榮運 (2607)-元大-基隆孝二券商分點個股進出

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
34.20
漲跌
▲0.55
漲幅
+1.63%
成交量
6,431張
產業
上市航運類股▼0.67%
504人加入追蹤

立即追蹤
本地時間:14:30

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

榮運 (2607)籌碼相關－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/02	0.1	34.40	3	34.33	34.20	-2.9	3,098	-0.09%
2024/04/30	2	33.35	1	33.60	33.65	1	3,095	0.03%
2024/04/29	33	34.29	9	34.22	34.45	24	3,018	0.80%
2024/04/26	11	32.90	8	32.53	32.95	3	2,797	0.11%
2024/04/25	2	32.10	1	32.10	31.85	1	2,759	0.04%
2024/04/24	0	0.00	13	31.98	32.10	-13	2,730	-0.48%
2024/04/23	10	31.10	0	0.00	31.10	10	2,670	0.37%
2024/04/19	0.6	30.80	2	31.15	30.70	-1.4	2,662	-0.05%
2024/04/17	0	0.00	4	30.73	30.65	-4	2,734	-0.15%
2024/04/16	0	0.00	10	30.10	30.00	-10	2,795	-0.36%
2024/04/15	11	30.20	2	30.50	29.95	9	2,933	0.31%
2024/04/12	8	30.60	8	31.20	30.55	0	3,047	0.00%
2024/04/11	18	30.97	13	32.00	30.75	5	3,703	0.14%
2024/04/10	1	31.70	2	31.65	31.70	-1	3,982	-0.03%
2024/04/09	0	0.00	10	31.61	31.55	-10	3,999	-0.25%
2024/04/08	10	31.09	0	0.00	31.25	10	4,103	0.24%
2024/04/03	3	31.30	0	0.00	31.45	3	4,110	0.07%
2024/03/29	1	31.20	0	0.00	31.35	1	4,224	0.02%
2024/03/28	1	31.40	0	0.00	31.25	1	4,365	0.02%
2024/03/27	0	0.00	21	31.02	31.40	-21	4,480	-0.47%
2024/03/26	2	31.00	1	31.00	31.00	1	4,651	0.02%
2024/03/22	1	31.30	2	31.28	31.45	-1	5,120	-0.02%
2024/03/20	1	31.45	1	31.50	31.30	0	5,582	0.00%
2024/03/19	1	31.50	0	0.00	31.50	1	5,658	0.02%
2024/03/18	0	0.00	2	31.20	31.30	-2	5,653	-0.04%
2024/03/15	14	31.89	3	32.00	31.75	11	5,660	0.19%
2024/03/13	15	32.98	0	0.00	32.50	15	5,642	0.27%
2024/03/12	0	0.00	11	34.59	34.80	-11	5,505	-0.20%
2024/03/11	8	34.09	2	34.10	34.30	6	5,524	0.11%
2024/03/08	11	33.67	26	34.07	33.70	-15	5,737	-0.26%
2024/03/07	45	33.63	25	33.88	33.60	20	5,806	0.34%
2024/03/06	31	33.35	0	0.00	33.30	31	5,791	0.54%
2024/03/05	0	0.00	2	33.48	33.60	-2	5,862	-0.03%
2024/03/04	0	0.00	5	32.73	33.20	-5	5,846	-0.09%
2024/03/01	3	32.85	0	0.00	32.85	3	5,858	0.05%
2024/02/29	0	0.00	3	33.23	33.40	-3	5,870	-0.05%
2024/02/27	1	32.45	0	0.00	32.50	1	5,852	0.02%
2024/02/26	1	32.80	0	0.00	32.90	1	5,864	0.02%
2024/02/23	2	33.50	0	0.00	33.10	2	5,882	0.03%
2024/02/22	0	0.00	2	33.63	33.70	-2	5,889	-0.03%
2024/02/21	0	0.00	6	33.65	33.30	-6	5,915	-0.10%
2024/02/20	1	33.00	5	33.13	33.10	-4	6,015	-0.07%
2024/02/19	0	0.00	3	32.50	32.80	-3	6,253	-0.05%
2024/02/16	0	0.00	1	32.15	32.25	-1	6,433	-0.02%
2024/02/05	1	32.30	0	0.00	32.30	1	6,685	0.01%
2024/02/02	1	32.70	0	0.00	32.65	1	6,738	0.01%
2024/02/01	0	0.00	3	33.90	33.60	-3	6,793	-0.04%
2024/01/31	1	33.05	0.1	33.10	33.30	1	6,831	0.01%
2024/01/30	1	33.50	1	33.35	33.35	0	6,830	0.00%
2024/01/29	0.1	33.80	4	33.90	33.95	-4	6,833	-0.06%
2024/01/26	0	0.00	5	33.99	33.95	-5	6,825	-0.07%
2024/01/24	1	33.75	3	33.87	33.80	-2	6,810	-0.03%
2024/01/19	1	32.25	0	0.00	32.50	1	6,792	0.01%
2024/01/18	0	0.00	2	32.80	32.75	-2	6,800	-0.03%
2024/01/16	2	32.30	0	0.00	32.40	2	6,836	0.03%
2024/01/15	5	33.10	0	0.00	33.20	5	6,813	0.07%
2024/01/12	1	33.40	1	33.95	33.40	0	6,831	0.00%
2024/01/11	1	32.70	1	33.35	33.35	0	6,813	0.00%
2024/01/10	18	32.78	20	32.69	32.70	-2	6,854	-0.03%
2024/01/09	6	33.14	5	33.48	33.65	1	6,822	0.01%
2024/01/08	9	34.54	1.4	34.50	34.60	7.6	6,759	0.11%
2024/01/05	20	35.33	22.2	35.51	35.80	-2.2	6,785	-0.03%
2024/01/04	11	34.25	33.2	34.58	35.50	-22.2	6,080	-0.36%
2024/01/03	0	0.00	47.3	32.26	32.30	-47.3	5,667	-0.83%
2024/01/02	18	31.99	16.3	32.44	31.85	1.7	5,618	0.03%
2023/12/29	10	31.70	17	31.91	31.70	-7	5,499	-0.13%
2023/12/28	13	31.71	2.3	31.83	31.80	10.7	5,488	0.19%
2023/12/27	5.1	32.41	7	32.42	32.35	-2	5,440	-0.04%
2023/12/26	14.2	32.35	3	32.35	32.25	11.2	5,426	0.21%
2023/12/25	28.4	33.04	25.2	32.30	32.20	3.2	5,382	0.06%
2023/12/22	3.7	34.60	0.1	35.00	34.60	3.7	5,252	0.07%
2023/12/21	6	34.77	9.1	35.10	35.00	-3.1	5,139	-0.06%
2023/12/20	9.4	34.45	1.1	34.77	34.85	8.3	4,962	0.17%
2023/12/19	27.6	34.99	20.3	35.07	34.90	7.3	4,821	0.15%
2023/12/18	6.2	34.49	53	34.62	35.00	-46.8	4,503	-1.04%
2023/12/15	12	32.85	0.1	32.95	33.10	11.9	4,153	0.29%
2023/12/14	0	0.00	26	32.03	32.40	-26	4,044	-0.64%
2023/12/13	0	0.00	2	31.50	31.45	-2	3,966	-0.05%
2023/12/11	0.1	31.25	0	0.00	31.30	0.1	3,998	0.00%
2023/12/08	0	0.00	1	31.35	31.45	-1	3,967	-0.03%
2023/12/07	0	0.00	4	31.16	31.05	-4	3,944	-0.10%
2023/12/06	18.1	31.29	21	31.21	31.30	-2.9	3,920	-0.07%
2023/12/05	14	31.36	9.7	31.46	31.55	4.3	3,849	0.11%
2023/12/04	4	30.94	7	30.21	30.85	-3	3,592	-0.08%
2023/12/01	0	0.00	1	29.80	29.70	-1	3,471	-0.03%
2023/11/30	3	29.27	0	0.00	29.30	3	3,436	0.09%
2023/11/29	5	29.70	0	0.00	29.75	5	3,359	0.15%
2023/11/28	0	0.00	1	29.95	29.85	-1	3,348	-0.03%
2023/11/27	4	29.48	0	0.00	29.40	4	3,349	0.12%
2023/11/24	2	29.45	0	0.00	29.40	2	3,319	0.06%
2023/11/22	0	0.00	2	29.35	29.40	-2	3,286	-0.06%
2023/11/20	0	0.00	1	29.45	29.30	-1	3,249	-0.03%
2023/11/17	2	29.20	0.5	29.40	29.50	1.5	3,211	0.05%
2023/11/16	5	29.67	0.8	30.22	28.80	4.2	3,099	0.14%
2023/11/15	19.3	32.73	0	0.00	31.35	19.3	2,857	0.68%
2023/11/13	3	34.00	19	33.44	33.30	-16	2,734	-0.59%
2023/11/10	3	31.83	13	32.08	32.00	-10	2,525	-0.40%
2023/11/09	3	31.97	9	31.45	32.00	-6	2,463	-0.24%
2023/11/07	0	0.00	2	30.90	30.85	-2	2,349	-0.09%
2023/11/03	0	0.00	1	30.85	30.70	-1	2,392	-0.04%
2023/11/02	2	30.30	4	30.55	30.65	-2	2,397	-0.08%
2023/10/31	1	30.20	13	30.08	29.85	-12	2,379	-0.50%
2023/10/27	5	31.25	2	31.25	31.10	3	2,337	0.13%
2023/10/26	3	31.10	2	30.85	30.50	1	2,325	0.04%
2023/10/25	0	0.00	7	31.00	30.90	-7	2,337	-0.30%
2023/10/24	2	30.90	3	30.70	30.95	-1	2,340	-0.04%
2023/10/19	10	30.90	3.1	30.90	30.90	6.9	2,328	0.29%
2023/10/18	10	30.30	4	30.53	30.40	6	2,271	0.26%
2023/10/17	3	30.45	6	30.62	30.45	-3	2,201	-0.14%
2023/10/16	6	30.60	2	30.35	30.40	4	2,175	0.18%
2023/10/13	4	30.64	31	30.59	30.50	-27	2,097	-1.29%
2023/10/12	2	28.97	1	29.20	29.15	1	1,878	0.06%
2023/10/11	0	0.00	5	28.84	28.85	-5	1,837	-0.27%
2023/09/22	0	0.00	1	28.05	28.05	-1	2,141	-0.05%
2023/09/20	0	0.00	1	28.70	28.55	-1	2,140	-0.05%
2023/09/15	1	28.90	1	29.05	28.90	0	2,181	0.00%
2023/09/14	0	0.00	0.2	28.50	28.55	-0.2	2,133	-0.01%
2023/09/13	0	0.00	2.3	28.09	28.10	-2.3	2,154	-0.11%
2023/09/07	4	28.40	12	28.37	28.50	-8	2,268	-0.35%
2023/08/30	3	27.75	0	0.00	27.75	3	2,335	0.13%
2023/08/22	1	28.60	0	0.00	28.70	1	2,342	0.04%
2023/08/18	2	29.05	2	28.90	28.60	0	2,315	0.00%
2023/08/14	0	27.85	0	0.00	27.20	0	2,178	0.00%
2023/08/09	0	0.00	1	29.30	28.80	-1	2,144	-0.05%
2023/08/07	0	0.00	1	28.45	28.55	-1	2,092	-0.05%
2023/08/04	1	28.55	0	0.00	28.60	1	2,094	0.05%
2023/07/31	1	28.65	2	28.58	28.35	-1	2,091	-0.05%
2023/07/28	0	0.00	2	28.70	28.65	-2	2,072	-0.10%
2023/07/27	0	0.00	7	28.01	28.30	-7	2,027	-0.35%
2023/07/25	7	27.46	1	27.50	27.70	6	1,961	0.31%
2023/07/24	1	26.85	0	0.00	26.85	1	1,907	0.05%
2023/07/21	0	0.00	1	27.10	27.05	-1	1,917	-0.05%
2023/07/19	1	26.85	0	0.00	26.55	1	1,923	0.05%
2023/07/18	1	26.85	5	26.85	26.90	-4	1,929	-0.21%
2023/07/17	2	27.08	0	0.00	27.15	2	1,907	0.10%
2023/07/14	0	0.00	15	27.10	27.10	-15	1,892	-0.79%
2023/07/13	1	27.10	0	0.00	26.90	1	1,907	0.05%
2023/07/12	22	28.22	1	28.40	28.20	21	1,920	1.09%
2023/07/11	6	28.51	0	0.00	28.60	6	1,871	0.32%
2023/07/10	0	0.00	5	28.65	28.60	-5	1,879	-0.27%
2023/07/06	1	28.80	2	28.80	29.00	-1	1,867	-0.05%
2023/07/04	6	29.53	11	29.70	29.40	-5	1,853	-0.27%
2023/07/03	6	29.52	10	29.40	29.35	-4	1,776	-0.23%
2023/06/30	0	0.00	2	28.93	28.80	-2	1,714	-0.12%
2023/06/26	0	0.00	1	28.75	28.70	-1	1,667	-0.06%
2023/06/21	1	28.60	2	28.95	29.00	-1	1,659	-0.06%
2023/06/19	0	0.00	1	28.70	28.45	-1	1,611	-0.06%
2023/06/16	2	28.45	3	28.50	28.40	-1	1,592	-0.06%
2023/06/15	1	28.40	1	28.45	28.40	0	1,577	0.00%
2023/06/14	1	27.90	11	28.42	28.50	-10	1,564	-0.64%
2023/06/13	0	0.00	1	27.85	27.95	-1	1,537	-0.07%
2023/06/09	1	28.25	0	0.00	28.20	1	1,719	0.06%
2023/06/08	1	28.25	13	28.22	28.15	-12	1,761	-0.68%
2023/06/06	2	28.00	0	0.00	27.95	2	1,901	0.11%
2023/06/05	0	0.00	2	28.05	28.00	-2	1,920	-0.10%
2023/06/02	0	0.00	3	27.80	27.75	-3	1,944	-0.15%
2023/06/01	2	27.65	0	0.00	27.60	2	2,000	0.10%
2023/05/29	0	0.00	0.3	27.60	27.35	-0.3	2,210	-0.01%
2023/05/24	0	0.00	1	27.60	27.55	-1	2,380	-0.04%
2023/05/23	1	27.40	1	27.50	27.40	0	2,405	0.00%
2023/05/16	0	0.00	2	27.10	27.10	-2	2,549	-0.08%
2023/05/11	2.6	26.59	0	0.00	26.30	2.6	2,919	0.09%
2023/05/10	1	26.85	0	0.00	26.85	1	2,915	0.03%
2023/05/09	2	26.55	0	0.00	26.60	2	2,926	0.07%
2023/05/08	0	0.00	2	26.80	26.70	-2	2,937	-0.07%
2023/05/03	1	26.90	0	0.00	26.85	1	3,046	0.03%
2023/04/28	0	0.00	2	27.00	27.05	-2	3,111	-0.06%
2023/04/26	2	26.60	0	0.00	26.65	2	3,135	0.06%
2023/04/25	2	27.15	0	0.00	26.85	2	3,149	0.06%
2023/04/20	0	0.00	1	27.80	27.70	-1	3,200	-0.03%
2023/04/17	4	28.43	0	0.00	28.40	4	3,199	0.13%
2023/04/13	0	0.00	2	28.15	28.25	-2	3,151	-0.06%
2023/04/12	3	27.95	0	0.00	27.95	3	3,165	0.09%
2023/04/10	2	28.00	0	0.00	27.95	2	3,226	0.06%
2023/04/07	1	28.00	2	28.10	28.00	-1	3,243	-0.03%
2023/04/06	0	0.00	1	27.80	27.70	-1	3,258	-0.03%
2023/03/30	0	0.00	1	27.75	27.75	-1	3,547	-0.03%
2023/03/27	3	27.53	0	0.00	27.50	3	3,680	0.08%
2023/03/24	0	0.00	3	27.70	27.65	-3	3,815	-0.08%
2023/03/22	0	0.00	1	27.85	27.90	-1	3,844	-0.03%
2023/03/17	0	0.00	3	27.55	27.45	-3	3,877	-0.08%
2023/03/16	6	27.45	3	27.42	27.40	3	3,873	0.08%
2023/03/15	6	27.93	2	28.38	27.75	4	3,873	0.10%
2023/03/14	0	0.00	16	27.32	27.40	-16	3,773	-0.42%
2023/03/13	23	27.80	0	0.00	27.75	23	3,758	0.61%
2023/03/10	29	28.47	21	28.48	28.25	8	3,726	0.21%
2023/03/09	11	28.36	13	28.43	28.45	-2	3,632	-0.06%
2023/03/08	9	28.33	0	0.00	28.30	9	3,663	0.25%
2023/03/07	3	28.30	7	28.58	28.60	-4	3,682	-0.11%
2023/03/06	16	28.41	0	0.00	28.40	16	3,693	0.43%
2023/03/03	5	28.55	22	28.59	28.55	-17	3,725	-0.46%
2023/03/02	1	28.10	3	28.10	28.10	-2	3,645	-0.05%
2023/03/01	3	27.65	1	28.00	27.65	2	3,637	0.05%
2023/02/24	1	28.10	4	27.96	28.00	-3	3,621	-0.08%
2023/02/23	7	27.96	8	28.03	27.95	-1	3,587	-0.03%
2023/02/22	5	27.59	7	27.66	27.55	-2	3,544	-0.06%
2023/02/21	0	0.00	9	27.67	27.65	-9	3,547	-0.25%
2023/02/20	6	27.31	0	0.00	27.40	6	3,566	0.17%
2023/02/17	7	27.39	16	27.30	27.30	-9	3,595	-0.25%
2023/02/16	1	27.75	17	27.74	27.75	-16	3,623	-0.44%
2023/02/15	6	27.15	0	0.00	27.30	6	3,615	0.17%
2023/02/14	6	27.28	6	27.48	27.30	0	3,625	0.00%
2023/02/13	9	27.18	0	0.00	27.20	9	3,643	0.25%
2023/02/10	11	27.71	6	27.85	27.70	5	3,682	0.14%
2023/02/09	30	28.25	72	28.15	28.30	-42	3,694	-1.14%
2023/02/08	2	26.85	0	0.00	26.80	2	3,519	0.06%
2023/02/06	6	26.90	0	0.00	26.90	6	3,560	0.17%
2023/02/03	6	27.08	6	27.28	27.20	0	3,588	0.00%
2023/02/02	0	0.00	7	27.21	27.15	-7	3,569	-0.20%
2023/02/01	6	26.95	8	27.06	26.95	-2	3,551	-0.06%
2023/01/31	3	26.95	0	0.00	26.90	3	3,535	0.08%
2023/01/17	3	26.60	0	0.00	26.55	3	3,515	0.09%
2023/01/13	1	26.60	0	0.00	26.50	1	3,562	0.03%
2023/01/12	5.2	26.95	0	0.00	26.90	5.2	3,612	0.14%
2023/01/11	10.2	27.45	3	27.85	27.30	7.2	3,640	0.20%
2023/01/10	0	0.00	3	27.90	27.70	-3	3,642	-0.08%
2023/01/09	3	27.65	0	0.00	27.65	3	3,742	0.08%
2023/01/06	0	0.00	3	27.60	27.50	-3	3,784	-0.08%
2023/01/05	2	27.90	0	0.00	27.50	2	3,930	0.05%
2023/01/04	3	27.60	0	0.00	27.55	3	4,007	0.07%
2023/01/03	9	27.67	2	27.65	27.65	7	4,285	0.16%
2022/12/30	0.3	27.90	0	0.00	27.80	0.3	4,417	0.01%
2022/12/29	0	0.00	59	28.00	28.05	-59	4,441	-1.33%
2022/12/28	4	28.56	0	0.00	28.50	4	4,573	0.09%
2022/12/27	6	28.73	15	28.96	28.70	-9	4,709	-0.19%
2022/12/26	29	28.73	0	0.00	28.55	29	4,791	0.61%
2022/12/23	1	28.60	22	28.85	29.10	-21	4,859	-0.43%
2022/12/22	39	28.93	17	29.17	28.70	22	5,017	0.44%
2022/12/21	12	28.32	8	28.32	28.30	4	4,945	0.08%
2022/12/20	22	28.38	30	28.54	27.85	-8	5,042	-0.16%
2022/12/19	31	28.19	8	28.58	28.20	23	5,149	0.45%
2022/12/16	55	28.94	23	28.65	28.45	32	5,384	0.59%
2022/12/15	0	0.00	16	28.02	28.20	-16	5,386	-0.30%
2022/12/13	2	27.95	0	0.00	27.65	2	5,880	0.03%
2022/12/12	15	27.37	0	0.00	27.55	15	6,234	0.24%
2022/12/09	9	27.88	3	27.90	27.90	6	7,024	0.09%
2022/12/06	10	28.38	4	28.84	28.00	6	7,616	0.08%
2022/12/05	3	28.65	17	28.95	28.80	-14	7,725	-0.18%
2022/12/02	19	28.66	0	0.00	28.65	19	7,718	0.25%
2022/12/01	7	28.86	18	29.00	28.80	-11	7,713	-0.14%
2022/11/30	21.1	28.51	2	28.58	28.50	19.1	7,670	0.25%
2022/11/29	2	28.40	12	28.21	28.35	-10	7,639	-0.13%
2022/11/28	18	27.91	9	28.05	27.80	9	7,655	0.12%
2022/11/25	4	28.11	13	28.23	28.15	-9	7,665	-0.12%
2022/11/24	16	27.59	11	27.85	27.80	5	7,653	0.07%
2022/11/23	1	27.60	20	27.84	27.75	-19	7,630	-0.25%
2022/11/22	8	27.36	3	27.75	27.35	5	7,635	0.07%
2022/11/21	6	27.50	18	27.58	27.50	-12	7,688	-0.16%
2022/11/18	14	27.59	0	0.00	27.20	14	7,685	0.18%
2022/11/17	30	27.73	11	27.80	27.70	19	7,677	0.25%
2022/11/16	22	27.67	6	27.98	27.55	16	7,710	0.21%
2022/11/15	3	27.55	9	27.92	27.85	-6	7,729	-0.08%
2022/11/14	1	27.60	5	27.77	27.75	-4	7,755	-0.05%
2022/11/11	13	27.87	3	28.15	27.40	10	7,743	0.13%
2022/11/10	9	27.73	0	0.00	27.40	9	7,744	0.12%
2022/11/09	12	27.61	6	27.75	27.60	6	7,760	0.08%
2022/11/08	13	27.64	24	27.81	27.60	-11	7,783	-0.14%
2022/11/07	28	27.42	5	27.36	27.20	23	7,771	0.30%
2022/11/04	1	26.85	22	27.08	27.25	-21	7,829	-0.27%
2022/11/03	6	26.20	14	26.64	26.75	-8	7,773	-0.10%
2022/11/02	15	26.71	12	26.99	26.45	3	7,829	0.04%
2022/11/01	15	26.34	9	26.57	26.50	6	7,847	0.08%
2022/10/31	6	25.88	3	26.00	26.00	3	8,071	0.04%
2022/10/28	9	26.30	4.2	26.53	25.85	4.8	8,163	0.06%
2022/10/27	0	0.00	9	26.30	26.45	-9	8,217	-0.11%
2022/10/25	3	26.15	3	26.40	26.15	0	8,414	0.00%
2022/10/24	6	26.58	9	26.92	26.30	-3	8,432	-0.04%
2022/10/21	3	26.17	3	26.55	26.05	0	8,402	0.00%
2022/10/20	3	26.70	2	25.95	26.85	1	8,375	0.01%
2022/10/19	8	27.13	11	27.34	27.15	-3	8,304	-0.04%
2022/10/18	3	27.05	8	26.84	26.90	-5	8,261	-0.06%
2022/10/17	10	25.98	1	25.75	26.65	9	8,237	0.11%
2022/10/14	13	27.67	7	27.84	27.70	6	8,225	0.07%
2022/10/13	7	28.36	9	27.67	26.80	-2	8,196	-0.02%
2022/10/12	4	29.04	30	28.80	28.75	-26	8,070	-0.32%
2022/10/11	33	30.43	6	30.00	29.70	27	7,997	0.34%
2022/10/07	5	32.30	44	32.65	33.00	-39	7,731	-0.50%
2022/10/06	10	32.07	6	32.18	32.30	4	7,619	0.05%
2022/10/05	36	32.71	6	32.59	32.10	30	7,592	0.40%
2022/10/04	25	31.78	31	31.79	32.80	-6	7,481	-0.08%
2022/10/03	26	31.29	19	31.67	31.10	7	7,382	0.09%
2022/09/30	16	30.98	19	31.44	31.55	-3	7,363	-0.04%
2022/09/29	16	31.85	32	31.87	31.70	-16	7,286	-0.22%
2022/09/28	31	31.56	36	31.11	30.75	-5	7,082	-0.07%
2022/09/27	26	31.96	31	32.15	32.30	-5	6,990	-0.07%
2022/09/26	25	32.04	23	31.96	31.20	2	6,930	0.03%
2022/09/23	78	34.01	29	33.80	33.35	49	6,839	0.72%
2022/09/22	10	32.97	9	33.43	33.20	1	6,621	0.02%
2022/09/21	28	33.65	20	34.26	33.35	8	6,541	0.12%
2022/09/20	9	33.78	8	34.30	33.65	1	6,291	0.02%
2022/09/19	37	33.58	30	33.88	34.00	7	6,189	0.11%
2022/09/16	71	33.60	82	34.21	35.15	-11	5,886	-0.19%
2022/09/15	23	31.84	38	33.05	33.20	-15	5,256	-0.29%
2022/09/14	6	29.25	15	29.95	30.70	-9	4,934	-0.18%
2022/09/13	9	29.85	19	30.11	30.20	-10	4,889	-0.20%
2022/09/12	29	29.79	23	29.89	29.85	6	4,945	0.12%
2022/09/08	1	27.30	1	27.70	27.75	0	4,851	0.00%
2022/09/07	1	27.15	0	0.00	27.15	1	4,937	0.02%
2022/09/06	5	28.24	11	27.73	27.65	-6	4,959	-0.12%
2022/09/02	1	28.60	0	0.00	28.25	1	5,019	0.02%
2022/09/01	11	29.25	2	29.60	29.00	9	4,981	0.18%
2022/08/31	6	29.76	5	29.90	29.85	1	4,961	0.02%
2022/08/30	12	30.51	0	0.00	30.50	12	4,908	0.24%
2022/08/29	2	30.40	1	30.40	30.55	1	4,913	0.02%
2022/08/26	15	31.25	16	31.50	31.40	-1	4,913	-0.02%
2022/08/25	16	31.10	18	30.76	30.85	-2	4,880	-0.04%
2022/08/24	1	30.60	2	30.80	30.40	-1	4,964	-0.02%
2022/08/23	1	30.85	4	30.75	30.60	-3	5,025	-0.06%
2022/08/22	4	31.15	0	0.00	31.35	4	5,022	0.08%
2022/08/19	0	0.00	1	31.40	31.25	-1	5,026	-0.02%
2022/08/18	1	30.75	0	0.00	30.85	1	5,050	0.02%
2022/08/15	4	30.10	0	0.00	30.25	4	5,406	0.07%
2022/08/12	2	30.20	0	0.00	30.20	2	5,422	0.04%
2022/08/11	2	31.20	12	30.64	30.20	-10	5,498	-0.18%
2022/08/10	3	30.10	0	0.00	29.85	3	5,422	0.06%
2022/08/09	0	0.00	3	29.85	29.85	-3	5,462	-0.05%
2022/08/08	11	29.80	2	30.10	30.15	9	5,500	0.16%
2022/08/05	1	30.85	4	30.95	30.40	-3	5,526	-0.05%
2022/08/04	4	29.55	11.3	29.67	30.40	-7.3	5,466	-0.13%
2022/08/03	1	29.60	1	30.15	29.85	0	5,530	0.00%
2022/08/02	10	29.61	0	0.00	29.65	10	5,715	0.17%
2022/08/01	0	0.00	4	29.91	30.75	-4	6,122	-0.07%
2022/07/29	1	29.10	1	29.40	29.25	0	6,464	0.00%
2022/07/28	6	28.80	0	0.00	28.80	6	7,126	0.08%
2022/07/26	1	29.00	0	0.00	28.75	1	8,070	0.01%
2022/07/25	2	28.48	2	28.85	29.10	0	8,289	0.00%
2022/07/21	2.4	29.14	1	29.20	29.10	1.4	8,743	0.02%
2022/07/19	7	29.71	8	29.87	29.60	-1	10,358	-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	29.00	28.65	-1	13,206	-0.01%
2022/07/12	1	28.50	1	28.20	28.15	0	13,366	0.00%
2022/07/08	3	29.08	3	29.20	29.40	0	13,647	0.00%
2022/07/07	1	27.60	6	28.01	28.40	-5	13,726	-0.04%
2022/07/06	2	28.05	3	27.95	27.85	-1	13,778	-0.01%
2022/07/05	1	28.45	0	0.00	28.45	1	13,910	0.01%
2022/07/01	2	27.65	3	28.12	27.00	-1	14,352	-0.01%
2022/06/30	0	0.00	1	28.85	28.60	-1	14,419	-0.01%
2022/06/29	0	0.00	1	29.75	29.65	-1	14,732	-0.01%
2022/06/28	2	29.95	1	30.05	30.15	1	14,780	0.01%
2022/06/27	0.3	30.50	3	30.73	30.60	-2.7	14,820	-0.02%
2022/06/24	0	0.00	1	30.00	29.15	-1	14,872	-0.01%
2022/06/23	0	0.00	10	28.50	28.70	-10	15,030	-0.07%
2022/06/22	6	29.38	1	30.15	28.90	5	15,064	0.03%
2022/06/21	1	30.60	0.5	29.85	30.50	0.5	15,116	0.00%
2022/06/20	0	0.00	8	30.35	29.50	-8	15,280	-0.05%
2022/06/17	2	31.40	3	31.42	31.15	-1	15,278	-0.01%
2022/06/16	1.1	32.81	1	32.90	31.80	0.1	15,447	0.00%
2022/06/15	2	33.75	1	34.00	33.50	1	15,628	0.01%
2022/06/14	2	33.40	8	33.56	33.50	-6	16,291	-0.04%
2022/06/13	2	33.83	1	34.20	33.80	1	17,105	0.01%
2022/06/09	10	35.37	1	35.35	35.30	9	18,538	0.05%
2022/06/08	0	0.00	3	36.38	36.00	-3	19,675	-0.02%
2022/06/07	5	35.85	0	0.00	36.00	5	22,680	0.02%
2022/06/06	8	36.10	4	36.59	35.85	4	24,788	0.02%
2022/06/02	6	36.24	7	36.25	36.15	-1	26,957	0.00%
2022/06/01	18	36.41	4	36.56	36.25	14	28,403	0.05%
2022/05/31	3	35.27	7	36.50	37.00	-4	29,060	-0.01%
2022/05/30	4	35.76	6	35.75	35.60	-2	30,013	-0.01%
2022/05/27	5	35.65	8	35.69	35.60	-3	31,460	-0.01%
2022/05/26	6	35.58	8	35.69	35.45	-2	32,280	-0.01%
2022/05/25	2	35.23	6	35.43	35.30	-4	33,909	-0.01%
2022/05/24	1	34.60	2	35.13	34.90	-1	38,276	0.00%
2022/05/23	6	35.28	10	35.27	35.00	-4	40,270	-0.01%
2022/05/20	2	33.58	0	0.00	33.40	2	41,455	0.00%
2022/05/19	9	33.05	7	33.51	33.40	2	42,155	0.00%
2022/05/18	2	34.78	13	34.70	34.55	-11	42,498	-0.03%
2022/05/17	6	34.60	5	34.75	34.35	1	42,509	0.00%
2022/05/16	6	34.75	3	34.80	34.80	3	42,495	0.01%
2022/05/13	12.7	35.02	4	35.15	35.15	8.7	42,473	0.02%
2022/05/12	5	35.37	13	34.86	34.45	-8	42,463	-0.02%
2022/05/11	9	36.06	7	35.86	35.80	2	42,350	0.00%
2022/05/10	4	35.96	5	36.31	36.60	-1	42,400	0.00%
2022/05/09	29	36.91	2	38.30	36.05	27	42,499	0.06%
2022/05/06	29	38.54	13	38.74	38.20	16	42,373	0.04%
2022/05/05	26	38.36	67	38.51	38.95	-41	41,920	-0.10%
2022/05/04	66	38.15	83	38.11	37.60	-17	41,253	-0.04%
2022/05/03	24	36.04	6	35.95	35.80	18	40,425	0.04%
2022/04/29	10	36.30	13	36.41	36.10	-3	40,391	-0.01%
2022/04/28	7	35.44	0	0.00	35.30	7	40,219	0.02%
2022/04/27	8	35.29	14	35.06	35.45	-6	40,070	-0.01%
2022/04/26	45	36.91	49	37.96	36.20	-4	39,802	-0.01%
2022/04/25	113	38.50	73	37.90	37.45	40	39,224	0.10%	大買/
2022/04/22	109	40.00	155.7	40.31	41.50	-46.7	38,164	-0.12%	大買/大賣/
2022/04/21	19.1	37.88	28	38.22	37.75	-8.9	36,433	-0.02%
2022/04/20	28.1	37.54	16.6	38.14	37.00	11.6	36,367	0.03%
2022/04/19	5.5	36.94	11	37.00	36.75	-5.5	36,369	-0.02%
2022/04/18	10	36.16	2	36.00	36.00	8	36,633	0.02%
2022/04/15	7	37.87	6	37.84	37.30	1	36,568	0.00%
2022/04/14	2	37.45	4	37.54	37.20	-2	36,441	-0.01%
2022/04/13	1	37.75	8.1	37.64	37.50	-7.1	36,214	-0.02%
2022/04/12	4	36.56	0	0.00	36.60	4	36,053	0.01%
2022/04/11	68.3	37.87	50	36.85	36.60	18.3	35,984	0.05%
2022/04/08	6	37.80	21	37.89	37.60	-15	35,859	-0.04%
2022/04/07	5	36.82	8	37.54	36.15	-3	35,512	-0.01%
2022/04/06	10	37.06	2	37.28	37.05	8	35,341	0.02%
2022/04/01	26	37.66	45	37.88	37.60	-19	35,270	-0.05%
2022/03/31	1	37.30	1	36.85	36.90	0	35,067	0.00%
2022/03/30	1	36.90	1	37.25	36.85	0	34,978	0.00%
2022/03/29	2	36.93	3	37.13	36.90	-1	34,879	0.00%
2022/03/28	2	36.08	10	36.39	36.95	-8	34,719	-0.02%
2022/03/25	9.1	36.07	7	35.80	35.85	2.1	34,509	0.01%
2022/03/24	5	36.65	1	36.65	36.60	4	34,322	0.01%
2022/03/23	11	37.32	17	37.62	37.30	-6	34,195	-0.02%
2022/03/22	23	37.05	3	36.75	37.00	20	33,970	0.06%
2022/03/21	13	36.89	15	37.16	37.25	-2	33,854	-0.01%
2022/03/18	6	36.68	8.1	36.71	37.05	-2.1	33,681	-0.01%
2022/03/17	12.1	36.82	8	37.29	37.70	4.1	33,453	0.01%
2022/03/16	38	37.27	21	37.09	36.30	17	32,794	0.05%
2022/03/15	30.2	37.89	43	38.34	37.50	-12.8	31,999	-0.04%
2022/03/14	50.3	39.87	39	39.84	39.30	11.3	31,454	0.04%
2022/03/11	113	40.28	85	40.17	39.60	28	30,756	0.09%	大買/
2022/03/10	118.1	42.64	70	42.48	41.75	48.1	29,780	0.16%	大買/
2022/03/09	38	39.38	128	40.21	40.80	-90	27,132	-0.33%	大賣/
2022/03/08	85	38.73	96.1	39.16	37.10	-11	25,199	-0.04%
2022/03/07	76	38.55	96.3	38.70	39.00	-20.3	23,020	-0.09%
2022/03/04	44	38.64	34	38.83	37.35	10	21,647	0.05%
2022/03/03	41	39.11	55	39.24	38.90	-14	20,978	-0.07%
2022/03/02	55	38.63	66	38.75	38.65	-11	20,010	-0.05%
2022/03/01	38	37.09	64	36.98	36.95	-26	18,566	-0.14%
2022/02/25	127	38.72	118	38.79	37.55	9	17,718	0.05%	大買/大賣/
2022/02/24	337	38.73	291	38.37	36.95	46	16,051	0.29%	大買/大賣/
2022/02/23	75	36.92	74	37.38	37.80	1	11,725	0.01%
2022/02/22	34	35.92	46	35.92	34.40	-12	9,690	-0.12%
2022/02/21	18	35.30	14	36.39	36.65	4	8,270	0.05%
2022/02/18	1	31.40	24	33.12	33.35	-23	7,592	-0.30%
2022/02/17	28	30.45	1	30.70	30.35	27	7,344	0.37%
2022/02/16	1	30.30	1	30.40	30.05	0	7,369	0.00%
2022/02/15	8	30.26	2	30.05	29.75	6	7,401	0.08%
2022/02/14	4	30.63	3	30.45	30.55	1	7,542	0.01%
2022/02/11	7	31.26	8	30.99	31.00	-1	7,505	-0.01%
2022/02/10	8	31.94	16	31.91	31.70	-8	7,479	-0.11%
2022/02/09	13	31.42	5	31.43	31.45	8	7,353	0.11%
2022/02/08	2	31.18	19	30.83	30.85	-17	7,037	-0.24%
2022/02/07	1	29.55	0	0.00	29.20	1	6,758	0.01%
2022/01/26	0	0.00	10	28.20	28.10	-10	6,973	-0.14%
2022/01/21	0	0.00	1	29.00	28.70	-1	7,050	-0.01%
2022/01/20	1	29.25	0	0.00	29.20	1	7,026	0.01%
2022/01/18	1	29.35	2	29.35	29.50	-1	6,986	-0.01%
2022/01/17	4	29.48	14	29.25	29.60	-10	7,002	-0.14%
2022/01/14	4	29.13	0	0.00	29.15	4	7,015	0.06%
2022/01/13	2	30.65	3	30.43	30.10	-1	6,862	-0.01%
2022/01/12	2	31.05	21.5	30.83	31.50	-19.5	6,614	-0.30%
2022/01/11	24	29.99	77	29.96	29.65	-53	6,169	-0.86%
2022/01/10	2	29.80	5	29.37	28.55	-3	5,886	-0.05%
2022/01/07	2	28.50	11	28.51	28.40	-9	5,815	-0.15%
2022/01/06	0	0.00	3	28.65	28.60	-3	5,887	-0.05%
2022/01/05	3	28.70	0	0.00	28.55	3	5,953	0.05%
2022/01/04	11	28.64	11	28.75	28.75	0	6,038	0.00%
2022/01/03	1	29.10	1	28.90	28.75	0	6,079	0.00%
2021/12/30	0	0.00	4.1	29.21	29.30	-4.1	6,215	-0.07%
2021/12/29	20	29.40	1	29.30	29.20	19	6,253	0.30%
2021/12/28	14	29.45	4	29.35	29.25	10	6,339	0.16%
2021/12/27	20	29.65	46	29.64	29.70	-26	6,436	-0.40%
2021/12/24	10	28.45	20	28.40	28.45	-10	6,424	-0.16%
2021/12/22	6	28.54	0	0.00	28.55	6	6,586	0.09%
2021/12/21	2	28.35	3	28.73	28.80	-1	6,639	-0.02%
2021/12/20	1	28.25	1	28.30	28.30	0	6,679	0.00%
2021/12/15	0	0.00	1	28.60	28.60	-1	6,795	-0.01%
2021/12/14	6	28.56	0	0.00	28.30	6	6,844	0.09%
2021/12/13	13.1	29.02	0	0.00	29.00	13.1	6,824	0.19%
2021/12/10	6	29.41	0	0.00	29.35	6	6,852	0.09%
2021/12/09	27	29.94	1.5	30.24	30.05	25.5	6,895	0.37%
2021/12/08	14	30.30	20	30.86	30.30	-6	6,970	-0.09%
2021/12/07	18	30.22	3	30.08	30.15	15	6,908	0.22%
2021/12/06	16	30.17	37	30.34	30.05	-21	6,982	-0.30%
2021/12/03	31	30.18	21	30.46	29.40	10	6,930	0.14%
2021/12/02	12	29.64	28	29.63	29.70	-16	6,861	-0.23%
2021/12/01	24	28.95	1	28.95	28.95	23	6,790	0.34%
2021/11/30	5	28.96	44	29.37	29.30	-39	6,913	-0.56%
2021/11/29	1	28.50	1	28.80	28.50	0	6,937	0.00%
2021/11/26	44	28.56	0	0.00	28.20	44	7,052	0.62%
2021/11/25	7	29.54	4	29.50	29.45	3	7,137	0.04%
2021/11/24	8	29.13	11	29.43	29.35	-3	7,245	-0.04%
2021/11/23	13	28.75	1	29.00	28.75	12	7,365	0.16%
2021/11/22	5	29.61	42	29.40	29.40	-37	7,528	-0.49%
2021/11/19	23	28.65	10	29.35	28.35	13	7,752	0.17%
2021/11/18	1	29.10	4	29.30	29.10	-3	8,821	-0.03%
2021/11/17	55	29.03	8	29.02	29.05	47	9,318	0.50%
2021/11/16	8	29.14	68	29.50	29.80	-60	9,490	-0.63%
2021/11/15	10	28.21	11	28.15	28.10	-1	9,920	-0.01%
2021/11/12	4	28.60	0	0.00	28.80	4	10,211	0.04%
2021/11/11	20	28.79	25	29.28	28.35	-5	10,240	-0.05%
2021/11/10	12	28.54	2	28.15	28.15	10	10,144	0.10%
2021/11/09	5	28.21	3	28.13	28.10	2	10,345	0.02%
2021/11/08	9	28.29	20	28.26	28.45	-11	10,389	-0.11%
2021/11/05	1	27.40	1	27.25	27.55	0	10,542	0.00%
2021/11/04	38	27.96	29	28.35	27.50	9	10,879	0.08%
2021/11/03	44	28.27	51	28.51	28.05	-7	11,742	-0.06%
2021/11/02	38	27.48	14	27.70	27.20	24	11,815	0.20%
2021/11/01	1	27.65	11	27.50	26.95	-10	11,818	-0.08%
2021/10/29	23	26.71	23	27.23	27.05	0	11,853	0.00%
2021/10/28	4	27.20	23	26.97	26.65	-19	11,897	-0.16%
2021/10/27	27	26.62	1	26.70	26.65	26	12,091	0.22%
2021/10/26	3	27.18	2	27.20	27.15	1	12,447	0.01%
2021/10/25	1	27.00	13	27.56	27.35	-12	12,954	-0.09%
2021/10/22	1	27.00	0	0.00	26.70	1	13,258	0.01%
2021/10/21	1	28.25	1	28.00	27.90	0	13,541	0.00%
2021/10/19	1	27.30	4	27.84	27.70	-3	14,313	-0.02%
2021/10/18	16	26.56	15	26.87	27.15	1	14,792	0.01%
2021/10/15	1	27.30	0	0.00	27.65	1	15,367	0.01%
2021/10/14	0	0.00	12	27.54	27.60	-12	15,743	-0.08%
2021/10/13	4	27.66	7	27.31	26.80	-3	16,468	-0.02%
2021/10/12	11	27.29	11	27.07	27.35	0	18,371	0.00%
2021/10/08	0	0.00	7.5	28.34	28.40	-7.5	18,637	-0.04%
2021/10/07	6	28.89	40	28.95	28.65	-34	18,805	-0.18%
2021/10/06	22	28.58	17	28.01	27.60	5	18,872	0.03%
2021/10/05	28	27.64	25	28.26	28.75	3	18,954	0.02%
2021/10/04	2	27.80	5	28.20	27.80	-3	18,986	-0.02%
2021/10/01	18	29.25	3	29.50	29.30	15	19,096	0.08%
2021/09/30	3	31.12	3	30.97	31.15	0	19,222	0.00%
2021/09/29	2	30.18	1	30.05	29.95	1	19,437	0.01%
2021/09/28	15	30.51	2	30.43	30.50	13	19,727	0.07%
2021/09/27	2	31.55	9	31.48	31.60	-7	20,087	-0.03%
2021/09/24	4	31.38	11	31.40	31.15	-7	20,825	-0.03%
2021/09/23	10	30.89	4	30.94	30.80	6	23,746	0.03%
2021/09/22	2	30.48	2	30.55	30.40	0	26,559	0.00%
2021/09/17	5	31.17	2	31.13	31.70	3	27,210	0.01%
2021/09/16	32	30.88	2	30.65	30.65	30	28,978	0.10%
2021/09/15	10	31.20	4	31.24	31.30	6	30,934	0.02%
2021/09/14	24	31.48	2	31.88	31.25	22	32,687	0.07%
2021/09/13	10	32.43	22	32.40	31.85	-12	33,957	-0.04%
2021/09/10	7	31.97	10	32.04	32.00	-3	34,061	-0.01%
2021/09/09	1	31.95	1	32.20	31.85	0	34,383	0.00%
2021/09/08	25	31.63	0	0.00	31.50	25	35,381	0.07%
2021/09/07	6	32.69	15	31.95	32.45	-9	36,392	-0.02%
2021/09/06	12	31.40	5	31.88	31.00	7	36,795	0.02%
2021/09/03	20	32.39	25	32.58	32.00	-5	36,962	-0.01%
2021/09/02	30	33.18	11	33.25	32.95	19	36,912	0.05%
2021/09/01	47	33.42	32	33.75	33.40	15	36,892	0.04%
2021/08/31	19	34.27	35	34.02	33.50	-16	36,974	-0.04%
2021/08/30	6	34.98	5	35.41	34.80	1	37,084	0.00%
2021/08/27	7	35.06	26.4	34.94	34.90	-19.4	37,188	-0.05%
2021/08/26	28	35.67	9	36.22	35.45	19	38,209	0.05%
2021/08/25	18	35.67	35	35.93	36.05	-17	38,259	-0.04%
2021/08/24	100	36.84	62.1	36.86	36.35	37.9	38,082	0.10%
2021/08/23	28	35.34	63.9	35.62	35.95	-35.9	37,283	-0.10%
2021/08/20	17	32.74	15	32.41	32.70	2	37,195	0.01%
2021/08/19	32	33.10	68	33.29	32.00	-36	37,374	-0.10%
2021/08/18	14	31.81	52	31.33	32.40	-38	37,380	-0.10%
2021/08/17	19	30.75	15	31.04	30.00	4	37,755	0.01%
2021/08/16	17	30.68	49	31.09	30.60	-32	38,504	-0.08%
2021/08/13	108	32.17	66	32.61	31.55	42	38,584	0.11%	大買/
2021/08/12	19	31.58	21	31.92	31.90	-2	38,502	-0.01%
2021/08/11	63	31.55	25	31.75	31.30	38	38,723	0.10%
2021/08/10	34	33.96	38	34.64	32.75	-4	38,755	-0.01%
2021/08/09	70	34.26	135	34.68	33.55	-65	38,553	-0.17%	大賣/
2021/08/06	42	32.72	51	33.47	32.40	-9	37,819	-0.02%
2021/08/05	31.1	32.13	1	31.75	31.75	30.1	37,755	0.08%
2021/08/04	3	32.98	31	33.36	32.85	-28	37,887	-0.07%
2021/08/03	43	32.59	9	33.21	32.65	34	38,185	0.09%
2021/08/02	10	32.90	32	33.37	33.10	-22	38,571	-0.06%
2021/07/30	51	33.00	7	33.39	32.15	44	38,567	0.11%
2021/07/29	37	34.21	98	33.52	35.00	-61	38,481	-0.16%
2021/07/28	63	32.35	50	33.64	32.45	13	38,352	0.03%
2021/07/27	49	33.10	24	34.14	32.90	25	38,762	0.06%
2021/07/26	14	34.77	31	34.84	34.30	-17	39,679	-0.04%
2021/07/23	73	35.61	65	36.16	35.60	8	39,906	0.02%
2021/07/22	39	34.16	89	34.77	34.75	-50	39,876	-0.13%
2021/07/21	52	36.98	17	38.44	35.55	35	39,601	0.09%
2021/07/20	33	39.55	37	39.13	38.60	-4	39,281	-0.01%
2021/07/19	94	42.72	57	43.02	41.60	37	39,311	0.09%
2021/07/16	88	42.37	65	42.95	42.00	23	39,712	0.06%
2021/07/15	0	0.00	59	39.44	39.90	-59	38,527	-0.15%
2021/07/14	15	34.51	5	34.68	36.30	10	38,549	0.03%
2021/07/13	22	37.44	14	38.51	36.30	8	39,131	0.02%
2021/07/12	13	40.52	23	41.52	40.30	-10	39,017	-0.03%
2021/07/09	40	40.66	3	41.60	40.30	37	38,922	0.10%
2021/07/08	20	40.25	20	42.04	42.40	0	39,120	0.00%
2021/07/07	39	42.75	20	43.33	41.00	19	39,230	0.05%
2021/07/06	14	43.75	35	44.40	43.95	-21	39,044	-0.05%
2021/07/05	22	43.38	20	42.99	43.50	2	38,796	0.01%
2021/07/02	68	46.12	50	46.82	45.90	18	38,467	0.05%
2021/07/01	46	49.37	44	49.44	49.00	2	38,111	0.01%
2021/06/30	136.2	46.91	163	47.72	49.60	-26.8	37,399	-0.07%	大買/大賣/
2021/06/29	202.5	45.03	134.7	44.77	45.10	67.8	34,490	0.20%	大買/大賣/
2021/06/28	29	41.09	34.1	41.22	41.70	-5.1	31,735	-0.02%
2021/06/25	103	36.65	101.7	37.26	37.95	1.3	31,037	0.00%	大買/大賣/
2021/06/24	102	33.42	152	33.31	34.50	-50	29,226	-0.17%	大買/大賣/
2021/06/23	151.1	32.56	91.6	32.06	31.40	59.4	27,249	0.22%	大買/
2021/06/22	57	34.78	76.4	34.04	34.85	-19.4	25,448	-0.08%
2021/06/21	8	31.70	20	31.70	31.70	-12	24,140	-0.05%
2021/06/18	22	28.80	17.4	28.83	28.85	4.6	24,085	0.02%
2021/06/17	10	25.14	78	25.19	26.25	-68	24,078	-0.28%
2021/06/16	92.1	24.18	73	24.45	23.90	19.1	22,967	0.08%
2021/06/15	47.1	23.90	85	23.69	24.20	-37.9	21,862	-0.17%
2021/06/11	26	22.79	32	23.14	22.60	-6	21,164	-0.03%
2021/06/10	8	22.18	3	22.23	22.40	5	20,891	0.02%
2021/06/09	15	22.74	3	23.10	22.55	12	20,829	0.06%
2021/06/08	38	23.40	21	23.56	23.15	17	20,732	0.08%
2021/06/07	11	22.94	20	23.22	23.00	-9	20,471	-0.04%
2021/06/04	8	23.11	9	23.33	22.75	-1	20,226	0.00%
2021/06/03	82	23.62	65	24.00	23.80	17	20,045	0.08%
2021/06/02	22	22.67	29	22.81	22.70	-7	18,903	-0.04%
2021/06/01	14	22.29	38	22.24	22.55	-24	18,682	-0.13%
2021/05/31	26	22.64	19	22.87	22.10	7	18,531	0.04%
2021/05/28	38	22.71	21	22.90	22.65	17	18,209	0.09%
2021/05/27	12	22.88	18	22.91	22.80	-6	17,808	-0.03%
2021/05/26	34	23.08	57	22.86	22.70	-23	17,432	-0.13%
2021/05/25	78	22.47	37.1	22.22	21.90	40.9	16,789	0.24%
2021/05/24	56	21.30	88	21.48	21.75	-32	16,109	-0.20%
2021/05/21	4	19.10	51	19.19	19.80	-47	15,421	-0.30%
2021/05/20	37	18.54	6	18.81	18.45	31	15,381	0.20%
2021/05/19	39	19.35	38	19.34	19.30	1	15,232	0.01%
2021/05/18	13	18.77	6	18.57	18.80	7	14,946	0.05%
2021/05/17	12	17.27	0	0.00	17.10	12	14,691	0.08%
2021/05/14	2	18.40	6	18.68	18.95	-4	14,518	-0.03%
2021/05/13	19	18.39	11	18.00	18.20	8	14,305	0.06%
2021/05/12	28	20.05	23	20.00	19.60	5	14,045	0.04%
2021/05/11	17	22.82	4	23.03	21.75	13	13,849	0.09%
2021/05/10	10	23.44	6	23.01	23.65	4	13,501	0.03%
2021/05/07	6	21.71	2	21.90	22.25	4	13,035	0.03%
2021/05/06	14	22.65	4	22.45	22.05	10	12,831	0.08%
2021/05/05	10	23.25	29	23.28	22.85	-19	12,555	-0.15%
2021/05/04	54	24.03	25.5	24.27	23.15	28.5	12,174	0.23%
2021/05/03	63	25.86	61	26.00	25.70	2	11,429	0.02%
2021/04/29	56	24.06	65	24.10	24.45	-9	10,210	-0.09%
2021/04/28	65	23.58	83	23.33	23.45	-18	9,811	-0.18%
2021/04/27	33	22.77	5	22.56	22.50	28	9,350	0.30%
2021/04/26	39	22.95	26	22.69	22.85	13	9,136	0.14%
2021/04/23	25	22.46	23	23.17	21.80	2	8,817	0.02%
2021/04/22	44	25.14	37	25.46	23.50	7	8,502	0.08%
2021/04/21	58	22.95	14	23.00	23.50	44	7,328	0.60%
2021/04/20	10	21.22	15	21.32	21.40	-5	6,588	-0.08%
2021/04/19	32	21.84	48	22.00	22.25	-16	6,393	-0.25%
2021/04/16	5	20.19	32	20.21	20.25	-27	5,691	-0.47%
2021/04/15	5	19.85	0	0.00	19.75	5	5,724	0.09%
2021/04/14	17	19.83	7	20.04	19.90	10	5,969	0.17%
2021/04/13	56	20.14	8.1	20.17	19.85	47.9	5,838	0.82%
2021/04/12	0	0.00	12	19.20	19.30	-12	5,608	-0.21%
2021/04/09	0	0.00	2	19.15	18.70	-2	5,877	-0.03%
2021/04/08	3	19.10	0	0.00	19.10	3	6,029	0.05%
2021/04/07	2	18.90	1	18.85	18.95	1	6,212	0.02%
2021/04/01	0	0.00	7	18.77	18.90	-7	7,980	-0.09%
2021/03/31	5	18.50	2	18.60	18.50	3	8,512	0.04%
2021/03/30	2	18.30	3	18.27	18.35	-1	8,525	-0.01%
2021/03/29	0	0.00	8	18.30	18.25	-8	8,612	-0.09%
2021/03/25	0	0.00	14	18.01	17.95	-14	9,694	-0.14%
2021/03/24	7	18.10	5	18.15	17.95	2	9,837	0.02%
2021/03/23	15	18.25	5	18.70	18.35	10	9,870	0.10%
2021/03/22	29	18.50	29	18.71	19.05	0	9,780	0.00%
2021/03/19	0	0.00	5	17.84	17.85	-5	9,817	-0.05%
2021/03/18	0	0.00	11	17.70	17.85	-11	9,965	-0.11%
2021/03/15	2	17.70	2	17.70	17.70	0	10,113	0.00%
2021/03/11	0	0.00	2	17.45	17.45	-2	10,313	-0.02%
2021/03/10	6	17.50	0	0.00	17.35	6	10,332	0.06%
2021/03/09	0	0.00	1	17.15	17.85	-1	10,400	-0.01%
2021/03/08	5	17.25	15	17.40	17.10	-10	10,427	-0.10%
2021/03/04	1	17.25	2	17.25	17.20	-1	10,703	-0.01%
2021/03/03	0	0.00	4	16.93	17.15	-4	10,698	-0.04%
2021/03/02	2	17.05	0	0.00	16.75	2	10,692	0.02%
2021/02/26	10	17.20	1	17.35	17.05	9	10,659	0.08%
2021/02/25	0	0.00	4	17.21	17.25	-4	10,733	-0.04%
2021/02/24	4	17.45	0	0.00	17.05	4	10,739	0.04%
2021/02/23	75	18.07	0	0.00	17.70	75	10,664	0.70%
2021/02/22	0	0.00	23	17.51	18.00	-23	10,480	-0.22%
2021/02/18	3	16.65	9.7	16.62	16.65	-6.7	10,306	-0.07%
2021/02/17	13	16.23	0	0.00	16.25	13	10,272	0.13%
2021/02/04	4	15.85	3	15.95	15.90	1	10,309	0.01%
2021/02/03	2	16.00	2	15.88	15.85	0	10,352	0.00%
2021/02/01	0	0.00	1	15.90	15.75	-1	10,663	-0.01%
2021/01/29	0	0.00	3	15.68	15.60	-3	10,640	-0.03%
2021/01/27	3	15.80	4	15.85	15.85	-1	10,632	-0.01%
2021/01/26	0	0.00	1	15.85	15.75	-1	10,744	-0.01%
2021/01/21	0	0.00	1	15.80	15.80	-1	10,753	-0.01%
2021/01/20	1	15.55	4.9	15.65	15.50	-3.9	10,693	-0.04%
2021/01/19	3	16.32	5	16.41	16.10	-2	10,678	-0.02%
2021/01/18	1	16.45	0	0.00	16.45	1	10,898	0.01%
2021/01/15	1	16.85	9	16.46	16.50	-8	10,832	-0.07%
2021/01/14	6	17.38	1	17.30	17.30	5	10,692	0.05%
2021/01/13	1	17.20	0	0.00	17.20	1	10,626	0.01%
2021/01/12	8	17.46	7	17.32	17.15	1	10,567	0.01%
2021/01/11	16	18.14	14	18.18	18.10	2	10,409	0.02%
2021/01/08	5	18.10	7	18.12	18.20	-2	10,387	-0.02%
2021/01/07	25	17.66	4	17.73	17.80	21	10,234	0.21%
2021/01/06	9	19.04	30	18.85	18.60	-21	9,953	-0.21%
2021/01/05	1	19.80	3.8	19.66	19.50	-2.8	9,747	-0.03%
2021/01/04	41	19.97	35	19.96	20.20	6	9,555	0.06%
2020/12/31	2	20.15	0	0.00	20.25	2	9,176	0.02%
2020/12/30	3	20.02	12	19.99	20.35	-9	8,964	-0.10%
2020/12/29	41	21.63	41	22.04	20.80	0	8,706	0.00%
2020/12/28	48.5	20.86	34	20.91	21.05	14.5	7,702	0.19%
2020/12/25	17	19.24	26	19.23	19.15	-9	6,775	-0.13%
2020/12/24	10	18.17	0	0.00	18.15	10	6,122	0.16%
2020/12/23	1	17.75	6	18.00	18.05	-5	6,012	-0.08%
2020/12/22	19	18.29	21	18.16	17.85	-2	5,925	-0.03%
2020/12/21	6	18.74	34	19.08	18.90	-28	5,595	-0.50%
2020/12/18	10	17.75	0	0.00	17.70	10	4,892	0.20%
2020/12/17	10	17.50	2	17.33	17.25	8	4,744	0.17%
2020/12/16	21	17.58	1	17.65	17.80	20	4,673	0.43%
2020/12/15	10	17.81	45	17.71	17.75	-35	4,561	-0.77%
2020/12/14	14	17.50	0	0.00	17.50	14	4,110	0.34%
2020/12/11	0	0.00	1	16.70	16.50	-1	3,890	-0.03%
2020/12/10	1	17.10	0	0.00	16.90	1	3,800	0.03%
2020/12/09	1	17.10	2	17.20	17.25	-1	3,740	-0.03%
2020/12/08	1	16.70	22	17.00	16.90	-21	3,714	-0.57%
2020/12/07	1	16.80	2	16.70	16.75	-1	3,593	-0.03%
2020/12/04	1	16.50	1	16.55	16.50	0	3,511	0.00%
2020/12/03	10	16.58	2	16.58	16.65	8	3,522	0.23%
2020/12/02	1	16.55	3	16.50	16.55	-2	3,534	-0.06%
2020/12/01	12	16.38	12	16.26	16.20	0	3,512	0.00%
2020/11/30	3	16.15	11	16.03	15.95	-8	3,323	-0.24%
2020/11/26	0	0.00	1	15.60	15.55	-1	3,235	-0.03%
2020/11/24	13	15.68	4	15.60	15.65	9	3,358	0.27%
2020/11/23	0	0.00	1	15.20	15.35	-1	3,221	-0.03%
2020/11/20	0	0.00	1	15.00	15.00	-1	3,206	-0.03%
2020/11/18	0	0.00	2	15.00	15.00	-2	3,202	-0.06%
2020/11/17	0	0.00	2	14.95	14.90	-2	3,198	-0.06%
2020/11/12	1	15.00	0	0.00	15.00	1	3,202	0.03%
2020/11/10	2	15.45	0	0.00	15.15	2	3,174	0.06%
2020/11/09	9	15.56	8	15.65	15.50	1	3,075	0.03%
2020/11/06	1	14.80	0.8	14.85	14.95	0.2	2,791	0.01%
2020/11/03	14	15.08	0	0.00	14.95	14	2,741	0.51%
2020/10/28	1	14.95	0	0.00	15.00	1	2,472	0.04%
2020/10/26	0	0.00	5	15.15	15.00	-5	2,379	-0.21%
2020/10/22	0	0.00	1	14.40	14.35	-1	2,078	-0.05%
2020/10/19	2	14.40	2	14.35	14.35	0	2,074	0.00%
2020/10/16	0	0.00	4	14.15	14.20	-4	2,037	-0.20%
2020/10/14	0	0.00	1	14.10	14.00	-1	1,937	-0.05%
2020/10/07	0	0.00	5	14.00	14.00	-5	2,027	-0.25%
2020/09/30	0	0.00	3	13.70	13.60	-3	2,072	-0.14%
2020/09/25	0	0.00	7	13.58	13.40	-7	2,171	-0.32%
2020/09/21	0	0.00	1	14.20	14.05	-1	1,983	-0.05%
2020/09/17	0	0.00	3	14.10	14.05	-3	1,963	-0.15%
2020/09/16	1	13.95	0	0.00	14.05	1	1,976	0.05%
2020/09/14	0	0.00	2	13.90	14.05	-2	2,105	-0.09%
2020/09/09	0	0.00	6	14.23	14.30	-6	1,998	-0.30%
2020/09/08	3	14.13	0	0.00	14.20	3	1,939	0.15%
2020/09/07	0	0.00	10	14.40	14.20	-10	1,879	-0.53%
2020/09/04	0	0.00	1	13.95	13.95	-1	1,771	-0.06%
2020/09/03	0	0.00	10	14.20	14.10	-10	1,672	-0.60%
2020/09/02	2	13.90	0	0.00	13.90	2	1,642	0.12%
2020/08/19	5	13.80	0	0.00	13.60	5	1,331	0.38%
2020/08/04	1	13.15	0	0.00	13.15	1	1,256	0.08%
2020/07/28	0	0.00	8	13.45	13.45	-8	1,234	-0.65%
2020/07/13	0	0.00	5	13.65	13.90	-5	1,229	-0.41%
2020/07/08	0	0.00	2	13.95	14.10	-2	1,189	-0.17%
2020/07/06	2	13.70	6	13.71	13.80	-4	1,145	-0.35%
2020/06/10	0	0.00	0.8	13.20	13.35	-0.8	1,026	-0.08%
2020/05/29	3	12.80	0	0.00	12.80	3	1,056	0.28%
2020/05/28	2	13.00	0	0.00	12.95	2	1,054	0.19%
2020/05/26	0	0.00	6	12.90	12.95	-6	1,072	-0.56%
2020/05/22	5	12.85	0	0.00	12.85	5	1,057	0.47%
2020/05/14	5	12.80	0	0.00	12.75	5	1,059	0.47%
2020/05/12	5	12.90	0	0.00	12.95	5	1,060	0.47%
2020/04/23	0	0.00	1	12.40	12.30	-1	1,082	-0.09%
2020/04/21	1	12.55	0	0.00	12.30	1	1,073	0.09%
2020/04/20	2	12.30	0	0.00	12.25	2	1,006	0.20%
2020/04/16	5	12.25	0	0.00	12.25	5	1,002	0.50%
2020/04/13	6	12.15	1	12.25	12.15	5	997	0.50%
2020/04/09	5	12.20	0	0.00	12.30	5	1,003	0.50%
2020/03/26	0	0.00	5	11.35	11.60	-5	971	-0.51%
2020/03/17	0	0.00	1	11.80	11.95	-1	990	-0.10%
2020/03/13	12	12.52	0	0.00	12.50	12	963	1.25%
2020/03/12	15	13.13	0	0.00	13.10	15	925	1.62%
2020/03/10	3	13.35	0	0.00	13.45	3	902	0.33%
2020/02/27	0	0.00	2	13.80	13.80	-2	975	-0.21%
2020/02/19	0	0.00	6	13.80	13.85	-6	967	-0.62%
2020/02/05	5	13.50	0	0.00	13.50	5	1,177	0.42%
2020/02/03	1	13.45	4	13.40	13.40	-3	1,200	-0.25%
2020/01/31	0	0.00	15	13.75	13.80	-15	1,177	-1.27%
2020/01/17	1	14.20	0	0.00	14.25	1	1,307	0.08%
2020/01/15	1	14.10	0	0.00	14.15	1	1,336	0.07%
2020/01/14	1	14.15	0	0.00	14.10	1	1,420	0.07%
2020/01/10	0	0.00	1	14.15	14.15	-1	1,682	-0.06%
2020/01/06	1	14.25	0	0.00	14.20	1	1,771	0.06%
2020/01/03	1	14.35	0	0.00	14.35	1	1,789	0.06%
2019/12/25	2	14.40	9	14.40	14.40	-7	1,766	-0.40%
2019/12/24	2	14.40	0	0.00	14.40	2	1,768	0.11%
2019/12/19	10	14.50	0.6	14.50	14.55	9.4	1,773	0.53%
2019/12/02	0	0.00	21	14.22	14.30	-21	1,654	-1.27%
2019/11/29	1	14.10	2	14.00	14.00	-1	1,556	-0.06%
2019/11/25	0	0.00	1	14.20	14.15	-1	1,547	-0.06%
2019/11/13	1	13.90	10	13.95	13.90	-9	1,510	-0.60%
2019/10/31	5	14.05	1	14.15	14.05	4	1,315	0.30%
2019/10/28	10	14.40	0	0.00	14.40	10	1,197	0.83%
2019/10/25	3	14.65	0	0.00	14.40	3	1,178	0.25%
2019/10/24	0	0.00	0.8	14.60	14.65	-0.8	1,112	-0.07%
2019/10/22	10	14.80	0.9	14.70	14.80	9.1	1,095	0.83%
2019/10/21	11	15.10	5	14.65	15.20	6	1,021	0.59%
2019/08/07	5	14.10	0	0.00	14.10	5	1,866	0.27%
2019/07/26	0	0.00	50	14.35	14.40	-50	1,841	-2.72%
2019/07/23	0	0.00	0.6	14.40	14.40	-0.6	1,822	-0.03%
2019/07/15	0	0.00	2.2	14.34	14.35	-2.2	1,810	-0.12%
2019/07/12	5	14.32	0	0.00	14.45	5	1,787	0.28%
2019/07/09	0	0.00	0	14.10	14.15	0	1,688	0.00%
2019/06/27	2	14.10	0	0.00	14.10	2	1,626	0.12%
2019/06/05	1	14.40	0	0.00	14.25	1	1,434	0.07%
2019/06/04	0	0.00	2	14.45	14.30	-2	1,422	-0.14%
2019/06/03	50	14.40	0	0.00	14.50	50	1,404	3.56%
2019/05/29	0	0.00	1	14.35	14.35	-1	1,356	-0.07%
2019/05/21	2	14.30	0	0.00	14.25	2	1,025	0.20%
2019/05/17	1	14.35	3	14.37	14.40	-2	807	-0.25%
2019/05/15	0	0.00	4	13.90	13.90	-4	621	-0.64%
2019/04/16	2	13.65	2	13.60	13.65	0	448	0.00%
2019/04/15	11	13.64	3	13.60	13.65	8	444	1.80%
2019/03/28	0	0.00	2	13.45	13.40	-2	413	-0.48%
2019/03/25	2	13.40	0	0.00	13.50	2	470	0.43%
2019/03/20	0	0.00	2.9	13.42	13.40	-2.9	487	-0.59%
2019/03/18	0	0.00	5	13.55	13.55	-5	476	-1.05%
2019/03/06	0	0.00	0.2	13.60	13.60	-0.2	573	-0.03%
2019/02/12	0	0.00	18.6	13.35	13.40	-18.6	646	-2.87%
2019/02/11	0	0.00	0.4	13.20	13.30	-0.4	649	-0.06%
2018/12/20	0	0.00	5	13.55	13.50	-5	1,253	-0.40%
2018/12/04	0	0.00	3	13.63	13.65	-3	1,242	-0.24%
2018/11/22	0	0.00	1	13.05	13.00	-1	1,618	-0.06%
2018/11/21	0	0.00	5	12.95	12.95	-5	1,613	-0.31%
2018/11/20	0.1	12.80	0	0.00	12.85	0.1	1,607	0.00%
2018/11/16	6	12.80	3	12.95	12.85	3	1,546	0.19%
2018/11/15	0.9	13.10	0	0.00	12.90	0.9	1,536	0.06%
2018/11/14	0	0.00	5.7	12.84	12.80	-5.7	1,534	-0.37%
2018/11/12	0	0.00	0.1	12.85	12.80	-0.1	1,530	-0.01%
2018/11/09	0	0.00	10	12.80	12.80	-10	1,533	-0.65%
2018/11/08	3	12.80	0.1	12.80	12.90	2.9	1,541	0.19%
2018/11/01	0.1	12.80	0	0.00	12.80	0.1	1,540	0.01%
2018/10/30	1	12.60	0	0.00	12.75	1	1,535	0.07%
2018/10/26	2	12.63	0	0.00	12.65	2	1,530	0.13%
2018/10/25	5	12.82	0	0.00	12.75	5	1,529	0.33%
2018/10/19	0	0.00	5	13.00	12.95	-5	1,480	-0.34%
2018/10/16	2	13.15	0	0.00	13.20	2	1,429	0.14%
2018/10/09	0	0.00	1	14.30	13.95	-1	1,309	-0.08%
2018/10/01	0	0.00	11	13.87	14.10	-11	1,052	-1.04%
2018/09/27	20	13.76	0	0.00	13.55	20	973	2.05%
2018/09/06	0	0.00	1	13.30	13.25	-1	832	-0.12%
2018/09/04	1	13.40	0	0.00	13.65	1	791	0.13%
2018/09/03	0	0.00	2	13.20	13.20	-2	427	-0.47%
2018/08/30	0	0.00	3	13.30	13.35	-3	411	-0.73%
2018/08/27	0	0.00	0	12.90	12.90	0	367	-0.01%
2018/08/22	3	12.80	3	12.95	12.95	0	394	0.00%
2018/08/20	0	0.00	0.1	12.80	12.85	-0.1	389	-0.01%
2018/08/17	0	0.00	1	12.85	12.85	-1	389	-0.26%
2018/08/09	3	13.00	0	0.00	13.00	3	388	0.77%
2018/07/02	0	0.00	18	13.20	13.20	-18	461	-3.90%
2018/06/25	0	0.00	1	13.25	13.35	-1	463	-0.22%
2018/06/20	0	0.00	3	13.35	13.45	-3	466	-0.64%
2018/06/11	20	13.60	0	0.00	13.55	20	469	4.26%
2018/06/08	0	0.00	5	13.55	13.60	-5	465	-1.08%
2018/06/06	0.9	13.50	0	0.00	13.55	0.9	466	0.20%
2018/06/05	0	0.00	1	13.40	13.45	-1	459	-0.22%
2018/05/25	0	0.00	5	13.40	13.40	-5	435	-1.15%
2018/05/11	0	0.00	4.6	13.34	13.35	-4.6	498	-0.93%
2018/04/30	0	0.00	2.2	13.40	13.50	-2.2	505	-0.43%
2018/04/17	0	0.00	11	13.35	13.40	-11	530	-2.07%
2018/04/13	2	13.50	0	0.00	13.45	2	539	0.37%
2018/04/10	2	13.40	0	0.00	13.35	2	521	0.38%
2018/03/23	0	0.00	3	13.10	13.10	-3	623	-0.48%
2018/03/15	3	13.35	0	0.00	13.35	3	631	0.47%
2018/03/06	0	0.00	2	13.30	13.25	-2	682	-0.29%
2018/01/24	0	0.00	3	14.15	14.20	-3	675	-0.44%
2018/01/23	3	14.05	0	0.00	14.15	3	675	0.44%
2018/01/15	0	0.00	10	14.25	14.20	-10	682	-1.46%
2018/01/12	3	14.05	3	14.20	14.15	0	709	0.00%
2018/01/09	0	0.00	10	14.20	14.25	-10	715	-1.40%
2018/01/02	10	14.45	0	0.00	14.35	10	741	1.35%