/07	1	27.25	1	27.20	27.15	0	4,937	0.00%
2022/09/06	4	28.09	2	27.83	27.65	2	4,959	0.04%
2022/09/05	3	28.23	5	28.31	28.05	-2	4,984	-0.04%
2022/09/02	5	28.31	6	29.03	28.25	-1	5,019	-0.02%
2022/09/01	7	29.17	1	29.05	29.00	6	4,981	0.12%
2022/08/31	5	29.85	0	0.00	29.85	5	4,961	0.10%
2022/08/30	4	30.49	33	30.53	30.50	-29	4,908	-0.59%
2022/08/29	0	0.00	3	30.50	30.55	-3	4,913	-0.06%
2022/08/26	2	31.00	2	31.25	31.40	0	4,913	0.00%
2022/08/25	0	0.00	1	30.85	30.85	-1	4,880	-0.02%
2022/08/24	1	30.80	0	0.00	30.40	1	4,964	0.02%
2022/08/23	53	30.70	0	0.00	30.60	53	5,025	1.05%
2022/08/22	0	0.00	3	31.50	31.35	-3	5,022	-0.06%
2022/08/19	12	31.28	6	31.35	31.25	6	5,026	0.12%
2022/08/18	1	30.90	3	30.73	30.85	-2	5,050	-0.04%
2022/08/17	0	0.00	2	30.90	30.80	-2	5,102	-0.04%
2022/08/16	0	0.00	2	30.40	30.40	-2	5,157	-0.04%
2022/08/15	4	30.00	0	0.00	30.25	4	5,406	0.07%
2022/08/12	6	30.22	4	30.19	30.20	2	5,422	0.04%
2022/08/11	11	30.62	15	30.93	30.20	-4	5,498	-0.07%
2022/08/10	3	29.88	14	29.88	29.85	-11	5,422	-0.20%
2022/08/09	11	29.75	6	29.83	29.85	5	5,462	0.09%
2022/08/08	4	29.76	4	30.10	30.15	0	5,500	0.00%
2022/08/05	16	30.68	0	0.00	30.40	16	5,526	0.29%
2022/08/04	0	0.00	2	30.40	30.40	-2	5,466	-0.04%
2022/08/03	0	0.00	2	30.05	29.85	-2	5,530	-0.04%
2022/08/02	4	29.73	1	30.00	29.65	3	5,715	0.05%
2022/08/01	1	30.90	7	30.00	30.75	-6	6,122	-0.10%
2022/07/29	5	29.44	11	29.53	29.25	-6	6,464	-0.09%
2022/07/28	0	0.00	5	28.80	28.80	-5	7,126	-0.07%
2022/07/27	3	28.90	3	28.92	29.05	0	7,995	0.00%
2022/07/26	3	29.08	2	28.98	28.75	1	8,070	0.01%
2022/07/25	2	28.75	2	28.85	29.10	0	8,289	0.00%
2022/07/22	10	29.15	7	29.47	29.30	3	8,435	0.04%
2022/07/21	10	29.25	0	0.00	29.10	10	8,743	0.11%
2022/07/20	0	0.00	6	29.95	29.55	-6	9,272	-0.06%
2022/07/19	0	0.00	3	29.83	29.60	-3	10,358	-0.03%
2022/07/18	4	29.24	2	29.25	29.25	2	12,252	0.02%
2022/07/15	0	0.00	6	28.90	28.80	-6	12,580	-0.05%
2022/07/14	8	29.04	2	28.88	29.20	6	13,077	0.05%
2022/07/13	1	28.90	3	28.85	28.65	-2	13,206	-0.02%
2022/07/12	4	28.00	0	0.00	28.15	4	13,366	0.03%
2022/07/11	0	0.00	8	29.45	29.75	-8	13,471	-0.06%
2022/07/08	2	29.10	6	29.52	29.40	-4	13,647	-0.03%
2022/07/07	5	27.88	5	28.12	28.40	0	13,726	0.00%
2022/07/06	0	0.00	1	28.00	27.85	-1	13,778	-0.01%
2022/07/04	3	27.80	6	27.69	27.70	-3	14,224	-0.02%
2022/07/01	6	27.81	1	28.35	27.00	5	14,352	0.03%
2022/06/30	4	28.90	0	0.00	28.60	4	14,419	0.03%
2022/06/29	2	29.70	4	29.73	29.65	-2	14,732	-0.01%
2022/06/28	2	29.95	2	29.93	30.15	0	14,780	0.00%
2022/06/27	4	30.63	8	30.83	30.60	-4	14,820	-0.03%
2022/06/24	4	29.48	6	29.60	29.15	-2	14,872	-0.01%
2022/06/23	4	28.81	7	28.84	28.70	-3	15,030	-0.02%
2022/06/22	6	29.15	1	30.10	28.90	5	15,064	0.03%
2022/06/21	0	0.00	1	30.35	30.50	-1	15,116	-0.01%
2022/06/20	15	30.19	5	30.51	29.50	10	15,280	0.07%
2022/06/17	2	31.20	19	31.29	31.15	-17	15,278	-0.11%
2022/06/16	8.2	32.69	6	32.92	31.80	2.2	15,447	0.01%
2022/06/15	4	33.78	5	33.71	33.50	-1	15,628	-0.01%
2022/06/14	13.1	33.31	3	33.35	33.50	10.1	16,291	0.06%
2022/06/13	13	33.88	1	34.05	33.80	12	17,105	0.07%
2022/06/09	3	35.35	10	35.80	35.30	-7	18,538	-0.04%
2022/06/08	3	36.48	0	0.00	36.00	3	19,675	0.02%
2022/06/06	4	36.03	7	36.14	35.85	-3	24,788	-0.01%
2022/06/02	1	36.40	0	0.00	36.15	1	26,957	0.00%
2022/06/01	6	36.43	3.1	36.47	36.25	2.9	28,403	0.01%
2022/05/31	2	35.50	2	35.20	37.00	0	29,060	0.00%
2022/05/30	3	35.62	10	35.85	35.60	-7	30,013	-0.02%
2022/05/27	0	0.00	3	35.83	35.60	-3	31,460	-0.01%
2022/05/26	3	35.50	3	35.28	35.45	0	32,280	0.00%
2022/05/25	6	35.25	6	35.23	35.30	0	33,909	0.00%
2022/05/24	7	35.02	2	34.75	34.90	5	38,276	0.01%
2022/05/23	18.1	34.78	9	35.04	35.00	9.1	40,270	0.02%
2022/05/20	2	33.60	7	33.79	33.40	-5	41,455	-0.01%
2022/05/19	77	33.33	75	33.06	33.40	2	42,155	0.00%
2022/05/18	57	34.70	57	34.55	34.55	0	42,498	0.00%
2022/05/17	7	34.59	6	34.61	34.35	1	42,509	0.00%
2022/05/16	63	34.79	59	34.66	34.80	4	42,495	0.01%
2022/05/13	58	35.15	64	34.91	35.15	-6	42,473	-0.01%
2022/05/12	76	34.63	70	34.86	34.45	6	42,463	0.01%
2022/05/11	17	35.86	8	35.87	35.80	9	42,350	0.02%
2022/05/10	32	36.14	32	36.39	36.60	0	42,400	0.00%
2022/05/09	67	36.21	61	36.74	36.05	6	42,499	0.01%
2022/05/06	17	38.64	14	38.38	38.20	3	42,373	0.01%
2022/05/05	10	37.98	14	38.52	38.95	-4	41,920	-0.01%
2022/05/04	63	37.92	68	38.09	37.60	-5	41,253	-0.01%
2022/05/03	2	36.25	7	35.89	35.80	-5	40,425	-0.01%
2022/04/29	66	36.04	72	36.48	36.10	-6	40,391	-0.01%
2022/04/28	5	35.52	4	35.90	35.30	1	40,219	0.00%
2022/04/27	49	35.49	44	35.57	35.45	5	40,070	0.01%
2022/04/26	91	36.80	79	36.94	36.20	12	39,802	0.03%
2022/04/25	85.1	38.68	17	38.41	37.45	68.1	39,224	0.17%
2022/04/22	50	40.05	132	40.69	41.50	-82	38,164	-0.21%	大賣/
2022/04/21	10	37.88	14	38.14	37.75	-4	36,433	-0.01%
2022/04/20	31	37.84	24	37.68	37.00	7	36,367	0.02%
2022/04/19	38	37.25	42	36.79	36.75	-4	36,369	-0.01%
2022/04/18	17	36.45	13	36.22	36.00	4	36,633	0.01%
2022/04/15	6	37.43	6	37.80	37.30	0	36,568	0.00%
2022/04/14	10	37.95	27	37.96	37.20	-17	36,441	-0.05%
2022/04/13	16	37.53	37	37.73	37.50	-21	36,214	-0.06%
2022/04/12	7	36.63	6	36.48	36.60	1	36,053	0.00%
2022/04/11	13	37.18	2	37.13	36.60	11	35,984	0.03%
2022/04/08	60	37.80	41	37.09	37.60	19	35,859	0.05%
2022/04/07	16	36.71	16	37.48	36.15	0	35,512	0.00%
2022/04/06	6	37.04	1	37.35	37.05	5	35,341	0.01%
2022/04/01	8	37.54	32	37.78	37.60	-24	35,270	-0.07%
2022/03/31	9	36.86	7	37.23	36.90	2	35,067	0.01%
2022/03/30	15	36.96	21	37.08	36.85	-6	34,978	-0.02%
2022/03/29	57	37.08	60	36.93	36.90	-3	34,879	-0.01%
2022/03/28	15	36.21	38	36.03	36.95	-23	34,719	-0.07%
2022/03/25	31	35.85	30	35.98	35.85	1	34,509	0.00%
2022/03/24	83	36.60	58	37.07	36.60	25	34,322	0.07%
2022/03/23	85	37.50	111	37.32	37.30	-26	34,195	-0.08%	大賣/
2022/03/22	66	36.81	34	37.16	37.00	32	33,970	0.09%
2022/03/21	77	37.14	69	36.95	37.25	8	33,854	0.02%
2022/03/18	60	37.01	64	36.72	37.05	-4	33,681	-0.01%
2022/03/17	49	36.87	39.1	36.90	37.70	9.9	33,453	0.03%
2022/03/16	115	37.50	128.4	36.48	36.30	-13.4	32,794	-0.04%	大買/大賣/
2022/03/15	117.1	38.06	106	38.11	37.50	11.1	31,999	0.03%	大買/大賣/
2022/03/14	68	39.89	58	39.69	39.30	10	31,454	0.03%
2022/03/11	111.2	40.24	70	40.08	39.60	41.2	30,756	0.13%	大買/
2022/03/10	140.2	42.73	81.3	42.51	41.75	58.9	29,780	0.20%	大買/
2022/03/09	57	39.39	151.3	39.83	40.80	-94.3	27,132	-0.35%	大賣/
2022/03/08	100.3	38.54	79	38.60	37.10	21.3	25,199	0.08%
2022/03/07	94	38.41	149	38.67	39.00	-55	23,020	-0.24%	大賣/
2022/03/04	59.2	38.28	46	38.63	37.35	13.2	21,647	0.06%
2022/03/03	51	39.27	60	39.17	38.90	-9	20,978	-0.04%
2022/03/02	43.1	38.44	47	38.89	38.65	-3.9	20,010	-0.02%
2022/03/01	64	36.65	138	37.11	36.95	-74	18,566	-0.40%	大賣/
2022/02/25	101	38.91	74	38.51	37.55	27	17,718	0.15%	大買/
2022/02/24	260	38.81	235	38.86	36.95	25	16,051	0.16%	大買/大賣/
2022/02/23	61.1	36.16	80	37.27	37.80	-18.9	11,725	-0.16%
2022/02/22	84	35.41	42	35.18	34.40	42	9,690	0.43%
2022/02/21	69	35.49	90	36.32	36.65	-21	8,270	-0.25%
2022/02/18	12	31.04	24	32.73	33.35	-12	7,592	-0.16%
2022/02/17	0	0.00	1	30.40	30.35	-1	7,344	-0.01%
2022/02/16	12	30.35	3	30.35	30.05	9	7,369	0.12%
2022/02/15	7	30.54	6	30.31	29.75	1	7,401	0.01%
2022/02/14	5	30.65	3	30.47	30.55	2	7,542	0.03%
2022/02/11	16	31.07	2	30.90	31.00	14	7,505	0.19%
2022/02/10	8	31.84	12	31.85	31.70	-4	7,479	-0.05%
2022/02/09	23	31.29	29	31.38	31.45	-6	7,353	-0.08%
2022/02/08	24	30.62	36	30.78	30.85	-12	7,037	-0.17%
2022/02/07	1	28.30	7	29.09	29.20	-6	6,758	-0.09%
2022/01/25	4	28.15	0	0.00	28.10	4	7,037	0.06%
2022/01/24	3	28.32	1	28.30	28.65	2	7,032	0.03%
2022/01/21	2	28.85	0	0.00	28.70	2	7,050	0.03%
2022/01/20	3	29.17	2	29.15	29.20	1	7,026	0.01%
2022/01/19	0	0.00	11	29.25	29.20	-11	7,030	-0.16%
2022/01/18	0	0.00	10	29.47	29.50	-10	6,986	-0.14%
2022/01/17	1	29.35	9	29.43	29.60	-8	7,002	-0.11%
2022/01/14	16	29.25	22	29.20	29.15	-6	7,015	-0.09%
2022/01/13	37	30.57	11	30.35	30.10	26	6,862	0.38%
2022/01/12	60	30.71	69	30.76	31.50	-9	6,614	-0.14%
2022/01/11	65	30.16	70	30.06	29.65	-5	6,169	-0.08%
2022/01/10	1	29.35	12	29.43	28.55	-11	5,886	-0.19%
2022/01/07	4	28.51	0	0.00	28.40	4	5,815	0.07%
2022/01/06	1	28.65	1	28.65	28.60	0	5,887	0.00%
2022/01/05	0	0.00	3	28.60	28.55	-3	5,953	-0.05%
2022/01/04	2	28.80	0	0.00	28.75	2	6,038	0.03%
2022/01/03	1	28.75	4	28.81	28.75	-3	6,079	-0.05%
2021/12/30	2	29.23	3	29.40	29.30	-1	6,215	-0.02%
2021/12/29	4	29.24	2	29.45	29.20	2	6,253	0.03%
2021/12/28	5	29.45	1	29.70	29.25	4	6,339	0.06%
2021/12/27	11	29.40	67	29.58	29.70	-56	6,436	-0.87%
2021/12/24	0	0.00	4	28.40	28.45	-4	6,424	-0.06%
2021/12/23	3	28.62	4	28.43	28.35	-1	6,490	-0.02%
2021/12/22	12	28.50	0	0.00	28.55	12	6,586	0.18%
2021/12/20	6	28.33	0	0.00	28.30	6	6,679	0.09%
2021/12/15	0	0.00	4	28.75	28.60	-4	6,795	-0.06%
2021/12/14	3	28.42	0	0.00	28.30	3	6,844	0.04%
2021/12/13	3	29.07	1	29.30	29.00	2	6,824	0.03%
2021/12/10	4	29.50	1	29.40	29.35	3	6,852	0.04%
2021/12/09	4	29.98	3	30.10	30.05	1	6,895	0.01%
2021/12/08	30	30.61	28	30.81	30.30	2	6,970	0.03%
2021/12/07	2	29.83	10	30.20	30.15	-8	6,908	-0.12%
2021/12/06	22	30.18	12	30.30	30.05	10	6,982	0.14%
2021/12/03	16	30.28	10	30.31	29.40	6	6,930	0.09%
2021/12/02	26	29.55	33	29.87	29.70	-7	6,861	-0.10%
2021/12/01	1	29.15	1	29.05	28.95	0	6,790	0.00%
2021/11/30	0	0.00	18	29.48	29.30	-18	6,913	-0.26%
2021/11/29	28	28.44	14	28.62	28.50	14	6,937	0.20%
2021/11/26	15	29.23	0	0.00	28.20	15	7,052	0.21%
2021/11/25	25	29.69	22	29.78	29.45	3	7,137	0.04%
2021/11/24	7	29.22	16	29.36	29.35	-9	7,245	-0.12%
2021/11/23	26	28.98	5	28.95	28.75	21	7,365	0.29%
2021/11/22	5	29.45	77	29.36	29.40	-72	7,528	-0.96%
2021/11/19	10	28.83	1	28.55	28.35	9	7,752	0.12%
2021/11/18	1	29.25	4	29.23	29.10	-3	8,821	-0.03%
2021/11/17	14	29.06	3	28.90	29.05	11	9,318	0.12%
2021/11/16	16	29.47	35	29.36	29.80	-19	9,490	-0.20%
2021/11/15	28	28.35	1	28.40	28.10	27	9,920	0.27%
2021/11/12	13	28.35	19	28.60	28.80	-6	10,211	-0.06%
2021/11/11	25	28.86	9	29.14	28.35	16	10,240	0.16%
2021/11/10	2.1	28.32	2	28.28	28.15	0.1	10,144	0.00%
2021/11/09	9	28.49	2	28.68	28.10	7	10,345	0.07%
2021/11/08	10	28.44	19	28.34	28.45	-9	10,389	-0.09%
2021/11/05	9	27.37	12	27.33	27.55	-3	10,542	-0.03%
2021/11/04	15	28.04	7	28.01	27.50	8	10,879	0.07%
2021/11/03	107	28.47	114	28.75	28.05	-7	11,742	-0.06%	大買/大賣/
2021/11/02	13	27.49	25	27.57	27.20	-12	11,815	-0.10%
2021/11/01	24	27.23	3	27.07	26.95	21	11,818	0.18%
2021/10/29	15	27.04	36	27.20	27.05	-21	11,853	-0.18%
2021/10/28	3	26.78	14	27.02	26.65	-11	11,897	-0.09%
2021/10/27	28	26.87	21	26.95	26.65	7	12,091	0.06%
2021/10/26	6	27.14	5	27.15	27.15	1	12,447	0.01%
2021/10/25	2	27.45	7	27.36	27.35	-5	12,954	-0.04%
2021/10/22	8	26.83	7	26.95	26.70	1	13,258	0.01%
2021/10/21	4	28.00	3	28.23	27.90	1	13,541	0.01%
2021/10/20	4	27.90	2	28.10	28.00	2	13,765	0.01%
2021/10/19	1	27.75	32	27.60	27.70	-31	14,313	-0.22%
2021/10/18	35	26.80	21	27.06	27.15	14	14,792	0.09%
2021/10/15	7	27.51	3	27.70	27.65	4	15,367	0.03%
2021/10/14	1	27.75	23	27.56	27.60	-22	15,743	-0.14%
2021/10/13	11	27.02	7	26.88	26.80	4	16,468	0.02%
2021/10/12	14	27.24	4	27.33	27.35	10	18,371	0.05%
2021/10/08	24	28.51	13	28.64	28.40	11	18,637	0.06%
2021/10/07	33	28.67	52	28.84	28.65	-19	18,805	-0.10%
2021/10/06	13	28.10	1	27.65	27.60	12	18,872	0.06%
2021/10/05	15	27.42	25	27.89	28.75	-10	18,954	-0.05%
2021/10/04	22	28.47	12	28.29	27.80	10	18,986	0.05%
2021/10/01	30	29.55	17	29.48	29.30	13	19,096	0.07%
2021/09/30	10	30.40	11	30.59	31.15	-1	19,222	-0.01%
2021/09/29	9	30.01	1	30.65	29.95	8	19,437	0.04%
2021/09/28	10	31.10	1	30.65	30.50	9	19,727	0.05%
2021/09/27	6	31.49	6	31.57	31.60	0	20,087	0.00%
2021/09/24	9	31.22	13	31.25	31.15	-4	20,825	-0.02%
2021/09/22	14	30.80	5	30.51	30.40	9	26,559	0.03%
2021/09/17	2	31.00	26	31.30	31.70	-24	27,210	-0.09%
2021/09/16	14	30.95	6	30.75	30.65	8	28,978	0.03%
2021/09/15	13	30.80	13	31.10	31.30	0	30,934	0.00%
2021/09/14	10	31.87	2	31.63	31.25	8	32,687	0.02%
2021/09/13	21	32.40	17	32.77	31.85	4	33,957	0.01%
2021/09/10	6	32.11	8	31.88	32.00	-2	34,061	-0.01%
2021/09/09	42	32.01	35	31.95	31.85	7	34,383	0.02%
2021/09/08	9	31.89	4	31.96	31.50	5	35,381	0.01%
2021/09/07	42	32.22	41	32.34	32.45	1	36,392	0.00%
2021/09/06	0	0.00	3	31.38	31.00	-3	36,795	-0.01%
2021/09/03	21	32.16	13	31.96	32.00	8	36,962	0.02%
2021/09/02	17	33.10	5	33.71	32.95	12	36,912	0.03%
2021/09/01	3	33.50	9	33.05	33.40	-6	36,892	-0.02%
2021/08/31	16	34.38	16	34.17	33.50	0	36,974	0.00%
2021/08/30	30	35.62	23	35.45	34.80	7	37,084	0.02%
2021/08/27	21	35.04	10	35.41	34.90	11	37,188	0.03%
2021/08/26	13	35.54	9	35.62	35.45	4	38,209	0.01%
2021/08/25	23	35.84	26	35.97	36.05	-3	38,259	-0.01%
2021/08/24	62	37.00	55	36.82	36.35	7	38,082	0.02%
2021/08/23	18	35.28	62	35.66	35.95	-44	37,283	-0.12%
2021/08/20	49	32.14	41	32.41	32.70	8	37,195	0.02%
2021/08/19	31	33.33	28	33.39	32.00	3	37,374	0.01%
2021/08/18	26	31.62	37	31.36	32.40	-11	37,380	-0.03%
2021/08/17	11	30.88	13	31.12	30.00	-2	37,755	-0.01%
2021/08/16	17	31.30	23	30.61	30.60	-6	38,504	-0.02%
2021/08/13	33	32.15	29	32.34	31.55	4	38,584	0.01%
2021/08/12	38	31.55	28	31.92	31.90	10	38,502	0.03%
2021/08/11	12	31.77	0	0.00	31.30	12	38,723	0.03%
2021/08/10	34	34.21	9	33.41	32.75	25	38,755	0.06%
2021/08/09	52	34.45	29	34.55	33.55	23	38,553	0.06%
2021/08/06	14	33.08	49.2	32.64	32.40	-35.2	37,819	-0.09%
2021/08/05	15	32.05	0	0.00	31.75	15	37,755	0.04%
2021/08/04	8	32.91	10	33.13	32.85	-2	37,887	-0.01%
2021/08/03	10	32.80	17	32.90	32.65	-7	38,185	-0.02%
2021/08/02	6	32.35	27	33.21	33.10	-21	38,571	-0.05%
2021/07/30	28	32.99	8	32.79	32.15	20	38,567	0.05%
2021/07/29	34	33.68	50	33.95	35.00	-16	38,481	-0.04%
2021/07/28	60	32.21	61	32.44	32.45	-1	38,352	0.00%
2021/07/27	42	33.28	30	33.38	32.90	12	38,762	0.03%
2021/07/26	46	34.77	37	35.39	34.30	9	39,679	0.02%
2021/07/23	81	35.69	121	36.22	35.60	-40	39,906	-0.10%	大賣/
2021/07/22	62	34.92	63	35.12	34.75	-1	39,876	0.00%
2021/07/21	40	37.08	23	37.14	35.55	17	39,601	0.04%
2021/07/20	49	39.31	32.1	39.00	38.60	16.9	39,281	0.04%
2021/07/19	52.1	42.22	42	42.55	41.60	10.1	39,311	0.03%
2021/07/16	97	42.35	83	43.03	42.00	14	39,712	0.04%
2021/07/15	6	38.55	8	39.67	39.90	-2	38,527	-0.01%
2021/07/14	31	35.51	68	33.94	36.30	-37	38,549	-0.10%
2021/07/13	10	38.19	25	37.60	36.30	-15	39,131	-0.04%
2021/07/12	6	40.98	8	40.99	40.30	-2	39,017	-0.01%
2021/07/09	5	40.76	5	41.19	40.30	0	38,922	0.00%
2021/07/08	30	41.16	23	42.15	42.40	7	39,120	0.02%
2021/07/07	26	42.80	69	44.79	41.00	-43	39,230	-0.11%
2021/07/06	26	44.73	23	44.23	43.95	3	39,044	0.01%
2021/07/05	22	42.90	9	42.57	43.50	13	38,796	0.03%
2021/07/02	37	46.55	46.2	47.04	45.90	-9.2	38,467	-0.02%
2021/07/01	65.2	49.40	26	49.87	49.00	39.2	38,111	0.10%
2021/06/30	140	46.95	145	46.89	49.60	-5	37,399	-0.01%	大買/大賣/
2021/06/29	89	45.18	109.1	45.13	45.10	-20.1	34,490	-0.06%	大賣/
2021/06/28	15	40.85	7	41.38	41.70	8	31,735	0.03%
2021/06/25	54	36.85	56.3	37.16	37.95	-2.3	31,037	-0.01%
2021/06/24	138	32.52	180	33.00	34.50	-42	29,226	-0.14%	大買/大賣/
2021/06/23	169.2	33.38	102.6	32.54	31.40	66.6	27,249	0.24%	大買/大賣/
2021/06/22	33	34.78	57	34.32	34.85	-24	25,448	-0.09%
2021/06/21	23	31.70	11.1	31.70	31.70	11.9	24,140	0.05%
2021/06/18	39	28.74	21.2	28.85	28.85	17.8	24,085	0.07%
2021/06/17	29	24.87	77	25.38	26.25	-48	24,078	-0.20%
2021/06/16	54	24.03	42	24.30	23.90	12	22,967	0.05%
2021/06/15	20	23.96	40	23.69	24.20	-20	21,862	-0.09%
2021/06/11	7	22.92	40	23.10	22.60	-33	21,164	-0.16%
2021/06/10	25	22.23	3	22.38	22.40	22	20,891	0.11%
2021/06/09	1	22.50	0	0.00	22.55	1	20,829	0.00%
2021/06/08	19	23.36	10	23.52	23.15	9	20,732	0.04%
2021/06/07	24.3	22.55	33	23.08	23.00	-8.7	20,471	-0.04%
2021/06/04	32	22.96	8	22.99	22.75	24	20,226	0.12%
2021/06/03	45	23.81	86	23.96	23.80	-41	20,045	-0.20%
2021/06/02	13	22.69	85.2	22.59	22.70	-72.2	18,903	-0.38%
2021/06/01	8	22.51	7	22.45	22.55	1	18,682	0.01%
2021/05/31	17	22.54	30.2	22.38	22.10	-13.2	18,531	-0.07%
2021/05/28	49	22.70	16	22.68	22.65	33	18,209	0.18%
2021/05/27	22	22.95	35	22.92	22.80	-13	17,808	-0.07%
2021/05/26	38.2	22.86	30	22.95	22.70	8.2	17,432	0.05%
2021/05/25	175	21.74	39	22.23	21.90	136	16,789	0.81%	大買/鉅額交易
2021/05/24	34	21.24	38	21.46	21.75	-4	16,109	-0.02%
2021/05/21	8	19.33	11	19.43	19.80	-3	15,421	-0.02%
2021/05/20	14	18.83	6	19.03	18.45	8	15,381	0.05%
2021/05/19	26	19.31	49	19.48	19.30	-23	15,232	-0.15%
2021/05/18	6	18.67	6	18.32	18.80	0	14,946	0.00%
2021/05/17	17	17.32	14	17.49	17.10	3	14,691	0.02%
2021/05/14	6	18.48	5	18.92	18.95	1	14,518	0.01%
2021/05/13	14	18.74	4	18.30	18.20	10	14,305	0.07%
2021/05/12	3	19.60	18	19.99	19.60	-15	14,045	-0.11%
2021/05/11	24	22.98	2	22.43	21.75	22	13,849	0.16%
2021/05/10	55	23.35	16	23.00	23.65	39	13,501	0.29%
2021/05/07	18	21.91	15	21.49	22.25	3	13,035	0.02%
2021/05/06	11	22.64	12	22.76	22.05	-1	12,831	-0.01%
2021/05/05	14	23.26	13	23.02	22.85	1	12,555	0.01%
2021/05/04	37.3	23.73	25	24.85	23.15	12.3	12,174	0.10%
2021/05/03	64	25.84	66	26.05	25.70	-2	11,429	-0.02%
2021/04/29	38	23.98	33	23.90	24.45	5	10,210	0.05%
2021/04/28	23.5	23.38	42	23.55	23.45	-18.5	9,811	-0.19%
2021/04/27	26	22.81	26	22.70	22.50	0	9,350	0.00%
2021/04/26	30	22.94	47	22.62	22.85	-17	9,136	-0.19%
2021/04/23	10	22.49	4	22.25	21.80	6	8,817	0.07%
2021/04/22	110	24.94	67	24.78	23.50	43	8,502	0.51%	大買/
2021/04/21	71	23.13	74	23.17	23.50	-3	7,328	-0.04%
2021/04/20	62	21.42	20	21.21	21.40	42	6,588	0.64%
2021/04/19	17	22.08	46	22.11	22.25	-29	6,393	-0.45%
2021/04/16	10	20.20	13	20.22	20.25	-3	5,691	-0.05%
2021/04/15	0	0.00	23	19.80	19.75	-23	5,724	-0.40%
2021/04/14	32	19.87	8	19.95	19.90	24	5,969	0.40%
2021/04/13	32	20.29	2	20.00	19.85	30	5,838	0.51%
2021/04/12	0	0.00	10	19.50	19.30	-10	5,608	-0.18%
2021/04/09	1	19.00	0	0.00	18.70	1	5,877	0.02%
2021/04/08	2	19.05	5	19.05	19.10	-3	6,029	-0.05%
2021/04/07	2	18.80	43	18.90	18.95	-41	6,212	-0.66%
2021/04/06	1	18.90	0	0.00	18.80	1	7,148	0.01%
2021/04/01	2	18.73	1	18.70	18.90	1	7,980	0.01%
2021/03/30	0	0.00	5	18.27	18.35	-5	8,525	-0.06%
2021/03/29	0	0.00	1	18.15	18.25	-1	8,612	-0.01%
2021/03/26	0	0.00	20	18.00	18.10	-20	8,952	-0.22%
2021/03/25	1	18.00	0	0.00	17.95	1	9,694	0.01%
2021/03/24	2	17.95	0	0.00	17.95	2	9,837	0.02%
2021/03/23	21	18.58	38	18.23	18.35	-17	9,870	-0.17%
2021/03/22	52	19.10	8	18.78	19.05	44	9,780	0.45%
2021/03/19	5	18.00	2	17.80	17.85	3	9,817	0.03%
2021/03/18	2	17.85	2	17.85	17.85	0	9,965	0.00%
2021/03/17	2	17.50	0	0.00	17.60	2	9,995	0.02%
2021/03/15	2	17.70	35	17.61	17.70	-33	10,113	-0.33%
2021/03/10	14	17.46	1	17.50	17.35	13	10,332	0.13%
2021/03/09	10	17.55	12	17.62	17.85	-2	10,400	-0.02%
2021/03/08	3	17.37	0	0.00	17.10	3	10,427	0.03%
2021/03/05	0	0.00	2	17.40	17.25	-2	10,620	-0.02%
2021/03/02	2	16.90	0	0.00	16.75	2	10,692	0.02%
2021/02/25	0	0.00	3	17.20	17.25	-3	10,733	-0.03%
2021/02/24	2	17.50	2	17.10	17.05	0	10,739	0.00%
2021/02/23	13	18.09	3	17.80	17.70	10	10,664	0.09%
2021/02/22	10	16.98	3	18.00	18.00	7	10,480	0.07%
2021/02/18	2	16.60	0	0.00	16.65	2	10,306	0.02%
2021/02/03	2	15.98	0	0.00	15.85	2	10,352	0.02%
2021/01/29	7	15.72	0	0.00	15.60	7	10,640	0.07%
2021/01/27	5	15.70	0	0.00	15.85	5	10,632	0.05%
2021/01/26	0	0.00	3	15.70	15.75	-3	10,744	-0.03%
2021/01/25	1	16.20	0	0.00	16.10	1	10,815	0.01%
2021/01/21	8	16.13	0	0.00	15.80	8	10,753	0.07%
2021/01/20	2	15.60	1	15.65	15.50	1	10,693	0.01%
2021/01/19	10	16.60	0	0.00	16.10	10	10,678	0.09%
2021/01/18	1	16.50	0	0.00	16.45	1	10,898	0.01%
2021/01/15	0	0.00	3	16.50	16.50	-3	10,832	-0.03%
2021/01/13	1	17.15	0	0.00	17.20	1	10,626	0.01%
2021/01/12	12	17.53	20	17.20	17.15	-8	10,567	-0.08%
2021/01/11	3	18.08	0	0.00	18.10	3	10,409	0.03%
2021/01/08	10	18.10	15	18.30	18.20	-5	10,387	-0.05%
2021/01/07	14	17.62	58	17.50	17.80	-44	10,234	-0.43%
2021/01/06	12	19.44	21	18.76	18.60	-9	9,953	-0.09%
2021/01/05	4	19.54	2	19.50	19.50	2	9,747	0.02%
2021/01/04	43	20.12	38	19.92	20.20	5	9,555	0.05%
2020/12/31	7	20.53	1	20.05	20.25	6	9,176	0.07%
2020/12/30	4	20.24	1	19.85	20.35	3	8,964	0.03%
2020/12/29	63	21.62	69.7	21.75	20.80	-6.7	8,706	-0.08%
2020/12/28	140	20.76	153.6	20.64	21.05	-13.6	7,702	-0.18%	大買/大賣/
2020/12/25	10	19.24	11	19.20	19.15	-1	6,775	-0.01%
2020/12/24	1	17.90	1	18.30	18.15	0	6,122	0.00%
2020/12/23	2	17.78	0	0.00	18.05	2	6,012	0.03%
2020/12/22	16	18.01	2	18.20	17.85	14	5,925	0.24%
2020/12/21	42	18.97	29	18.74	18.90	13	5,595	0.23%
2020/12/18	1	17.60	12	17.55	17.70	-11	4,892	-0.22%
2020/12/17	3	17.23	0	0.00	17.25	3	4,744	0.06%
2020/12/15	15	17.82	8	17.98	17.75	7	4,561	0.15%
2020/12/14	2	17.53	3	17.03	17.50	-1	4,110	-0.02%
2020/12/11	6	16.54	0	0.00	16.50	6	3,890	0.15%
2020/12/10	3	16.88	0	0.00	16.90	3	3,800	0.08%
2020/12/09	3	17.05	1	17.15	17.25	2	3,740	0.05%
2020/12/08	2	17.13	2	17.00	16.90	0	3,714	0.00%
2020/12/07	2	16.73	1	16.65	16.75	1	3,593	0.03%
2020/12/04	1	16.50	0	0.00	16.50	1	3,511	0.03%
2020/12/03	0	0.00	1	16.55	16.65	-1	3,522	-0.03%
2020/12/02	8	16.45	8	16.35	16.55	0	3,534	0.00%
2020/12/01	18	16.31	7	16.24	16.20	11	3,512	0.31%
2020/11/30	0	0.00	2	16.18	15.95	-2	3,323	-0.06%
2020/11/26	2	15.58	0	0.00	15.55	2	3,235	0.06%
2020/11/25	0	0.00	3	15.60	15.55	-3	3,355	-0.09%
2020/11/24	4	15.56	4	15.75	15.65	0	3,358	0.00%
2020/11/20	0	0.00	1	14.95	15.00	-1	3,206	-0.03%
2020/11/17	0	0.00	1	14.95	14.90	-1	3,198	-0.03%
2020/11/11	1	15.25	0	0.00	15.40	1	3,192	0.03%
2020/11/10	0	0.00	5	15.55	15.15	-5	3,174	-0.16%
2020/11/09	5	15.55	0	0.00	15.50	5	3,075	0.16%
2020/11/06	2	14.80	0	0.00	14.95	2	2,791	0.07%
2020/11/03	14	15.13	1	14.95	14.95	13	2,741	0.47%
2020/10/30	1	14.55	0	0.00	14.45	1	2,495	0.04%
2020/10/28	1	14.80	0	0.00	15.00	1	2,472	0.04%
2020/10/26	4	15.14	0	0.00	15.00	4	2,379	0.17%
2020/09/23	1	13.80	0	0.00	13.75	1	2,091	0.05%
2020/09/18	0	0.00	2	14.15	14.15	-2	1,969	-0.10%
2020/09/14	0	0.00	1	14.05	14.05	-1	2,105	-0.05%
2020/09/02	2	13.95	4	14.00	13.90	-2	1,642	-0.12%
2020/08/31	11	14.47	6	14.49	14.40	5	1,586	0.32%
2020/08/14	0	0.00	10	13.70	13.65	-10	1,294	-0.77%
2020/08/13	10	13.40	0	0.00	13.35	10	1,261	0.79%
2020/08/12	0	0.00	15	13.40	13.35	-15	1,268	-1.18%
2020/08/11	1	13.45	8	13.55	13.45	-7	1,265	-0.55%
2020/08/10	1	13.45	0	0.00	13.45	1	1,255	0.08%
2020/08/06	0	0.00	2	13.40	13.20	-2	1,241	-0.16%
2020/08/05	1	13.20	0	0.00	13.25	1	1,251	0.08%
2020/07/31	10	13.30	0	0.00	13.35	10	1,248	0.80%
2020/07/30	1	13.35	0	0.00	13.35	1	1,255	0.08%
2020/07/01	1	13.60	0	0.00	13.65	1	1,118	0.09%
2020/06/04	1	13.00	0	0.00	13.05	1	1,057	0.09%
2020/05/28	0	0.00	1	13.00	12.95	-1	1,054	-0.09%
2020/05/26	0	0.00	3	12.98	12.95	-3	1,072	-0.28%
2020/05/25	2	12.80	2	12.85	12.90	0	1,064	0.00%
2020/05/22	2	12.85	0	0.00	12.85	2	1,057	0.19%
2020/05/21	0	0.00	2	13.05	13.00	-2	1,044	-0.19%
2020/05/19	2	12.95	0	0.00	12.95	2	1,029	0.19%
2020/04/21	5	12.70	5	12.40	12.30	0	1,073	0.00%
2020/03/25	0	0.00	3	11.50	11.65	-3	971	-0.31%
2020/03/24	3	11.10	3	11.35	11.10	0	989	0.00%
2020/03/23	3	10.98	0	0.00	11.00	3	999	0.30%
2020/03/20	3	11.30	3	11.37	11.40	0	1,007	0.00%
2020/02/04	2	13.60	0	0.00	13.60	2	1,163	0.17%
2020/02/03	0	0.00	2	13.50	13.40	-2	1,200	-0.17%
2020/01/10	0	0.00	8	14.05	14.15	-8	1,682	-0.48%
2019/12/04	0	0.00	1	14.30	14.30	-1	1,671	-0.06%
2019/12/02	61	14.45	60	14.31	14.30	1	1,654	0.06%
2019/11/25	0	0.00	10	14.15	14.15	-10	1,547	-0.65%
2019/11/19	2	13.90	2	13.95	13.95	0	1,528	0.00%
2019/11/11	5	13.95	0	0.00	13.85	5	1,521	0.33%
2019/11/07	2	14.25	0	0.00	14.25	2	1,468	0.14%
2019/10/31	5	14.05	0	0.00	14.05	5	1,315	0.38%
2019/10/21	7	15.01	6	15.18	15.20	1	1,021	0.10%
2019/10/08	1	13.65	1	13.60	13.60	0	853	0.00%
2019/09/27	0	0.00	5	13.70	13.70	-5	872	-0.57%
2019/09/25	0	0.00	1	13.85	13.85	-1	880	-0.11%
2019/08/27	5	13.35	0	0.00	13.40	5	1,109	0.45%
2019/08/22	10	13.55	0	0.00	13.50	10	1,210	0.83%
2019/08/19	10	13.75	10	13.55	13.55	0	1,392	0.00%
2019/07/12	0	0.00	2	14.35	14.45	-2	1,787	-0.11%
2019/07/05	0	0.00	1	14.20	14.25	-1	1,704	-0.06%
2019/06/26	0	0.00	2	13.90	14.20	-2	1,623	-0.12%
2019/06/04	0	0.00	1	14.45	14.30	-1	1,422	-0.07%
2019/06/03	0	0.00	1	14.45	14.50	-1	1,404	-0.07%
2019/05/27	5	14.70	1	14.75	14.75	4	1,229	0.33%
2019/05/24	0	0.00	2	14.45	14.45	-2	1,154	-0.17%
2019/05/22	0	0.00	3	14.30	14.35	-3	1,067	-0.28%
2019/05/21	5	14.38	0	0.00	14.25	5	1,025	0.49%
2019/05/20	1	14.25	1	14.15	14.20	0	912	0.00%
2019/05/17	2	14.35	1	14.35	14.40	1	807	0.12%
2019/05/14	0	0.00	10	13.65	13.85	-10	612	-1.63%
2019/05/10	1	13.70	0	0.00	13.70	1	612	0.16%
2019/04/22	10	14.05	0	0.00	13.95	10	514	1.94%
2019/04/17	2	13.65	0	0.00	13.65	2	459	0.44%
2019/02/26	0	0.00	0	13.50	13.50	0	592	0.00%
2019/02/14	0	0.00	10	13.35	13.60	-10	672	-1.49%
2019/02/13	0	0.00	20	13.40	13.35	-20	650	-3.08%
2019/01/04	0	0.00	10	13.40	13.40	-10	841	-1.19%
2018/12/20	0	0.00	10	13.60	13.50	-10	1,253	-0.80%
2018/12/19	0	0.00	10	13.55	13.55	-10	1,247	-0.80%
2018/12/17	0	0.00	10	13.60	13.45	-10	1,244	-0.80%
2018/12/06	20	13.25	0	0.00	13.30	20	1,238	1.62%
2018/12/03	20	13.45	10	13.45	13.45	10	1,218	0.82%
2018/11/28	0	0.00	10	13.35	13.40	-10	1,589	-0.63%
2018/11/27	0	0.00	10	13.10	13.10	-10	1,562	-0.64%
2018/11/19	18	12.80	0	0.00	12.85	18	1,590	1.13%
2018/10/31	0	0.00	1	12.80	12.80	-1	1,540	-0.06%
2018/10/25	0	0.00	30	12.75	12.75	-30	1,529	-1.96%
2018/10/19	10	12.95	3	13.05	12.95	7	1,480	0.47%
2018/10/16	10	13.15	0	0.00	13.20	10	1,429	0.70%
2018/10/11	0	0.00	20	13.23	13.10	-20	1,370	-1.46%
2018/10/09	3	14.00	21	14.15	13.95	-18	1,309	-1.37%
2018/10/08	0	0.00	10	13.70	13.70	-10	1,185	-0.84%
2018/10/04	6	13.70	0	0.00	13.80	6	1,133	0.53%
2018/10/03	30	14.02	0	0.00	14.00	30	1,114	2.69%
2018/10/02	16	13.93	2	13.95	14.10	14	1,089	1.29%
2018/10/01	2	14.05	54	13.97	14.10	-52	1,052	-4.94%
2018/09/27	0	0.00	20	13.80	13.55	-20	973	-2.05%
2018/09/13	6	13.00	0	0.00	13.10	6	872	0.69%
2018/09/07	8	13.25	0	0.00	13.20	8	839	0.95%
2018/09/05	3	13.60	3	13.50	13.55	0	812	0.00%
2018/09/04	10	13.55	0	0.00	13.65	10	791	1.26%
2018/08/23	0	0.00	1	12.90	12.95	-1	392	-0.25%
2018/08/20	1	12.90	0	0.00	12.85	1	389	0.26%
2018/08/15	42	12.88	0	0.00	12.85	42	389	10.77%
2018/08/14	9	12.90	0	0.00	12.90	9	386	2.33%
2018/08/10	20	13.00	0	0.00	13.00	20	384	5.21%
2018/08/03	20	13.00	0	0.00	13.00	20	389	5.14%
2018/08/02	10	13.05	0	0.00	13.05	10	388	2.57%
2018/07/16	0	0.00	30	13.05	13.00	-30	402	-7.46%
2018/07/10	8	13.00	0	0.00	13.00	8	421	1.90%
2018/07/06	12	12.90	0	0.00	12.90	12	435	2.76%
2018/07/05	10	12.95	0	0.00	12.95	10	459	2.18%
2018/04/11	3	13.65	3	13.60	13.65	0	545	0.00%
2018/03/30	0	0.00	0.2	13.10	13.15	-0.2	595	-0.04%
2018/02/06	0	0.00	1	13.40	13.05	-1	700	-0.14%
2018/02/05	0	0.00	3	13.77	13.85	-3	665	-0.45%
2018/01/09	5	14.25	0	0.00	14.25	5	715	0.70%
2018/01/08	5	14.25	0	0.00	14.30	5	713	0.70%