榮運 (2607)-元大-南京券商分點個股進出

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
34.25
漲跌
▲0.05
漲幅
+0.15%
成交量
4,581張
產業
上市航運類股
505人加入追蹤

立即追蹤
本地時間:14:30

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

榮運 (2607)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/05/03	2	34.25	1	34.20	34.25	1	3,140	0.03%
2024/04/30	0	0.00	3	33.48	33.65	-3	3,095	-0.10%
2024/04/29	23	33.85	20	34.31	34.45	3	3,018	0.10%
2024/04/26	2	32.53	2	32.15	32.95	0	2,797	0.00%
2024/04/25	3	31.85	7	31.92	31.85	-4	2,759	-0.14%
2024/04/24	2	31.78	0	0.00	32.10	2	2,730	0.07%
2024/04/23	7	31.36	0	0.00	31.10	7	2,670	0.26%
2024/04/22	0	0.00	2	31.35	31.20	-2	2,701	-0.07%
2024/04/19	4	30.98	0	0.00	30.70	4	2,662	0.15%
2024/04/15	0	0.00	1	30.00	29.95	-1	2,933	-0.03%
2024/04/12	0	0.00	9	30.70	30.55	-9	3,047	-0.30%
2024/04/10	0	0.00	1.5	31.61	31.70	-1.5	3,982	-0.04%
2024/04/08	0	0.00	1	31.15	31.25	-1	4,103	-0.02%
2024/04/01	0	0.00	5	31.40	31.50	-5	4,181	-0.12%
2024/03/29	0	0.00	1	31.25	31.35	-1	4,224	-0.02%
2024/03/28	0	0.00	3	31.35	31.25	-3	4,365	-0.07%
2024/03/27	5	31.40	0	0.00	31.40	5	4,480	0.11%
2024/03/26	3	31.35	0	0.00	31.00	3	4,651	0.06%
2024/03/13	0	0.00	8	32.72	32.50	-8	5,642	-0.14%
2024/03/12	6	34.30	1	35.00	34.80	5	5,505	0.09%
2024/03/11	1.1	33.92	0	0.00	34.30	1.1	5,524	0.02%
2024/03/08	3.1	33.76	3	33.70	33.70	0.1	5,737	0.00%
2024/03/07	7.1	33.85	1	34.00	33.60	6.1	5,806	0.11%
2024/03/06	10	33.65	0	0.00	33.30	10	5,791	0.17%
2024/03/05	0	0.00	1	33.50	33.60	-1	5,862	-0.02%
2024/02/23	0	0.00	52	33.19	33.10	-52	5,882	-0.88%
2024/02/21	1	33.45	0.1	33.43	33.30	0.9	5,915	0.02%
2024/02/20	0	0.00	1	33.15	33.10	-1	6,015	-0.02%
2024/02/05	1	32.25	0.6	32.38	32.30	0.4	6,685	0.01%
2024/02/01	0.1	33.70	0	0.00	33.60	0.1	6,793	0.00%
2024/01/30	2.3	33.36	0	0.00	33.35	2.3	6,830	0.03%
2024/01/29	1	34.00	1	33.70	33.95	0	6,833	0.00%
2024/01/25	0	0.00	5	33.70	33.80	-5	6,812	-0.07%
2024/01/24	58	33.94	0	0.00	33.80	58	6,810	0.85%
2024/01/19	0	0.00	2	32.50	32.50	-2	6,792	-0.03%
2024/01/17	3	32.38	0	0.00	32.35	3	6,833	0.04%
2024/01/12	0	0.00	100	33.64	33.40	-100	6,831	-1.46%
2024/01/11	0	0.00	12	33.20	33.35	-12	6,813	-0.18%
2024/01/10	0	0.00	4	33.08	32.70	-4	6,854	-0.06%
2024/01/09	0	0.00	12	33.25	33.65	-12	6,822	-0.18%
2024/01/08	4	34.74	1	34.25	34.60	3	6,759	0.04%
2024/01/05	14	35.29	30	35.33	35.80	-16	6,785	-0.24%
2024/01/04	23	34.53	38.1	35.34	35.50	-15.1	6,080	-0.25%
2024/01/03	0	0.00	6	32.09	32.30	-6	5,667	-0.11%
2024/01/02	14	32.77	0	0.00	31.85	14	5,618	0.25%
2023/12/29	10	31.65	4	31.65	31.70	6	5,499	0.11%
2023/12/28	47	31.76	0	0.00	31.80	47	5,488	0.86%
2023/12/27	10	32.25	12	32.50	32.35	-2	5,440	-0.04%
2023/12/26	1	32.30	0	0.00	32.25	1	5,426	0.02%
2023/12/25	4	32.19	0	0.00	32.20	4	5,382	0.07%
2023/12/21	9	34.62	3	34.58	35.00	6	5,139	0.12%
2023/12/20	4	34.78	3.3	34.75	34.85	0.7	4,962	0.01%
2023/12/19	5	34.93	47	35.25	34.90	-42	4,821	-0.87%
2023/12/18	23	34.70	25.1	34.79	35.00	-2.1	4,503	-0.05%
2023/12/15	0	0.00	1	33.20	33.10	-1	4,153	-0.02%
2023/12/14	0	0.00	2	31.98	32.40	-2	4,044	-0.05%
2023/12/12	0	0.00	4	31.55	31.55	-4	4,023	-0.10%
2023/12/11	62	31.18	0	0.00	31.30	62	3,998	1.55%
2023/12/06	1	31.50	0	0.00	31.30	1	3,920	0.03%
2023/12/05	4	31.46	99.2	31.53	31.55	-95.2	3,849	-2.47%
2023/12/04	10	30.55	70	30.93	30.85	-60	3,592	-1.67%
2023/12/01	0	0.00	30	29.80	29.70	-30	3,471	-0.86%
2023/11/30	40	29.34	0	0.00	29.30	40	3,436	1.16%
2023/11/28	1	30.00	41	29.87	29.85	-40	3,348	-1.19%
2023/11/27	22	29.45	0	0.00	29.40	22	3,349	0.66%
2023/11/24	0	0.00	10	29.55	29.40	-10	3,319	-0.30%
2023/11/22	45	29.48	0	0.00	29.40	45	3,286	1.37%
2023/11/21	3	29.20	0	0.00	29.40	3	3,253	0.09%
2023/11/20	10	29.30	0	0.00	29.30	10	3,249	0.31%
2023/11/17	21.1	29.06	3	29.25	29.50	18.1	3,211	0.56%
2023/11/16	1	28.85	0	0.00	28.80	1	3,099	0.03%
2023/11/15	90	31.91	34	33.03	31.35	56	2,857	1.96%
2023/11/14	2	33.83	21.1	33.56	33.50	-19.1	2,801	-0.68%
2023/11/13	23	33.19	26.1	33.52	33.30	-3.1	2,734	-0.11%
2023/11/10	6	31.77	0	0.00	32.00	6	2,525	0.24%
2023/11/09	4	31.85	0	0.00	32.00	4	2,463	0.16%
2023/11/08	0	0.00	18	31.09	30.70	-18	2,393	-0.75%
2023/11/03	0	0.00	1	30.80	30.70	-1	2,392	-0.04%
2023/11/02	0	0.00	0.1	30.60	30.65	-0.1	2,397	0.00%
2023/11/01	2	30.30	20	30.15	30.20	-18	2,389	-0.75%
2023/10/31	26	30.08	11	29.85	29.85	15	2,379	0.63%
2023/10/30	4.1	30.99	6	30.95	30.95	-2	2,352	-0.08%
2023/10/27	0	0.00	8.5	31.19	31.10	-8.5	2,337	-0.36%
2023/10/26	0	0.00	5	30.55	30.50	-5	2,325	-0.22%
2023/10/25	1	30.95	14	31.06	30.90	-13	2,337	-0.55%
2023/10/24	0	0.00	60	30.90	30.95	-60	2,340	-2.56%
2023/10/23	10	30.55	10	30.92	30.90	0	2,334	0.00%
2023/10/20	22	30.50	22	30.90	30.75	0	2,364	0.00%
2023/10/19	21	30.84	18	30.88	30.90	3	2,328	0.13%
2023/10/18	0.1	30.70	1	30.25	30.40	-1	2,271	-0.04%
2023/10/17	0	0.00	28	30.59	30.45	-28	2,201	-1.27%
2023/10/16	57.5	30.50	11	31.01	30.40	46.5	2,175	2.14%
2023/10/13	11	30.08	34	30.56	30.50	-23	2,097	-1.10%
2023/10/12	0	0.00	4	29.06	29.15	-4	1,878	-0.21%
2023/10/11	0	0.00	48.1	28.72	28.85	-48.1	1,837	-2.61%
2023/10/05	0	0.00	0.1	27.85	27.80	-0.1	1,872	0.00%
2023/10/03	15	28.10	0	0.00	28.10	15	1,892	0.79%
2023/09/22	1	28.15	0	0.00	28.05	1	2,141	0.05%
2023/09/21	0	0.00	3	28.53	28.50	-3	2,136	-0.14%
2023/09/20	1	28.65	15	29.00	28.55	-14	2,140	-0.65%
2023/09/19	0	0.00	10.1	28.70	28.70	-10.1	2,137	-0.47%
2023/09/18	10	28.55	0	0.00	28.50	10	2,140	0.47%
2023/09/15	26.1	28.70	0	0.00	28.90	26.1	2,181	1.19%
2023/09/13	0	0.00	1.6	28.08	28.10	-1.6	2,154	-0.07%
2023/09/12	0	0.00	4.1	28.10	28.10	-4.1	2,185	-0.19%
2023/09/11	0	0.00	1	28.05	28.00	-1	2,213	-0.05%
2023/09/08	0.1	28.60	0	0.00	28.40	0.1	2,264	0.00%
2023/09/01	0.1	28.60	0	0.00	28.50	0.1	2,350	0.00%
2023/08/31	0	0.00	10	28.55	28.50	-10	2,353	-0.42%
2023/08/29	34	27.70	0	0.00	27.80	34	2,348	1.45%
2023/08/24	10	28.00	0	0.00	28.00	10	2,362	0.42%
2023/08/23	20	28.51	0	0.00	28.50	20	2,347	0.85%
2023/08/22	10.1	28.55	0	0.00	28.70	10.1	2,342	0.43%
2023/08/18	0	0.00	35.1	29.07	28.60	-35.1	2,315	-1.51%
2023/08/17	0.1	27.60	0	0.00	27.55	0.1	2,181	0.00%
2023/08/16	9	27.10	0	0.00	27.15	9	2,174	0.41%
2023/08/14	6	27.37	21	27.54	27.20	-15	2,178	-0.69%
2023/08/11	0	0.00	17	28.11	28.10	-17	2,168	-0.78%
2023/08/10	1	28.45	0.1	28.50	28.45	1	2,168	0.04%
2023/08/09	2	28.90	0.1	29.20	28.80	1.9	2,144	0.09%
2023/08/08	10.1	28.55	0	0.00	28.55	10.1	2,089	0.48%
2023/08/07	26	28.55	0	0.00	28.55	26	2,092	1.24%
2023/08/04	0	0.00	31	28.43	28.60	-31	2,094	-1.48%
2023/08/02	30	28.12	0	0.00	28.05	30	2,098	1.43%
2023/08/01	25	28.25	0	0.00	28.40	25	2,093	1.19%
2023/07/28	0	0.00	25	28.79	28.65	-25	2,072	-1.21%
2023/07/27	19	27.85	34.1	28.52	28.30	-15.1	2,027	-0.74%
2023/07/21	0	0.00	0.1	27.10	27.05	-0.1	1,917	-0.01%
2023/07/18	20	27.00	2	27.00	26.90	18	1,929	0.93%
2023/07/17	16.1	27.16	1	27.05	27.15	15.1	1,907	0.79%
2023/07/14	0	0.00	4	27.13	27.10	-4	1,892	-0.21%
2023/07/13	0.1	27.20	17	27.05	26.90	-16.9	1,907	-0.89%
2023/07/12	20.1	28.20	1	28.20	28.20	19.1	1,920	0.99%
2023/07/10	15	28.63	0	0.00	28.60	15	1,879	0.80%
2023/07/07	1	28.71	0	0.00	28.85	1	1,878	0.06%
2023/07/06	5	28.70	1	28.70	29.00	4	1,867	0.21%
2023/07/04	0	29.60	20	29.70	29.40	-20	1,853	-1.08%
2023/07/03	10	29.60	1	29.40	29.35	9	1,776	0.51%
2023/06/30	0.7	29.00	0	0.00	28.80	0.7	1,714	0.04%
2023/06/29	0	0.00	4	28.55	28.55	-4	1,688	-0.24%
2023/06/28	10	28.30	10	28.50	28.50	0	1,673	0.00%
2023/06/27	20	28.58	0	0.00	28.35	20	1,673	1.19%
2023/06/21	0	0.00	6	29.00	29.00	-6	1,659	-0.36%
2023/06/19	0	0.00	1	28.55	28.45	-1	1,611	-0.06%
2023/06/16	20	28.45	0	0.00	28.40	20	1,592	1.26%
2023/06/15	1	28.40	0	0.00	28.40	1	1,577	0.06%
2023/06/14	0	0.00	18	28.51	28.50	-18	1,564	-1.15%
2023/06/13	10	27.90	0	0.00	27.95	10	1,537	0.65%
2023/06/09	1	28.20	0	0.00	28.20	1	1,719	0.06%
2023/06/08	2	28.15	0	0.00	28.15	2	1,761	0.11%
2023/06/07	0.5	28.18	2	28.10	28.15	-1.5	1,892	-0.08%
2023/06/06	0	0.00	1	27.95	27.95	-1	1,901	-0.05%
2023/06/05	0.5	28.00	3	28.03	28.00	-2.5	1,920	-0.13%
2023/06/01	1	27.55	0	0.00	27.60	1	2,000	0.05%
2023/05/30	0	0.00	1	27.45	27.35	-1	2,164	-0.05%
2023/05/29	1	27.60	0	0.00	27.35	1	2,210	0.05%
2023/05/25	6	27.39	0	0.00	27.35	6	2,351	0.26%
2023/05/24	20	27.55	0	0.00	27.55	20	2,380	0.84%
2023/05/19	0	0.00	4	27.40	27.30	-4	2,462	-0.16%
2023/05/18	0	0.00	1	27.40	27.35	-1	2,530	-0.04%
2023/05/17	0	0.00	2	27.25	27.40	-2	2,538	-0.08%
2023/05/16	0	0.00	1	27.00	27.10	-1	2,549	-0.04%
2023/05/11	0	0.00	2	26.30	26.30	-2	2,919	-0.07%
2023/05/03	0	0.00	3	26.90	26.85	-3	3,046	-0.10%
2023/04/27	10	26.63	10	26.85	26.80	0	3,117	0.00%
2023/04/25	3	26.93	0	0.00	26.85	3	3,149	0.10%
2023/04/19	0	0.00	2	28.00	27.80	-2	3,208	-0.06%
2023/04/17	2	28.65	2.3	28.56	28.40	-0.3	3,199	-0.01%
2023/04/13	0.3	28.20	0	0.00	28.25	0.3	3,151	0.01%
2023/04/11	0	28.05	3	28.05	27.95	-3	3,196	-0.09%
2023/04/07	0	0.00	0.3	27.95	28.00	-0.3	3,243	-0.01%
2023/04/06	0	0.00	20	27.83	27.70	-20	3,258	-0.61%
2023/03/31	0.3	27.90	20	27.85	27.70	-19.7	3,329	-0.59%
2023/03/30	0	0.00	3	27.60	27.75	-3	3,547	-0.08%
2023/03/22	15	27.90	0	0.00	27.90	15	3,844	0.39%
2023/03/20	3	27.55	1	27.50	27.65	2	3,859	0.05%
2023/03/16	2	27.50	3	27.50	27.40	-1	3,873	-0.03%
2023/03/15	30	27.98	1	28.55	27.75	29	3,873	0.75%
2023/03/14	3	27.22	2	27.25	27.40	1	3,773	0.03%
2023/03/13	0	0.00	5	27.95	27.75	-5	3,758	-0.13%
2023/03/10	14	28.54	24	28.43	28.25	-10	3,726	-0.27%
2023/03/09	0	0.00	30	28.32	28.45	-30	3,632	-0.83%
2023/03/08	0	28.55	1	28.30	28.30	-1	3,663	-0.03%
2023/03/07	2	28.40	1	28.50	28.60	1	3,682	0.03%
2023/03/06	24	28.43	3.1	28.42	28.40	20.9	3,693	0.57%
2023/03/03	3	28.48	1	28.55	28.55	2	3,725	0.05%
2023/03/02	10	28.10	0	0.00	28.10	10	3,645	0.27%
2023/03/01	1	27.95	0	0.00	27.65	1	3,637	0.03%
2023/02/24	21	27.90	10	27.99	28.00	11	3,621	0.30%
2023/02/23	0	0.00	3.2	28.07	27.95	-3.2	3,587	-0.09%
2023/02/22	0	0.00	11	27.65	27.55	-11	3,544	-0.31%
2023/02/21	1	27.70	1	27.55	27.65	0	3,547	0.00%
2023/02/20	0	0.00	1	27.45	27.40	-1	3,566	-0.03%
2023/02/17	1.1	27.31	0	0.00	27.30	1.1	3,595	0.03%
2023/02/16	4	27.81	4	27.74	27.75	0	3,623	0.00%
2023/02/15	2	27.15	0	0.00	27.30	2	3,615	0.06%
2023/02/13	7.1	27.28	7	27.20	27.20	0.1	3,643	0.00%
2023/02/10	1	27.90	2	27.70	27.70	-1	3,682	-0.03%
2023/02/09	7	28.15	8.1	28.23	28.30	-1.1	3,694	-0.03%
2023/02/08	0	0.00	1	26.90	26.80	-1	3,519	-0.03%
2023/02/07	1	26.85	9	26.83	26.85	-8	3,531	-0.23%
2023/02/06	1	26.85	0	0.00	26.90	1	3,560	0.03%
2023/02/03	0	0.00	4	27.16	27.20	-4	3,588	-0.11%
2023/02/02	0.2	27.30	29	27.15	27.15	-28.8	3,569	-0.81%
2023/01/31	0	0.00	1	26.90	26.90	-1	3,535	-0.03%
2023/01/16	5	26.35	0	0.00	26.40	5	3,539	0.14%
2023/01/13	4	26.81	3	26.55	26.50	1	3,562	0.03%
2023/01/12	4	26.93	0	0.00	26.90	4	3,612	0.11%
2023/01/11	8	27.30	10	27.35	27.30	-2	3,640	-0.05%
2023/01/05	2	27.60	0	0.00	27.50	2	3,930	0.05%
2023/01/04	5	27.60	0	0.00	27.55	5	4,007	0.12%
2023/01/03	1	27.65	0	0.00	27.65	1	4,285	0.02%
2022/12/30	5	27.80	20	28.20	27.80	-15	4,417	-0.34%
2022/12/29	14	28.06	11	28.13	28.05	3	4,441	0.07%
2022/12/26	55	28.74	4	28.55	28.55	51	4,791	1.06%
2022/12/23	5	28.85	8	28.91	29.10	-3	4,859	-0.06%
2022/12/22	16	29.36	36	29.13	28.70	-20	5,017	-0.40%
2022/12/21	6	28.23	0	0.00	28.30	6	4,945	0.12%
2022/12/20	2	28.60	10	28.60	27.85	-8	5,042	-0.16%
2022/12/16	17	28.93	11	28.86	28.45	6	5,384	0.11%
2022/12/15	0	0.00	7	27.98	28.20	-7	5,386	-0.13%
2022/12/14	0	0.00	0.1	27.50	27.65	-0.1	5,676	0.00%
2022/12/13	10	27.55	2	27.55	27.65	8	5,880	0.14%
2022/12/12	15	27.55	0	0.00	27.55	15	6,234	0.24%
2022/12/09	6	27.90	0	0.00	27.90	6	7,024	0.09%
2022/12/07	1	27.70	0	0.00	27.70	1	7,555	0.01%
2022/12/06	6	28.05	0	0.00	28.00	6	7,616	0.08%
2022/11/30	0	0.00	7	28.50	28.50	-7	7,670	-0.09%
2022/11/29	1	28.50	11	28.39	28.35	-10	7,639	-0.13%
2022/11/28	12	27.87	0	0.00	27.80	12	7,655	0.16%
2022/11/25	4	28.13	1	28.15	28.15	3	7,665	0.04%
2022/11/24	0	0.00	0.1	27.95	27.80	-0.1	7,653	0.00%
2022/11/23	0	0.00	2	27.70	27.75	-2	7,630	-0.03%
2022/11/18	0	0.00	5	27.25	27.20	-5	7,685	-0.07%
2022/11/17	0	0.00	3	27.70	27.70	-3	7,677	-0.04%
2022/11/15	0	0.00	8	27.83	27.85	-8	7,729	-0.10%
2022/11/11	1	28.00	1	27.40	27.40	0	7,743	0.00%
2022/11/09	0	0.00	3	27.65	27.60	-3	7,760	-0.04%
2022/11/07	6	27.43	0	0.00	27.20	6	7,771	0.08%
2022/11/04	2	27.13	12	27.21	27.25	-10	7,829	-0.13%
2022/11/03	0	0.00	2	26.45	26.75	-2	7,773	-0.03%
2022/11/02	2	27.00	0	0.00	26.45	2	7,829	0.03%
2022/11/01	0	0.00	3	26.37	26.50	-3	7,847	-0.04%
2022/10/31	3	26.00	0	0.00	26.00	3	8,071	0.04%
2022/10/27	0	0.00	12	26.24	26.45	-12	8,217	-0.15%
2022/10/26	10	25.95	0	0.00	25.75	10	8,279	0.12%
2022/10/25	0	0.00	3	26.23	26.15	-3	8,414	-0.04%
2022/10/24	0	0.00	1	26.60	26.30	-1	8,432	-0.01%
2022/10/20	7	25.99	6	26.10	26.85	1	8,375	0.01%
2022/10/19	3	27.25	8	27.27	27.15	-5	8,304	-0.06%
2022/10/18	5	27.11	4	27.00	26.90	1	8,261	0.01%
2022/10/17	2	25.83	0	0.00	26.65	2	8,237	0.02%
2022/10/14	2	27.83	1	27.80	27.70	1	8,225	0.01%
2022/10/13	9	27.46	9	27.30	26.80	0	8,196	0.00%
2022/10/12	11	28.99	9	29.02	28.75	2	8,070	0.02%
2022/10/11	58	30.02	1	30.00	29.70	57	7,997	0.71%
2022/10/07	8.1	32.28	16	32.69	33.00	-8	7,731	-0.10%
2022/10/06	6	31.98	2	32.28	32.30	4	7,619	0.05%
2022/10/05	12	32.87	2	32.10	32.10	10	7,592	0.13%
2022/10/04	5	32.06	62	32.68	32.80	-57	7,481	-0.76%
2022/10/03	22	31.54	12	31.17	31.10	10	7,382	0.14%
2022/09/30	4	30.94	2	31.55	31.55	2	7,363	0.03%
2022/09/29	64	32.38	8	31.83	31.70	56	7,286	0.77%
2022/09/28	3	30.70	0	0.00	30.75	3	7,082	0.04%
2022/09/27	2	32.10	2	31.70	32.30	0	6,990	0.00%
2022/09/26	6	31.57	13.2	31.61	31.20	-7.2	6,930	-0.10%
2022/09/23	30	34.10	16	34.22	33.35	14	6,839	0.20%
2022/09/22	3	33.10	1	33.20	33.20	2	6,621	0.03%
2022/09/21	2	33.88	8	34.15	33.35	-6	6,541	-0.09%
2022/09/20	5	34.00	2	33.65	33.65	3	6,291	0.05%
2022/09/19	32.2	33.62	6	33.85	34.00	26.2	6,189	0.42%
2022/09/16	0	0.00	37	34.85	35.15	-37	5,886	-0.63%
2022/09/15	45	32.90	48.5	32.98	33.20	-3.5	5,256	-0.07%
2022/09/14	1	29.65	3	30.77	30.70	-2	4,934	-0.04%
2022/09/13	0	0.00	3.1	29.97	30.20	-3.1	4,889	-0.06%
2022/09/12	16	29.95	4	30.03	29.85	12	4,945	0.24%
2022/09/08	0	0.00	2	27.68	27.75	-2	4,851	-0.04%
2022/09/06	3	27.77	0	0.00	27.65	3	4,959	0.06%
2022/09/05	20	28.25	0	0.00	28.05	20	4,984	0.40%
2022/09/02	6	28.26	1	28.30	28.25	5	5,019	0.10%
2022/09/01	17	29.45	0	0.00	29.00	17	4,981	0.34%
2022/08/31	4	29.89	6	29.85	29.85	-2	4,961	-0.04%
2022/08/30	1	30.45	1	30.50	30.50	0	4,908	0.00%
2022/08/29	1	30.40	5	30.60	30.55	-4	4,913	-0.08%
2022/08/26	1	31.40	0	0.00	31.40	1	4,913	0.02%
2022/08/25	2	30.83	0	0.00	30.85	2	4,880	0.04%
2022/08/24	2	30.55	0	0.00	30.40	2	4,964	0.04%
2022/08/23	1	30.70	0	0.00	30.60	1	5,025	0.02%
2022/08/22	0	0.00	15	31.26	31.35	-15	5,022	-0.30%
2022/08/19	1.1	31.34	1	31.60	31.25	0.1	5,026	0.00%
2022/08/18	1	30.80	0	0.00	30.85	1	5,050	0.02%
2022/08/17	5	30.75	11	30.91	30.80	-6	5,102	-0.12%
2022/08/16	10	30.40	15	30.37	30.40	-5	5,157	-0.10%
2022/08/15	1	30.00	0	0.00	30.25	1	5,406	0.02%
2022/08/12	0	0.00	1	30.15	30.20	-1	5,422	-0.02%
2022/08/11	3	30.77	3	30.92	30.20	0	5,498	0.00%
2022/08/09	1	29.75	0	0.00	29.85	1	5,462	0.02%
2022/08/05	6	30.80	0	0.00	30.40	6	5,526	0.11%
2022/08/04	0	0.00	7	29.35	30.40	-7	5,466	-0.13%
2022/08/03	5	29.95	0	0.00	29.85	5	5,530	0.09%
2022/08/02	0	0.00	4	29.55	29.65	-4	5,715	-0.07%
2022/08/01	2	30.95	3	30.63	30.75	-1	6,122	-0.02%
2022/07/26	1	29.10	0	0.00	28.75	1	8,070	0.01%
2022/07/25	0	0.00	5	28.95	29.10	-5	8,289	-0.06%
2022/07/21	4	29.40	4	29.18	29.10	0	8,743	0.00%
2022/07/20	1	29.80	1	29.70	29.55	0	9,272	0.00%
2022/07/19	0	0.00	5	29.60	29.60	-5	10,358	-0.05%
2022/07/14	3	29.07	0	0.00	29.20	3	13,077	0.02%
2022/07/13	6	28.73	0	0.00	28.65	6	13,206	0.05%
2022/07/08	0	0.00	1.1	29.45	29.40	-1.1	13,647	-0.01%
2022/07/07	3	27.65	3	27.80	28.40	0	13,726	0.00%
2022/07/06	2	28.05	2	28.30	27.85	0	13,778	0.00%
2022/07/05	2.3	28.09	9	28.16	28.45	-6.7	13,910	-0.05%
2022/07/04	2	27.90	6	27.66	27.70	-4	14,224	-0.03%
2022/07/01	11	27.86	19	27.79	27.00	-8	14,352	-0.06%
2022/06/30	4	29.05	5	29.21	28.60	-1	14,419	-0.01%
2022/06/29	4	29.55	3	29.63	29.65	1	14,732	0.01%
2022/06/28	2.1	30.01	1	30.25	30.15	1.1	14,780	0.01%
2022/06/27	3	30.87	3	30.83	30.60	0	14,820	0.00%
2022/06/24	3	29.40	0	0.00	29.15	3	14,872	0.02%
2022/06/23	1.1	29.09	5	28.70	28.70	-4	15,030	-0.03%
2022/06/22	2	29.63	1	30.20	28.90	1	15,064	0.01%
2022/06/21	6.2	30.41	50	29.97	30.50	-43.8	15,116	-0.29%
2022/06/20	2.2	30.15	150	30.11	29.50	-147.8	15,280	-0.97%	大賣/鉅額交易
2022/06/17	7	31.49	8	31.43	31.15	-1	15,278	-0.01%
2022/06/16	5	32.26	404	32.29	31.80	-399	15,447	-2.58%	大賣/鉅額交易
2022/06/15	1	33.80	1	33.55	33.50	0	15,628	0.00%
2022/06/14	2	33.13	2	33.58	33.50	0	16,291	0.00%
2022/06/13	1	33.80	0.1	33.90	33.80	0.9	17,105	0.01%
2022/06/09	6	35.52	0	0.00	35.30	6	18,538	0.03%
2022/06/08	7	36.24	2	36.15	36.00	5	19,675	0.03%
2022/06/07	1	36.00	11	35.98	36.00	-10	22,680	-0.04%
2022/06/06	2	35.85	0	36.20	35.85	2	24,788	0.01%
2022/06/01	1	36.45	0	0.00	36.25	1	28,403	0.00%
2022/05/31	0	0.00	1	35.30	37.00	-1	29,060	0.00%
2022/05/30	2	35.88	2	35.85	35.60	0	30,013	0.00%
2022/05/27	4	35.81	12	35.60	35.60	-8	31,460	-0.03%
2022/05/25	3	35.30	0	0.00	35.30	3	33,909	0.01%
2022/05/24	7	35.43	3	35.20	34.90	4	38,276	0.01%
2022/05/23	34	35.08	19	34.78	35.00	15	40,270	0.04%
2022/05/20	2	33.63	3	33.53	33.40	-1	41,455	0.00%
2022/05/19	7	33.18	4	33.38	33.40	3	42,155	0.01%
2022/05/18	2	34.65	3	34.87	34.55	-1	42,498	0.00%
2022/05/17	8	34.85	0	0.00	34.35	8	42,509	0.02%
2022/05/16	4	34.60	3	34.87	34.80	1	42,495	0.00%
2022/05/13	0	0.00	4	35.25	35.15	-4	42,473	-0.01%
2022/05/12	36	35.55	35	34.53	34.45	1	42,463	0.00%
2022/05/11	14	35.80	11	35.75	35.80	3	42,350	0.01%
2022/05/10	14	36.14	20	36.47	36.60	-6	42,400	-0.01%
2022/05/09	70	36.91	16	36.69	36.05	54	42,499	0.13%
2022/05/06	108.1	38.16	60	38.57	38.20	48.1	42,373	0.11%	大買/
2022/05/05	30	38.41	139	38.42	38.95	-109	41,920	-0.26%	大賣/鉅額交易
2022/05/04	77	38.09	86	37.89	37.60	-9	41,253	-0.02%
2022/05/03	13	36.02	0	0.00	35.80	13	40,425	0.03%
2022/04/29	14	36.31	19	36.45	36.10	-5	40,391	-0.01%
2022/04/28	15	35.68	6	35.42	35.30	9	40,219	0.02%
2022/04/27	21	35.18	49	35.20	35.45	-28	40,070	-0.07%
2022/04/26	122	37.14	105	36.57	36.20	17	39,802	0.04%	大買/大賣/
2022/04/25	84.1	38.48	47	37.79	37.45	37.1	39,224	0.09%
2022/04/22	115	39.65	172	39.93	41.50	-57	38,164	-0.15%	大買/大賣/
2022/04/21	8	37.69	7	38.08	37.75	1	36,433	0.00%
2022/04/20	28	37.83	10	37.47	37.00	18	36,367	0.05%
2022/04/19	2	36.85	102	37.24	36.75	-100	36,369	-0.27%	大賣/
2022/04/18	202	36.32	10	36.20	36.00	192	36,633	0.52%	大買/鉅額交易
2022/04/15	0	0.00	14	37.74	37.30	-14	36,568	-0.04%
2022/04/14	9	37.94	3	37.60	37.20	6	36,441	0.02%
2022/04/13	13	37.79	14	37.72	37.50	-1	36,214	0.00%
2022/04/12	2	36.55	2	36.68	36.60	0	36,053	0.00%
2022/04/11	122	37.19	1	36.60	36.60	121	35,984	0.34%	大買/鉅額交易
2022/04/08	16	37.81	27	37.75	37.60	-11	35,859	-0.03%
2022/04/07	75	36.92	2	37.55	36.15	73	35,512	0.21%
2022/04/06	35	37.11	11	37.20	37.05	24	35,341	0.07%
2022/04/01	14	37.78	12	37.89	37.60	2	35,270	0.01%
2022/03/31	20	36.83	0	0.00	36.90	20	35,067	0.06%
2022/03/30	32	36.87	1.1	36.86	36.85	30.9	34,978	0.09%
2022/03/29	40	36.77	3	37.10	36.90	37	34,879	0.11%
2022/03/28	7	36.51	22	36.13	36.95	-15	34,719	-0.04%
2022/03/25	81	35.79	20	35.95	35.85	61	34,509	0.18%
2022/03/24	11	36.81	31	36.61	36.60	-20	34,322	-0.06%
2022/03/23	21	37.71	18	37.22	37.30	3	34,195	0.01%
2022/03/22	5	36.95	6	37.13	37.00	-1	33,970	0.00%
2022/03/21	103	37.07	14	36.83	37.25	89	33,854	0.26%	大買/
2022/03/18	20	36.78	12	36.78	37.05	8	33,681	0.02%
2022/03/17	31.2	36.72	39	37.57	37.70	-7.9	33,453	-0.02%
2022/03/16	119	37.20	78	36.52	36.30	41	32,794	0.13%	大買/
2022/03/15	61	38.16	42	37.73	37.50	19	31,999	0.06%
2022/03/14	110	39.95	91.1	39.46	39.30	18.9	31,454	0.06%	大買/
2022/03/11	57.1	40.16	30	40.18	39.60	27.1	30,756	0.09%
2022/03/10	199	42.70	105.3	42.11	41.75	93.7	29,780	0.31%	大買/大賣/
2022/03/09	65	39.32	163	39.78	40.80	-98	27,132	-0.36%	大賣/
2022/03/08	90	38.52	171.1	38.89	37.10	-81.1	25,199	-0.32%	大賣/
2022/03/07	162	38.44	140.2	38.38	39.00	21.8	23,020	0.09%	大買/大賣/
2022/03/04	43	38.62	22	38.83	37.35	21	21,647	0.10%
2022/03/03	113.1	39.08	132	39.18	38.90	-18.9	20,978	-0.09%	大買/大賣/
2022/03/02	139.2	38.74	163	38.73	38.65	-23.8	20,010	-0.12%	大買/大賣/
2022/03/01	85	36.86	120.7	36.70	36.95	-35.7	18,566	-0.19%	大賣/
2022/02/25	158.1	39.00	165.1	38.93	37.55	-7	17,718	-0.04%	大買/大賣/
2022/02/24	425.1	38.53	428	38.69	36.95	-2.9	16,051	-0.02%	大買/大賣/
2022/02/23	119.1	36.99	89.1	37.32	37.80	29.9	11,725	0.26%	大買/
2022/02/22	83.1	35.70	176	35.02	34.40	-92.9	9,690	-0.96%	大賣/
2022/02/21	28	35.50	41.2	36.27	36.65	-13.2	8,270	-0.16%
2022/02/18	5	32.33	5	33.35	33.35	0	7,592	0.00%
2022/02/17	1	30.70	1.1	30.64	30.35	-0.1	7,344	0.00%
2022/02/16	1	30.30	9	30.32	30.05	-8	7,369	-0.11%
2022/02/15	9	30.04	2	30.45	29.75	7	7,401	0.09%
2022/02/14	0	0.00	1	30.55	30.55	-1	7,542	-0.01%
2022/02/11	23	31.09	22	31.01	31.00	1	7,505	0.01%
2022/02/10	5	31.76	18	31.84	31.70	-13	7,479	-0.17%
2022/02/09	14	31.35	16	31.46	31.45	-2	7,353	-0.03%
2022/02/08	42	30.96	22	30.53	30.85	20	7,037	0.28%
2022/02/07	3	29.45	21	29.24	29.20	-18	6,758	-0.27%
2022/01/26	0	0.00	3	28.18	28.10	-3	6,973	-0.04%
2022/01/25	25	28.30	25	28.10	28.10	0	7,037	0.00%
2022/01/24	6	28.30	1	28.35	28.65	5	7,032	0.07%
2022/01/21	11	29.01	7	29.03	28.70	4	7,050	0.06%
2022/01/20	7	29.20	5	29.25	29.20	2	7,026	0.03%
2022/01/19	10	29.20	30	29.38	29.20	-20	7,030	-0.28%
2022/01/18	5	29.25	5	29.45	29.50	0	6,986	0.00%
2022/01/17	0.3	29.35	0	0.00	29.60	0.3	7,002	0.00%
2022/01/14	68	29.12	40	29.15	29.15	28	7,015	0.40%
2022/01/13	7	30.24	1	30.90	30.10	6	6,862	0.09%
2022/01/12	111	30.65	47	30.89	31.50	64	6,614	0.97%	大買/
2022/01/11	31	29.81	75	30.08	29.65	-44	6,169	-0.71%
2022/01/10	34	28.74	4	28.90	28.55	30	5,886	0.51%
2022/01/07	3	28.35	0	0.00	28.40	3	5,815	0.05%
2022/01/06	0	0.00	3	28.70	28.60	-3	5,887	-0.05%
2022/01/04	0.1	28.60	0	0.00	28.75	0.1	6,038	0.00%
2022/01/03	0	0.00	50	28.80	28.75	-50	6,079	-0.82%
2021/12/30	1	29.55	1	29.20	29.30	0	6,215	0.00%
2021/12/29	1	29.50	1	29.25	29.20	0	6,253	0.00%
2021/12/28	4	29.44	1	29.65	29.25	3	6,339	0.05%
2021/12/27	59	29.70	0	0.00	29.70	59	6,436	0.92%
2021/12/24	5	28.50	0	0.00	28.45	5	6,424	0.08%
2021/12/23	0	0.00	1	28.50	28.35	-1	6,490	-0.02%
2021/12/15	0	0.00	1	28.65	28.60	-1	6,795	-0.01%
2021/12/14	7	28.39	5.2	28.33	28.30	1.8	6,844	0.03%
2021/12/13	0	0.00	0	29.50	29.00	0	6,824	0.00%
2021/12/10	1.2	29.61	2	29.60	29.35	-0.9	6,852	-0.01%
2021/12/09	2	29.80	0	0.00	30.05	2	6,895	0.03%
2021/12/08	5	30.48	14	30.46	30.30	-9	6,970	-0.13%
2021/12/07	1	30.40	2	30.28	30.15	-1	6,908	-0.01%
2021/12/06	8.1	30.15	13	30.37	30.05	-4.9	6,982	-0.07%
2021/12/03	35	30.32	11	30.36	29.40	24	6,930	0.35%
2021/12/02	3.1	29.86	8	29.78	29.70	-4.9	6,861	-0.07%
2021/12/01	1	28.85	25	28.80	28.95	-24	6,790	-0.35%
2021/11/30	10	28.75	11	29.14	29.30	-1	6,913	-0.01%
2021/11/29	8	28.72	8	28.88	28.50	0	6,937	0.00%
2021/11/26	2	28.40	6	28.85	28.20	-4	7,052	-0.06%
2021/11/25	6	29.90	11	29.80	29.45	-5	7,137	-0.07%
2021/11/24	5	29.22	5	29.50	29.35	0	7,245	0.00%
2021/11/22	4	29.50	5	29.58	29.40	-1	7,528	-0.01%
2021/11/19	15	29.10	0	0.00	28.35	15	7,752	0.19%
2021/11/18	0	0.00	1	29.35	29.10	-1	8,821	-0.01%
2021/11/17	5.1	29.19	1	29.35	29.05	4.1	9,318	0.04%
2021/11/16	6	29.31	14	29.58	29.80	-8	9,490	-0.08%
2021/11/15	5	28.32	3	28.10	28.10	2	9,920	0.02%
2021/11/12	2	28.45	0	0.00	28.80	2	10,211	0.02%
2021/11/11	13	28.92	15	29.01	28.35	-2	10,240	-0.02%
2021/11/10	0	0.00	30	28.38	28.15	-30	10,144	-0.30%
2021/11/09	0.1	28.25	0	0.00	28.10	0.1	10,345	0.00%
2021/11/08	33	28.27	1	28.15	28.45	32	10,389	0.31%
2021/11/05	0.1	27.38	1	27.55	27.55	-0.9	10,542	-0.01%
2021/11/04	0.3	28.01	0	0.00	27.50	0.3	10,879	0.00%
2021/11/03	15	28.59	16	28.18	28.05	-1	11,742	-0.01%
2021/11/02	1	27.85	17	27.68	27.20	-16	11,815	-0.14%
2021/11/01	2	27.25	1	26.95	26.95	1	11,818	0.01%
2021/10/29	15	26.45	1	27.25	27.05	14	11,853	0.12%
2021/10/26	1	27.40	1	27.15	27.15	0	12,447	0.00%
2021/10/25	3	27.60	3	27.40	27.35	0	12,954	0.00%
2021/10/22	2	26.75	1	26.70	26.70	1	13,258	0.01%
2021/10/19	0	0.00	5	27.55	27.70	-5	14,313	-0.03%
2021/10/18	17	26.76	15	26.24	27.15	2	14,792	0.01%
2021/10/14	2	27.70	6	27.39	27.60	-4	15,743	-0.03%
2021/10/13	2	27.20	3	27.03	26.80	-1	16,468	-0.01%
2021/10/12	1	27.00	0	0.00	27.35	1	18,371	0.01%
2021/10/08	0	0.00	50	28.82	28.40	-50	18,637	-0.27%
2021/10/07	2	29.03	2	29.33	28.65	0	18,805	0.00%
2021/10/06	16	27.76	1	27.60	27.60	15	18,872	0.08%
2021/10/05	2	27.55	7	27.99	28.75	-5	18,954	-0.03%
2021/10/04	6	27.96	63	28.37	27.80	-57	18,986	-0.30%
2021/10/01	13	29.75	9	29.78	29.30	4	19,096	0.02%
2021/09/30	0	0.00	1	31.35	31.15	-1	19,222	-0.01%
2021/09/29	1	30.00	0	0.00	29.95	1	19,437	0.01%
2021/09/28	3	30.40	0	0.00	30.50	3	19,727	0.02%
2021/09/27	1	31.45	1	31.70	31.60	0	20,087	0.00%
2021/09/24	5	31.28	2	31.58	31.15	3	20,825	0.01%
2021/09/22	3	30.65	0	0.00	30.40	3	26,559	0.01%
2021/09/17	2	31.15	1	31.70	31.70	1	27,210	0.00%
2021/09/16	1	30.70	0	0.00	30.65	1	28,978	0.00%
2021/09/15	3	30.93	0	0.00	31.30	3	30,934	0.01%
2021/09/14	3	31.85	3	31.82	31.25	0	32,687	0.00%
2021/09/13	21	32.32	2	32.05	31.85	19	33,957	0.06%
2021/09/10	2	32.08	1	32.15	32.00	1	34,061	0.00%
2021/09/09	1	32.25	2	31.93	31.85	-1	34,383	0.00%
2021/09/08	1	31.55	0	0.00	31.50	1	35,381	0.00%
2021/09/07	22	32.18	22	32.44	32.45	0	36,392	0.00%
2021/09/06	2	32.13	5	31.52	31.00	-3	36,795	-0.01%
2021/09/03	8	32.53	0.3	32.25	32.00	7.7	36,962	0.02%
2021/09/02	2	33.45	1	33.50	32.95	1	36,912	0.00%
2021/09/01	7	33.39	2	33.25	33.40	5	36,892	0.01%
2021/08/31	2	33.65	1	34.10	33.50	1	36,974	0.00%
2021/08/27	4	35.16	4	35.24	34.90	0	37,188	0.00%
2021/08/26	2	36.10	7	35.54	35.45	-5	38,209	-0.01%
2021/08/25	7	35.84	4	35.89	36.05	3	38,259	0.01%
2021/08/24	24	37.02	17	36.60	36.35	7	38,082	0.02%
2021/08/23	10	35.17	32.1	35.70	35.95	-22.1	37,283	-0.06%
2021/08/20	1	32.01	0	0.00	32.70	1	37,195	0.00%
2021/08/19	20	33.18	8	32.73	32.00	12	37,374	0.03%
2021/08/18	3	31.67	29.1	31.74	32.40	-26.1	37,380	-0.07%
2021/08/17	1	30.80	7	30.71	30.00	-6	37,755	-0.02%
2021/08/16	17	31.16	10	31.47	30.60	7	38,504	0.02%
2021/08/13	8	32.18	14	32.46	31.55	-6	38,584	-0.02%
2021/08/12	36	31.53	15.1	31.76	31.90	20.9	38,502	0.05%
2021/08/11	3	31.27	9	30.54	31.30	-6	38,723	-0.02%
2021/08/10	93	34.05	96	32.99	32.75	-3	38,755	-0.01%
2021/08/09	49	34.42	61.1	34.70	33.55	-12.1	38,553	-0.03%
2021/08/06	7	33.33	15	32.59	32.40	-8	37,819	-0.02%
2021/08/05	4	31.93	0	0.00	31.75	4	37,755	0.01%
2021/08/04	10	32.80	2	33.10	32.85	8	37,887	0.02%
2021/08/03	8	32.87	3	32.95	32.65	5	38,185	0.01%
2021/08/02	13	32.98	29	32.82	33.10	-16	38,571	-0.04%
2021/07/30	84.1	33.39	57	33.31	32.15	27.1	38,567	0.07%
2021/07/29	40.1	34.28	28	33.59	35.00	12.1	38,481	0.03%
2021/07/28	19	32.66	13	32.57	32.45	6	38,352	0.02%
2021/07/27	25	34.13	85	33.55	32.90	-60	38,762	-0.15%
2021/07/26	22	34.85	23	35.02	34.30	-1	39,679	0.00%
2021/07/23	118.2	35.83	16	36.36	35.60	102.2	39,906	0.26%	大買/鉅額交易
2021/07/22	38	35.70	70	35.14	34.75	-32	39,876	-0.08%
2021/07/21	46	37.30	33.3	37.22	35.55	12.8	39,601	0.03%
2021/07/20	20	39.26	22	39.07	38.60	-2	39,281	-0.01%
2021/07/19	68.5	42.48	64	42.67	41.60	4.5	39,311	0.01%
2021/07/16	126	42.33	124	42.88	42.00	2	39,712	0.01%	大買/大賣/
2021/07/15	16	37.87	17	39.63	39.90	-1	38,527	0.00%
2021/07/14	5	34.13	3	35.27	36.30	2	38,549	0.01%
2021/07/13	11	36.67	3	39.07	36.30	8	39,131	0.02%
2021/07/12	59	40.52	1	40.20	40.30	58	39,017	0.15%
2021/07/09	5	40.59	6	41.47	40.30	-1	38,922	0.00%
2021/07/08	10.3	41.21	17	39.57	42.40	-6.8	39,120	-0.02%
2021/07/07	11	42.14	118	41.56	41.00	-107	39,230	-0.27%	大賣/鉅額交易
2021/07/06	3	45.17	8.1	44.75	43.95	-5.1	39,044	-0.01%
2021/07/05	12	42.70	54	43.59	43.50	-42	38,796	-0.11%
2021/07/02	26	46.79	36	47.11	45.90	-10	38,467	-0.03%
2021/07/01	80	49.94	196.2	49.76	49.00	-116.2	38,111	-0.30%	大賣/鉅額交易
2021/06/30	321.3	47.86	174	47.81	49.60	147.3	37,399	0.39%	大買/大賣/鉅額交易
2021/06/29	134.1	44.95	217.1	44.48	45.10	-83	34,490	-0.24%	大買/大賣/
2021/06/28	51	41.23	41	40.97	41.70	10	31,735	0.03%
2021/06/25	85	36.62	131	37.01	37.95	-46	31,037	-0.15%	大賣/
2021/06/24	97.1	32.93	106.1	33.79	34.50	-9	29,226	-0.03%	大賣/
2021/06/23	245.2	33.25	173	32.19	31.40	72.2	27,249	0.26%	大買/大賣/
2021/06/22	20	34.76	35	34.49	34.85	-15	25,448	-0.06%
2021/06/21	56	31.70	6.1	31.70	31.70	49.9	24,140	0.21%
2021/06/18	110	28.80	14.3	28.84	28.85	95.7	24,085	0.40%	大買/
2021/06/17	20	25.36	127	25.80	26.25	-107	24,078	-0.44%	大賣/鉅額交易
2021/06/16	23	24.21	37	24.19	23.90	-14	22,967	-0.06%
2021/06/15	30	24.02	18	23.83	24.20	12	21,862	0.05%
2021/06/11	11	23.27	15	22.89	22.60	-4	21,164	-0.02%
2021/06/10	50	22.00	26	22.06	22.40	24	20,891	0.11%
2021/06/09	1	22.70	4	23.19	22.55	-3	20,829	-0.01%
2021/06/08	7	23.29	2	23.45	23.15	5	20,732	0.02%
2021/06/07	117	22.81	15	23.01	23.00	102	20,471	0.50%	大買/鉅額交易
2021/06/04	27	23.08	14	23.35	22.75	13	20,226	0.06%
2021/06/03	80	23.91	233	23.53	23.80	-153	20,045	-0.76%	大賣/鉅額交易
2021/06/02	7	22.76	57	22.84	22.70	-50	18,903	-0.26%
2021/06/01	2	22.50	13	22.32	22.55	-11	18,682	-0.06%
2021/05/31	27	23.04	39	22.53	22.10	-12	18,531	-0.06%
2021/05/28	215	22.81	16.5	22.75	22.65	198.6	18,209	1.09%	大買/鉅額交易
2021/05/27	30.5	22.93	21	22.83	22.80	9.5	17,808	0.05%
2021/05/26	86	23.42	42	22.97	22.70	44	17,432	0.25%
2021/05/25	43	22.25	119.4	21.92	21.90	-76.4	16,789	-0.45%	大賣/
2021/05/24	44	20.86	16	21.62	21.75	28	16,109	0.17%
2021/05/21	1.2	19.24	0	0.00	19.80	1.2	15,421	0.01%
2021/05/19	80	19.50	64	19.21	19.30	16	15,232	0.11%
2021/05/18	8	18.31	35	18.55	18.80	-27	14,946	-0.18%
2021/05/17	1	18.00	6	17.23	17.10	-5	14,691	-0.03%
2021/05/14	3.1	18.34	5	18.21	18.95	-1.9	14,518	-0.01%
2021/05/13	95	18.24	6	18.05	18.20	89	14,305	0.62%
2021/05/12	1	20.55	9	20.45	19.60	-8	14,045	-0.06%
2021/05/11	28	22.95	13.9	23.28	21.75	14.2	13,849	0.10%
2021/05/10	18.2	23.23	38	23.32	23.65	-19.8	13,501	-0.15%
2021/05/07	1	21.60	6	21.99	22.25	-5	13,035	-0.04%
2021/05/06	4	22.59	3	22.52	22.05	1	12,831	0.01%
2021/05/05	4	23.15	18	23.63	22.85	-14	12,555	-0.11%
2021/05/04	91	24.10	19.7	25.25	23.15	71.3	12,174	0.59%
2021/05/03	28	26.14	39.2	25.93	25.70	-11.2	11,429	-0.10%
2021/04/29	21	24.02	17	24.05	24.45	4	10,210	0.04%
2021/04/28	19.2	23.48	54	23.36	23.45	-34.8	9,811	-0.35%
2021/04/27	7	22.59	1	22.30	22.50	6	9,350	0.06%
2021/04/26	28.2	22.99	4	23.13	22.85	24.2	9,136	0.26%
2021/04/23	19	22.77	17	22.11	21.80	2	8,817	0.02%
2021/04/22	39.3	24.28	52.5	25.44	23.50	-13.2	8,502	-0.16%
2021/04/21	33	23.08	8	23.00	23.50	25	7,328	0.34%
2021/04/20	35	21.36	11	21.43	21.40	24	6,588	0.36%
2021/04/19	16.5	22.22	80	22.14	22.25	-63.5	6,393	-0.99%
2021/04/16	1	20.05	2	20.00	20.25	-1	5,691	-0.02%
2021/04/14	10	20.00	16	20.17	19.90	-6	5,969	-0.10%
2021/04/13	101.8	20.33	13.3	20.25	19.85	88.5	5,838	1.52%	大買/
2021/04/12	10	19.65	3	19.20	19.30	7	5,608	0.12%
2021/04/09	1	18.80	0	0.00	18.70	1	5,877	0.02%
2021/04/08	0	0.00	11.5	19.05	19.10	-11.5	6,029	-0.19%
2021/04/07	1	18.70	1.5	18.80	18.95	-0.5	6,212	-0.01%
2021/03/31	8	18.56	5	18.55	18.50	3	8,512	0.04%
2021/03/29	0	0.00	5	18.35	18.25	-5	8,612	-0.06%
2021/03/24	5	18.05	1	18.00	17.95	4	9,837	0.04%
2021/03/23	65	18.33	58	18.16	18.35	7	9,870	0.07%
2021/03/22	111.5	18.14	101	18.40	19.05	10.5	9,780	0.11%	大買/大賣/
2021/03/19	21	18.02	15	17.77	17.85	6	9,817	0.06%
2021/03/18	0	0.00	0.9	17.70	17.85	-0.9	9,965	-0.01%
2021/03/15	0	0.00	1	17.75	17.70	-1	10,113	-0.01%
2021/03/11	4	17.50	10	17.50	17.45	-6	10,313	-0.06%
2021/03/09	0	0.00	5	17.65	17.85	-5	10,400	-0.05%
2021/03/05	0.1	17.55	1	17.50	17.25	-1	10,620	-0.01%
2021/03/02	2	17.00	2.4	17.11	16.75	-0.4	10,692	0.00%
2021/02/26	10	17.30	50	17.30	17.05	-40	10,659	-0.38%
2021/02/24	2	17.70	7	17.18	17.05	-5	10,739	-0.05%
2021/02/23	5.5	18.03	10	17.93	17.70	-4.5	10,664	-0.04%
2021/02/22	23.3	17.47	29	17.48	18.00	-5.8	10,480	-0.05%
2021/02/19	1	16.50	0	0.00	16.40	1	10,314	0.01%
2021/02/18	1	16.55	3	16.78	16.65	-2	10,306	-0.02%
2021/02/17	25	15.95	1	16.15	16.25	24	10,272	0.23%
2021/02/05	0	0.00	2	15.80	15.85	-2	10,286	-0.02%
2021/02/03	2	16.03	0	0.00	15.85	2	10,352	0.02%
2021/02/02	1	16.00	2	16.08	16.10	-1	10,423	-0.01%
2021/02/01	1	15.75	31	15.52	15.75	-30	10,663	-0.28%
2021/01/29	0	0.00	80	15.61	15.60	-80	10,640	-0.75%
2021/01/28	3	15.70	2	15.80	15.80	1	10,621	0.01%
2021/01/27	1	15.80	3	15.65	15.85	-2	10,632	-0.02%
2021/01/26	1	15.90	0	0.00	15.75	1	10,744	0.01%
2021/01/21	1	15.55	2	15.88	15.80	-1	10,753	-0.01%
2021/01/20	10	15.71	0	0.00	15.50	10	10,693	0.09%
2021/01/19	2	16.40	3	16.48	16.10	-1	10,678	-0.01%
2021/01/18	1	16.45	9	16.26	16.45	-8	10,898	-0.07%
2021/01/15	6	16.60	20	16.50	16.50	-14	10,832	-0.13%
2021/01/14	6	17.43	1	17.50	17.30	5	10,692	0.05%
2021/01/13	30	17.25	0	0.00	17.20	30	10,626	0.28%
2021/01/12	1	17.50	0	0.00	17.15	1	10,567	0.01%
2021/01/11	2	18.15	0	0.00	18.10	2	10,409	0.02%
2021/01/08	1	18.10	0	0.00	18.20	1	10,387	0.01%
2021/01/07	3.1	17.60	9	17.80	17.80	-5.9	10,234	-0.06%
2021/01/06	14	18.77	11	18.75	18.60	3	9,953	0.03%
2021/01/05	3.3	19.59	13.4	19.57	19.50	-10.1	9,747	-0.10%
2021/01/04	8.2	20.04	11	19.93	20.20	-2.8	9,555	-0.03%
2020/12/31	27	20.68	39.2	20.30	20.25	-12.2	9,176	-0.13%
2020/12/30	12	20.35	12	20.02	20.35	0	8,964	0.00%
2020/12/29	81	21.79	109	21.71	20.80	-28	8,706	-0.32%	大賣/
2020/12/28	53.3	20.67	22	20.71	21.05	31.3	7,702	0.41%
2020/12/25	39	19.18	20.6	19.07	19.15	18.4	6,775	0.27%
2020/12/24	5	18.00	1	18.25	18.15	4	6,122	0.07%
2020/12/23	2.1	17.79	0	0.00	18.05	2.1	6,012	0.04%
2020/12/22	11	18.46	20	18.19	17.85	-9	5,925	-0.15%
2020/12/21	33.5	19.04	72	19.21	18.90	-38.5	5,595	-0.69%
2020/12/18	7	17.76	10	17.55	17.70	-3	4,892	-0.06%
2020/12/17	1	17.20	1	17.60	17.25	0	4,744	0.00%
2020/12/16	1	17.70	2	17.60	17.80	-1	4,673	-0.02%
2020/12/15	6	17.84	14	17.74	17.75	-8	4,561	-0.18%
2020/12/14	10	17.43	0	0.00	17.50	10	4,110	0.24%
2020/12/11	6	16.50	15	16.53	16.50	-9	3,890	-0.23%
2020/12/09	0	0.00	11	17.20	17.25	-11	3,740	-0.29%
2020/12/07	26	16.91	105	16.93	16.75	-79	3,593	-2.20%	大賣/
2020/12/04	0	0.00	20	16.55	16.50	-20	3,511	-0.57%
2020/12/03	5	16.65	5	16.50	16.65	0	3,522	0.00%
2020/12/02	6	16.54	13	16.37	16.55	-7	3,534	-0.20%
2020/12/01	37	16.34	9	16.42	16.20	28	3,512	0.80%
2020/11/30	3	16.10	5	16.20	15.95	-2	3,323	-0.06%
2020/11/27	0	0.00	1	15.65	15.70	-1	3,228	-0.03%
2020/11/26	0	0.00	1.1	15.64	15.55	-1.1	3,235	-0.03%
2020/11/24	11	15.67	3	15.60	15.65	8	3,358	0.24%
2020/11/16	1	14.85	1	14.85	15.00	0	3,219	0.00%
2020/11/13	2	14.85	0	0.00	14.80	2	3,218	0.06%
2020/11/10	2	15.10	11	15.20	15.15	-9	3,174	-0.28%
2020/11/09	17	15.59	1	15.45	15.50	16	3,075	0.52%
2020/11/04	0	0.00	1	15.00	15.05	-1	2,782	-0.04%
2020/11/03	5	15.14	0	0.00	14.95	5	2,741	0.18%
2020/10/28	0	0.00	6	14.83	15.00	-6	2,472	-0.24%
2020/10/26	17	15.09	6	15.01	15.00	11	2,379	0.46%
2020/10/20	0	0.00	20	14.25	14.20	-20	2,078	-0.96%
2020/10/16	20	14.15	0	0.00	14.20	20	2,037	0.98%
2020/10/05	0	0.00	21	13.61	13.85	-21	2,055	-1.02%
2020/09/22	1	14.00	0	0.00	14.00	1	2,019	0.05%
2020/09/18	2	14.10	0	0.00	14.15	2	1,969	0.10%
2020/09/16	0	0.00	2	14.00	14.05	-2	1,976	-0.10%
2020/09/11	0	0.00	1	13.95	13.95	-1	2,093	-0.05%
2020/09/09	1	14.30	0	0.00	14.30	1	1,998	0.05%
2020/09/07	0	0.00	5	14.30	14.20	-5	1,879	-0.27%
2020/08/27	5	13.70	2	13.80	13.85	3	1,435	0.21%
2020/08/20	0	0.00	1	13.40	13.20	-1	1,351	-0.07%
2020/08/19	100	13.89	1	13.65	13.60	99	1,331	7.43%
2020/08/17	1	13.90	0	0.00	13.90	1	1,297	0.08%
2020/08/05	0	0.00	1	13.20	13.25	-1	1,251	-0.08%
2020/07/28	2	13.40	0	0.00	13.45	2	1,234	0.16%
2020/07/24	5	13.57	0	0.00	13.55	5	1,279	0.39%
2020/07/22	6	13.63	0	0.00	13.60	6	1,272	0.47%
2020/07/20	2	13.40	0	0.00	13.40	2	1,283	0.16%
2020/07/14	3	13.85	0	0.00	13.80	3	1,233	0.24%
2020/07/08	1	14.10	0	0.00	14.10	1	1,189	0.08%
2020/06/22	0	0.00	1	13.65	13.70	-1	1,099	-0.09%
2020/06/19	1	13.55	0	0.00	13.55	1	1,008	0.10%
2020/06/18	0	0.00	1	13.25	13.30	-1	978	-0.10%
2020/06/15	0	0.00	30	12.95	12.90	-30	999	-3.00%
2020/06/12	0	0.00	30	12.95	12.90	-30	1,015	-2.95%
2020/06/10	1	13.30	1	13.30	13.35	0	1,026	0.00%
2020/06/09	1	13.40	0	0.00	13.40	1	1,062	0.09%
2020/06/08	0	0.00	1	13.15	13.25	-1	1,068	-0.09%
2020/06/03	1	13.10	1	13.10	13.05	0	1,066	0.00%
2020/05/28	1	12.90	0	0.00	12.95	1	1,054	0.09%
2020/05/26	0	0.00	21	12.95	12.95	-21	1,072	-1.96%
2020/05/25	20	12.85	0	0.00	12.90	20	1,064	1.88%
2020/05/22	20	12.90	0	0.00	12.85	20	1,057	1.89%
2020/05/19	0	0.00	1	12.95	12.95	-1	1,029	-0.10%
2020/05/14	10	12.75	0	0.00	12.75	10	1,059	0.94%
2020/05/12	10	12.85	0	0.00	12.95	10	1,060	0.94%
2020/05/11	20	13.05	0	0.00	13.05	20	1,050	1.90%
2020/05/07	1	13.05	0	0.00	13.05	1	1,053	0.09%
2020/04/29	1	12.85	8	12.85	12.95	-7	1,094	-0.64%
2020/04/27	0	0.00	1	12.40	12.55	-1	1,101	-0.09%
2020/04/21	8	12.62	0	0.00	12.30	8	1,073	0.75%
2020/04/17	0	0.00	3	12.35	12.30	-3	1,003	-0.30%
2020/04/10	2	12.30	0	0.00	12.30	2	998	0.20%
2020/04/08	0	0.00	1	12.25	12.35	-1	1,004	-0.10%
2020/04/06	1	11.65	0	0.00	11.95	1	984	0.10%
2020/03/30	1	11.40	0	0.00	11.40	1	975	0.10%
2020/03/25	0	0.00	1	11.65	11.65	-1	971	-0.10%
2020/03/24	0	0.00	24	11.35	11.10	-24	989	-2.42%
2020/03/23	2	11.00	0	0.00	11.00	2	999	0.20%
2020/03/20	3	11.30	0	0.00	11.40	3	1,007	0.30%
2020/03/19	0	0.00	0.7	11.15	11.00	-0.7	1,007	-0.07%
2020/03/12	0	0.00	12	13.30	13.10	-12	925	-1.30%
2020/03/06	0	0.00	2	13.65	13.60	-2	878	-0.23%
2020/01/14	2	14.10	0	0.00	14.10	2	1,420	0.14%
2020/01/13	2	14.20	0	0.00	14.20	2	1,670	0.12%
2020/01/09	3	14.05	0	0.00	14.00	3	1,694	0.18%
2020/01/03	0	0.00	5	14.30	14.35	-5	1,789	-0.28%
2019/12/24	2	14.45	5	14.45	14.40	-3	1,768	-0.17%
2019/12/20	0	0.00	4.1	14.50	14.40	-4.1	1,785	-0.23%
2019/12/19	5	14.46	0	0.00	14.55	5	1,773	0.28%
2019/12/11	3	14.10	0	0.00	14.10	3	1,676	0.18%
2019/12/06	2	14.30	0	0.00	14.20	2	1,690	0.12%
2019/12/04	6	14.33	1	14.30	14.30	5	1,671	0.30%
2019/12/02	5	14.30	0	0.00	14.30	5	1,654	0.30%
2019/11/28	2	14.10	0	0.00	14.10	2	1,554	0.13%
2019/11/20	3	13.90	0	0.00	13.95	3	1,537	0.20%
2019/11/15	5	13.90	0	0.00	13.85	5	1,519	0.33%
2019/11/12	5	13.90	0	0.00	13.95	5	1,521	0.33%
2019/11/11	0	0.00	14	13.90	13.85	-14	1,521	-0.92%
2019/11/08	0	0.00	1	14.00	14.05	-1	1,515	-0.07%
2019/11/06	0	0.00	1	14.15	14.20	-1	1,463	-0.07%
2019/11/05	5	14.10	0	0.00	14.15	5	1,396	0.36%
2019/10/30	0	0.00	0.9	14.30	14.40	-0.9	1,280	-0.07%
2019/10/25	0	0.00	10	14.65	14.40	-10	1,178	-0.85%
2019/10/23	0	0.00	16	14.73	14.60	-16	1,108	-1.44%
2019/10/21	1	14.85	0	0.00	15.20	1	1,021	0.10%
2019/10/16	4	14.14	0	0.00	14.20	4	802	0.50%
2019/10/08	2	13.60	0	0.00	13.60	2	853	0.23%
2019/09/19	2	13.65	0	0.00	13.65	2	977	0.20%
2019/09/12	0	0.00	2	13.75	13.80	-2	1,059	-0.19%
2019/09/03	0	0.00	1	13.50	13.50	-1	1,054	-0.09%
2019/08/23	2	13.50	0	0.00	13.50	2	1,143	0.17%
2019/08/15	2	13.35	5	13.40	13.30	-3	1,468	-0.20%
2019/08/14	2	13.65	7	13.59	13.55	-5	1,567	-0.32%
2019/08/13	2	13.70	0	0.00	13.60	2	1,673	0.12%
2019/07/25	10	14.40	0	0.00	14.45	10	1,833	0.55%
2019/07/22	6	14.40	0	0.00	14.60	6	1,811	0.33%
2019/07/15	0	0.00	7	14.35	14.35	-7	1,810	-0.39%
2019/07/10	0	0.00	0.1	14.10	14.15	-0.1	1,667	0.00%
2019/07/05	7	14.20	0	0.00	14.25	7	1,704	0.41%
2019/06/20	0	0.00	4	14.00	14.10	-4	1,519	-0.26%
2019/06/13	0	0.00	0.1	13.95	14.05	-0.1	1,481	0.00%
2019/06/10	0	0.00	1	14.10	14.10	-1	1,467	-0.07%
2019/06/06	0	0.00	11	14.02	14.05	-11	1,455	-0.76%
2019/06/04	5	14.35	0	0.00	14.30	5	1,422	0.35%
2019/06/03	0	0.00	49	14.49	14.50	-49	1,404	-3.49%
2019/05/31	0	0.00	40	14.48	14.40	-40	1,392	-2.87%
2019/05/30	0	0.00	2	14.35	14.45	-2	1,385	-0.14%
2019/05/29	5	14.55	0	0.00	14.35	5	1,356	0.37%
2019/05/28	8	14.79	0	0.00	14.75	8	1,292	0.62%
2019/05/27	10	14.80	14	14.76	14.75	-4	1,229	-0.33%
2019/05/24	45	14.40	0	0.00	14.45	45	1,154	3.90%
2019/05/22	50	14.35	0	0.00	14.35	50	1,067	4.68%
2019/05/21	18	14.29	7	14.35	14.25	11	1,025	1.07%
2019/05/20	7	14.25	5	14.15	14.20	2	912	0.22%
2019/05/17	6	14.33	2	14.20	14.40	4	807	0.50%
2019/05/10	0	0.00	10	13.70	13.70	-10	612	-1.63%
2019/05/09	10	13.90	1	14.05	13.80	9	606	1.48%
2019/05/03	0	0.00	1	13.70	13.75	-1	552	-0.18%
2019/05/02	6	13.72	0	0.00	13.75	6	550	1.09%
2019/04/30	1	13.70	20	13.70	13.75	-19	548	-3.46%
2019/04/26	0	0.00	1	13.80	13.75	-1	539	-0.19%
2019/04/22	0	0.00	1	14.05	13.95	-1	514	-0.19%
2019/04/19	0	0.00	1	13.70	13.75	-1	475	-0.21%
2019/04/15	1	13.75	0	0.00	13.65	1	444	0.23%
2019/04/02	0	0.00	1	13.40	13.50	-1	411	-0.24%
2019/03/25	0	0.00	5	13.40	13.50	-5	470	-1.06%
2019/03/22	0	0.00	6.4	13.48	13.45	-6.4	487	-1.31%
2019/03/19	0	0.00	5	13.55	13.50	-5	475	-1.05%
2019/03/15	20	13.50	0	0.00	13.50	20	480	4.16%
2019/03/14	0	0.00	1	13.50	13.45	-1	477	-0.21%
2019/03/12	0	0.00	10	13.60	13.50	-10	503	-1.98%
2019/02/22	1	13.60	0	0.00	13.55	1	607	0.16%
2019/02/21	10	13.60	0	0.00	13.60	10	623	1.60%
2019/01/07	5	13.45	0	0.00	13.40	5	818	0.61%
2018/12/25	0	0.00	30	13.35	13.35	-30	1,101	-2.72%
2018/12/10	30	13.28	0	0.00	13.25	30	1,237	2.42%
2018/11/30	1	13.50	0	0.00	13.40	1	1,225	0.08%
2018/11/21	0	0.00	0.1	12.90	12.95	-0.1	1,613	-0.01%
2018/11/14	0	0.00	60	12.80	12.80	-60	1,534	-3.91%
2018/11/13	0	0.00	1	12.70	12.70	-1	1,532	-0.07%
2018/11/05	20	12.80	0	0.00	12.85	20	1,541	1.30%
2018/11/01	0	0.00	1	12.85	12.80	-1	1,540	-0.06%
2018/10/11	0	0.00	1	13.20	13.10	-1	1,370	-0.07%
2018/10/09	12	14.14	1	14.05	13.95	11	1,309	0.84%
2018/10/01	0	0.00	1	13.90	14.10	-1	1,052	-0.09%
2018/09/14	20	13.15	0	0.00	13.15	20	873	2.29%
2018/09/04	0	0.00	61	13.30	13.65	-61	791	-7.70%
2018/08/30	20	13.05	2	13.23	13.35	18	411	4.37%
2018/08/22	0	0.00	1	12.90	12.95	-1	394	-0.24%
2018/08/03	0	0.00	1	13.00	13.00	-1	389	-0.26%
2018/07/03	0	0.00	28	13.10	13.05	-28	459	-6.10%
2018/07/02	0	0.00	33	13.17	13.20	-33	461	-7.15%
2018/06/29	0	0.00	13	13.20	13.20	-13	463	-2.80%
2018/06/28	0	0.00	37	13.24	13.15	-37	463	-7.98%
2018/06/08	4	13.60	0	0.00	13.60	4	465	0.86%
2018/06/07	62	13.60	0	0.00	13.60	62	464	13.34%
2018/06/06	45	13.48	0	0.00	13.55	45	466	9.65%
2018/06/01	0	0.00	3	13.50	13.50	-3	451	-0.66%
2018/05/31	0	0.00	0.4	13.45	13.60	-0.4	446	-0.09%
2018/05/28	0	0.00	0.5	13.35	13.40	-0.5	429	-0.11%
2018/05/18	0	0.00	1	13.40	13.40	-1	446	-0.22%
2018/05/08	10	13.35	0	0.00	13.40	10	500	2.00%
2018/05/04	0.2	13.35	0	0.00	13.40	0.2	513	0.03%
2018/03/01	0	0.00	0.4	13.35	13.40	-0.4	689	-0.05%
2018/02/09	0	0.00	140	12.84	13.10	-140	711	-19.67%	大賣/鉅額交易
2018/02/07	0	0.00	50	13.29	13.20	-50	709	-7.04%
2018/02/05	0	0.00	20	13.75	13.85	-20	665	-3.01%
2018/01/31	0	0.00	1	14.00	13.95	-1	672	-0.15%
2018/01/18	0	0.00	1	14.30	14.25	-1	682	-0.15%
2018/01/15	1	14.30	0	0.00	14.20	1	682	0.15%
2018/01/11	20	14.15	0	0.00	14.05	20	709	2.82%
2018/01/08	50	14.28	0	0.00	14.30	50	713	7.00%
2018/01/05	140	14.23	0	0.00	14.25	140	712	19.65%	大買/鉅額交易
2018/01/03	60	14.35	0	0.00	14.25	60	763	7.85%