榮運 (2607)-元大-新竹經國券商分點個股進出

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
33.20
漲跌
▼0.65
漲幅
-1.92%
成交量
3,795張
產業
上市航運類股
507人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮運 (2607)籌碼相關－元大-新竹經國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/20	4	33.64	0	0.00	33.20	4	3,924	0.10%
2024/05/16	1	34.05	15	34.10	34.20	-14	3,849	-0.36%
2024/05/15	1	33.70	6	33.80	33.80	-5	3,802	-0.13%
2024/05/14	3	34.20	0.1	34.00	34.25	2.9	3,768	0.08%
2024/05/13	28.1	35.72	5	34.24	33.95	23.1	3,681	0.63%
2024/05/10	40	34.77	61	34.32	34.15	-21	3,412	-0.62%
2024/05/09	0	0.00	0	33.70	33.70	0	3,255	0.00%
2024/05/08	2	34.40	12	33.44	33.45	-10	3,231	-0.31%
2024/05/07	2	33.58	0	0.00	33.80	2	3,189	0.06%
2024/05/02	1	34.40	2	34.43	34.20	-1	3,098	-0.03%
2024/04/30	5	33.18	0	0.00	33.65	5	3,095	0.16%
2024/04/29	11	33.89	14	34.66	34.45	-3	3,018	-0.10%
2024/04/26	5	32.85	91	32.79	32.95	-86	2,797	-3.07%
2024/04/24	0.5	31.65	2	31.93	32.10	-1.5	2,730	-0.05%
2024/04/18	1	30.70	2	30.55	30.70	-1	2,694	-0.04%
2024/04/17	3	30.50	0	0.00	30.65	3	2,734	0.11%
2024/04/15	1	30.05	0	0.00	29.95	1	2,933	0.03%
2024/04/11	2	30.88	0	0.00	30.75	2	3,703	0.05%
2024/04/02	10	31.25	0	0.00	31.40	10	4,158	0.24%
2024/04/01	10	31.50	0	0.00	31.50	10	4,181	0.24%
2024/03/26	10	31.00	0	0.00	31.00	10	4,651	0.21%
2024/03/19	1	31.50	1	31.50	31.50	0	5,658	0.00%
2024/03/15	50	31.91	0	0.00	31.75	50	5,660	0.88%
2024/03/13	42	32.90	0	0.00	32.50	42	5,642	0.74%
2024/03/12	5	34.60	12	34.83	34.80	-7	5,505	-0.13%
2024/03/11	4	34.20	1	34.20	34.30	3	5,524	0.05%
2024/03/08	0	0.00	1	33.85	33.70	-1	5,737	-0.02%
2024/03/07	0	0.00	7	34.03	33.60	-7	5,806	-0.12%
2024/03/06	2	33.40	0	0.00	33.30	2	5,791	0.03%
2024/03/04	0	0.00	3	32.80	33.20	-3	5,846	-0.05%
2024/02/20	0	33.40	1	33.15	33.10	-1	6,015	-0.02%
2024/02/19	0	0.00	5	32.50	32.80	-5	6,253	-0.08%
2024/02/16	5	32.15	0	0.00	32.25	5	6,433	0.08%
2024/01/29	0	0.00	0.1	33.70	33.95	-0.1	6,833	0.00%
2024/01/24	5	33.45	42	33.94	33.80	-37	6,810	-0.54%
2024/01/22	0	0.00	1	32.25	32.35	-1	6,771	-0.01%
2024/01/19	1	32.30	0	0.00	32.50	1	6,792	0.01%
2024/01/18	0	0.00	10	32.68	32.75	-10	6,800	-0.15%
2024/01/17	2	32.30	8	32.49	32.35	-6	6,833	-0.09%
2024/01/16	5	32.81	0.1	33.00	32.40	5	6,836	0.07%
2024/01/15	10	33.23	0	0.00	33.20	10	6,813	0.15%
2024/01/12	4	33.50	0	0.00	33.40	4	6,831	0.06%
2024/01/11	0	0.00	1.1	33.33	33.35	-1.1	6,813	-0.02%
2024/01/10	10	32.90	4	32.83	32.70	6	6,854	0.09%
2024/01/09	14	33.30	4	33.30	33.65	10	6,822	0.15%
2024/01/08	17	34.62	6	34.58	34.60	11	6,759	0.16%
2024/01/05	37	35.39	30	35.38	35.80	7	6,785	0.10%
2024/01/04	12	34.73	13.3	34.46	35.50	-1.3	6,080	-0.02%
2024/01/03	0	0.00	20	32.28	32.30	-20	5,667	-0.35%
2024/01/02	21	31.93	20.1	32.42	31.85	0.9	5,618	0.02%
2023/12/29	1	31.80	0	0.00	31.70	1	5,499	0.02%
2023/12/28	20	31.87	1	32.00	31.80	19	5,488	0.35%
2023/12/26	1	32.25	0	0.00	32.25	1	5,426	0.02%
2023/12/25	1	32.65	0	0.00	32.20	1	5,382	0.02%
2023/12/22	5	35.15	5	34.60	34.60	0	5,252	0.00%
2023/12/21	0	0.00	2	34.90	35.00	-2	5,139	-0.04%
2023/12/19	6	35.16	7.7	34.90	34.90	-1.7	4,821	-0.04%
2023/12/18	4	35.04	20	34.55	35.00	-16	4,503	-0.36%
2023/12/15	3	33.10	7	33.01	33.10	-4	4,153	-0.10%
2023/12/14	1	31.80	5	32.33	32.40	-4	4,044	-0.10%
2023/12/12	3	31.50	3	31.58	31.55	0	4,023	0.00%
2023/12/11	0	0.00	1	31.40	31.30	-1	3,998	-0.03%
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	0	0.00	6	31.40	31.30	-6	3,920	-0.15%
2023/12/05	8	31.56	7.1	31.40	31.55	0.9	3,849	0.02%
2023/12/04	4.8	30.89	5	30.72	30.85	-0.2	3,592	-0.01%
2023/12/01	0	0.00	1	29.75	29.70	-1	3,471	-0.03%
2023/11/30	1	29.40	0	0.00	29.30	1	3,436	0.03%
2023/11/29	1	29.85	1	29.85	29.75	0	3,359	0.00%
2023/11/22	1	29.35	6	29.40	29.40	-5	3,286	-0.15%
2023/11/21	0	0.00	1	29.25	29.40	-1	3,253	-0.03%
2023/11/20	1	29.25	0	0.00	29.30	1	3,249	0.03%
2023/11/17	11.6	29.20	5	29.20	29.50	6.6	3,211	0.21%
2023/11/16	3	29.42	0	0.00	28.80	3	3,099	0.10%
2023/11/15	5.4	31.83	2	32.45	31.35	3.4	2,857	0.12%
2023/11/14	29	33.65	8	33.49	33.50	21	2,801	0.75%
2023/11/13	35	33.25	46.3	33.39	33.30	-11.3	2,734	-0.41%
2023/11/10	34.1	32.13	37	31.88	32.00	-2.9	2,525	-0.11%
2023/11/09	16	31.01	11	31.36	32.00	5	2,463	0.20%
2023/11/08	5	31.07	0.1	31.15	30.70	4.9	2,393	0.20%
2023/11/07	2	30.88	0	0.00	30.85	2	2,349	0.09%
2023/11/06	1.1	30.68	0	0.00	30.80	1.1	2,358	0.05%
2023/11/02	0	0.00	0.1	30.50	30.65	-0.1	2,397	0.00%
2023/11/01	0	0.00	0.1	30.20	30.20	-0.1	2,389	0.00%
2023/10/31	0	0.00	0	29.85	29.85	0	2,379	0.00%
2023/10/27	0	0.00	1.2	31.05	31.10	-1.2	2,337	-0.05%
2023/10/26	0.2	30.85	1	31.00	30.50	-0.9	2,325	-0.04%
2023/10/25	1	30.75	4	31.19	30.90	-3	2,337	-0.13%
2023/10/19	1	30.85	0	0.00	30.90	1	2,328	0.04%
2023/10/18	6	30.67	5	30.70	30.40	1	2,271	0.04%
2023/10/17	5	30.30	5	30.65	30.45	0	2,201	0.00%
2023/10/16	0	0.00	0.1	30.60	30.40	-0.1	2,175	-0.01%
2023/10/13	0.1	30.35	51.1	30.39	30.50	-51	2,097	-2.43%
2023/10/12	0	0.00	1	29.05	29.15	-1	1,878	-0.05%
2023/10/11	10	28.80	1	28.80	28.85	9	1,837	0.49%
2023/10/06	10	28.10	2	28.00	28.00	8	1,805	0.44%
2023/10/04	0	0.00	2	27.75	27.60	-2	1,893	-0.11%
2023/10/03	0	0.00	1	28.15	28.10	-1	1,892	-0.05%
2023/10/02	20	28.61	0	0.00	28.25	20	1,904	1.05%
2023/09/28	5	28.55	0	0.00	28.55	5	1,921	0.26%
2023/09/25	0.1	28.20	0	0.00	28.20	0.1	2,089	0.00%
2023/09/19	0	0.00	1	28.75	28.70	-1	2,137	-0.05%
2023/09/15	0	0.00	1	28.80	28.90	-1	2,181	-0.05%
2023/09/14	0	0.00	1	28.45	28.55	-1	2,133	-0.05%
2023/09/07	0	0.00	1.5	28.47	28.50	-1.5	2,268	-0.06%
2023/09/06	0.5	27.95	0	0.00	28.45	0.5	2,281	0.02%
2023/09/05	0.1	28.50	0	0.00	28.60	0.1	2,295	0.00%
2023/09/04	0	0.00	3.1	28.70	28.75	-3.1	2,339	-0.13%
2023/08/29	0	0.00	2	27.75	27.80	-2	2,348	-0.09%
2023/08/18	5	29.05	11	28.92	28.60	-6	2,315	-0.26%
2023/08/16	0	27.45	0	0.00	27.15	0	2,174	0.00%
2023/08/10	0	0.00	1	28.65	28.45	-1	2,168	-0.05%
2023/08/09	0	0.00	2	29.05	28.80	-2	2,144	-0.09%
2023/08/08	2.1	28.50	0	0.00	28.55	2.1	2,089	0.10%
2023/08/07	0	0.00	4	28.50	28.55	-4	2,092	-0.19%
2023/08/02	2	28.10	1	28.10	28.05	1	2,098	0.05%
2023/08/01	0	0.00	10	28.20	28.40	-10	2,093	-0.48%
2023/07/28	10	28.65	11.1	28.99	28.65	-1.1	2,072	-0.05%
2023/07/27	0	0.00	35	28.19	28.30	-35	2,027	-1.73%
2023/07/26	0	0.00	10	27.90	27.60	-10	1,976	-0.51%
2023/07/25	0	0.00	4	27.54	27.70	-4	1,961	-0.20%
2023/07/24	2	26.75	0	0.00	26.85	2	1,907	0.10%
2023/07/21	2	27.20	0	0.00	27.05	2	1,917	0.10%
2023/07/19	0	0.00	1	26.80	26.55	-1	1,923	-0.05%
2023/07/17	1	27.15	0	0.00	27.15	1	1,907	0.05%
2023/07/14	2	27.10	0	0.00	27.10	2	1,892	0.11%
2023/07/12	0	0.00	26	28.25	28.20	-26	1,920	-1.35%
2023/07/11	10	28.45	5	28.75	28.60	5	1,871	0.27%
2023/07/06	10	28.80	0	0.00	29.00	10	1,867	0.54%
2023/07/05	2	29.28	0	0.00	29.10	2	1,851	0.11%
2023/07/04	6	29.59	4	29.80	29.40	2	1,853	0.11%
2023/07/03	1	29.35	14	29.55	29.35	-13	1,776	-0.73%
2023/06/30	1	28.80	13	29.02	28.80	-12	1,714	-0.70%
2023/06/29	1	28.55	0	0.00	28.55	1	1,688	0.06%
2023/06/27	21	28.46	2	28.38	28.35	19	1,673	1.14%
2023/06/26	2.1	28.70	2	28.85	28.70	0.1	1,667	0.00%
2023/06/21	0	0.00	11	29.00	29.00	-11	1,659	-0.66%
2023/06/20	1	28.65	1	28.75	28.55	0	1,622	0.00%
2023/06/19	1	28.50	11	28.73	28.45	-10	1,611	-0.62%
2023/06/15	6	28.38	11	28.59	28.40	-5	1,577	-0.32%
2023/06/14	12	28.28	10	28.55	28.50	2	1,564	0.13%
2023/06/12	0	27.90	1	27.95	27.95	-1	1,691	-0.06%
2023/06/08	10	28.26	11	28.44	28.15	-1	1,761	-0.06%
2023/06/07	2	28.13	13	28.22	28.15	-11	1,892	-0.58%
2023/06/06	2	27.90	2	28.10	27.95	0	1,901	0.00%
2023/06/05	3	28.00	21	27.97	28.00	-18	1,920	-0.94%
2023/06/02	0	0.00	6	27.80	27.75	-6	1,944	-0.31%
2023/06/01	0	0.00	13	27.58	27.60	-13	2,000	-0.65%
2023/05/31	0.1	27.40	0	0.00	27.40	0.1	2,114	0.00%
2023/05/30	1	27.35	1	27.60	27.35	0	2,164	0.00%
2023/05/29	1	27.40	14	27.61	27.35	-13	2,210	-0.59%
2023/05/26	3	27.15	1	27.35	27.25	2	2,268	0.09%
2023/05/25	2	27.35	0	0.00	27.35	2	2,351	0.09%
2023/05/24	1	27.55	7	27.61	27.55	-6	2,380	-0.25%
2023/05/22	3	27.47	11	27.57	27.45	-8	2,437	-0.33%
2023/05/19	1	27.35	0	0.00	27.30	1	2,462	0.04%
2023/05/18	1	27.25	0	0.00	27.35	1	2,530	0.04%
2023/05/16	0	0.00	2	27.08	27.10	-2	2,549	-0.08%
2023/05/15	1	26.45	0	0.00	26.60	1	2,580	0.04%
2023/05/12	1	26.65	0	0.00	26.60	1	2,656	0.04%
2023/05/11	1	26.60	0	0.00	26.30	1	2,919	0.03%
2023/05/09	0	0.00	17	26.75	26.60	-17	2,926	-0.58%
2023/05/03	1	26.85	0	0.00	26.85	1	3,046	0.03%
2023/05/02	0	0.00	1	27.25	27.10	-1	3,082	-0.03%
2023/04/26	11	26.65	0	0.00	26.65	11	3,135	0.35%
2023/04/25	45	26.96	0	0.00	26.85	45	3,149	1.43%
2023/04/24	8.2	27.22	0	0.00	27.30	8.2	3,159	0.26%
2023/04/21	31	27.36	0	0.00	27.35	31	3,216	0.96%
2023/04/20	10	27.70	0	0.00	27.70	10	3,200	0.31%
2023/04/18	0	0.00	0	28.30	28.10	0	3,208	0.00%
2023/04/17	3	28.45	44	28.54	28.40	-41	3,199	-1.28%
2023/04/14	0	28.35	0	0.00	28.20	0	3,153	0.00%
2023/04/13	0	27.95	1	28.10	28.25	-1	3,151	-0.03%
2023/04/12	3	27.95	3	28.00	27.95	0	3,165	0.00%
2023/04/10	1	28.10	2	28.10	27.95	-1	3,226	-0.03%
2023/04/07	0	0.00	4	28.09	28.00	-4	3,243	-0.12%
2023/03/31	3	27.73	0	0.00	27.70	3	3,329	0.09%
2023/03/30	3	27.67	2	27.88	27.75	1	3,547	0.03%
2023/03/27	0.1	27.50	2	27.60	27.50	-2	3,680	-0.05%
2023/03/24	0	0.00	6	27.65	27.65	-6	3,815	-0.16%
2023/03/23	1	27.65	0	0.00	27.60	1	3,843	0.03%
2023/03/21	0	0.00	1	27.70	27.70	-1	3,852	-0.03%
2023/03/20	0.1	27.45	2	27.40	27.65	-2	3,859	-0.05%
2023/03/16	2	27.33	0	0.00	27.40	2	3,873	0.05%
2023/03/15	37	28.05	25	28.57	27.75	12	3,873	0.31%
2023/03/14	1	27.35	2	27.35	27.40	-1	3,773	-0.03%
2023/03/13	1	27.85	1	27.60	27.75	0	3,758	0.00%
2023/03/10	8.1	28.33	20	28.66	28.25	-12	3,726	-0.32%
2023/03/09	0	0.00	4	28.39	28.45	-4	3,632	-0.11%
2023/03/08	0	0.00	2	28.25	28.30	-2	3,663	-0.05%
2023/03/07	3	28.45	6	28.68	28.60	-3	3,682	-0.08%
2023/03/06	3	28.62	1	28.60	28.40	2	3,693	0.05%
2023/03/03	2	28.57	3	28.42	28.55	-1	3,725	-0.03%
2023/03/02	1	28.15	2	28.00	28.10	-1	3,645	-0.03%
2023/03/01	2	27.78	1	27.70	27.65	1	3,637	0.03%
2023/02/24	7	28.06	3	28.10	28.00	4	3,621	0.11%
2023/02/23	3	27.97	22	28.10	27.95	-19	3,587	-0.53%
2023/02/22	1	27.50	1	27.75	27.55	0	3,544	0.00%
2023/02/20	1	27.30	18	27.31	27.40	-17	3,566	-0.48%
2023/02/17	20	27.41	0	0.00	27.30	20	3,595	0.56%
2023/02/16	23	27.86	22	27.88	27.75	1	3,623	0.03%
2023/02/15	0	0.00	2	27.30	27.30	-2	3,615	-0.06%
2023/02/14	1	27.30	0	0.00	27.30	1	3,625	0.03%
2023/02/10	4	27.99	0	0.00	27.70	4	3,682	0.11%
2023/02/09	16.1	28.26	21	28.15	28.30	-5	3,694	-0.13%
2023/02/07	0	0.00	11	26.98	26.85	-11	3,531	-0.31%
2023/02/06	1	26.90	0	0.00	26.90	1	3,560	0.03%
2023/02/03	5	27.19	0	0.00	27.20	5	3,588	0.14%
2023/02/02	2	27.10	11	27.25	27.15	-9	3,569	-0.25%
2023/02/01	0	0.00	1	27.20	26.95	-1	3,551	-0.03%
2023/01/31	0	0.00	2	27.03	26.90	-2	3,535	-0.06%
2023/01/30	11	26.75	1	26.80	26.65	10	3,525	0.28%
2023/01/16	2	26.43	2	26.45	26.40	0	3,539	0.00%
2023/01/13	7	26.61	0	0.00	26.50	7	3,562	0.20%
2023/01/12	24	27.11	0	0.00	26.90	24	3,612	0.66%
2023/01/10	0	0.00	2	27.68	27.70	-2	3,642	-0.05%
2023/01/04	7	27.58	0	0.00	27.55	7	4,007	0.17%
2023/01/03	1	27.70	0	0.00	27.65	1	4,285	0.02%
2022/12/30	1	27.90	0	0.00	27.80	1	4,417	0.02%
2022/12/29	12	27.86	2	28.23	28.05	10	4,441	0.23%
2022/12/28	10	28.45	0	0.00	28.50	10	4,573	0.22%
2022/12/27	0	0.00	1	29.05	28.70	-1	4,709	-0.02%
2022/12/26	1	28.70	0	0.00	28.55	1	4,791	0.02%
2022/12/22	16	28.92	14	29.21	28.70	2	5,017	0.04%
2022/12/21	1	28.25	1	28.25	28.30	0	4,945	0.00%
2022/12/20	6	28.82	1	28.40	27.85	5	5,042	0.10%
2022/12/19	1	28.15	0	0.00	28.20	1	5,149	0.02%
2022/12/16	1	28.50	3	28.48	28.45	-2	5,384	-0.04%
2022/12/14	2	27.65	1	27.65	27.65	1	5,676	0.02%
2022/12/13	0	28.00	1	27.85	27.65	-1	5,880	-0.02%
2022/12/09	1	27.85	11	27.92	27.90	-10	7,024	-0.14%
2022/12/08	2	27.73	0	0.00	27.80	2	7,434	0.03%
2022/12/07	12	27.66	0	0.00	27.70	12	7,555	0.16%
2022/12/06	11	28.07	0	0.00	28.00	11	7,616	0.14%
2022/12/05	4	28.80	6	28.91	28.80	-2	7,725	-0.03%
2022/12/02	2.1	28.75	2	28.88	28.65	0.1	7,718	0.00%
2022/12/01	9	28.93	2	28.90	28.80	7	7,713	0.09%
2022/11/30	2	28.50	10	28.50	28.50	-8	7,670	-0.10%
2022/11/29	17	28.24	2	28.43	28.35	15	7,639	0.20%
2022/11/28	1	28.00	1	28.30	27.80	0	7,655	0.00%
2022/11/25	3	28.27	3	28.23	28.15	0	7,665	0.00%
2022/11/24	0	0.00	1	27.85	27.80	-1	7,653	-0.01%
2022/11/23	5	27.83	17	27.70	27.75	-12	7,630	-0.16%
2022/11/22	16	27.56	1	27.45	27.35	15	7,635	0.20%
2022/11/17	0	0.00	3	27.70	27.70	-3	7,677	-0.04%
2022/11/16	1	27.60	0	0.00	27.55	1	7,710	0.01%
2022/11/15	1	27.80	0	0.00	27.85	1	7,729	0.01%
2022/11/14	0	0.00	2	27.75	27.75	-2	7,755	-0.03%
2022/11/11	1	27.75	0	0.00	27.40	1	7,743	0.01%
2022/11/10	0	0.00	2	27.60	27.40	-2	7,744	-0.03%
2022/11/09	1	27.70	0	0.00	27.60	1	7,760	0.01%
2022/11/08	0	0.00	5	27.79	27.60	-5	7,783	-0.06%
2022/11/07	3	27.28	1	27.20	27.20	2	7,771	0.03%
2022/11/04	4	27.08	3	27.20	27.25	1	7,829	0.01%
2022/11/03	3	26.70	0	0.00	26.75	3	7,773	0.04%
2022/11/02	1	26.70	0	0.00	26.45	1	7,829	0.01%
2022/11/01	3	26.47	1	26.85	26.50	2	7,847	0.03%
2022/10/31	2	26.00	0	0.00	26.00	2	8,071	0.02%
2022/10/28	0	0.00	1	26.05	25.85	-1	8,163	-0.01%
2022/10/27	2	26.33	0	26.35	26.45	2	8,217	0.02%
2022/10/26	5	25.67	2	25.80	25.75	3	8,279	0.04%
2022/10/25	1	26.25	0	0.00	26.15	1	8,414	0.01%
2022/10/21	3	26.33	3	26.48	26.05	0	8,402	0.00%
2022/10/20	2	26.25	7	26.43	26.85	-5	8,375	-0.06%
2022/10/19	3	27.20	9	27.13	27.15	-6	8,304	-0.07%
2022/10/18	11	26.91	2	26.93	26.90	9	8,261	0.11%
2022/10/17	3	25.77	2	26.53	26.65	1	8,237	0.01%
2022/10/14	2	27.75	10	27.75	27.70	-8	8,225	-0.10%
2022/10/13	2	27.15	2	27.25	26.80	0	8,196	0.00%
2022/10/12	1	29.15	1	29.30	28.75	0	8,070	0.00%
2022/10/11	19	29.88	6	30.43	29.70	13	7,997	0.16%
2022/10/07	16	32.62	2	32.70	33.00	14	7,731	0.18%
2022/10/06	2	32.20	0	0.00	32.30	2	7,619	0.03%
2022/10/05	7	32.34	4	32.54	32.10	3	7,592	0.04%
2022/10/04	4	32.09	6	32.48	32.80	-2	7,481	-0.03%
2022/10/03	6	31.48	6	31.13	31.10	0	7,382	0.00%
2022/09/30	4	30.85	1	30.85	31.55	3	7,363	0.04%
2022/09/29	35.3	31.91	32	32.73	31.70	3.3	7,286	0.05%
2022/09/28	4	31.09	22	31.47	30.75	-18	7,082	-0.25%
2022/09/27	3	32.10	13	31.94	32.30	-10	6,990	-0.14%
2022/09/26	4	32.25	4	31.79	31.20	0	6,930	0.00%
2022/09/23	31	33.51	29	34.12	33.35	2	6,839	0.03%
2022/09/22	2	33.45	6	32.93	33.20	-4	6,621	-0.06%
2022/09/21	9	34.17	6	34.33	33.35	3	6,541	0.05%
2022/09/20	34	34.05	34	33.73	33.65	0	6,291	0.00%
2022/09/19	5	33.84	6	33.42	34.00	-1	6,189	-0.02%
2022/09/16	9.1	34.48	29	34.09	35.15	-19.9	5,886	-0.34%
2022/09/15	16	32.88	18	33.24	33.20	-2	5,256	-0.04%
2022/09/14	7	30.80	8	30.59	30.70	-1	4,934	-0.02%
2022/09/13	5	30.05	4	30.04	30.20	1	4,889	0.02%
2022/09/12	3	29.90	3	29.98	29.85	0	4,945	0.00%
2022/09/08	2	27.70	0	0.00	27.75	2	4,851	0.04%
2022/09/06	5	27.83	2	27.78	27.65	3	4,959	0.06%
2022/09/05	2	28.23	1	28.25	28.05	1	4,984	0.02%
2022/09/02	4	28.46	1	28.30	28.25	3	5,019	0.06%
2022/09/01	4	29.01	0	0.00	29.00	4	4,981	0.08%
2022/08/31	2	29.80	3	29.82	29.85	-1	4,961	-0.02%
2022/08/30	1	30.45	0	0.00	30.50	1	4,908	0.02%
2022/08/29	2	30.38	8	30.49	30.55	-6	4,913	-0.12%
2022/08/26	4	31.43	8	31.52	31.40	-4	4,913	-0.08%
2022/08/25	3	30.93	1	31.05	30.85	2	4,880	0.04%
2022/08/24	3	30.45	4	30.51	30.40	-1	4,964	-0.02%
2022/08/23	1	30.65	0	0.00	30.60	1	5,025	0.02%
2022/08/22	0	0.00	3	31.60	31.35	-3	5,022	-0.06%
2022/08/19	7	31.44	0	0.00	31.25	7	5,026	0.14%
2022/08/17	0	0.00	6	30.85	30.80	-6	5,102	-0.12%
2022/08/15	0	0.00	2	30.10	30.25	-2	5,406	-0.04%
2022/08/11	14	30.51	1	31.20	30.20	13	5,498	0.24%
2022/08/10	1	29.85	0	0.00	29.85	1	5,422	0.02%
2022/08/09	1	29.40	0	0.00	29.85	1	5,462	0.02%
2022/08/08	2	29.70	1	29.80	30.15	1	5,500	0.02%
2022/08/04	0	0.00	1	30.50	30.40	-1	5,466	-0.02%
2022/08/02	2	29.85	0	0.00	29.65	2	5,715	0.03%
2022/08/01	0	0.00	6	30.44	30.75	-6	6,122	-0.10%
2022/07/29	0	0.00	1	29.20	29.25	-1	6,464	-0.02%
2022/07/28	0	0.00	1	29.05	28.80	-1	7,126	-0.01%
2022/07/27	2	29.03	2	28.90	29.05	0	7,995	0.00%
2022/07/26	1	28.95	0	0.00	28.75	1	8,070	0.01%
2022/07/25	1	28.50	2	28.80	29.10	-1	8,289	-0.01%
2022/07/22	1	29.40	1	29.05	29.30	0	8,435	0.00%
2022/07/19	0	0.00	1	29.80	29.60	-1	10,358	-0.01%
2022/07/18	0	0.00	1	29.45	29.25	-1	12,252	-0.01%
2022/07/15	1	28.80	1	28.85	28.80	0	12,580	0.00%
2022/07/14	0	0.00	1	29.05	29.20	-1	13,077	-0.01%
2022/07/13	1	29.00	0	0.00	28.65	1	13,206	0.01%
2022/07/12	1	28.40	4	28.61	28.15	-3	13,366	-0.02%
2022/07/11	10	29.57	6	29.38	29.75	4	13,471	0.03%
2022/07/08	2	29.35	2	29.43	29.40	0	13,647	0.00%
2022/07/07	1	27.55	0	0.00	28.40	1	13,726	0.01%
2022/07/05	1	28.15	1	28.60	28.45	0	13,910	0.00%
2022/07/01	1	28.65	11	28.14	27.00	-10	14,352	-0.07%
2022/06/28	1	29.95	0	0.00	30.15	1	14,780	0.01%
2022/06/27	1	30.80	1	30.60	30.60	0	14,820	0.00%
2022/06/24	3	29.50	2	29.15	29.15	1	14,872	0.01%
2022/06/23	1	29.00	0	0.00	28.70	1	15,030	0.01%
2022/06/22	1	29.80	1	28.90	28.90	0	15,064	0.00%
2022/06/21	2	30.08	2	29.95	30.50	0	15,116	0.00%
2022/06/17	0	0.00	12	31.31	31.15	-12	15,278	-0.08%
2022/06/16	2	32.70	12	32.54	31.80	-10	15,447	-0.06%
2022/06/15	1	33.75	1	33.90	33.50	0	15,628	0.00%
2022/06/14	1	33.15	0	0.00	33.50	1	16,291	0.01%
2022/06/13	1	33.90	2	33.78	33.80	-1	17,105	-0.01%
2022/06/10	0	0.00	1	34.65	34.85	-1	17,749	-0.01%
2022/06/09	1	35.40	0	0.00	35.30	1	18,538	0.01%
2022/06/08	0	0.00	1	36.55	36.00	-1	19,675	-0.01%
2022/06/07	1	36.05	1	35.85	36.00	0	22,680	0.00%
2022/06/06	1	35.80	0	0.00	35.85	1	24,788	0.00%
2022/06/02	0	0.00	1	36.50	36.15	-1	26,957	0.00%
2022/06/01	0	0.00	2	36.40	36.25	-2	28,403	-0.01%
2022/05/31	0	0.00	3	36.42	37.00	-3	29,060	-0.01%
2022/05/30	0	0.00	2	35.90	35.60	-2	30,013	-0.01%
2022/05/27	4	35.75	2	35.85	35.60	2	31,460	0.01%
2022/05/26	2	35.68	12	35.52	35.45	-10	32,280	-0.03%
2022/05/25	0	0.00	121	35.12	35.30	-121	33,909	-0.36%	大賣/鉅額交易
2022/05/24	13	35.32	17	35.27	34.90	-4	38,276	-0.01%
2022/05/23	31	34.87	31	35.22	35.00	0	40,270	0.00%
2022/05/20	4	33.53	1	34.15	33.40	3	41,455	0.01%
2022/05/19	9.1	33.01	18	32.87	33.40	-8.9	42,155	-0.02%
2022/05/18	11	34.69	0	0.00	34.55	11	42,498	0.03%
2022/05/17	1	34.50	2	34.48	34.35	-1	42,509	0.00%
2022/05/16	4.2	34.53	1	34.95	34.80	3.2	42,495	0.01%
2022/05/13	3	35.17	2	35.08	35.15	1	42,473	0.00%
2022/05/12	121	35.79	8	34.95	34.45	113	42,463	0.27%	大買/鉅額交易
2022/05/11	8	35.98	1	35.80	35.80	7	42,350	0.02%
2022/05/10	104	36.19	101	36.33	36.60	3	42,400	0.01%	大買/大賣/
2022/05/09	28	37.01	4	36.78	36.05	24	42,499	0.06%
2022/05/06	12	38.57	123	38.50	38.20	-111	42,373	-0.26%	大賣/鉅額交易
2022/05/05	42	38.10	56	38.58	38.95	-14	41,920	-0.03%
2022/05/04	61.1	37.99	153	38.21	37.60	-92	41,253	-0.22%	大賣/
2022/05/03	12	36.10	4	35.85	35.80	8	40,425	0.02%
2022/04/29	14	36.55	3	36.50	36.10	11	40,391	0.03%
2022/04/28	22	35.80	0	0.00	35.30	22	40,219	0.05%
2022/04/27	34	35.26	30	35.53	35.45	4	40,070	0.01%
2022/04/26	205	37.64	84	38.12	36.20	121	39,802	0.30%	大買/鉅額交易
2022/04/25	226	38.18	135	38.16	37.45	91	39,224	0.23%	大買/大賣/
2022/04/22	97	39.73	236.5	39.91	41.50	-139.5	38,164	-0.37%	大賣/鉅額交易
2022/04/21	24	37.50	102	38.10	37.75	-78	36,433	-0.21%	大賣/
2022/04/20	44	37.95	30	37.79	37.00	14	36,367	0.04%
2022/04/19	5	36.61	57	36.62	36.75	-52	36,369	-0.14%
2022/04/18	31	36.36	8	36.83	36.00	23	36,633	0.06%
2022/04/15	65	37.55	1	37.60	37.30	64	36,568	0.18%
2022/04/14	4	38.08	3	37.60	37.20	1	36,441	0.00%
2022/04/13	6	37.78	3	37.55	37.50	3	36,214	0.01%
2022/04/12	1	37.00	1	36.45	36.60	0	36,053	0.00%
2022/04/11	9	37.21	10	37.50	36.60	-1	35,984	0.00%
2022/04/08	8	37.91	15	37.70	37.60	-7	35,859	-0.02%
2022/04/07	5	36.73	3	37.30	36.15	2	35,512	0.01%
2022/04/06	2	37.05	6	37.20	37.05	-4	35,341	-0.01%
2022/04/01	41	38.01	7	37.49	37.60	34	35,270	0.10%
2022/03/31	4	37.21	9	37.08	36.90	-5	35,067	-0.01%
2022/03/30	0	0.00	2	36.95	36.85	-2	34,978	-0.01%
2022/03/29	17	36.99	5	36.92	36.90	12	34,879	0.03%
2022/03/28	27	36.25	27.2	36.67	36.95	-0.2	34,719	0.00%
2022/03/25	12	36.01	8.1	35.77	35.85	3.9	34,509	0.01%
2022/03/24	15	36.68	87	36.63	36.60	-72	34,322	-0.21%
2022/03/23	9	37.44	11	37.69	37.30	-2	34,195	-0.01%
2022/03/22	2	36.85	6	36.93	37.00	-4	33,970	-0.01%
2022/03/21	6	36.98	13	37.25	37.25	-7	33,854	-0.02%
2022/03/18	7.1	36.75	21	36.91	37.05	-13.9	33,681	-0.04%
2022/03/17	47	36.94	21	37.01	37.70	26	33,453	0.08%
2022/03/16	45	37.75	105	36.82	36.30	-60	32,794	-0.18%	大賣/
2022/03/15	46	37.88	39	37.63	37.50	7	31,999	0.02%
2022/03/14	97	40.01	17	40.03	39.30	80	31,454	0.25%
2022/03/11	184	40.42	93.5	40.08	39.60	90.5	30,756	0.29%	大買/
2022/03/10	257.3	42.46	312.4	42.17	41.75	-55.2	29,780	-0.19%	大買/大賣/
2022/03/09	85.3	39.59	72	39.83	40.80	13.3	27,132	0.05%
2022/03/08	109	39.10	108.4	39.37	37.10	0.6	25,199	0.00%	大買/大賣/
2022/03/07	42	38.39	64	38.43	39.00	-22	23,020	-0.10%
2022/03/04	35	38.64	28	39.08	37.35	7	21,647	0.03%
2022/03/03	60	39.05	42	39.11	38.90	18	20,978	0.09%
2022/03/02	118	38.83	146	38.63	38.65	-28	20,010	-0.14%	大買/大賣/
2022/03/01	70	36.67	91	36.39	36.95	-21	18,566	-0.11%
2022/02/25	77	38.90	81.1	38.39	37.55	-4.1	17,718	-0.02%
2022/02/24	232	38.72	196.1	38.66	36.95	36	16,051	0.22%	大買/大賣/
2022/02/23	105	37.15	196	37.34	37.80	-91	11,725	-0.78%	大買/大賣/
2022/02/22	29	35.58	9	35.27	34.40	20	9,690	0.21%
2022/02/21	10	36.05	11	36.49	36.65	-1	8,270	-0.01%
2022/02/18	1	31.25	6	32.93	33.35	-5	7,592	-0.07%
2022/02/17	5	30.30	0	0.00	30.35	5	7,344	0.07%
2022/02/15	3	30.23	0	0.00	29.75	3	7,401	0.04%
2022/02/14	0	0.00	10	30.53	30.55	-10	7,542	-0.13%
2022/02/11	10	31.24	12	31.11	31.00	-2	7,505	-0.03%
2022/02/10	12	31.80	14	31.87	31.70	-2	7,479	-0.03%
2022/02/09	15	31.46	20	31.35	31.45	-5	7,353	-0.07%
2022/02/08	15	30.99	13	30.14	30.85	2	7,037	0.03%
2022/02/07	1	28.20	0	0.00	29.20	1	6,758	0.01%
2022/01/25	3	28.35	2	28.38	28.10	1	7,037	0.01%
2022/01/24	0	0.00	2	28.45	28.65	-2	7,032	-0.03%
2022/01/21	1	29.05	0	0.00	28.70	1	7,050	0.01%
2022/01/20	0	0.00	1	29.25	29.20	-1	7,026	-0.01%
2022/01/19	1	29.10	1	29.30	29.20	0	7,030	0.00%
2022/01/18	4	29.21	1	29.40	29.50	3	6,986	0.04%
2022/01/17	0	0.00	2	29.00	29.60	-2	7,002	-0.03%
2022/01/14	4	29.41	33	29.06	29.15	-29	7,015	-0.41%
2022/01/13	34	30.55	10	30.40	30.10	24	6,862	0.35%
2022/01/12	52	30.98	18	30.79	31.50	34	6,614	0.51%
2022/01/11	64	30.03	61.1	30.04	29.65	2.9	6,169	0.05%
2022/01/10	14	29.12	1	29.80	28.55	13	5,886	0.22%
2022/01/07	8	28.46	0	0.00	28.40	8	5,815	0.14%
2022/01/04	1	28.60	0	0.00	28.75	1	6,038	0.02%
2022/01/03	12	28.83	1	28.75	28.75	11	6,079	0.18%
2021/12/29	3	29.35	7	29.32	29.20	-4	6,253	-0.06%
2021/12/28	6	29.40	1	29.60	29.25	5	6,339	0.08%
2021/12/27	4	29.68	23	29.72	29.70	-19	6,436	-0.30%
2021/12/22	6	28.67	1	28.55	28.55	5	6,586	0.08%
2021/12/21	4	28.68	0	0.00	28.80	4	6,639	0.06%
2021/12/20	2	28.35	1	28.30	28.30	1	6,679	0.01%
2021/12/17	1	28.75	1	28.45	28.45	0	6,755	0.00%
2021/12/16	3	28.70	7	28.61	28.45	-4	6,747	-0.06%
2021/12/15	1	28.30	1	28.60	28.60	0	6,795	0.00%
2021/12/14	19.1	28.52	1	28.30	28.30	18.1	6,844	0.26%
2021/12/13	12	29.39	11	29.06	29.00	1	6,824	0.01%
2021/12/10	60	29.52	3	29.52	29.35	57	6,852	0.83%
2021/12/09	9	30.12	1	30.10	30.05	8	6,895	0.12%
2021/12/08	12.1	30.52	6	30.45	30.30	6.1	6,970	0.09%
2021/12/07	3	30.15	5	30.23	30.15	-2	6,908	-0.03%
2021/12/06	35	30.21	94	30.13	30.05	-59	6,982	-0.84%
2021/12/03	52	30.37	36	30.49	29.40	16	6,930	0.23%
2021/12/02	8	29.23	18	29.56	29.70	-10	6,861	-0.15%
2021/12/01	3	28.93	0	0.00	28.95	3	6,790	0.04%
2021/11/30	3	29.08	4	29.38	29.30	-1	6,913	-0.01%
2021/11/29	4	28.55	1	28.45	28.50	3	6,937	0.04%
2021/11/26	1	29.35	2	28.70	28.20	-1	7,052	-0.01%
2021/11/25	1	29.45	8	29.58	29.45	-7	7,137	-0.10%
2021/11/24	1	29.30	1	29.35	29.35	0	7,245	0.00%
2021/11/23	2	28.85	0	0.00	28.75	2	7,365	0.03%
2021/11/22	6	29.60	3	29.20	29.40	3	7,528	0.04%
2021/11/19	2	28.98	1	29.05	28.35	1	7,752	0.01%
2021/11/18	10	29.30	0	0.00	29.10	10	8,821	0.11%
2021/11/17	10	28.99	0	0.00	29.05	10	9,318	0.11%
2021/11/16	51	29.25	2	29.25	29.80	49	9,490	0.52%
2021/11/15	2	28.68	3	28.17	28.10	-1	9,920	-0.01%
2021/11/12	4	28.68	3	28.80	28.80	1	10,211	0.01%
2021/11/11	2	29.00	3	28.63	28.35	-1	10,240	-0.01%
2021/11/10	2	28.25	2	28.23	28.15	0	10,144	0.00%
2021/11/08	1	28.45	1	28.05	28.45	0	10,389	0.00%
2021/11/05	1	27.15	7	27.32	27.55	-6	10,542	-0.06%
2021/11/04	1	27.90	4	27.86	27.50	-3	10,879	-0.03%
2021/11/03	9	28.35	6	28.31	28.05	3	11,742	0.03%
2021/11/02	6	27.54	0	0.00	27.20	6	11,815	0.05%
2021/10/29	0	0.00	5	27.10	27.05	-5	11,853	-0.04%
2021/10/28	1	27.15	5	27.01	26.65	-4	11,897	-0.03%
2021/10/27	3	26.68	2	26.70	26.65	1	12,091	0.01%
2021/10/26	0	0.00	1	27.40	27.15	-1	12,447	-0.01%
2021/10/25	0	0.00	12	27.62	27.35	-12	12,954	-0.09%
2021/10/22	35	26.91	3	26.70	26.70	32	13,258	0.24%
2021/10/21	1	28.60	0	0.00	27.90	1	13,541	0.01%
2021/10/20	1	28.20	0	0.00	28.00	1	13,765	0.01%
2021/10/19	2	27.60	6	27.68	27.70	-4	14,313	-0.03%
2021/10/18	4	27.01	6	26.36	27.15	-2	14,792	-0.01%
2021/10/15	1	27.30	0	0.00	27.65	1	15,367	0.01%
2021/10/14	1	26.75	10	27.43	27.60	-9	15,743	-0.06%
2021/10/13	5	27.47	2.1	26.80	26.80	2.9	16,468	0.02%
2021/10/12	3	27.82	4	27.31	27.35	-1	18,371	-0.01%
2021/10/08	0	0.00	2	28.73	28.40	-2	18,637	-0.01%
2021/10/07	8	28.69	8	29.17	28.65	0	18,805	0.00%
2021/10/06	1	28.50	11	27.96	27.60	-10	18,872	-0.05%
2021/10/05	2	27.98	21.3	27.54	28.75	-19.3	18,954	-0.10%
2021/10/04	3	28.87	10	28.06	27.80	-7	18,986	-0.04%
2021/10/01	4	29.23	0	0.00	29.30	4	19,096	0.02%
2021/09/30	0	0.00	2	30.45	31.15	-2	19,222	-0.01%
2021/09/29	1	30.00	4	29.99	29.95	-3	19,437	-0.02%
2021/09/28	1	30.55	0	0.00	30.50	1	19,727	0.01%
2021/09/27	21	31.59	0	0.00	31.60	21	20,087	0.10%
2021/09/24	2	31.58	4	31.48	31.15	-2	20,825	-0.01%
2021/09/23	0	0.00	4	30.81	30.80	-4	23,746	-0.02%
2021/09/22	1	30.60	1	30.70	30.40	0	26,559	0.00%
2021/09/17	2	31.13	2	31.00	31.70	0	27,210	0.00%
2021/09/16	2	30.88	0	0.00	30.65	2	28,978	0.01%
2021/09/15	0	0.00	10	30.88	31.30	-10	30,934	-0.03%
2021/09/14	7	31.70	0	0.00	31.25	7	32,687	0.02%
2021/09/13	10	32.15	0	0.00	31.85	10	33,957	0.03%
2021/09/10	1	31.95	0	0.00	32.00	1	34,061	0.00%
2021/09/09	27	32.12	13	31.96	31.85	14	34,383	0.04%
2021/09/08	22	31.86	11	32.11	31.50	11	35,381	0.03%
2021/09/07	16	32.15	17	32.45	32.45	-1	36,392	0.00%
2021/09/06	16	31.43	15	32.17	31.00	1	36,795	0.00%
2021/09/03	21	32.32	15	32.76	32.00	6	36,962	0.02%
2021/09/02	7	33.13	9	33.37	32.95	-2	36,912	-0.01%
2021/09/01	1	33.40	3	33.32	33.40	-2	36,892	-0.01%
2021/08/31	35	34.14	29	34.42	33.50	6	36,974	0.02%
2021/08/30	26	35.27	5	35.34	34.80	21	37,084	0.06%
2021/08/27	11	35.32	12	35.48	34.90	-1	37,188	0.00%
2021/08/26	18	36.25	23	35.77	35.45	-5	38,209	-0.01%
2021/08/25	10	36.03	11	35.70	36.05	-1	38,259	0.00%
2021/08/24	66.7	37.03	43	37.31	36.35	23.7	38,082	0.06%
2021/08/23	7	35.21	38	35.79	35.95	-31	37,283	-0.08%
2021/08/20	11	32.80	9	32.23	32.70	2	37,195	0.01%
2021/08/19	32	33.37	32.1	33.25	32.00	-0.1	37,374	0.00%
2021/08/18	19	31.74	24	31.23	32.40	-5	37,380	-0.01%
2021/08/17	5	30.81	5	31.09	30.00	0	37,755	0.00%
2021/08/16	3.1	30.74	1	30.35	30.60	2.1	38,504	0.01%
2021/08/13	10	32.16	6	32.13	31.55	4	38,584	0.01%
2021/08/12	2	31.40	4	31.64	31.90	-2	38,502	-0.01%
2021/08/11	6	31.18	26	31.73	31.30	-20	38,723	-0.05%
2021/08/10	7	33.68	25	33.64	32.75	-18	38,755	-0.05%
2021/08/09	65	34.55	20	34.57	33.55	45	38,553	0.12%
2021/08/06	12	33.20	17	32.99	32.40	-5	37,819	-0.01%
2021/08/05	1	32.00	2	31.90	31.75	-1	37,755	0.00%
2021/08/04	6	32.93	2	33.08	32.85	4	37,887	0.01%
2021/08/03	4	32.83	1	33.10	32.65	3	38,185	0.01%
2021/08/02	1	33.25	0	0.00	33.10	1	38,571	0.00%
2021/07/30	7	33.86	3	33.54	32.15	4	38,567	0.01%
2021/07/29	10	33.84	36.3	34.45	35.00	-26.3	38,481	-0.07%
2021/07/28	33	32.83	15	32.78	32.45	18	38,352	0.05%
2021/07/27	7	33.52	9	33.59	32.90	-2	38,762	-0.01%
2021/07/26	10	35.03	2	34.93	34.30	8	39,679	0.02%
2021/07/23	21	36.07	11	36.06	35.60	10	39,906	0.03%
2021/07/22	13	35.20	14.7	34.32	34.75	-1.7	39,876	0.00%
2021/07/21	67	37.41	202.1	36.03	35.55	-135	39,601	-0.34%	大賣/鉅額交易
2021/07/20	15	39.22	47	38.81	38.60	-32	39,281	-0.08%
2021/07/19	104.5	42.89	119	43.11	41.60	-14.5	39,311	-0.04%	大買/大賣/
2021/07/16	134	42.66	85.7	43.20	42.00	48.3	39,712	0.12%	大買/
2021/07/15	34	38.57	37	39.74	39.90	-3	38,527	-0.01%
2021/07/14	2.4	35.32	7	33.54	36.30	-4.6	38,549	-0.01%
2021/07/13	17	38.28	10.1	37.15	36.30	6.9	39,131	0.02%
2021/07/12	7	40.69	21	39.64	40.30	-14	39,017	-0.04%
2021/07/09	5	40.30	16	40.79	40.30	-11	38,922	-0.03%
2021/07/08	20.1	41.28	15	39.20	42.40	5.1	39,120	0.01%
2021/07/07	42.1	42.76	24	42.25	41.00	18.1	39,230	0.05%
2021/07/06	9	44.83	35	43.71	43.95	-26	39,044	-0.07%
2021/07/05	52	43.53	14	44.48	43.50	38	38,796	0.10%
2021/07/02	13	46.69	47	47.02	45.90	-34	38,467	-0.09%
2021/07/01	68	49.15	23.1	49.67	49.00	44.9	38,111	0.12%
2021/06/30	216	46.71	194	47.15	49.60	22	37,399	0.06%	大買/大賣/
2021/06/29	206	45.11	196.1	44.83	45.10	10	34,490	0.03%	大買/大賣/
2021/06/28	59	41.53	311	41.70	41.70	-252	31,735	-0.79%	大賣/鉅額交易
2021/06/25	432	37.03	92	37.29	37.95	340	31,037	1.10%	大買/鉅額交易
2021/06/24	105.1	33.49	137.9	33.37	34.50	-32.8	29,226	-0.11%	大買/大賣/
2021/06/23	118	32.43	46.2	31.93	31.40	71.8	27,249	0.26%	大買/
2021/06/22	44	34.72	12	34.35	34.85	32	25,448	0.13%
2021/06/21	15	31.70	3	31.70	31.70	12	24,140	0.05%
2021/06/18	5	28.80	3	28.85	28.85	2	24,085	0.01%
2021/06/17	27	24.59	67.1	25.77	26.25	-40.1	24,078	-0.17%
2021/06/16	50.2	24.27	59	24.16	23.90	-8.8	22,967	-0.04%
2021/06/15	20	23.93	64	23.49	24.20	-44	21,862	-0.20%
2021/06/11	7	23.14	5	23.02	22.60	2	21,164	0.01%
2021/06/10	13	22.20	45	22.26	22.40	-32	20,891	-0.15%
2021/06/09	3	22.75	3	22.57	22.55	0	20,829	0.00%
2021/06/08	46	23.42	48	23.62	23.15	-2	20,732	-0.01%
2021/06/07	57	23.11	24	22.63	23.00	33	20,471	0.16%
2021/06/04	6	23.30	4	23.10	22.75	2	20,226	0.01%
2021/06/03	69	23.77	30.1	23.85	23.80	38.9	20,045	0.19%
2021/06/02	39	22.67	2	22.63	22.70	37	18,903	0.20%
2021/06/01	0	0.00	6	22.25	22.55	-6	18,682	-0.03%
2021/05/31	5	22.83	23	23.05	22.10	-18	18,531	-0.10%
2021/05/28	23	22.88	14	22.93	22.65	9	18,209	0.05%
2021/05/27	6	22.77	8	23.01	22.80	-2	17,808	-0.01%
2021/05/26	19	22.76	59	22.18	22.70	-40	17,432	-0.23%
2021/05/25	94	21.99	21	21.78	21.90	73	16,789	0.43%
2021/05/24	29	21.24	119	21.65	21.75	-90	16,109	-0.56%	大賣/
2021/05/21	16	19.58	5	19.75	19.80	11	15,421	0.07%
2021/05/20	17	18.83	66	18.85	18.45	-49	15,381	-0.32%
2021/05/19	2	19.10	22	19.43	19.30	-20	15,232	-0.13%
2021/05/18	6	18.12	68	18.65	18.80	-62	14,946	-0.41%
2021/05/17	21	17.26	24	17.26	17.10	-3	14,691	-0.02%
2021/05/14	34	18.51	32	18.08	18.95	2	14,518	0.01%
2021/05/13	3	18.10	26	18.33	18.20	-23	14,305	-0.16%
2021/05/12	11	20.67	7	19.84	19.60	4	14,045	0.03%
2021/05/11	9	22.57	27	22.85	21.75	-18	13,849	-0.13%
2021/05/10	46	23.33	36	23.60	23.65	10	13,501	0.07%
2021/05/07	17	21.92	3	22.12	22.25	14	13,035	0.11%
2021/05/06	11	22.34	12	22.24	22.05	-1	12,831	-0.01%
2021/05/05	35	23.10	9	23.36	22.85	26	12,555	0.21%
2021/05/04	60	24.15	17	24.96	23.15	43	12,174	0.35%
2021/05/03	41	25.95	74.1	25.98	25.70	-33.1	11,429	-0.29%
2021/04/29	13	23.82	25	24.12	24.45	-12	10,210	-0.12%
2021/04/28	36.1	23.67	30	23.44	23.45	6.1	9,811	0.06%
2021/04/27	20	22.52	3	22.52	22.50	17	9,350	0.18%
2021/04/26	24	23.04	29	23.06	22.85	-5	9,136	-0.05%
2021/04/23	46	22.32	11	22.11	21.80	35	8,817	0.40%
2021/04/22	89	25.12	79	24.55	23.50	10	8,502	0.12%
2021/04/21	27	23.09	14	23.03	23.50	13	7,328	0.18%
2021/04/20	88	21.69	37.1	21.40	21.40	50.9	6,588	0.77%
2021/04/19	44	21.41	28	22.03	22.25	16	6,393	0.25%
2021/04/16	2	20.00	1	20.25	20.25	1	5,691	0.02%
2021/04/15	10	19.79	1	19.75	19.75	9	5,724	0.16%
2021/04/14	3	19.83	25	20.07	19.90	-22	5,969	-0.37%
2021/04/13	6.1	20.25	21	19.82	19.85	-14.9	5,838	-0.26%
2021/04/12	7	19.29	23	19.34	19.30	-16	5,608	-0.29%
2021/04/09	15	18.92	3	18.80	18.70	12	5,877	0.20%
2021/04/08	12	19.10	2	19.15	19.10	10	6,029	0.17%
2021/04/07	1	18.70	2	18.88	18.95	-1	6,212	-0.02%
2021/04/06	22	18.98	1	18.80	18.80	21	7,148	0.29%
2021/04/01	2	18.80	21	18.76	18.90	-19	7,980	-0.24%
2021/03/31	10	18.48	6	18.50	18.50	4	8,512	0.05%
2021/03/29	1.3	18.21	2	18.33	18.25	-0.7	8,612	-0.01%
2021/03/26	3	18.15	0	0.00	18.10	3	8,952	0.03%
2021/03/25	0	0.00	0.4	18.05	17.95	-0.4	9,694	0.00%
2021/03/24	7	17.98	1	17.95	17.95	6	9,837	0.06%
2021/03/23	17	18.40	8.8	18.24	18.35	8.2	9,870	0.08%
2021/03/22	12.7	18.51	7	18.66	19.05	5.7	9,780	0.06%
2021/03/19	3	17.92	0	0.00	17.85	3	9,817	0.03%
2021/03/18	2.4	17.83	2	17.83	17.85	0.4	9,965	0.00%
2021/03/17	2	17.55	0	0.00	17.60	2	9,995	0.02%
2021/03/16	7	17.55	2	17.55	17.55	5	10,038	0.05%
2021/03/15	1	17.70	3	17.65	17.70	-2	10,113	-0.02%
2021/03/12	1	17.55	2	17.50	17.45	-1	10,205	-0.01%
2021/03/10	14	17.47	0	0.00	17.35	14	10,332	0.14%
2021/03/09	1	17.75	17	17.70	17.85	-16	10,400	-0.15%
2021/03/08	5	17.10	0	0.00	17.10	5	10,427	0.05%
2021/03/05	4	17.49	2	17.48	17.25	2	10,620	0.02%
2021/03/03	0	0.00	4	17.04	17.15	-4	10,698	-0.04%
2021/03/02	3	17.08	0	0.00	16.75	3	10,692	0.03%
2021/02/26	1	17.00	0	0.00	17.05	1	10,659	0.01%
2021/02/25	1	17.05	1	17.25	17.25	0	10,733	0.00%
2021/02/24	7	17.11	4	17.34	17.05	3	10,739	0.03%
2021/02/23	37.1	18.09	23	17.79	17.70	14.1	10,664	0.13%
2021/02/22	20	17.14	41	17.07	18.00	-21	10,480	-0.20%
2021/02/19	2	16.35	5	16.50	16.40	-3	10,314	-0.03%
2021/02/18	4	16.69	0	0.00	16.65	4	10,306	0.04%
2021/02/17	1	16.10	22	16.00	16.25	-21	10,272	-0.20%
2021/02/05	12	15.83	0	0.00	15.85	12	10,286	0.12%
2021/02/02	10	15.92	1	16.20	16.10	9	10,423	0.09%
2021/02/01	0	0.00	3	15.60	15.75	-3	10,663	-0.03%
2021/01/27	1	15.75	0	0.00	15.85	1	10,632	0.01%
2021/01/25	4	16.15	2	16.40	16.10	2	10,815	0.02%
2021/01/22	0	0.00	1	16.25	16.10	-1	10,789	-0.01%
2021/01/21	1	15.75	2	15.98	15.80	-1	10,753	-0.01%
2021/01/20	3	15.64	11	15.62	15.50	-8	10,693	-0.07%
2021/01/15	0	0.00	2	16.70	16.50	-2	10,832	-0.02%
2021/01/14	3	17.28	0	0.00	17.30	3	10,692	0.03%
2021/01/12	16	17.58	11	17.18	17.15	5	10,567	0.05%
2021/01/11	5	18.14	0	0.00	18.10	5	10,409	0.05%
2021/01/08	1	17.95	8	18.20	18.20	-7	10,387	-0.07%
2021/01/07	7	17.66	10	17.77	17.80	-3	10,234	-0.03%
2021/01/06	1	19.40	3	19.05	18.60	-2	9,953	-0.02%
2021/01/05	8	19.59	25	19.60	19.50	-17	9,747	-0.17%
2021/01/04	9	19.99	1	20.00	20.20	8	9,555	0.08%
2020/12/31	16.5	20.56	19	20.24	20.25	-2.5	9,176	-0.03%
2020/12/30	8	20.26	2	20.20	20.35	6	8,964	0.07%
2020/12/29	39.5	21.32	45	21.44	20.80	-5.5	8,706	-0.06%
2020/12/28	75	20.68	148	20.77	21.05	-73	7,702	-0.95%	大賣/
2020/12/25	39	19.26	34	19.31	19.15	5	6,775	0.07%
2020/12/24	0	18.15	0	0.00	18.15	0	6,122	0.00%
2020/12/23	10	17.75	2	17.60	18.05	8	6,012	0.13%
2020/12/22	14	18.40	0	0.00	17.85	14	5,925	0.24%
2020/12/21	144	19.25	113	18.57	18.90	31	5,595	0.55%	大買/大賣/
2020/12/18	0	0.00	5	17.60	17.70	-5	4,892	-0.10%
2020/12/17	0	0.00	6	17.23	17.25	-6	4,744	-0.13%
2020/12/16	4	17.59	2	17.55	17.80	2	4,673	0.04%
2020/12/15	131	17.78	31	17.93	17.75	100	4,561	2.19%	大買/
2020/12/14	10	17.45	0	17.50	17.50	10	4,110	0.24%
2020/12/11	0	0.00	67	16.41	16.50	-67	3,890	-1.72%
2020/12/10	1	16.75	0	0.00	16.90	1	3,800	0.03%
2020/12/09	6	17.25	3	17.20	17.25	3	3,740	0.08%
2020/12/07	4	16.88	2	16.90	16.75	2	3,593	0.06%
2020/12/04	0	0.00	1	16.50	16.50	-1	3,511	-0.03%
2020/12/03	1	16.65	0	0.00	16.65	1	3,522	0.03%
2020/12/01	21	16.52	5.2	16.32	16.20	15.9	3,512	0.45%
2020/11/30	4.2	16.22	1	15.95	15.95	3.2	3,323	0.10%
2020/11/27	3	15.70	3	15.45	15.70	0	3,228	0.00%
2020/11/24	13	15.72	4	15.49	15.65	9	3,358	0.27%
2020/11/23	2	15.30	0	0.00	15.35	2	3,221	0.06%
2020/11/20	0	0.00	4	14.90	15.00	-4	3,206	-0.12%
2020/11/12	0	0.00	1	14.95	15.00	-1	3,202	-0.03%
2020/11/11	2	15.50	1	15.45	15.40	1	3,192	0.03%
2020/11/10	5	15.38	1	15.20	15.15	4	3,174	0.13%
2020/11/09	31	15.58	80	15.57	15.50	-49	3,075	-1.59%
2020/11/03	45	15.12	20	14.95	14.95	25	2,741	0.91%
2020/11/02	1	14.85	9	15.00	15.10	-8	2,606	-0.31%
2020/10/27	8	14.85	0	0.00	14.90	8	2,430	0.33%
2020/10/26	3	15.22	0	0.00	15.00	3	2,379	0.13%
2020/10/19	1	14.35	0	0.00	14.35	1	2,074	0.05%
2020/10/16	2	14.30	0	0.00	14.20	2	2,037	0.10%
2020/09/21	0	0.00	2	14.10	14.05	-2	1,983	-0.10%
2020/09/14	2	14.10	0	0.00	14.05	2	2,105	0.09%
2020/09/10	4	14.33	0	0.00	14.25	4	2,019	0.20%
2020/09/09	2	14.05	25	14.23	14.30	-23	1,998	-1.15%
2020/09/04	2	13.85	0	0.00	13.95	2	1,771	0.11%
2020/09/03	2	14.25	0	0.00	14.10	2	1,672	0.12%
2020/09/01	0	0.00	1	14.05	14.15	-1	1,603	-0.06%
2020/08/25	0	0.00	2	13.70	13.55	-2	1,380	-0.14%
2020/08/24	0	0.00	1	13.25	13.35	-1	1,370	-0.07%
2020/08/20	0	0.00	1	13.20	13.20	-1	1,351	-0.07%
2020/08/17	4	13.85	2	13.85	13.90	2	1,297	0.15%
2020/08/14	3	13.62	2	13.60	13.65	1	1,294	0.08%
2020/07/13	25	13.80	0	0.00	13.90	25	1,229	2.03%
2020/07/06	0	0.00	1	13.70	13.80	-1	1,145	-0.09%
2020/07/02	0	0.00	1	13.70	13.60	-1	1,113	-0.09%
2020/06/18	0	0.00	1	13.30	13.30	-1	978	-0.10%
2020/06/09	0	0.00	1	13.40	13.40	-1	1,062	-0.09%
2020/05/20	0	0.00	0	13.85	12.90	0	1,030	0.00%
2020/05/15	1	12.80	0	0.00	12.80	1	1,054	0.09%
2020/05/14	0	0.00	1	12.75	12.75	-1	1,059	-0.09%
2020/05/11	0	0.00	4	13.05	13.05	-4	1,050	-0.38%
2020/05/06	1	13.05	0	0.00	13.00	1	1,054	0.09%
2020/05/04	0	0.00	3	12.85	12.85	-3	1,081	-0.28%
2020/04/22	0	0.00	2	12.15	12.25	-2	1,079	-0.19%
2020/04/21	4	12.66	0	0.00	12.30	4	1,073	0.37%
2020/04/09	0	0.00	2	12.20	12.30	-2	1,003	-0.20%
2020/03/25	0	0.00	2	11.60	11.65	-2	971	-0.21%
2020/03/05	0	0.00	30	13.75	13.75	-30	969	-3.10%
2020/01/31	0	0.00	3	13.90	13.80	-3	1,177	-0.25%
2020/01/20	0	0.00	10	14.25	14.25	-10	1,236	-0.81%
2020/01/13	0	0.00	2	14.20	14.20	-2	1,670	-0.12%
2019/12/19	0	0.00	2	14.50	14.55	-2	1,773	-0.11%
2019/12/16	2	14.30	20	14.25	14.30	-18	1,713	-1.05%
2019/12/02	4	14.46	0	0.00	14.30	4	1,654	0.24%
2019/11/06	2	14.45	2	14.30	14.20	0	1,463	0.00%
2019/11/05	0	0.00	2	14.23	14.15	-2	1,396	-0.14%
2019/10/31	0	0.00	2	14.15	14.05	-2	1,315	-0.15%
2019/10/25	0	0.00	4	14.60	14.40	-4	1,178	-0.34%
2019/10/23	0	0.00	2	14.70	14.60	-2	1,108	-0.18%
2019/10/22	0	0.00	2	14.80	14.80	-2	1,095	-0.18%
2019/10/21	10	15.06	51	14.70	15.20	-41	1,021	-4.01%
2019/10/09	0	0.00	7	13.95	13.85	-7	750	-0.93%
2019/08/14	0	0.00	1	13.60	13.55	-1	1,567	-0.06%
2019/07/26	0	0.00	1	14.35	14.40	-1	1,841	-0.05%
2019/07/22	2	14.65	0	0.00	14.60	2	1,811	0.11%
2019/07/19	0	0.00	1	14.45	14.45	-1	1,780	-0.06%
2019/07/12	6	14.42	0	0.00	14.45	6	1,787	0.34%
2019/07/09	0	0.00	1	14.20	14.15	-1	1,688	-0.06%
2019/07/05	0	0.00	2	14.20	14.25	-2	1,704	-0.12%
2019/07/03	2	14.10	0	0.00	14.05	2	1,700	0.12%
2019/07/01	0	0.00	2	14.05	14.05	-2	1,680	-0.12%
2019/05/28	3	14.80	13	14.67	14.75	-10	1,292	-0.77%
2019/05/27	0	0.00	3	14.75	14.75	-3	1,229	-0.24%
2019/05/24	3	14.50	0	0.00	14.45	3	1,154	0.26%
2019/05/23	2	14.35	1	14.35	14.30	1	1,104	0.09%
2019/05/22	10	14.35	4	14.35	14.35	6	1,067	0.56%
2019/05/21	34	14.54	13	14.52	14.25	21	1,025	2.05%
2019/05/20	9	14.15	0	0.00	14.20	9	912	0.99%
2019/05/17	8	14.40	0	0.00	14.40	8	807	0.99%
2019/05/09	1	13.90	0	0.00	13.80	1	606	0.16%
2019/05/08	0	0.00	1	13.75	13.80	-1	559	-0.18%
2019/04/22	2	13.93	0	0.00	13.95	2	514	0.39%
2019/04/19	2	13.75	4	13.74	13.75	-2	475	-0.42%
2019/04/18	0	0.00	1	13.55	13.55	-1	460	-0.22%
2019/04/17	0	0.00	1	13.65	13.65	-1	459	-0.22%
2019/04/11	0	0.00	1	13.55	13.55	-1	415	-0.24%
2019/04/10	0	0.00	1	13.55	13.55	-1	398	-0.25%
2019/04/03	0	0.00	0.8	13.40	13.45	-0.8	408	-0.19%
2019/03/28	0	0.00	1	13.50	13.40	-1	413	-0.24%
2019/03/27	0	0.00	1	13.50	13.50	-1	438	-0.23%
2019/03/21	0	0.00	15	13.45	13.45	-15	484	-3.10%
2019/03/19	0	0.00	1	13.50	13.50	-1	475	-0.21%
2019/03/14	0	0.00	1	13.55	13.45	-1	477	-0.21%
2019/03/06	2	13.65	0	0.00	13.60	2	573	0.35%
2019/03/04	0	0.00	41	13.64	13.50	-41	592	-6.92%
2019/02/27	10	13.50	0	0.00	13.50	10	590	1.69%
2019/02/25	0	0.00	1	13.55	13.55	-1	600	-0.17%
2019/02/21	0	0.00	4	13.60	13.60	-4	623	-0.64%
2019/02/18	0	0.00	22	13.64	13.55	-22	677	-3.25%
2019/02/14	49	13.54	0	0.00	13.60	49	672	7.29%
2018/12/25	0	0.00	3	13.35	13.35	-3	1,101	-0.27%
2018/12/22	2	13.58	0	0.00	13.55	2	1,203	0.17%
2018/12/20	1	13.45	0	0.00	13.50	1	1,253	0.08%
2018/12/04	0	0.00	1	13.65	13.65	-1	1,242	-0.08%
2018/12/03	1	13.40	0	0.00	13.45	1	1,218	0.08%
2018/11/29	2	13.45	2	13.48	13.50	0	1,234	0.00%
2018/11/22	0	0.00	1	13.05	13.00	-1	1,618	-0.06%
2018/11/16	0	0.00	1	12.95	12.85	-1	1,546	-0.06%
2018/11/09	0	0.00	1	12.80	12.80	-1	1,533	-0.07%
2018/11/08	2	12.80	0	0.00	12.90	2	1,541	0.13%
2018/11/07	0	0.00	2	12.75	12.80	-2	1,537	-0.13%
2018/10/26	4	12.81	4	12.65	12.65	0	1,530	0.00%
2018/10/25	4	12.90	2	12.85	12.75	2	1,529	0.13%
2018/10/18	4	13.08	0	0.00	13.15	4	1,445	0.28%
2018/10/16	4	13.25	15	13.15	13.20	-11	1,429	-0.77%
2018/10/11	0	0.00	3	13.48	13.10	-3	1,370	-0.22%
2018/10/09	1	14.30	0	0.00	13.95	1	1,309	0.08%
2018/10/05	3	13.52	0	0.00	13.30	3	1,159	0.26%
2018/10/04	1	13.70	0	0.00	13.80	1	1,133	0.09%
2018/10/01	2	13.85	1	13.95	14.10	1	1,052	0.09%
2018/09/28	2	13.40	0	0.00	13.50	2	983	0.20%
2018/09/06	2	13.30	0	0.00	13.25	2	832	0.24%
2018/09/05	4	13.50	0	0.00	13.55	4	812	0.49%
2018/09/04	11	13.43	0	0.00	13.65	11	791	1.39%
2018/08/09	3	13.00	0	0.00	13.00	3	388	0.77%
2018/08/03	4	13.05	0	0.00	13.00	4	389	1.03%
2018/07/18	10	13.05	0	0.00	13.10	10	402	2.48%
2018/06/05	2	13.45	0	0.00	13.45	2	459	0.44%
2018/05/08	0	0.00	26	13.35	13.40	-26	500	-5.20%
2018/03/27	0	0.00	3	13.10	13.10	-3	628	-0.48%
2018/03/26	0	0.00	4	13.08	13.05	-4	629	-0.64%
2018/03/23	0	0.00	3	13.05	13.10	-3	623	-0.48%
2018/03/20	0	0.00	2	13.25	13.25	-2	628	-0.32%
2018/03/16	0	0.00	2	13.30	13.30	-2	634	-0.32%
2018/03/14	0	0.00	2	13.45	13.40	-2	635	-0.31%
2018/03/07	0	0.00	6	13.28	13.25	-6	674	-0.89%
2018/03/05	0	0.00	2	13.25	13.25	-2	690	-0.29%
2018/02/21	0	0.00	4	13.30	13.35	-4	704	-0.57%
2018/02/07	4	13.20	2	13.25	13.20	2	709	0.28%
2018/02/05	10	13.80	0	0.00	13.85	10	665	1.50%
2018/01/31	0	0.00	0.1	13.90	13.95	-0.1	672	-0.01%
2018/01/29	0	0.00	3	14.15	14.10	-3	665	-0.45%
2018/01/10	0	0.00	28	14.12	14.10	-28	714	-3.92%
2018/01/08	0	0.00	146	14.24	14.30	-146	713	-20.45%	大賣/鉅額交易
2018/01/03	20	14.28	0	0.00	14.25	20	763	2.62%
2018/01/02	8	14.20	0	0.00	14.35	8	741	1.08%