榮運 (2607)-富邦-台南券商分點個股進出

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
32.95
漲跌
▲1.10
漲幅
+3.45%
成交量
4,972張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:14:30

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

榮運 (2607)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	0	0.00	2	32.50	32.95	-2	2,797	-0.07%
2024/04/25	1	31.85	0	0.00	31.85	1	2,759	0.04%
2024/04/22	1	31.50	1	31.80	31.20	0	2,701	0.00%
2024/04/19	5	30.92	12	30.99	30.70	-7	2,662	-0.26%
2024/04/18	1	30.65	0	0.00	30.70	1	2,694	0.04%
2024/04/16	0	0.00	2	30.15	30.00	-2	2,795	-0.07%
2024/04/15	1	30.20	0	0.00	29.95	1	2,933	0.03%
2024/04/12	2	30.95	0	0.00	30.55	2	3,047	0.07%
2024/04/11	11	30.84	0	0.00	30.75	11	3,703	0.30%
2024/04/10	2	31.60	2	31.60	31.70	0	3,982	0.00%
2024/03/28	6	31.20	0	0.00	31.25	6	4,365	0.14%
2024/03/26	2	31.40	1	30.95	31.00	1	4,651	0.02%
2024/03/25	0	0.00	4	31.70	31.55	-4	4,799	-0.08%
2024/03/22	1	31.45	23	31.25	31.45	-22	5,120	-0.43%
2024/03/20	4	31.30	0	0.00	31.30	4	5,582	0.07%
2024/03/19	3	31.50	0	0.00	31.50	3	5,658	0.05%
2024/03/18	3	31.38	1	31.40	31.30	2	5,653	0.04%
2024/03/15	5	32.00	0	0.00	31.75	5	5,660	0.09%
2024/03/14	1	32.40	0	0.00	32.65	1	5,645	0.02%
2024/03/13	10.1	32.80	0	0.00	32.50	10.1	5,642	0.18%
2024/03/12	1	34.80	6	34.57	34.80	-5	5,505	-0.09%
2024/03/11	0	0.00	1	34.10	34.30	-1	5,524	-0.02%
2024/03/08	0.1	33.50	32	33.80	33.70	-32	5,737	-0.56%
2024/03/07	0.1	33.70	66	33.84	33.60	-66	5,806	-1.14%
2024/03/06	2	33.45	0	0.00	33.30	2	5,791	0.03%
2024/03/05	32	33.58	10	33.43	33.60	22	5,862	0.38%
2024/03/01	2	33.20	1	32.85	32.85	1	5,858	0.02%
2024/02/29	13	33.42	0	0.00	33.40	13	5,870	0.22%
2024/02/26	0	32.95	33	32.80	32.90	-33	5,864	-0.56%
2024/02/21	0	0.00	2.7	33.40	33.30	-2.7	5,915	-0.05%
2024/02/20	1	33.20	1	33.15	33.10	0	6,015	0.00%
2024/02/19	0	0.00	0	32.40	32.80	0	6,253	0.00%
2024/02/16	0	32.30	56	32.24	32.25	-56	6,433	-0.87%
2024/02/05	0	32.40	0	0.00	32.30	0	6,685	0.00%
2024/02/02	7	33.11	0	0.00	32.65	7	6,738	0.10%
2024/01/31	5	33.05	0	0.00	33.30	5	6,831	0.07%
2024/01/30	9	33.54	0	0.00	33.35	9	6,830	0.13%
2024/01/29	10	33.80	0	0.00	33.95	10	6,833	0.15%
2024/01/26	0	0.00	1	34.05	33.95	-1	6,825	-0.01%
2024/01/25	1	33.65	0	0.00	33.80	1	6,812	0.01%
2024/01/22	10	32.20	5	32.20	32.35	5	6,771	0.07%
2024/01/19	15	32.27	1.5	32.33	32.50	13.5	6,792	0.20%
2024/01/17	0	0.00	2	32.40	32.35	-2	6,833	-0.03%
2024/01/16	21	32.61	8	32.33	32.40	13	6,836	0.19%
2024/01/15	3	33.50	1	33.20	33.20	2	6,813	0.03%
2024/01/12	1	33.55	2	33.68	33.40	-1	6,831	-0.01%
2024/01/11	2	32.78	2	32.93	33.35	0	6,813	0.00%
2024/01/10	5	32.70	10	33.15	32.70	-5	6,854	-0.07%
2024/01/09	4	33.45	7	33.42	33.65	-3	6,822	-0.04%
2024/01/08	10	34.69	3	34.55	34.60	7	6,759	0.10%
2024/01/05	46	35.38	53	35.52	35.80	-7	6,785	-0.10%
2024/01/04	95	34.44	94	34.74	35.50	1	6,080	0.02%
2024/01/03	6	32.33	7	32.29	32.30	-1	5,667	-0.02%
2024/01/02	8	32.43	7	31.90	31.85	1	5,618	0.02%
2023/12/29	1	31.95	1	31.70	31.70	0	5,499	0.00%
2023/12/28	1	31.75	2	31.85	31.80	-1	5,488	-0.02%
2023/12/27	2	32.53	2	32.40	32.35	0	5,440	0.00%
2023/12/26	2	32.48	2.3	32.31	32.25	-0.3	5,426	0.00%
2023/12/25	11	32.90	5.3	32.95	32.20	5.8	5,382	0.11%
2023/12/22	1	34.75	6.3	34.71	34.60	-5.3	5,252	-0.10%
2023/12/21	33	34.72	20	35.09	35.00	13	5,139	0.25%
2023/12/20	2.1	34.73	14	34.51	34.85	-12	4,962	-0.24%
2023/12/19	62	35.21	39	34.91	34.90	23	4,821	0.48%
2023/12/18	18	34.77	38.1	34.92	35.00	-20.1	4,503	-0.45%
2023/12/15	3	33.13	24.3	33.07	33.10	-21.3	4,153	-0.51%
2023/12/14	0	0.00	4	31.95	32.40	-4	4,044	-0.10%
2023/12/13	0	0.00	4.1	31.48	31.45	-4.1	3,966	-0.10%
2023/12/12	1	31.60	17	31.52	31.55	-16	4,023	-0.40%
2023/12/11	0	0.00	6	31.28	31.30	-6	3,998	-0.15%
2023/12/08	0	0.00	1	31.50	31.45	-1	3,967	-0.03%
2023/12/07	8	31.21	4	31.13	31.05	4	3,944	0.10%
2023/12/06	4	31.16	12	31.37	31.30	-8	3,920	-0.20%
2023/12/05	22.2	31.37	6.2	31.47	31.55	15.9	3,849	0.41%
2023/12/04	33	30.94	11	30.98	30.85	22	3,592	0.61%
2023/12/01	5	29.57	0	0.00	29.70	5	3,471	0.14%
2023/11/30	0	0.00	1	29.40	29.30	-1	3,436	-0.03%
2023/11/29	2	29.85	0	0.00	29.75	2	3,359	0.06%
2023/11/28	1	29.90	1	29.80	29.85	0	3,348	0.00%
2023/11/27	1	29.55	0	0.00	29.40	1	3,349	0.03%
2023/11/21	5	29.35	0	0.00	29.40	5	3,253	0.15%
2023/11/20	0	0.00	1	29.40	29.30	-1	3,249	-0.03%
2023/11/17	12	29.26	5	29.20	29.50	7	3,211	0.22%
2023/11/16	7	30.00	37	31.26	28.80	-30	3,099	-0.97%
2023/11/15	11	32.30	18.5	32.51	31.35	-7.5	2,857	-0.26%
2023/11/14	6	33.56	1	34.00	33.50	5	2,801	0.18%
2023/11/13	4	33.36	45	33.10	33.30	-41	2,734	-1.50%
2023/11/10	9	32.30	12	32.07	32.00	-3	2,525	-0.12%
2023/11/09	4	31.13	9	31.18	32.00	-5	2,463	-0.20%
2023/11/08	0	30.95	0	0.00	30.70	0	2,393	0.00%
2023/11/07	0	0.00	3	30.80	30.85	-3	2,349	-0.13%
2023/11/06	2	30.55	0	0.00	30.80	2	2,358	0.08%
2023/11/03	2	30.80	0	0.00	30.70	2	2,392	0.08%
2023/11/02	0	0.00	3	30.62	30.65	-3	2,397	-0.13%
2023/11/01	0	30.20	15.3	30.29	30.20	-15.2	2,389	-0.64%
2023/10/31	0	0.00	23	30.21	29.85	-23	2,379	-0.97%
2023/10/30	2	31.00	1	30.75	30.95	1	2,352	0.04%
2023/10/27	2	31.05	4	31.20	31.10	-2	2,337	-0.09%
2023/10/26	10	30.78	0	0.00	30.50	10	2,325	0.43%
2023/10/25	0	0.00	1	31.10	30.90	-1	2,337	-0.04%
2023/10/24	0	0.00	16.3	30.75	30.95	-16.3	2,340	-0.69%
2023/10/23	1	30.95	0	0.00	30.90	1	2,334	0.04%
2023/10/20	0	0.00	6	30.65	30.75	-6	2,364	-0.25%
2023/10/19	11	30.92	5	30.89	30.90	6	2,328	0.26%
2023/10/18	3	30.75	3	30.50	30.40	0	2,271	0.00%
2023/10/17	19	30.65	4	30.56	30.45	15	2,201	0.68%
2023/10/16	1.1	30.66	21	30.34	30.40	-19.9	2,175	-0.91%
2023/10/13	5	30.48	25	30.56	30.50	-20	2,097	-0.95%
2023/10/12	0	0.00	10	29.15	29.15	-10	1,878	-0.53%
2023/10/11	1	28.60	12	28.68	28.85	-11	1,837	-0.60%
2023/10/06	11	27.90	0	0.00	28.00	11	1,805	0.61%
2023/10/05	10	27.80	0	0.00	27.80	10	1,872	0.53%
2023/10/04	16	27.87	2	27.55	27.60	14	1,893	0.74%
2023/10/02	5	28.29	0	28.50	28.25	5	1,904	0.26%
2023/09/28	0	0.00	7	28.55	28.55	-7	1,921	-0.36%
2023/09/27	0.1	28.65	0	0.00	28.40	0.1	1,956	0.00%
2023/09/26	1	28.30	0	0.00	28.35	1	2,026	0.05%
2023/09/25	0	0.00	2	28.10	28.20	-2	2,089	-0.10%
2023/09/22	1	28.15	0	0.00	28.05	1	2,141	0.05%
2023/09/21	0	0.00	1	28.50	28.50	-1	2,136	-0.05%
2023/09/20	0	28.60	0	0.00	28.55	0	2,140	0.00%
2023/09/18	6	28.85	1	28.50	28.50	5	2,140	0.23%
2023/09/15	2	28.75	1	29.10	28.90	1	2,181	0.05%
2023/09/11	2	28.05	0	0.00	28.00	2	2,213	0.09%
2023/09/06	2	28.60	0	0.00	28.45	2	2,281	0.09%
2023/09/01	0	0.00	18	28.40	28.50	-18	2,350	-0.77%
2023/08/31	0	0.00	1	28.55	28.50	-1	2,353	-0.04%
2023/08/30	1	27.80	0.1	27.75	27.75	0.9	2,335	0.04%
2023/08/28	1	27.80	0	0.00	27.65	1	2,361	0.04%
2023/08/25	1	27.95	2	27.85	27.85	-1	2,366	-0.04%
2023/08/24	2	28.05	0	0.00	28.00	2	2,362	0.08%
2023/08/23	0	0.00	2	28.60	28.50	-2	2,347	-0.09%
2023/08/18	11	28.54	11.4	28.49	28.60	-0.4	2,315	-0.02%
2023/08/16	3	27.15	0	0.00	27.15	3	2,174	0.14%
2023/08/11	1	28.20	0.1	28.20	28.10	0.9	2,168	0.04%
2023/08/10	4	28.58	4	28.50	28.45	0	2,168	0.00%
2023/08/09	0	0.00	3	29.05	28.80	-3	2,144	-0.14%
2023/08/04	0	0.00	6	28.10	28.60	-6	2,094	-0.29%
2023/08/02	1	28.20	0	0.00	28.05	1	2,098	0.05%
2023/08/01	0	0.00	2	28.25	28.40	-2	2,093	-0.10%
2023/07/31	1	28.60	2	28.35	28.35	-1	2,091	-0.05%
2023/07/28	0	0.00	1	28.70	28.65	-1	2,072	-0.05%
2023/07/27	0	0.00	3	28.05	28.30	-3	2,027	-0.15%
2023/07/26	6	27.58	6	27.74	27.60	0	1,976	0.00%
2023/07/25	1	27.75	15	27.47	27.70	-14	1,961	-0.71%
2023/07/24	2	27.00	0	0.00	26.85	2	1,907	0.10%
2023/07/20	0	0.00	14	27.26	27.20	-14	1,939	-0.72%
2023/07/19	5	26.80	0	0.00	26.55	5	1,923	0.26%
2023/07/18	14	26.89	0	0.00	26.90	14	1,929	0.73%
2023/07/17	20	27.14	0	0.00	27.15	20	1,907	1.05%
2023/07/14	2	27.05	0	0.00	27.10	2	1,892	0.11%
2023/07/13	4	27.30	2	27.35	26.90	2	1,907	0.10%
2023/07/12	0	0.00	5	28.40	28.20	-5	1,920	-0.26%
2023/07/10	0.1	28.60	0	0.00	28.60	0.1	1,879	0.01%
2023/07/07	5	28.80	1	28.80	28.85	4	1,878	0.21%
2023/07/06	4	29.00	0	0.00	29.00	4	1,867	0.21%
2023/07/05	9	29.28	5	29.30	29.10	4	1,851	0.22%
2023/07/04	7	29.68	2	29.70	29.40	5	1,853	0.27%
2023/07/03	1	29.55	4	29.29	29.35	-3	1,776	-0.17%
2023/06/30	0	0.00	2	28.85	28.80	-2	1,714	-0.12%
2023/06/29	4	28.55	0	28.30	28.55	4	1,688	0.24%
2023/06/28	0	0.00	7	28.70	28.50	-7	1,673	-0.42%
2023/06/27	1	28.65	16	28.70	28.35	-15	1,673	-0.90%
2023/06/26	2	28.80	2	28.85	28.70	0	1,667	0.00%
2023/06/21	0	0.00	4	28.83	29.00	-4	1,659	-0.24%
2023/06/20	3	28.75	3	28.67	28.55	0	1,622	0.00%
2023/06/16	1	28.60	10	28.50	28.40	-9	1,592	-0.57%
2023/06/15	9	28.45	0	0.00	28.40	9	1,577	0.57%
2023/06/14	27	28.51	6	28.46	28.50	21	1,564	1.34%
2023/06/09	0	0.00	2	28.10	28.20	-2	1,719	-0.12%
2023/06/08	0	0.00	1	28.20	28.15	-1	1,761	-0.06%
2023/06/07	1	28.15	3	28.10	28.15	-2	1,892	-0.11%
2023/06/06	0.5	28.00	1	28.05	27.95	-0.5	1,901	-0.03%
2023/06/05	0.5	28.05	1	28.00	28.00	-0.5	1,920	-0.03%
2023/06/02	0	0.00	5	27.80	27.75	-5	1,944	-0.26%
2023/06/01	2	27.55	0	0.00	27.60	2	2,000	0.10%
2023/05/30	1	27.45	0	0.00	27.35	1	2,164	0.05%
2023/05/29	2	27.45	0	0.00	27.35	2	2,210	0.09%
2023/05/24	0	0.00	1	27.55	27.55	-1	2,380	-0.04%
2023/05/18	1	27.20	0	0.00	27.35	1	2,530	0.04%
2023/05/16	1	27.00	5	27.05	27.10	-4	2,549	-0.16%
2023/05/11	4	26.54	0	0.00	26.30	4	2,919	0.14%
2023/05/10	6	26.81	1	26.95	26.85	5	2,915	0.17%
2023/05/09	5	26.60	1	26.60	26.60	4	2,926	0.14%
2023/05/08	5	26.80	0	0.00	26.70	5	2,937	0.17%
2023/04/26	2	26.65	0.5	26.65	26.65	1.5	3,135	0.05%
2023/04/25	1	26.90	0	27.20	26.85	1	3,149	0.03%
2023/04/24	1	27.30	1	27.25	27.30	0	3,159	0.00%
2023/04/21	0	0.00	4	27.45	27.35	-4	3,216	-0.12%
2023/04/20	0	27.70	0	0.00	27.70	0	3,200	0.00%
2023/04/19	1	27.90	0	0.00	27.80	1	3,208	0.03%
2023/04/14	1	28.15	0	0.00	28.20	1	3,153	0.03%
2023/04/12	1	27.95	10	27.90	27.95	-9	3,165	-0.28%
2023/04/11	2	28.00	6	28.08	27.95	-4	3,196	-0.13%
2023/04/10	0	28.00	0	0.00	27.95	0	3,226	0.00%
2023/04/07	0	0.00	4	27.93	28.00	-4	3,243	-0.12%
2023/04/06	0	27.75	0	0.00	27.70	0	3,258	0.00%
2023/03/30	2	27.60	1	27.70	27.75	1	3,547	0.03%
2023/03/27	0	0.00	1	27.55	27.50	-1	3,680	-0.03%
2023/03/23	0	0.00	5	27.55	27.60	-5	3,843	-0.13%
2023/03/22	5	27.85	0	0.00	27.90	5	3,844	0.13%
2023/03/21	1	27.60	6	27.69	27.70	-5	3,852	-0.13%
2023/03/20	1	27.50	1	27.70	27.65	0	3,859	0.00%
2023/03/17	5	27.50	0	0.00	27.45	5	3,877	0.13%
2023/03/15	13	28.19	47	28.49	27.75	-34	3,873	-0.88%
2023/03/14	10	27.40	1	27.45	27.40	9	3,773	0.24%
2023/03/13	6	27.78	0	0.00	27.75	6	3,758	0.16%
2023/03/10	10	28.53	11	28.53	28.25	-1	3,726	-0.03%
2023/03/09	11	28.39	0	0.00	28.45	11	3,632	0.30%
2023/03/08	3	28.35	0	0.00	28.30	3	3,663	0.08%
2023/03/07	5	28.49	6	28.40	28.60	-1	3,682	-0.03%
2023/03/06	7	28.43	0	0.00	28.40	7	3,693	0.19%
2023/03/03	24.5	28.45	1	28.55	28.55	23.5	3,725	0.63%
2023/03/02	6	27.90	2	28.05	28.10	4	3,645	0.11%
2023/03/01	2	27.90	1	28.05	27.65	1	3,637	0.03%
2023/02/24	2	27.98	0	0.00	28.00	2	3,621	0.06%
2023/02/23	0	0.00	7	28.16	27.95	-7	3,587	-0.20%
2023/02/22	8	27.69	0	0.00	27.55	8	3,544	0.23%
2023/02/20	0	0.00	1	27.35	27.40	-1	3,566	-0.03%
2023/02/17	3	27.35	0	0.00	27.30	3	3,595	0.08%
2023/02/16	1	27.85	7	27.77	27.75	-6	3,623	-0.17%
2023/02/15	1	27.15	0	0.00	27.30	1	3,615	0.03%
2023/02/14	0	0.00	1	27.50	27.30	-1	3,625	-0.03%
2023/02/13	1	27.30	0	0.00	27.20	1	3,643	0.03%
2023/02/10	9	27.88	9	27.67	27.70	0	3,682	0.00%
2023/02/09	8	28.44	24	28.10	28.30	-16	3,694	-0.43%
2023/02/08	4	26.80	10	26.80	26.80	-6	3,519	-0.17%
2023/02/07	6	26.85	20	26.78	26.85	-14	3,531	-0.40%
2023/02/06	1	27.20	1	26.90	26.90	0	3,560	0.00%
2023/02/03	1	27.15	0	0.00	27.20	1	3,588	0.03%
2023/02/01	6	27.03	4	27.00	26.95	2	3,551	0.06%
2023/01/31	3	26.97	0	0.00	26.90	3	3,535	0.08%
2023/01/30	6	26.76	0	0.00	26.65	6	3,525	0.17%
2023/01/17	6	26.62	0	0.00	26.55	6	3,515	0.17%
2023/01/16	10	26.45	0	0.00	26.40	10	3,539	0.28%
2023/01/13	4	26.61	0	0.00	26.50	4	3,562	0.11%
2023/01/12	10	27.03	0	0.00	26.90	10	3,612	0.28%
2023/01/11	0	27.55	2	27.85	27.30	-2	3,640	-0.05%
2023/01/10	1	27.60	0	0.00	27.70	1	3,642	0.03%
2023/01/09	1	27.85	0	0.00	27.65	1	3,742	0.03%
2023/01/06	3	27.50	0	0.00	27.50	3	3,784	0.08%
2023/01/05	2	27.85	0	0.00	27.50	2	3,930	0.05%
2023/01/03	6	27.53	0	0.00	27.65	6	4,285	0.14%
2022/12/28	1	28.65	1	28.60	28.50	0	4,573	0.00%
2022/12/23	6	28.49	5	29.06	29.10	1	4,859	0.02%
2022/12/22	254	29.21	259	29.27	28.70	-5	5,017	-0.10%	大買/大賣/
2022/12/21	19	28.44	0	0.00	28.30	19	4,945	0.38%
2022/12/20	20	28.60	20	27.85	27.85	0	5,042	0.00%
2022/12/19	1	28.50	0	0.00	28.20	1	5,149	0.02%
2022/12/16	4	28.56	6	28.50	28.45	-2	5,384	-0.04%
2022/12/13	2	27.90	2	27.95	27.65	0	5,880	0.00%
2022/12/12	1.1	27.55	0	0.00	27.55	1.1	6,234	0.02%
2022/12/08	1	27.55	0	0.00	27.80	1	7,434	0.01%
2022/12/07	4	27.66	0	0.00	27.70	4	7,555	0.05%
2022/12/06	1	28.30	3	28.43	28.00	-2	7,616	-0.03%
2022/12/05	7	28.87	0	0.00	28.80	7	7,725	0.09%
2022/12/01	1	29.05	2	29.08	28.80	-1	7,713	-0.01%
2022/11/30	1	28.55	1	28.45	28.50	0	7,670	0.00%
2022/11/29	0	0.00	1	28.35	28.35	-1	7,639	-0.01%
2022/11/28	1	27.90	2	27.90	27.80	-1	7,655	-0.01%
2022/11/25	10	28.35	0	0.00	28.15	10	7,665	0.13%
2022/11/24	0	0.00	6	27.97	27.80	-6	7,653	-0.08%
2022/11/23	2	27.70	0	0.00	27.75	2	7,630	0.03%
2022/11/22	3	27.65	0	0.00	27.35	3	7,635	0.04%
2022/11/18	5	27.30	0	0.00	27.20	5	7,685	0.07%
2022/11/16	10	27.71	2	27.95	27.55	8	7,710	0.10%
2022/11/15	2	27.70	1	27.80	27.85	1	7,729	0.01%
2022/11/14	3	27.72	2	27.70	27.75	1	7,755	0.01%
2022/11/11	1	27.55	0	0.00	27.40	1	7,743	0.01%
2022/11/09	0	0.00	2	27.80	27.60	-2	7,760	-0.03%
2022/11/08	8	27.82	10	28.01	27.60	-2	7,783	-0.03%
2022/11/07	4	27.39	0	0.00	27.20	4	7,771	0.05%
2022/11/04	2	26.85	4	26.98	27.25	-2	7,829	-0.03%
2022/11/02	4	26.50	0	0.00	26.45	4	7,829	0.05%
2022/11/01	1	26.45	0	0.00	26.50	1	7,847	0.01%
2022/10/31	0	0.00	1	26.00	26.00	-1	8,071	-0.01%
2022/10/28	1.1	25.87	1	26.20	25.85	0.1	8,163	0.00%
2022/10/26	0	0.00	2	25.80	25.75	-2	8,279	-0.02%
2022/10/25	1	26.45	1	26.50	26.15	0	8,414	0.00%
2022/10/24	1	26.65	5	26.65	26.30	-4	8,432	-0.05%
2022/10/21	6	26.33	0	0.00	26.05	6	8,402	0.07%
2022/10/20	0	0.00	1	26.85	26.85	-1	8,375	-0.01%
2022/10/19	3	27.22	3	27.43	27.15	0	8,304	0.00%
2022/10/18	2	26.95	1	26.65	26.90	1	8,261	0.01%
2022/10/17	22	25.60	21	25.67	26.65	1	8,237	0.01%
2022/10/13	6	27.13	10	26.75	26.80	-4	8,196	-0.05%
2022/10/12	0	0.00	3	29.13	28.75	-3	8,070	-0.04%
2022/10/11	15	30.06	26	30.74	29.70	-11	7,997	-0.14%
2022/10/07	11	32.65	3	32.92	33.00	8	7,731	0.10%
2022/10/06	15	32.27	17	31.83	32.30	-2	7,619	-0.03%
2022/10/05	10	32.77	4	33.23	32.10	6	7,592	0.08%
2022/10/04	0	0.00	13	32.15	32.80	-13	7,481	-0.17%
2022/10/03	3	31.53	1	32.00	31.10	2	7,382	0.03%
2022/09/30	21	30.83	17.6	31.11	31.55	3.4	7,363	0.05%
2022/09/29	16.6	32.25	2	31.83	31.70	14.6	7,286	0.20%
2022/09/28	10	31.03	2	30.50	30.75	8	7,082	0.11%
2022/09/27	1	32.00	3	32.12	32.30	-2	6,990	-0.03%
2022/09/26	6	31.44	69	31.64	31.20	-63	6,930	-0.91%
2022/09/23	55	33.95	6	33.78	33.35	49	6,839	0.72%
2022/09/22	6	33.16	1	33.55	33.20	5	6,621	0.08%
2022/09/21	37	34.38	14	34.33	33.35	23	6,541	0.35%
2022/09/20	1	33.75	4	33.93	33.65	-3	6,291	-0.05%
2022/09/19	7	33.49	40	33.30	34.00	-33	6,189	-0.53%
2022/09/16	53	34.58	22	34.85	35.15	31	5,886	0.53%
2022/09/15	36	33.42	34	33.35	33.20	2	5,256	0.04%
2022/09/13	1	29.85	5	29.90	30.20	-4	4,889	-0.08%
2022/09/12	34	30.13	40	29.97	29.85	-6	4,945	-0.12%
2022/09/08	0	0.00	3	27.55	27.75	-3	4,851	-0.06%
2022/09/07	1	27.20	0	27.35	27.15	1	4,937	0.02%
2022/09/02	10	28.48	0	0.00	28.25	10	5,019	0.20%
2022/09/01	7	29.24	0	0.00	29.00	7	4,981	0.14%
2022/08/31	17	29.91	0	0.00	29.85	17	4,961	0.34%
2022/08/30	2	30.45	0	0.00	30.50	2	4,908	0.04%
2022/08/29	5	30.33	0	0.00	30.55	5	4,913	0.10%
2022/08/26	0	0.00	1	31.50	31.40	-1	4,913	-0.02%
2022/08/25	0	0.00	1	30.80	30.85	-1	4,880	-0.02%
2022/08/24	7	30.48	2	30.55	30.40	5	4,964	0.10%
2022/08/23	6	30.73	0	0.00	30.60	6	5,025	0.12%
2022/08/22	12	31.24	2	31.20	31.35	10	5,022	0.20%
2022/08/19	10	31.34	5	31.42	31.25	5	5,026	0.10%
2022/08/18	1	30.70	0	0.00	30.85	1	5,050	0.02%
2022/08/17	0	0.00	1	31.05	30.80	-1	5,102	-0.02%
2022/08/16	3	30.40	3	30.35	30.40	0	5,157	0.00%
2022/08/12	3	30.20	0	0.00	30.20	3	5,422	0.06%
2022/08/11	5	30.62	9	30.74	30.20	-4	5,498	-0.07%
2022/08/10	0	0.00	0.6	30.00	29.85	-0.6	5,422	-0.01%
2022/08/09	1	29.45	0	0.00	29.85	1	5,462	0.02%
2022/08/08	2	30.00	0	0.00	30.15	2	5,500	0.04%
2022/08/05	6	30.68	6	31.08	30.40	0	5,526	0.00%
2022/08/03	0	0.00	2	30.10	29.85	-2	5,530	-0.04%
2022/08/02	2	29.65	12	29.94	29.65	-10	5,715	-0.17%
2022/08/01	0	0.00	4	30.73	30.75	-4	6,122	-0.07%
2022/07/22	5	29.33	3	29.33	29.30	2	8,435	0.02%
2022/07/21	2	29.65	2	29.48	29.10	0	8,743	0.00%
2022/07/20	2	29.80	35.2	30.00	29.55	-33.2	9,272	-0.36%
2022/07/19	0	0.00	1	29.40	29.60	-1	10,358	-0.01%
2022/07/18	2	29.25	3	29.47	29.25	-1	12,252	-0.01%
2022/07/14	0	0.00	1	29.10	29.20	-1	13,077	-0.01%
2022/07/13	0	0.00	1	28.65	28.65	-1	13,206	-0.01%
2022/07/12	1	28.15	0	0.00	28.15	1	13,366	0.01%
2022/07/11	2	29.90	14	29.49	29.75	-12	13,471	-0.09%
2022/07/08	0	0.00	2	29.50	29.40	-2	13,647	-0.01%
2022/07/07	2	27.85	1	28.40	28.40	1	13,726	0.01%
2022/07/05	1	28.15	3	28.17	28.45	-2	13,910	-0.01%
2022/07/04	2	27.20	4	27.85	27.70	-2	14,224	-0.01%
2022/07/01	2.1	27.58	13	27.31	27.00	-10.9	14,352	-0.08%
2022/06/28	10	29.78	15	30.03	30.15	-5	14,780	-0.03%
2022/06/27	2	30.63	4	30.63	30.60	-2	14,820	-0.01%
2022/06/24	7	29.46	4	29.60	29.15	3	14,872	0.02%
2022/06/23	7	29.28	1	29.15	28.70	6	15,030	0.04%
2022/06/22	7	29.91	47.1	29.17	28.90	-40.1	15,064	-0.27%
2022/06/21	1	29.85	6	30.18	30.50	-5	15,116	-0.03%
2022/06/20	37	30.24	32	30.30	29.50	5	15,280	0.03%
2022/06/17	3	31.42	0	0.00	31.15	3	15,278	0.02%
2022/06/16	9	33.23	65	32.24	31.80	-56	15,447	-0.36%
2022/06/14	6	33.33	2	33.53	33.50	4	16,291	0.02%
2022/06/13	3	34.00	0	0.00	33.80	3	17,105	0.02%
2022/06/10	1	34.65	1	34.65	34.85	0	17,749	0.00%
2022/06/09	2	35.30	0	0.00	35.30	2	18,538	0.01%
2022/06/06	41	36.51	10	35.87	35.85	31	24,788	0.13%
2022/06/02	0	0.00	1	36.20	36.15	-1	26,957	0.00%
2022/06/01	20	36.51	1	36.45	36.25	19	28,403	0.07%
2022/05/31	0	0.00	14	36.16	37.00	-14	29,060	-0.05%
2022/05/30	4	35.84	0	0.00	35.60	4	30,013	0.01%
2022/05/27	1	35.75	4	35.64	35.60	-3	31,460	-0.01%
2022/05/26	31	35.81	2	35.63	35.45	29	32,280	0.09%
2022/05/24	5	34.75	0	0.00	34.90	5	38,276	0.01%
2022/05/23	7	34.77	9	35.23	35.00	-2	40,270	0.00%
2022/05/20	4	33.95	3	33.83	33.40	1	41,455	0.00%
2022/05/19	3	33.13	3	33.35	33.40	0	42,155	0.00%
2022/05/18	2	34.78	4	34.68	34.55	-2	42,498	0.00%
2022/05/16	5	34.67	2	35.05	34.80	3	42,495	0.01%
2022/05/13	2.3	35.24	4	35.28	35.15	-1.7	42,473	0.00%
2022/05/12	19	35.19	23	35.21	34.45	-4	42,463	-0.01%
2022/05/11	10.3	35.89	14	35.90	35.80	-3.7	42,350	-0.01%
2022/05/10	0	0.00	2	36.48	36.60	-2	42,400	0.00%
2022/05/09	15.3	37.08	17	36.51	36.05	-1.7	42,499	0.00%
2022/05/06	71	38.14	55.3	38.71	38.20	15.7	42,373	0.04%
2022/05/05	41	38.42	36	38.58	38.95	5	41,920	0.01%
2022/05/04	54	37.98	69	38.16	37.60	-15	41,253	-0.04%
2022/05/03	2	35.98	2	35.93	35.80	0	40,425	0.00%
2022/04/29	31	36.30	28	36.38	36.10	3	40,391	0.01%
2022/04/28	19	35.81	16	35.60	35.30	3	40,219	0.01%
2022/04/27	5	35.14	27	34.88	35.45	-22	40,070	-0.05%
2022/04/26	78	37.07	21	36.67	36.20	57	39,802	0.14%
2022/04/25	80.7	38.36	122	37.88	37.45	-41.3	39,224	-0.11%	大賣/
2022/04/22	571	41.07	556.3	40.89	41.50	14.7	38,164	0.04%	大買/大賣/
2022/04/21	62	38.02	72	38.27	37.75	-10	36,433	-0.03%
2022/04/20	78	37.79	134	38.21	37.00	-56	36,367	-0.15%	大賣/
2022/04/19	0	0.00	3	36.95	36.75	-3	36,369	-0.01%
2022/04/18	11.1	36.30	6.2	36.63	36.00	4.9	36,633	0.01%
2022/04/15	0	37.85	4.1	37.73	37.30	-4.1	36,568	-0.01%
2022/04/14	43	38.18	50	38.31	37.20	-7	36,441	-0.02%
2022/04/13	1	37.90	6	37.72	37.50	-5	36,214	-0.01%
2022/04/12	3	36.52	1	36.80	36.60	2	36,053	0.01%
2022/04/11	10	37.40	11	36.94	36.60	-1	35,984	0.00%
2022/04/08	38	37.86	20	37.81	37.60	18	35,859	0.05%
2022/04/07	26	37.42	2	37.18	36.15	24	35,512	0.07%
2022/04/06	40.1	37.27	10	37.18	37.05	30.1	35,341	0.09%
2022/04/01	58.1	37.64	20.5	37.83	37.60	37.6	35,270	0.11%
2022/03/31	22	37.10	21	36.90	36.90	1	35,067	0.00%
2022/03/30	47	37.10	43	37.05	36.85	4	34,978	0.01%
2022/03/29	3	36.95	11.1	36.81	36.90	-8.1	34,879	-0.02%
2022/03/28	14.1	36.64	13	36.19	36.95	1.1	34,719	0.00%
2022/03/25	1	35.95	8	35.98	35.85	-7	34,509	-0.02%
2022/03/24	14	36.79	15	36.65	36.60	-1	34,322	0.00%
2022/03/23	5	37.44	19	37.56	37.30	-14	34,195	-0.04%
2022/03/22	14	36.94	2	37.00	37.00	12	33,970	0.04%
2022/03/21	5.1	37.14	7	37.13	37.25	-1.9	33,854	-0.01%
2022/03/18	28	36.87	8	36.78	37.05	20	33,681	0.06%
2022/03/17	11	36.98	22	36.92	37.70	-11	33,453	-0.03%
2022/03/16	66.7	37.33	45	37.59	36.30	21.7	32,794	0.07%
2022/03/15	32	37.94	20	37.79	37.50	12	31,999	0.04%
2022/03/14	24.2	39.97	30	39.98	39.30	-5.8	31,454	-0.02%
2022/03/11	49.2	40.38	29	40.17	39.60	20.2	30,756	0.07%
2022/03/10	413.1	42.82	604.1	42.64	41.75	-191	29,780	-0.64%	大買/大賣/鉅額交易
2022/03/09	660.1	40.19	520.1	39.97	40.80	140	27,132	0.52%	大買/大賣/鉅額交易
2022/03/08	117.1	38.66	106	39.41	37.10	11.1	25,199	0.04%	大買/大賣/
2022/03/07	282	38.61	323	38.47	39.00	-41	23,020	-0.18%	大買/大賣/
2022/03/04	169.2	38.80	121	38.91	37.35	48.2	21,647	0.22%	大買/大賣/
2022/03/03	51	39.20	135	39.09	38.90	-84	20,978	-0.40%	大賣/
2022/03/02	330	38.80	330.1	38.98	38.65	-0.1	20,010	0.00%	大買/大賣/
2022/03/01	57.6	36.71	32	36.83	36.95	25.6	18,566	0.14%
2022/02/25	84	39.07	62.5	38.73	37.55	21.5	17,718	0.12%
2022/02/24	270.1	38.41	278.2	38.57	36.95	-8.1	16,051	-0.05%	大買/大賣/
2022/02/23	451.1	37.35	418	37.32	37.80	33.1	11,725	0.28%	大買/大賣/
2022/02/22	146.2	35.02	125	35.34	34.40	21.2	9,690	0.22%	大買/大賣/
2022/02/21	187	35.79	598	35.31	36.65	-411	8,270	-4.97%	大買/大賣/鉅額交易
2022/02/18	430	31.77	72	32.39	33.35	358	7,592	4.72%	大買/鉅額交易
2022/02/17	4	30.35	4	30.40	30.35	0	7,344	0.00%
2022/02/16	2	30.25	0	0.00	30.05	2	7,369	0.03%
2022/02/15	4	30.46	23	30.14	29.75	-19	7,401	-0.26%
2022/02/14	8	30.50	0	0.00	30.55	8	7,542	0.11%
2022/02/11	7	31.09	4	31.00	31.00	3	7,505	0.04%
2022/02/10	25	31.82	7	31.96	31.70	18	7,479	0.24%
2022/02/09	227	31.48	228	31.55	31.45	-1	7,353	-0.01%	大買/大賣/
2022/02/08	23	30.12	45	30.57	30.85	-22	7,037	-0.31%
2022/02/07	42	29.44	2	29.43	29.20	40	6,758	0.59%
2022/01/25	2	28.20	3	28.50	28.10	-1	7,037	-0.01%
2022/01/24	3	28.30	2	28.70	28.65	1	7,032	0.01%
2022/01/21	1	28.80	0	0.00	28.70	1	7,050	0.01%
2022/01/19	2	29.10	16	29.22	29.20	-14	7,030	-0.20%
2022/01/18	7	29.38	14	29.36	29.50	-7	6,986	-0.10%
2022/01/17	5	29.32	0	0.00	29.60	5	7,002	0.07%
2022/01/14	215	29.50	311	29.22	29.15	-96	7,015	-1.37%	大買/大賣/
2022/01/13	157	30.45	11	30.82	30.10	146	6,862	2.13%	大買/鉅額交易
2022/01/12	37	30.79	31	30.95	31.50	6	6,614	0.09%
2022/01/11	43	29.89	36	30.03	29.65	7	6,169	0.11%
2022/01/10	11	29.24	10	29.39	28.55	1	5,886	0.02%
2022/01/07	0	0.00	10	28.35	28.40	-10	5,815	-0.17%
2022/01/04	0	0.00	2	28.90	28.75	-2	6,038	-0.03%
2022/01/03	1	29.00	1	29.00	28.75	0	6,079	0.00%
2021/12/30	0.2	29.20	2	29.33	29.30	-1.8	6,215	-0.03%
2021/12/28	6	29.48	0	29.50	29.25	6	6,339	0.09%
2021/12/27	8	29.63	17	29.55	29.70	-9	6,436	-0.14%
2021/12/23	2	28.50	0	0.00	28.35	2	6,490	0.03%
2021/12/22	0	0.00	7	28.50	28.55	-7	6,586	-0.11%
2021/12/21	1	28.65	2	28.73	28.80	-1	6,639	-0.02%
2021/12/20	0	0.00	2	28.25	28.30	-2	6,679	-0.03%
2021/12/17	6	28.69	6	28.90	28.45	0	6,755	0.00%
2021/12/16	5	28.65	2	28.90	28.45	3	6,747	0.04%
2021/12/15	0.2	28.70	3	28.70	28.60	-2.8	6,795	-0.04%
2021/12/14	6.2	28.73	0	0.00	28.30	6.2	6,844	0.09%
2021/12/13	3.2	28.93	3	29.45	29.00	0.2	6,824	0.00%
2021/12/10	7	29.41	2	29.70	29.35	5	6,852	0.07%
2021/12/09	1	30.35	1.1	30.06	30.05	-0.1	6,895	0.00%
2021/12/08	5	30.55	0	0.00	30.30	5	6,970	0.07%
2021/12/07	0.1	30.19	1	30.20	30.15	-0.9	6,908	-0.01%
2021/12/06	1.1	30.25	4	30.29	30.05	-2.9	6,982	-0.04%
2021/12/03	37	30.54	6	29.92	29.40	31	6,930	0.45%
2021/12/02	6	29.68	13	29.15	29.70	-7	6,861	-0.10%
2021/12/01	0	0.00	30	28.90	28.95	-30	6,790	-0.44%
2021/11/30	0	0.00	3	29.57	29.30	-3	6,913	-0.04%
2021/11/29	40	28.60	3	28.62	28.50	37	6,937	0.53%
2021/11/26	3	29.30	2	28.93	28.20	1	7,052	0.01%
2021/11/25	1	29.75	1	29.45	29.45	0	7,137	0.00%
2021/11/24	0	0.00	5	29.14	29.35	-5	7,245	-0.07%
2021/11/23	5	29.10	0	0.00	28.75	5	7,365	0.07%
2021/11/22	0	0.00	10	29.28	29.40	-10	7,528	-0.13%
2021/11/19	3	28.60	2	29.10	28.35	1	7,752	0.01%
2021/11/18	3	29.05	2	29.40	29.10	1	8,821	0.01%
2021/11/17	6.2	28.99	2	29.40	29.05	4.2	9,318	0.04%
2021/11/16	3	29.68	5	29.04	29.80	-2	9,490	-0.02%
2021/11/15	3	28.27	0	0.00	28.10	3	9,920	0.03%
2021/11/12	0	0.00	2	28.63	28.80	-2	10,211	-0.02%
2021/11/11	7	29.50	3	28.82	28.35	4	10,240	0.04%
2021/11/10	1	28.35	0	0.00	28.15	1	10,144	0.01%
2021/11/09	1	28.30	5	28.29	28.10	-4	10,345	-0.04%
2021/11/08	2	28.25	10	28.35	28.45	-8	10,389	-0.08%
2021/11/05	6	27.38	5	27.59	27.55	1	10,542	0.01%
2021/11/04	2	27.60	4	28.30	27.50	-2	10,879	-0.02%
2021/11/03	14	28.50	11	28.48	28.05	3	11,742	0.03%
2021/11/02	5	27.20	6	27.25	27.20	-1	11,815	-0.01%
2021/11/01	0	0.00	1	27.55	26.95	-1	11,818	-0.01%
2021/10/29	6	26.79	6	27.26	27.05	0	11,853	0.00%
2021/10/28	5	26.86	5	27.24	26.65	0	11,897	0.00%
2021/10/27	3	26.72	1	27.05	26.65	2	12,091	0.02%
2021/10/26	8	27.21	0	0.00	27.15	8	12,447	0.06%
2021/10/25	0	0.00	2	27.38	27.35	-2	12,954	-0.02%
2021/10/22	2	27.35	1	26.70	26.70	1	13,258	0.01%
2021/10/21	3	28.05	6	28.41	27.90	-3	13,541	-0.02%
2021/10/20	5	28.08	4	27.90	28.00	1	13,765	0.01%
2021/10/19	0	0.00	9.5	27.69	27.70	-9.5	14,313	-0.07%
2021/10/18	9	26.69	5	26.73	27.15	4	14,792	0.03%
2021/10/15	7	27.47	4	27.65	27.65	3	15,367	0.02%
2021/10/14	4	27.64	7	27.61	27.60	-3	15,743	-0.02%
2021/10/13	7	27.36	12	27.78	26.80	-5	16,468	-0.03%
2021/10/12	1	27.10	32	27.24	27.35	-31	18,371	-0.17%
2021/10/08	5	28.49	3	28.80	28.40	2	18,637	0.01%
2021/10/07	11	29.19	20	29.07	28.65	-9	18,805	-0.05%
2021/10/06	6	28.19	1	27.90	27.60	5	18,872	0.03%
2021/10/05	7	27.61	8	28.26	28.75	-1	18,954	-0.01%
2021/10/04	10	28.65	2	28.10	27.80	8	18,986	0.04%
2021/10/01	8	29.79	4	29.79	29.30	4	19,096	0.02%
2021/09/30	3	30.80	5	30.75	31.15	-2	19,222	-0.01%
2021/09/29	3	30.22	12	30.13	29.95	-9	19,437	-0.05%
2021/09/28	5	30.66	0	0.00	30.50	5	19,727	0.03%
2021/09/27	1	31.40	4	31.58	31.60	-3	20,087	-0.01%
2021/09/24	9	31.47	15	31.44	31.15	-6	20,825	-0.03%
2021/09/23	6	30.98	3	30.82	30.80	3	23,746	0.01%
2021/09/22	12	30.66	1	30.75	30.40	11	26,559	0.04%
2021/09/17	0	0.00	5	31.41	31.70	-5	27,210	-0.02%
2021/09/16	7	30.82	1	30.95	30.65	6	28,978	0.02%
2021/09/15	8	31.01	8	31.32	31.30	0	30,934	0.00%
2021/09/14	4	31.75	2	31.63	31.25	2	32,687	0.01%
2021/09/13	12	32.67	3	32.35	31.85	9	33,957	0.03%
2021/09/10	30	31.91	18.1	32.03	32.00	12	34,061	0.04%
2021/09/09	21	32.09	18	32.23	31.85	3	34,383	0.01%
2021/09/08	4	31.73	3	32.08	31.50	1	35,381	0.00%
2021/09/07	32	31.98	34	32.24	32.45	-2	36,392	-0.01%
2021/09/06	9	31.62	67	31.39	31.00	-58	36,795	-0.16%
2021/09/03	10	32.60	5	32.35	32.00	5	36,962	0.01%
2021/09/02	10	33.23	7.1	33.23	32.95	2.9	36,912	0.01%
2021/09/01	6	33.24	15	33.12	33.40	-9	36,892	-0.02%
2021/08/31	6	34.25	220	34.96	33.50	-214	36,974	-0.58%	大賣/鉅額交易
2021/08/30	16	35.49	6.1	35.13	34.80	9.9	37,084	0.03%
2021/08/27	0	0.00	2	35.38	34.90	-2	37,188	-0.01%
2021/08/26	224	35.68	10	35.53	35.45	214	38,209	0.56%	大買/鉅額交易
2021/08/25	13	35.63	14	35.97	36.05	-1	38,259	0.00%
2021/08/24	365	36.81	130	37.55	36.35	235	38,082	0.62%	大買/大賣/鉅額交易
2021/08/23	147	35.28	209	35.18	35.95	-62	37,283	-0.17%	大買/大賣/
2021/08/20	30	32.43	215	32.64	32.70	-185	37,195	-0.50%	大賣/鉅額交易
2021/08/19	78	33.30	53.1	33.31	32.00	24.9	37,374	0.07%
2021/08/18	65	31.89	46	32.04	32.40	19	37,380	0.05%
2021/08/17	12	30.91	17	30.70	30.00	-5	37,755	-0.01%
2021/08/16	7	30.91	2	30.55	30.60	5	38,504	0.01%
2021/08/13	20.1	32.14	19	31.88	31.55	1.1	38,584	0.00%
2021/08/12	5	31.88	13	31.75	31.90	-8	38,502	-0.02%
2021/08/11	65	31.81	56	31.68	31.30	9	38,723	0.02%
2021/08/10	112	33.83	111	33.12	32.75	1	38,755	0.00%	大買/大賣/
2021/08/09	186	34.27	188	34.82	33.55	-2	38,553	-0.01%	大買/大賣/
2021/08/06	29	33.10	15	32.83	32.40	14	37,819	0.04%
2021/08/05	24	32.14	21	31.85	31.75	3	37,755	0.01%
2021/08/04	2	32.93	4	33.19	32.85	-2	37,887	-0.01%
2021/08/03	14	32.78	12	33.34	32.65	2	38,185	0.01%
2021/08/02	15	32.55	36.3	32.83	33.10	-21.3	38,571	-0.06%
2021/07/30	57	33.51	39	33.02	32.15	18	38,567	0.05%
2021/07/29	24.3	33.98	24	33.91	35.00	0.3	38,481	0.00%
2021/07/28	75	32.43	72	32.56	32.45	3	38,352	0.01%
2021/07/27	17	33.54	76	33.35	32.90	-59	38,762	-0.15%
2021/07/26	43	35.15	39	35.14	34.30	4	39,679	0.01%
2021/07/23	202	36.01	138.1	36.24	35.60	63.9	39,906	0.16%	大買/大賣/
2021/07/22	42	34.64	54.1	34.78	34.75	-12.1	39,876	-0.03%
2021/07/21	133	38.44	133	39.19	35.55	0	39,601	0.00%	大買/大賣/
2021/07/20	27	39.53	29.2	38.84	38.60	-2.2	39,281	-0.01%
2021/07/19	75	42.87	56.1	42.83	41.60	18.9	39,311	0.05%
2021/07/16	379.9	42.40	584	42.27	42.00	-204.1	39,712	-0.51%	大買/大賣/鉅額交易
2021/07/15	322	39.71	167.1	38.95	39.90	154.9	38,527	0.40%	大買/大賣/鉅額交易
2021/07/14	70	33.53	16.5	34.19	36.30	53.5	38,549	0.14%
2021/07/13	18	36.91	4	37.15	36.30	14	39,131	0.04%
2021/07/12	20.5	41.58	6	41.05	40.30	14.5	39,017	0.04%
2021/07/09	16	40.57	10	41.00	40.30	6	38,922	0.02%
2021/07/08	14	40.46	9.2	40.78	42.40	4.9	39,120	0.01%
2021/07/07	14.5	40.75	4	41.26	41.00	10.5	39,230	0.03%
2021/07/06	20.4	44.52	9	45.26	43.95	11.4	39,044	0.03%
2021/07/05	16	43.88	16	43.55	43.50	0	38,796	0.00%
2021/07/02	15.3	46.60	31	46.47	45.90	-15.7	38,467	-0.04%
2021/07/01	79.5	48.90	105	50.32	49.00	-25.5	38,111	-0.07%	大賣/
2021/06/30	454	47.93	378	48.18	49.60	76	37,399	0.20%	大買/大賣/
2021/06/29	308.9	45.12	419	45.27	45.10	-110.1	34,490	-0.32%	大買/大賣/鉅額交易
2021/06/28	504	41.64	470	41.29	41.70	34	31,735	0.11%	大買/大賣/
2021/06/25	559	37.26	524	37.16	37.95	35	31,037	0.11%	大買/大賣/
2021/06/24	664	33.65	663	33.94	34.50	1	29,226	0.00%	大買/大賣/
2021/06/23	480.1	31.84	492	32.19	31.40	-12	27,249	-0.04%	大買/大賣/
2021/06/22	179.1	33.81	231	34.65	34.85	-51.9	25,448	-0.20%	大買/大賣/
2021/06/21	4	31.70	201	31.70	31.70	-197	24,140	-0.82%	大賣/鉅額交易
2021/06/18	140	28.84	353	28.80	28.85	-213	24,085	-0.88%	大買/大賣/鉅額交易
2021/06/17	405	25.90	86.1	25.82	26.25	318.9	24,078	1.32%	大買/鉅額交易
2021/06/16	71.1	24.23	114	24.20	23.90	-42.9	22,967	-0.19%	大賣/
2021/06/15	85	23.50	33	24.01	24.20	52	21,862	0.24%
2021/06/11	66	23.07	10	23.42	22.60	56	21,164	0.26%
2021/06/10	3	22.15	17	22.26	22.40	-14	20,891	-0.07%
2021/06/09	6	22.71	7	23.01	22.55	-1	20,829	0.00%
2021/06/08	5	23.36	16	23.63	23.15	-11	20,732	-0.05%
2021/06/07	33	22.97	10	23.23	23.00	23	20,471	0.11%
2021/06/04	16	23.15	90.1	22.98	22.75	-74.1	20,226	-0.37%
2021/06/03	302.1	23.98	205.1	24.10	23.80	97	20,045	0.48%	大買/大賣/
2021/06/02	95	22.69	19	22.76	22.70	76	18,903	0.40%
2021/06/01	58	22.43	5	22.03	22.55	53	18,682	0.28%
2021/05/31	13	23.00	7	23.14	22.10	6	18,531	0.03%
2021/05/28	43.1	22.83	30.1	22.96	22.65	13	18,209	0.07%
2021/05/27	24	22.98	43.2	23.00	22.80	-19.2	17,808	-0.11%
2021/05/26	82.2	22.93	98	22.89	22.70	-15.8	17,432	-0.09%
2021/05/25	73.2	22.31	33.2	22.06	21.90	40	16,789	0.24%
2021/05/24	21.3	21.21	23	21.30	21.75	-1.7	16,109	-0.01%
2021/05/21	1.1	19.23	35	19.45	19.80	-33.9	15,421	-0.22%
2021/05/20	32.1	19.25	4	18.49	18.45	28.1	15,381	0.18%
2021/05/19	24	19.19	20	19.32	19.30	4	15,232	0.03%
2021/05/18	5	18.30	2	18.45	18.80	3	14,946	0.02%
2021/05/17	1	17.55	0	0.00	17.10	1	14,691	0.01%
2021/05/14	13	18.26	11	18.23	18.95	2	14,518	0.01%
2021/05/13	15	18.37	8	18.29	18.20	7	14,305	0.05%
2021/05/12	16	20.61	27	20.28	19.60	-11	14,045	-0.08%
2021/05/11	30.2	22.58	5.6	22.89	21.75	24.6	13,849	0.18%
2021/05/10	84	22.93	83	23.15	23.65	1	13,501	0.01%
2021/05/07	16	21.73	12.2	21.98	22.25	3.8	13,035	0.03%
2021/05/06	19	23.13	31	23.21	22.05	-12	12,831	-0.09%
2021/05/05	85	23.05	84	23.18	22.85	1	12,555	0.01%
2021/05/04	145	24.89	164	24.86	23.15	-19	12,174	-0.16%	大買/大賣/
2021/05/03	290.2	26.43	274	26.47	25.70	16.2	11,429	0.14%	大買/大賣/
2021/04/29	38.1	24.05	19	24.29	24.45	19.1	10,210	0.19%
2021/04/28	17	23.57	2	23.53	23.45	15	9,811	0.15%
2021/04/27	12	22.93	14	22.53	22.50	-2	9,350	-0.02%
2021/04/26	39	23.03	19	22.97	22.85	20	9,136	0.22%
2021/04/23	121	22.38	109	22.54	21.80	12	8,817	0.14%	大買/大賣/
2021/04/22	56	24.28	105	24.32	23.50	-49	8,502	-0.58%	大賣/
2021/04/21	47	22.52	40	22.76	23.50	7	7,328	0.10%
2021/04/20	11	21.28	10	21.35	21.40	1	6,588	0.02%
2021/04/19	23	21.83	14	22.04	22.25	9	6,393	0.14%
2021/04/16	11	20.14	9	20.12	20.25	2	5,691	0.04%
2021/04/15	1	19.80	2	19.80	19.75	-1	5,724	-0.02%
2021/04/14	1	20.35	1	20.15	19.90	0	5,969	0.00%
2021/04/13	9	19.66	3	20.32	19.85	6	5,838	0.10%
2021/04/12	0	0.00	11	19.27	19.30	-11	5,608	-0.20%
2021/04/09	5	18.77	105	18.76	18.70	-100	5,877	-1.70%	大賣/
2021/04/08	3	19.20	10	19.09	19.10	-7	6,029	-0.12%
2021/04/07	0	0.00	30	18.78	18.95	-30	6,212	-0.48%
2021/04/06	12	18.80	85	18.91	18.80	-73	7,148	-1.02%
2021/04/01	5	18.75	27	18.87	18.90	-22	7,980	-0.28%
2021/03/31	0	0.00	11	18.59	18.50	-11	8,512	-0.13%
2021/03/30	0	0.00	6	18.25	18.35	-6	8,525	-0.07%
2021/03/29	2	18.30	6	18.33	18.25	-4	8,612	-0.05%
2021/03/26	0	0.00	38	18.07	18.10	-38	8,952	-0.42%
2021/03/25	2	18.00	6.1	18.10	17.95	-4.1	9,694	-0.04%
2021/03/24	3	18.05	3	18.12	17.95	0	9,837	0.00%
2021/03/23	51	18.25	3	18.35	18.35	48	9,870	0.49%
2021/03/22	120.1	18.48	41	18.58	19.05	79.1	9,780	0.81%	大買/
2021/03/19	88	18.00	1	18.10	17.85	87	9,817	0.89%
2021/03/18	0	0.00	24	17.85	17.85	-24	9,965	-0.24%
2021/03/16	0	0.00	0.1	17.60	17.55	-0.1	10,038	0.00%
2021/03/15	9	17.67	5	17.60	17.70	4	10,113	0.04%
2021/03/12	11	17.51	100	17.40	17.45	-89	10,205	-0.87%
2021/03/11	0	0.00	41	17.45	17.45	-41	10,313	-0.40%
2021/03/10	12	17.55	0	0.00	17.35	12	10,332	0.12%
2021/03/09	0	0.00	6	17.42	17.85	-6	10,400	-0.06%
2021/03/08	1	17.10	3	17.25	17.10	-2	10,427	-0.02%
2021/03/05	7	17.39	5	17.55	17.25	2	10,620	0.02%
2021/03/04	100	17.25	0	0.00	17.20	100	10,703	0.93%
2021/03/02	3	17.13	3	17.05	16.75	0	10,692	0.00%
2021/02/26	0	0.00	2	17.35	17.05	-2	10,659	-0.02%
2021/02/25	25	17.22	0	0.00	17.25	25	10,733	0.23%
2021/02/24	15	17.33	4	17.45	17.05	11	10,739	0.10%
2021/02/23	95	18.16	27	17.92	17.70	68	10,664	0.64%
2021/02/22	11	17.28	5	17.84	18.00	6	10,480	0.06%
2021/02/17	4	16.10	2	15.95	16.25	2	10,272	0.02%
2021/02/05	2	15.90	0	0.00	15.85	2	10,286	0.02%
2021/02/04	0	0.00	2	15.93	15.90	-2	10,309	-0.02%
2021/01/29	0	0.00	1	15.60	15.60	-1	10,640	-0.01%
2021/01/26	2	15.70	2	15.80	15.75	0	10,744	0.00%
2021/01/22	0	0.00	4	15.75	16.10	-4	10,789	-0.04%
2021/01/21	1	16.10	4	16.13	15.80	-3	10,753	-0.03%
2021/01/20	2	15.90	0	0.00	15.50	2	10,693	0.02%
2021/01/19	0	0.00	1	16.55	16.10	-1	10,678	-0.01%
2021/01/18	1	16.25	0	0.00	16.45	1	10,898	0.01%
2021/01/15	4	16.74	9	16.71	16.50	-5	10,832	-0.05%
2021/01/14	1	17.35	3	17.40	17.30	-2	10,692	-0.02%
2021/01/13	1.6	17.19	1	17.25	17.20	0.6	10,626	0.01%
2021/01/12	5	17.44	14	17.66	17.15	-9	10,567	-0.09%
2021/01/11	4	18.18	3	18.13	18.10	1	10,409	0.01%
2021/01/08	10	18.24	7	18.24	18.20	3	10,387	0.03%
2021/01/07	21	17.92	21	18.01	17.80	0	10,234	0.00%
2021/01/06	27	18.68	22.1	18.73	18.60	4.9	9,953	0.05%
2021/01/05	8	19.67	1	19.50	19.50	7	9,747	0.07%
2021/01/04	16	20.02	32	20.13	20.20	-16	9,555	-0.17%
2020/12/31	18	20.50	11	20.25	20.25	7	9,176	0.08%
2020/12/30	14	20.20	6	20.21	20.35	8	8,964	0.09%
2020/12/29	55.1	21.67	21	21.56	20.80	34.1	8,706	0.39%
2020/12/28	60	20.59	28	20.74	21.05	32	7,702	0.42%
2020/12/25	10.1	19.21	34	19.35	19.15	-23.9	6,775	-0.35%
2020/12/24	13	18.09	6	18.24	18.15	7	6,122	0.11%
2020/12/23	0	0.00	5	17.50	18.05	-5	6,012	-0.08%
2020/12/22	39	17.98	10	18.48	17.85	29	5,925	0.49%
2020/12/21	38	19.13	63	18.89	18.90	-25	5,595	-0.45%
2020/12/16	2	17.63	13	17.75	17.80	-11	4,673	-0.24%
2020/12/15	19	17.57	34	17.84	17.75	-15	4,561	-0.33%
2020/12/14	17	17.28	14.9	17.29	17.50	2.1	4,110	0.05%
2020/12/11	7	16.51	10	16.40	16.50	-3	3,890	-0.08%
2020/12/10	4	16.95	1	16.85	16.90	3	3,800	0.08%
2020/12/09	0	0.00	1	17.25	17.25	-1	3,740	-0.03%
2020/12/08	20	17.05	4	16.96	16.90	16	3,714	0.43%
2020/12/07	8	16.90	5	16.93	16.75	3	3,593	0.08%
2020/12/03	1	16.55	2	16.70	16.65	-1	3,522	-0.03%
2020/12/02	0	0.00	31	16.49	16.55	-31	3,534	-0.88%
2020/12/01	31	16.30	0	0.00	16.20	31	3,512	0.88%
2020/11/30	0	0.00	1	16.10	15.95	-1	3,323	-0.03%
2020/11/27	0	0.00	2	15.55	15.70	-2	3,228	-0.06%
2020/11/26	2	15.70	0	0.00	15.55	2	3,235	0.06%
2020/11/24	2	15.65	2	15.75	15.65	0	3,358	0.00%
2020/11/23	3	15.20	8	15.17	15.35	-5	3,221	-0.16%
2020/11/19	0	0.00	8	15.03	15.00	-8	3,207	-0.25%
2020/11/18	3	15.10	1	15.15	15.00	2	3,202	0.06%
2020/11/16	0	0.00	10	14.91	15.00	-10	3,219	-0.31%
2020/11/13	1	15.00	0	0.00	14.80	1	3,218	0.03%
2020/11/11	10	15.45	3	15.50	15.40	7	3,192	0.22%
2020/11/10	7	15.50	0	0.00	15.15	7	3,174	0.22%
2020/11/09	4	15.43	39	15.58	15.50	-35	3,075	-1.14%
2020/11/06	0	0.00	1	14.90	14.95	-1	2,791	-0.04%
2020/11/05	0	0.00	3	14.95	14.85	-3	2,787	-0.11%
2020/11/04	1	15.00	0	0.00	15.05	1	2,782	0.04%
2020/11/02	4	14.80	4	15.03	15.10	0	2,606	0.00%
2020/10/28	0	0.00	1	15.10	15.00	-1	2,472	-0.04%
2020/10/26	15	15.06	10	15.05	15.00	5	2,379	0.21%
2020/10/16	3	14.25	3	14.15	14.20	0	2,037	0.00%
2020/09/23	5	13.85	0	0.00	13.75	5	2,091	0.24%
2020/09/11	6	14.00	1	14.30	13.95	5	2,093	0.24%
2020/09/09	1	14.30	0	0.00	14.30	1	1,998	0.05%
2020/09/07	1	14.35	2	14.35	14.20	-1	1,879	-0.05%
2020/09/04	9	13.77	0	0.00	13.95	9	1,771	0.51%
2020/09/03	0	0.00	1	14.20	14.10	-1	1,672	-0.06%
2020/09/02	3	14.03	10	13.96	13.90	-7	1,642	-0.43%
2020/09/01	3	14.05	0	0.00	14.15	3	1,603	0.19%
2020/08/31	20	14.42	10	14.41	14.40	10	1,586	0.63%
2020/08/28	0	0.00	3	13.88	13.95	-3	1,458	-0.21%
2020/08/27	0	0.00	4	13.83	13.85	-4	1,435	-0.28%
2020/08/20	2	13.20	0	0.00	13.20	2	1,351	0.15%
2020/08/19	9	13.69	0	0.00	13.60	9	1,331	0.68%
2020/08/18	2	13.70	0	0.00	13.70	2	1,315	0.15%
2020/08/17	0	0.00	4	13.85	13.90	-4	1,297	-0.31%
2020/08/10	1	13.45	0	0.00	13.45	1	1,255	0.08%
2020/07/28	6	13.43	0	0.00	13.45	6	1,234	0.49%
2020/07/20	5	13.40	0	0.00	13.40	5	1,283	0.39%
2020/07/06	1	13.65	0	0.00	13.80	1	1,145	0.09%
2020/05/21	0	0.00	2	13.00	13.00	-2	1,044	-0.19%
2020/04/21	2	12.45	2	12.35	12.30	0	1,073	0.00%
2020/03/23	3	11.05	0	0.00	11.00	3	999	0.30%
2020/02/24	0	0.00	0.5	13.70	13.75	-0.5	969	-0.06%
2020/01/30	1	13.75	0	0.00	13.75	1	1,242	0.08%
2020/01/02	0	0.00	10	14.50	14.45	-10	1,780	-0.56%
2019/12/18	0	0.00	2	14.45	14.40	-2	1,742	-0.11%
2019/12/02	2	14.60	4	14.48	14.30	-2	1,654	-0.12%
2019/11/29	2	14.15	0	0.00	14.00	2	1,556	0.13%
2019/11/28	0	0.00	3	14.20	14.10	-3	1,554	-0.19%
2019/11/27	3	14.00	0	0.00	14.00	3	1,558	0.19%
2019/11/26	0	0.00	3	14.20	14.00	-3	1,548	-0.19%
2019/11/25	5	14.12	0	0.00	14.15	5	1,547	0.32%
2019/11/06	2	14.20	0	0.00	14.20	2	1,463	0.14%
2019/11/04	3	14.40	3	14.45	14.45	0	1,304	0.00%
2019/10/15	0	0.00	5	14.12	14.15	-5	785	-0.64%
2019/10/14	0	0.00	3	14.15	14.15	-3	772	-0.39%
2019/08/29	2	13.20	0	0.00	13.25	2	1,080	0.19%
2019/07/26	40	14.35	0	0.00	14.40	40	1,841	2.17%
2019/07/25	0	0.00	5	14.40	14.45	-5	1,833	-0.27%
2019/07/11	1	14.15	0	0.00	14.10	1	1,669	0.06%
2019/06/14	0	0.00	10	13.95	14.00	-10	1,488	-0.67%
2019/06/10	0	0.00	20	14.10	14.10	-20	1,467	-1.36%
2019/06/03	6	14.49	1	14.50	14.50	5	1,404	0.36%
2019/05/31	0	0.00	25	14.42	14.40	-25	1,392	-1.80%
2019/05/30	5	14.55	29	14.43	14.45	-24	1,385	-1.73%
2019/05/29	20	14.35	0	0.00	14.35	20	1,356	1.47%
2019/05/27	2	14.65	2	14.75	14.75	0	1,229	0.00%
2019/05/24	20	14.45	0	0.00	14.45	20	1,154	1.73%
2019/05/22	0	0.00	2	14.35	14.35	-2	1,067	-0.19%
2019/05/21	15	14.41	5	14.29	14.25	10	1,025	0.98%
2019/05/20	8	14.28	9	14.21	14.20	-1	912	-0.11%
2019/05/17	22	14.35	0	0.00	14.40	22	807	2.72%
2019/05/09	1	14.15	0	0.00	13.80	1	606	0.16%
2019/04/08	0	0.00	2	13.45	13.45	-2	405	-0.49%
2019/03/19	20	13.50	0	0.00	13.50	20	475	4.20%
2019/03/18	0	0.00	40	13.50	13.55	-40	476	-8.39%
2019/03/05	0	0.00	2	13.60	13.70	-2	601	-0.33%
2018/10/17	2	13.20	0	0.00	13.10	2	1,439	0.14%
2018/10/09	10	14.20	10	14.25	13.95	0	1,309	0.00%
2018/09/04	2	13.60	0	0.00	13.65	2	791	0.25%
2018/06/04	0	0.00	1	13.50	13.55	-1	455	-0.22%
2018/05/15	0	0.00	12	13.37	13.35	-12	455	-2.63%
2018/05/04	3	13.45	0	0.00	13.40	3	513	0.58%
2018/04/30	0	0.00	3	13.45	13.50	-3	505	-0.59%
2018/04/27	3	13.35	0	0.00	13.30	3	498	0.60%
2018/04/26	0	0.00	1	13.30	13.25	-1	497	-0.20%
2018/03/28	2	13.10	0	0.00	13.15	2	612	0.33%
2018/01/10	0	0.00	11	14.20	14.10	-11	714	-1.54%