榮運 (2607)-元大-楊梅券商分點個股進出

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
31.10
漲跌
▼0.10
漲幅
-0.32%
成交量
1,726張
產業
上市航運類股▲0.77%
501人加入追蹤

立即追蹤
本地時間:14:30(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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	31.35	0	0.00	31.20	1	2,701	0.04%
2024/04/19	2	30.60	12	30.95	30.70	-10	2,662	-0.38%
2024/04/17	0	0.00	1	30.40	30.65	-1	2,734	-0.04%
2024/04/16	2	30.10	1	30.00	30.00	1	2,795	0.04%
2024/04/15	6	30.18	1	30.00	29.95	5	2,933	0.17%
2024/04/11	9	30.78	0	0.00	30.75	9	3,703	0.24%
2024/04/10	0	0.00	1	31.70	31.70	-1	3,982	-0.03%
2024/04/09	1.6	31.54	0	0.00	31.55	1.6	3,999	0.04%
2024/04/01	0	0.00	1	31.55	31.50	-1	4,181	-0.02%
2024/03/27	0	0.00	1	31.10	31.40	-1	4,480	-0.02%
2024/03/26	1	31.05	8	31.22	31.00	-7	4,651	-0.15%
2024/03/20	2	31.45	1	31.45	31.30	1	5,582	0.02%
2024/03/19	1	31.50	1	31.50	31.50	0	5,658	0.00%
2024/03/15	1	32.05	0.1	31.90	31.75	0.9	5,660	0.02%
2024/03/13	21	32.81	0	0.00	32.50	21	5,642	0.37%
2024/03/12	4.5	34.62	6	34.58	34.80	-1.5	5,505	-0.03%
2024/03/11	2	34.00	0	0.00	34.30	2	5,524	0.04%
2024/03/08	34	33.85	29	34.10	33.70	5	5,737	0.09%
2024/03/07	0	0.00	5	33.69	33.60	-5	5,806	-0.09%
2024/03/06	3.1	33.35	0	0.00	33.30	3.1	5,791	0.05%
2024/03/05	0	0.00	5	33.39	33.60	-5	5,862	-0.09%
2024/03/04	1	32.65	1	33.15	33.20	0	5,846	0.00%
2024/03/01	3	32.77	4	33.05	32.85	-1	5,858	-0.02%
2024/02/29	2	32.95	0	0.00	33.40	2	5,870	0.03%
2024/02/27	2	32.63	0	0.00	32.50	2	5,852	0.03%
2024/02/23	3	33.35	0	0.00	33.10	3	5,882	0.05%
2024/02/22	1	33.50	1	33.60	33.70	0	5,889	0.00%
2024/02/20	0.5	33.55	4	32.90	33.10	-3.5	6,015	-0.06%
2024/02/19	6	32.33	1	32.45	32.80	5	6,253	0.08%
2024/02/16	0	0.00	5	32.40	32.25	-5	6,433	-0.08%
2024/02/15	3	32.03	6	32.08	32.00	-3	6,496	-0.05%
2024/01/31	0	0.00	3	33.17	33.30	-3	6,831	-0.04%
2024/01/30	0	0.00	1	33.35	33.35	-1	6,830	-0.01%
2024/01/29	2	33.80	0	0.00	33.95	2	6,833	0.03%
2024/01/26	0	0.00	3	33.90	33.95	-3	6,825	-0.04%
2024/01/25	5	33.78	4	34.10	33.80	1	6,812	0.01%
2024/01/24	0	0.00	6	33.78	33.80	-6	6,810	-0.09%
2024/01/22	0	0.00	3	32.10	32.35	-3	6,771	-0.04%
2024/01/19	11	32.41	10	32.30	32.50	1	6,792	0.01%
2024/01/18	1	32.75	0	0.00	32.75	1	6,800	0.01%
2024/01/16	2	32.70	0	0.00	32.40	2	6,836	0.03%
2024/01/15	3	33.37	0	0.00	33.20	3	6,813	0.04%
2024/01/12	2	33.78	1	33.55	33.40	1	6,831	0.01%
2024/01/11	0	0.00	1	32.90	33.35	-1	6,813	-0.01%
2024/01/09	1	33.45	13	33.25	33.65	-12	6,822	-0.18%
2024/01/08	3	34.75	0	0.00	34.60	3	6,759	0.04%
2024/01/05	22	35.23	37	35.30	35.80	-15	6,785	-0.22%
2024/01/04	36	34.28	25.1	35.19	35.50	10.9	6,080	0.18%
2024/01/03	1	32.30	1	32.05	32.30	0	5,667	0.00%
2024/01/02	1	32.80	1	31.90	31.85	0	5,618	0.00%
2023/12/28	0	0.00	5	31.95	31.80	-5	5,488	-0.09%
2023/12/27	4	32.35	3	32.45	32.35	1	5,440	0.02%
2023/12/26	1	32.30	0	0.00	32.25	1	5,426	0.02%
2023/12/25	8	32.63	5	32.30	32.20	3	5,382	0.06%
2023/12/22	1	34.85	5	35.00	34.60	-4	5,252	-0.08%
2023/12/21	7.1	35.15	8	35.20	35.00	-1	5,139	-0.02%
2023/12/20	5	34.82	4	34.59	34.85	1	4,962	0.02%
2023/12/19	21	35.23	13.1	35.03	34.90	7.9	4,821	0.16%
2023/12/18	5.1	34.25	29	33.88	35.00	-23.9	4,503	-0.53%
2023/12/15	7	32.96	3	33.12	33.10	4	4,153	0.10%
2023/12/14	0	0.00	7	32.08	32.40	-7	4,044	-0.17%
2023/12/12	1	31.50	4	31.55	31.55	-3	4,023	-0.07%
2023/12/08	1.3	31.27	2	31.38	31.45	-0.7	3,967	-0.02%
2023/12/07	0	0.00	1	31.05	31.05	-1	3,944	-0.03%
2023/12/06	8	31.31	4	31.16	31.30	4	3,920	0.10%
2023/12/05	19	31.44	4	31.69	31.55	15	3,849	0.39%
2023/12/04	16	30.95	11	30.90	30.85	5	3,592	0.14%
2023/12/01	2	29.50	0	0.00	29.70	2	3,471	0.06%
2023/11/30	0	0.00	3	29.30	29.30	-3	3,436	-0.09%
2023/11/29	6	29.77	0	0.00	29.75	6	3,359	0.18%
2023/11/28	1	30.05	1	29.85	29.85	0	3,348	0.00%
2023/11/24	1	29.60	3.3	29.53	29.40	-2.3	3,319	-0.07%
2023/11/22	1	29.40	0	0.00	29.40	1	3,286	0.03%
2023/11/21	2	29.35	0.2	29.45	29.40	1.9	3,253	0.06%
2023/11/20	0	0.00	0.1	29.55	29.30	-0.1	3,249	0.00%
2023/11/17	0	0.00	2	29.10	29.50	-2	3,211	-0.06%
2023/11/16	31.2	31.31	6	31.46	28.80	25.2	3,099	0.81%
2023/11/15	3	32.93	3	32.25	31.35	0	2,857	0.00%
2023/11/14	2	33.68	2	33.68	33.50	0	2,801	0.00%
2023/11/13	6	33.35	44.8	33.21	33.30	-38.8	2,734	-1.42%
2023/11/10	5.5	32.14	4	31.81	32.00	1.5	2,525	0.06%
2023/11/09	1	31.15	7	31.02	32.00	-6	2,463	-0.24%
2023/11/08	4	30.85	1	30.75	30.70	3	2,393	0.13%
2023/11/07	0	0.00	2	30.90	30.85	-2	2,349	-0.09%
2023/11/06	2	30.60	26	30.55	30.80	-24	2,358	-1.02%
2023/11/03	1	30.80	0	0.00	30.70	1	2,392	0.04%
2023/11/02	3	30.48	1	30.60	30.65	2	2,397	0.08%
2023/11/01	1	30.20	0	0.00	30.20	1	2,389	0.04%
2023/10/31	3	30.30	0	0.00	29.85	3	2,379	0.13%
2023/10/30	10.1	30.90	0	0.00	30.95	10.1	2,352	0.43%
2023/10/27	4	31.14	1	31.10	31.10	3	2,337	0.13%
2023/10/26	27	30.73	25	30.90	30.50	2	2,325	0.09%
2023/10/25	0	0.00	2	31.20	30.90	-2	2,337	-0.09%
2023/10/24	0	0.00	2	30.93	30.95	-2	2,340	-0.09%
2023/10/20	0	0.00	2	30.60	30.75	-2	2,364	-0.08%
2023/10/19	0	30.90	3	30.80	30.90	-3	2,328	-0.13%
2023/10/18	28	30.53	28	30.78	30.40	0	2,271	0.00%
2023/10/17	0	0.00	2	30.53	30.45	-2	2,201	-0.09%
2023/10/16	1.1	30.39	1	31.20	30.40	0.1	2,175	0.00%
2023/10/13	29.6	30.32	27.7	30.29	30.50	2	2,097	0.09%
2023/10/12	0	0.00	30	29.04	29.15	-30	1,878	-1.60%
2023/10/11	1.7	28.79	0	0.00	28.85	1.7	1,837	0.09%
2023/10/06	0.8	28.00	0	0.00	28.00	0.8	1,805	0.04%
2023/10/02	0.5	28.55	0	0.00	28.25	0.5	1,904	0.03%
2023/09/27	0.1	28.75	0	0.00	28.40	0.1	1,956	0.01%
2023/09/22	0.1	28.05	5	28.00	28.05	-4.9	2,141	-0.23%
2023/09/20	0.4	28.85	0	0.00	28.55	0.4	2,140	0.02%
2023/09/19	0.1	28.80	0	0.00	28.70	0.1	2,137	0.00%
2023/09/18	26	28.55	0	0.00	28.50	26	2,140	1.21%
2023/09/15	12	28.90	25	28.80	28.90	-13	2,181	-0.60%
2023/09/12	0	0.00	1	28.15	28.10	-1	2,185	-0.05%
2023/09/11	26	28.24	0	0.00	28.00	26	2,213	1.17%
2023/09/04	0	0.00	50	28.65	28.75	-50	2,339	-2.14%
2023/09/01	1	28.45	1	28.50	28.50	0	2,350	0.00%
2023/08/31	0	0.00	3	28.10	28.50	-3	2,353	-0.13%
2023/08/25	0	0.00	1	27.90	27.85	-1	2,366	-0.04%
2023/08/24	51	28.25	0	0.00	28.00	51	2,362	2.16%
2023/08/23	0	0.00	1	28.95	28.50	-1	2,347	-0.04%
2023/08/22	0	0.00	1	28.70	28.70	-1	2,342	-0.04%
2023/08/21	1	28.65	50	28.60	28.60	-49	2,326	-2.11%
2023/08/18	1	29.00	0	0.00	28.60	1	2,315	0.04%
2023/08/14	0.9	27.25	0	0.00	27.20	0.9	2,178	0.04%
2023/08/10	0.7	28.45	9	28.40	28.45	-8.3	2,168	-0.38%
2023/08/09	0	0.00	3	29.12	28.80	-3	2,144	-0.14%
2023/08/07	0	0.00	3	28.45	28.55	-3	2,092	-0.14%
2023/08/01	10	28.35	0	0.00	28.40	10	2,093	0.48%
2023/07/28	6.4	28.78	11	28.81	28.65	-4.6	2,072	-0.22%
2023/07/27	0	0.00	10	28.28	28.30	-10	2,027	-0.49%
2023/07/26	2	27.60	2	27.75	27.60	0	1,976	0.00%
2023/07/25	0	0.00	1	26.85	27.70	-1	1,961	-0.05%
2023/07/21	1	27.20	0	0.00	27.05	1	1,917	0.05%
2023/07/20	5	27.33	4	27.28	27.20	1	1,939	0.05%
2023/07/19	2	26.83	1	26.60	26.55	1	1,923	0.05%
2023/07/18	5	26.81	4	27.00	26.90	1	1,929	0.05%
2023/07/17	1	26.90	0	0.00	27.15	1	1,907	0.05%
2023/07/14	0	0.00	1	27.00	27.10	-1	1,892	-0.05%
2023/07/13	2	27.13	0	0.00	26.90	2	1,907	0.10%
2023/07/12	2	28.55	0	0.00	28.20	2	1,920	0.10%
2023/07/11	8	28.45	0	0.00	28.60	8	1,871	0.43%
2023/07/10	14.2	28.75	0	0.00	28.60	14.2	1,879	0.75%
2023/07/07	1.4	28.78	1	28.75	28.85	0.4	1,878	0.02%
2023/07/06	0	0.00	4	28.75	29.00	-4	1,867	-0.21%
2023/07/05	10	29.29	0	0.00	29.10	10	1,851	0.54%
2023/07/04	6	29.68	7	29.84	29.40	-1	1,853	-0.05%
2023/07/03	4	29.35	10.2	29.56	29.35	-6.2	1,776	-0.35%
2023/06/30	3.7	28.90	2.3	28.91	28.80	1.4	1,714	0.08%
2023/06/29	2	28.63	4	28.61	28.55	-2	1,688	-0.12%
2023/06/28	2	28.50	0	0.00	28.50	2	1,673	0.12%
2023/06/27	3	28.65	0	0.00	28.35	3	1,673	0.18%
2023/06/26	19	28.82	5	28.87	28.70	14	1,667	0.84%
2023/06/21	6.5	28.55	26	28.97	29.00	-19.5	1,659	-1.17%
2023/06/20	1	28.60	0	0.00	28.55	1	1,622	0.06%
2023/06/19	1	28.55	1	28.70	28.45	0	1,611	0.00%
2023/06/16	15	28.55	3	28.53	28.40	12	1,592	0.75%
2023/06/15	6.6	28.47	2	28.43	28.40	4.6	1,577	0.29%
2023/06/14	2	27.90	4	28.40	28.50	-2	1,564	-0.13%
2023/06/13	3	27.87	0	0.00	27.95	3	1,537	0.20%
2023/06/12	4	27.88	1	28.15	27.95	3	1,691	0.18%
2023/06/09	3.4	28.20	2	28.30	28.20	1.4	1,719	0.08%
2023/06/08	2	28.40	0	0.00	28.15	2	1,761	0.11%
2023/06/07	1	28.15	4	28.18	28.15	-3	1,892	-0.16%
2023/06/06	8	27.96	0	0.00	27.95	8	1,901	0.42%
2023/06/05	2	27.95	3	27.95	28.00	-1	1,920	-0.05%
2023/06/02	0	0.00	4	27.78	27.75	-4	1,944	-0.21%
2023/06/01	5	27.52	0	0.00	27.60	5	2,000	0.25%
2023/05/31	0	0.00	0.4	27.40	27.40	-0.4	2,114	-0.02%
2023/05/26	2	27.20	4	27.28	27.25	-2	2,268	-0.09%
2023/05/25	0	0.00	13	27.45	27.35	-13	2,351	-0.55%
2023/05/24	0.2	27.55	0	0.00	27.55	0.2	2,380	0.01%
2023/05/23	3	27.42	0	0.00	27.40	3	2,405	0.12%
2023/05/22	6	27.48	0	0.00	27.45	6	2,437	0.25%
2023/05/17	1	27.10	0	0.00	27.40	1	2,538	0.04%
2023/05/16	0	0.00	2	27.05	27.10	-2	2,549	-0.08%
2023/05/11	0.2	26.55	0	0.00	26.30	0.2	2,919	0.01%
2023/05/10	4	26.65	3	26.77	26.85	1	2,915	0.03%
2023/05/09	2	26.60	5	26.65	26.60	-3	2,926	-0.10%
2023/05/08	1	26.80	6	26.70	26.70	-5	2,937	-0.17%
2023/05/05	0	0.00	0.1	27.00	26.90	-0.1	2,968	0.00%
2023/05/04	0	0.00	0.4	26.95	26.90	-0.4	3,005	-0.01%
2023/04/28	1	26.90	0	0.00	27.05	1	3,111	0.03%
2023/04/24	0	0.00	0.2	27.40	27.30	-0.2	3,159	-0.01%
2023/04/19	1	28.15	1	27.90	27.80	0	3,208	0.00%
2023/04/18	0.1	28.25	0	0.00	28.10	0.1	3,208	0.00%
2023/04/17	1	28.35	1.5	28.60	28.40	-0.5	3,199	-0.02%
2023/04/14	0.5	28.30	4	28.26	28.20	-3.5	3,153	-0.11%
2023/04/13	2	28.05	2	28.15	28.25	0	3,151	0.00%
2023/04/12	1	27.95	1	28.00	27.95	0	3,165	0.00%
2023/04/11	2.7	27.98	0	0.00	27.95	2.7	3,196	0.08%
2023/04/10	1	27.95	0	0.00	27.95	1	3,226	0.03%
2023/04/07	1	27.80	2	28.13	28.00	-1	3,243	-0.03%
2023/04/06	0	27.75	0	27.80	27.70	0	3,258	0.00%
2023/03/31	2	27.83	0	0.00	27.70	2	3,329	0.06%
2023/03/30	0	0.00	2	27.83	27.75	-2	3,547	-0.06%
2023/03/28	0	0.00	3	27.50	27.50	-3	3,638	-0.08%
2023/03/23	0.2	27.70	0	0.00	27.60	0.2	3,843	0.01%
2023/03/22	1	27.80	0	0.00	27.90	1	3,844	0.03%
2023/03/21	0	0.00	1	27.60	27.70	-1	3,852	-0.03%
2023/03/20	0	27.45	0	0.00	27.65	0	3,859	0.00%
2023/03/17	1	27.50	0	0.00	27.45	1	3,877	0.03%
2023/03/16	9	27.40	9	27.60	27.40	0	3,873	0.00%
2023/03/15	16	28.47	11	28.13	27.75	5	3,873	0.13%
2023/03/14	1	27.35	0	0.00	27.40	1	3,773	0.03%
2023/03/13	1	27.85	5	27.81	27.75	-4	3,758	-0.11%
2023/03/10	11.5	28.33	12	28.65	28.25	-0.5	3,726	-0.01%
2023/03/09	0	0.00	1	28.50	28.45	-1	3,632	-0.03%
2023/03/08	10.3	28.30	0	0.00	28.30	10.3	3,663	0.28%
2023/03/07	5	28.30	5.4	28.51	28.60	-0.4	3,682	-0.01%
2023/03/06	4	28.51	0	0.00	28.40	4	3,693	0.11%
2023/03/03	23	28.56	31	28.50	28.55	-8	3,725	-0.21%
2023/03/02	0	0.00	1	28.20	28.10	-1	3,645	-0.03%
2023/02/24	1	28.15	0	0.00	28.00	1	3,621	0.03%
2023/02/23	3	27.95	2	28.00	27.95	1	3,587	0.03%
2023/02/22	0	0.00	8	27.66	27.55	-8	3,544	-0.23%
2023/02/21	0	0.00	8	27.56	27.65	-8	3,547	-0.23%
2023/02/20	9	27.39	0	0.00	27.40	9	3,566	0.25%
2023/02/16	2	27.77	12	27.73	27.75	-10	3,623	-0.28%
2023/02/15	1.4	27.19	0	0.00	27.30	1.4	3,615	0.04%
2023/02/14	0	0.00	3	27.35	27.30	-3	3,625	-0.08%
2023/02/13	4	27.19	0	0.00	27.20	4	3,643	0.11%
2023/02/10	5.2	27.69	0	0.00	27.70	5.2	3,682	0.14%
2023/02/09	21	28.24	19	28.33	28.30	2	3,694	0.05%
2023/02/07	4	27.00	1	26.75	26.85	3	3,531	0.08%
2023/02/06	0	0.00	1	26.95	26.90	-1	3,560	-0.03%
2023/02/03	0.2	27.10	11	27.05	27.20	-10.8	3,588	-0.30%
2023/02/02	6	27.18	0	0.00	27.15	6	3,569	0.17%
2023/01/31	1	27.00	0	0.00	26.90	1	3,535	0.03%
2023/01/30	0	0.00	1	26.70	26.65	-1	3,525	-0.03%
2023/01/17	0	0.00	2	26.60	26.55	-2	3,515	-0.06%
2023/01/13	4	26.63	2	27.05	26.50	2	3,562	0.06%
2023/01/12	6	26.93	0	0.00	26.90	6	3,612	0.17%
2023/01/11	3	27.53	1	27.30	27.30	2	3,640	0.05%
2023/01/10	1.1	27.64	0	0.00	27.70	1.1	3,642	0.03%
2023/01/09	4	27.66	0	0.00	27.65	4	3,742	0.11%
2023/01/05	1	27.60	1	27.55	27.50	0	3,930	0.00%
2023/01/04	3	27.58	0	0.00	27.55	3	4,007	0.07%
2023/01/03	1	27.60	0	0.00	27.65	1	4,285	0.02%
2022/12/30	11.2	27.81	0	0.00	27.80	11.2	4,417	0.25%
2022/12/28	1	28.80	1	28.65	28.50	0	4,573	0.00%
2022/12/23	0	0.00	2	28.70	29.10	-2	4,859	-0.04%
2022/12/22	7	29.21	3.1	29.43	28.70	3.9	5,017	0.08%
2022/12/21	1	28.30	1	28.20	28.30	0	4,945	0.00%
2022/12/20	0.1	27.20	2	28.18	27.85	-2	5,042	-0.04%
2022/12/16	8	28.78	2	28.58	28.45	6	5,384	0.11%
2022/12/15	0	0.00	1	28.00	28.20	-1	5,386	-0.02%
2022/12/14	0	0.00	2	27.70	27.65	-2	5,676	-0.04%
2022/12/13	4	27.81	6	27.82	27.65	-2	5,880	-0.03%
2022/12/12	2	27.50	0	0.00	27.55	2	6,234	0.03%
2022/12/09	2	28.00	0	0.00	27.90	2	7,024	0.03%
2022/12/07	2	27.70	1	27.70	27.70	1	7,555	0.01%
2022/12/05	1	29.00	2	29.05	28.80	-1	7,725	-0.01%
2022/12/01	1.1	29.01	0	0.00	28.80	1.1	7,713	0.01%
2022/11/30	0	0.00	5	28.45	28.50	-5	7,670	-0.07%
2022/11/28	3.1	28.15	0	0.00	27.80	3.1	7,655	0.04%
2022/11/25	2	28.25	1	28.20	28.15	1	7,665	0.01%
2022/11/23	0	0.00	20	27.55	27.75	-20	7,630	-0.26%
2022/11/18	0.2	27.40	4	27.45	27.20	-3.8	7,685	-0.05%
2022/11/17	1	27.80	0	0.00	27.70	1	7,677	0.01%
2022/11/16	1	27.80	0	0.00	27.55	1	7,710	0.01%
2022/11/15	0	0.00	2	27.55	27.85	-2	7,729	-0.03%
2022/11/14	0	0.00	1	27.60	27.75	-1	7,755	-0.01%
2022/11/11	0	0.00	3	27.60	27.40	-3	7,743	-0.04%
2022/11/10	1	27.40	5	27.60	27.40	-4	7,744	-0.05%
2022/11/09	2	27.80	0	0.00	27.60	2	7,760	0.03%
2022/11/08	9	27.87	2	27.88	27.60	7	7,783	0.09%
2022/11/07	2	27.40	7	27.40	27.20	-5	7,771	-0.06%
2022/11/04	9	27.22	2	27.05	27.25	7	7,829	0.09%
2022/11/03	1	26.25	0	0.00	26.75	1	7,773	0.01%
2022/10/28	1	26.10	0	0.00	25.85	1	8,163	0.01%
2022/10/27	1	26.45	2	26.20	26.45	-1	8,217	-0.01%
2022/10/26	2	25.80	0	0.00	25.75	2	8,279	0.02%
2022/10/25	1	26.20	0	0.00	26.15	1	8,414	0.01%
2022/10/24	10	26.75	1	27.05	26.30	9	8,432	0.11%
2022/10/21	4	26.44	1	26.60	26.05	3	8,402	0.04%
2022/10/20	2	26.20	0	0.00	26.85	2	8,375	0.02%
2022/10/19	1	27.20	2	27.30	27.15	-1	8,304	-0.01%
2022/10/18	24	27.14	24	26.56	26.90	0	8,261	0.00%
2022/10/17	14	25.71	3	26.45	26.65	11	8,237	0.13%
2022/10/14	2	27.70	10	27.75	27.70	-8	8,225	-0.10%
2022/10/13	35	27.72	0	0.00	26.80	35	8,196	0.43%
2022/10/12	3.3	29.00	25	28.91	28.75	-21.8	8,070	-0.27%
2022/10/11	37	29.95	4	29.75	29.70	33	7,997	0.41%
2022/10/07	3	32.50	41	32.83	33.00	-38	7,731	-0.49%
2022/10/06	2	32.05	0	0.00	32.30	2	7,619	0.03%
2022/10/05	44	32.34	2	32.43	32.10	42	7,592	0.55%
2022/10/04	6	31.35	7	32.03	32.80	-1	7,481	-0.01%
2022/10/03	1	31.70	4	31.91	31.10	-3	7,382	-0.04%
2022/09/30	1	30.50	34	30.55	31.55	-33	7,363	-0.45%
2022/09/29	41	31.78	36	32.02	31.70	5	7,286	0.07%
2022/09/28	36	30.66	2	31.70	30.75	34	7,082	0.48%
2022/09/27	6	31.92	37.4	32.23	32.30	-31.4	6,990	-0.45%
2022/09/26	37.4	31.68	2	32.30	31.20	35.4	6,930	0.51%
2022/09/23	14.4	33.55	54	34.32	33.35	-39.7	6,839	-0.58%
2022/09/22	35	33.02	4	33.06	33.20	31	6,621	0.47%
2022/09/21	53.7	33.94	81.7	34.11	33.35	-28	6,541	-0.43%
2022/09/20	29	34.33	35	34.01	33.65	-6	6,291	-0.10%
2022/09/19	49	33.62	44	34.09	34.00	5	6,189	0.08%
2022/09/16	18	34.23	29	34.56	35.15	-11	5,886	-0.19%
2022/09/15	10	32.36	49.2	32.84	33.20	-39.2	5,256	-0.75%
2022/09/14	10	30.49	24	30.61	30.70	-14	4,934	-0.28%
2022/09/13	9	29.92	18	30.04	30.20	-9	4,889	-0.18%
2022/09/12	3	29.50	1	29.10	29.85	2	4,945	0.04%
2022/09/08	5	27.30	15	27.42	27.75	-10	4,851	-0.21%
2022/09/07	1	27.15	0	0.00	27.15	1	4,937	0.02%
2022/09/06	2	27.93	3	28.03	27.65	-1	4,959	-0.02%
2022/09/05	0	0.00	2	28.15	28.05	-2	4,984	-0.04%
2022/09/02	7	28.36	0	0.00	28.25	7	5,019	0.14%
2022/09/01	4.2	29.16	0	0.00	29.00	4.2	4,981	0.08%
2022/08/31	7	29.85	2	29.85	29.85	5	4,961	0.10%
2022/08/30	1	30.50	0	0.00	30.50	1	4,908	0.02%
2022/08/29	1	30.60	0	0.00	30.55	1	4,913	0.02%
2022/08/26	0	0.00	1	31.45	31.40	-1	4,913	-0.02%
2022/08/23	3	30.70	0	0.00	30.60	3	5,025	0.06%
2022/08/19	3	31.50	6	31.40	31.25	-3	5,026	-0.06%
2022/08/12	1	30.05	0	0.00	30.20	1	5,422	0.02%
2022/08/11	1	31.05	5	30.99	30.20	-4	5,498	-0.07%
2022/08/10	3	29.92	3	29.70	29.85	0	5,422	0.00%
2022/08/09	1	29.41	0	0.00	29.85	1	5,462	0.02%
2022/08/08	0	0.00	1.2	29.61	30.15	-1.2	5,500	-0.02%
2022/08/05	37	30.98	27	30.88	30.40	10	5,526	0.18%
2022/08/04	1	29.35	8	29.74	30.40	-7	5,466	-0.13%
2022/08/03	0	0.00	1	29.85	29.85	-1	5,530	-0.02%
2022/08/02	0	0.00	10	29.70	29.65	-10	5,715	-0.17%
2022/08/01	0	0.00	24	29.85	30.75	-24	6,122	-0.39%
2022/07/27	0	0.00	10.4	28.90	29.05	-10.4	7,995	-0.13%
2022/07/26	0	0.00	2	28.95	28.75	-2	8,070	-0.02%
2022/07/25	14	28.63	6	28.80	29.10	8	8,289	0.10%
2022/07/22	1	29.20	0	0.00	29.30	1	8,435	0.01%
2022/07/21	20	29.50	23	29.35	29.10	-3	8,743	-0.03%
2022/07/20	1	29.70	1.1	29.93	29.55	-0.1	9,272	0.00%
2022/07/19	1	29.65	1	29.75	29.60	0	10,358	0.00%
2022/07/18	0	0.00	1	29.50	29.25	-1	12,252	-0.01%
2022/07/15	2	28.85	7	28.81	28.80	-5	12,580	-0.04%
2022/07/14	0	0.00	7	28.90	29.20	-7	13,077	-0.05%
2022/07/13	7	28.89	2	28.93	28.65	5	13,206	0.04%
2022/07/12	7	28.25	3	27.80	28.15	4	13,366	0.03%
2022/07/11	0	0.00	1	29.65	29.75	-1	13,471	-0.01%
2022/07/08	3	29.40	10	29.39	29.40	-7	13,647	-0.05%
2022/07/07	5	27.65	5	28.30	28.40	0	13,726	0.00%
2022/07/06	7	28.04	4	28.20	27.85	3	13,778	0.02%
2022/07/05	4	28.36	0	0.00	28.45	4	13,910	0.03%
2022/07/04	1	27.75	0	0.00	27.70	1	14,224	0.01%
2022/07/01	6	27.98	4	27.69	27.00	2	14,352	0.01%
2022/06/30	11	28.99	1	29.10	28.60	10	14,419	0.07%
2022/06/29	1	29.50	5	29.84	29.65	-4	14,732	-0.03%
2022/06/28	2	29.90	10	30.07	30.15	-8	14,780	-0.05%
2022/06/27	2	30.58	3	30.52	30.60	-1	14,820	-0.01%
2022/06/24	3	29.83	16	29.40	29.15	-13	14,872	-0.09%
2022/06/23	4	28.88	2	29.13	28.70	2	15,030	0.01%
2022/06/22	9	29.14	3	29.45	28.90	6	15,064	0.04%
2022/06/21	0	0.00	6	30.42	30.50	-6	15,116	-0.04%
2022/06/20	8	29.99	3	29.83	29.50	5	15,280	0.03%
2022/06/17	7	31.64	5	31.48	31.15	2	15,278	0.01%
2022/06/16	6	32.74	18	32.30	31.80	-12	15,447	-0.08%
2022/06/15	4	33.69	12	33.68	33.50	-8	15,628	-0.05%
2022/06/14	12	33.48	1.3	33.44	33.50	10.7	16,291	0.07%
2022/06/13	7	33.96	3.5	33.86	33.80	3.5	17,105	0.02%
2022/06/10	2	34.85	0	0.00	34.85	2	17,749	0.01%
2022/06/09	1	35.40	2	35.33	35.30	-1	18,538	-0.01%
2022/06/08	2	36.28	0	0.00	36.00	2	19,675	0.01%
2022/06/07	0	0.00	4	35.98	36.00	-4	22,680	-0.02%
2022/06/06	1	36.70	1	35.85	35.85	0	24,788	0.00%
2022/06/01	4	36.66	3	36.55	36.25	1	28,403	0.00%
2022/05/31	3	35.27	4	35.10	37.00	-1	29,060	0.00%
2022/05/30	13	35.93	0	0.00	35.60	13	30,013	0.04%
2022/05/27	0	0.00	1	35.65	35.60	-1	31,460	0.00%
2022/05/26	1	35.75	7	35.56	35.45	-6	32,280	-0.02%
2022/05/25	5	35.38	5	35.40	35.30	0	33,909	0.00%
2022/05/24	8	35.03	11	35.05	34.90	-3	38,276	-0.01%
2022/05/23	15	35.10	12	35.44	35.00	3	40,270	0.01%
2022/05/20	1	33.40	0	0.00	33.40	1	41,455	0.00%
2022/05/19	11	33.45	10	33.33	33.40	1	42,155	0.00%
2022/05/18	4	34.95	0	0.00	34.55	4	42,498	0.01%
2022/05/17	14	34.61	3	34.47	34.35	11	42,509	0.03%
2022/05/16	5	34.67	2	34.55	34.80	3	42,495	0.01%
2022/05/13	6	35.13	3	35.07	35.15	3	42,473	0.01%
2022/05/12	20	35.09	14.5	35.17	34.45	5.5	42,463	0.01%
2022/05/11	2	36.03	4	35.76	35.80	-2	42,350	0.00%
2022/05/10	28	36.25	14	36.12	36.60	14	42,400	0.03%
2022/05/09	50	36.90	66	36.65	36.05	-16	42,499	-0.04%
2022/05/06	77	38.59	44	38.49	38.20	33	42,373	0.08%
2022/05/05	55.6	38.53	72.1	38.68	38.95	-16.5	41,920	-0.04%
2022/05/04	35	38.08	44.1	38.17	37.60	-9.1	41,253	-0.02%
2022/05/03	1	36.40	1	36.00	35.80	0	40,425	0.00%
2022/04/29	7	36.34	8	36.51	36.10	-1	40,391	0.00%
2022/04/28	11	35.85	6	35.65	35.30	5	40,219	0.01%
2022/04/27	31.1	35.18	20	35.18	35.45	11.1	40,070	0.03%
2022/04/26	57	36.70	27	36.93	36.20	30	39,802	0.08%
2022/04/25	79	38.56	31.1	38.32	37.45	48	39,224	0.12%
2022/04/22	62	40.15	166	40.57	41.50	-104	38,164	-0.27%	大賣/鉅額交易
2022/04/21	19	37.99	12	38.20	37.75	7	36,433	0.02%
2022/04/20	28.1	37.85	23	38.17	37.00	5.1	36,367	0.01%
2022/04/19	8	37.10	18	37.27	36.75	-10	36,369	-0.03%
2022/04/18	17	36.59	4	36.74	36.00	13	36,633	0.04%
2022/04/15	7	37.59	20	37.58	37.30	-13	36,568	-0.04%
2022/04/14	8	37.92	6	38.11	37.20	2	36,441	0.01%
2022/04/13	10	37.58	8	37.61	37.50	2	36,214	0.01%
2022/04/12	6	36.58	5	36.59	36.60	1	36,053	0.00%
2022/04/11	12	37.48	11	37.18	36.60	1	35,984	0.00%
2022/04/08	19	37.77	44	37.85	37.60	-25	35,859	-0.07%
2022/04/07	16	36.71	4	36.96	36.15	12	35,512	0.03%
2022/04/06	24	37.01	17	37.23	37.05	7	35,341	0.02%
2022/04/01	44	37.81	42	38.04	37.60	2	35,270	0.01%
2022/03/31	0	0.00	5	36.91	36.90	-5	35,067	-0.01%
2022/03/30	3	37.12	1	37.10	36.85	2	34,978	0.01%
2022/03/29	25	37.11	3	37.03	36.90	22	34,879	0.06%
2022/03/28	10	36.32	20	36.45	36.95	-10	34,719	-0.03%
2022/03/25	16	35.93	11	35.88	35.85	5	34,509	0.01%
2022/03/24	10	36.63	6	36.68	36.60	4	34,322	0.01%
2022/03/23	5	37.57	5	37.50	37.30	0	34,195	0.00%
2022/03/22	6	36.96	3	36.85	37.00	3	33,970	0.01%
2022/03/21	15	37.03	7	36.99	37.25	8	33,854	0.02%
2022/03/18	12	36.78	18	36.79	37.05	-6	33,681	-0.02%
2022/03/17	31	36.78	53	36.69	37.70	-22	33,453	-0.07%
2022/03/16	56	36.75	45	37.33	36.30	11	32,794	0.03%
2022/03/15	51	37.94	52	37.84	37.50	-1	31,999	0.00%
2022/03/14	47	39.83	14	40.01	39.30	33	31,454	0.10%
2022/03/11	115	40.33	64.5	40.32	39.60	50.5	30,756	0.16%	大買/
2022/03/10	368.2	42.64	160	42.33	41.75	208.2	29,780	0.70%	大買/大賣/鉅額交易
2022/03/09	112	39.35	251	39.62	40.80	-139	27,132	-0.51%	大買/大賣/鉅額交易
2022/03/08	304	38.61	327.7	38.77	37.10	-23.7	25,199	-0.09%	大買/大賣/
2022/03/07	140.2	38.42	259.3	38.41	39.00	-119.1	23,020	-0.52%	大買/大賣/鉅額交易
2022/03/04	127.2	38.51	93	38.45	37.35	34.2	21,647	0.16%	大買/
2022/03/03	169	39.05	169	39.19	38.90	0	20,978	0.00%	大買/大賣/
2022/03/02	132	38.54	132	38.56	38.65	0	20,010	0.00%	大買/大賣/
2022/03/01	257.8	36.70	235.4	36.83	36.95	22.4	18,566	0.12%	大買/大賣/
2022/02/25	422	38.54	456	38.50	37.55	-34	17,718	-0.19%	大買/大賣/
2022/02/24	369.3	38.62	356	38.75	36.95	13.3	16,051	0.08%	大買/大賣/
2022/02/23	301	37.15	349.5	37.07	37.80	-48.5	11,725	-0.41%	大買/大賣/
2022/02/22	43	35.37	43.7	35.34	34.40	-0.7	9,690	-0.01%
2022/02/21	26	35.65	50	36.41	36.65	-24	8,270	-0.29%
2022/02/18	10	31.68	31	32.86	33.35	-21	7,592	-0.28%
2022/02/17	0	0.00	3	30.58	30.35	-3	7,344	-0.04%
2022/02/16	10	30.47	5	30.23	30.05	5	7,369	0.07%
2022/02/15	5	30.11	1	29.75	29.75	4	7,401	0.05%
2022/02/14	11	30.52	14.1	30.46	30.55	-3.1	7,542	-0.04%
2022/02/11	9	30.98	3	31.00	31.00	6	7,505	0.08%
2022/02/10	33.1	31.99	38	31.79	31.70	-4.9	7,479	-0.07%
2022/02/09	82	31.40	73	31.38	31.45	9	7,353	0.12%
2022/02/08	20	30.47	11	30.40	30.85	9	7,037	0.13%
2022/02/07	5	28.50	6	29.44	29.20	-1	6,758	-0.01%
2022/01/26	0	0.00	1	28.10	28.10	-1	6,973	-0.01%
2022/01/24	0	0.00	1	28.20	28.65	-1	7,032	-0.01%
2022/01/21	1	28.85	0	0.00	28.70	1	7,050	0.01%
2022/01/20	1	29.20	3	29.25	29.20	-2	7,026	-0.03%
2022/01/19	7	29.06	8	29.38	29.20	-1	7,030	-0.01%
2022/01/18	3	29.23	6	29.29	29.50	-3	6,986	-0.04%
2022/01/17	5	29.30	5	29.49	29.60	0	7,002	0.00%
2022/01/14	7	29.11	9	29.25	29.15	-2	7,015	-0.03%
2022/01/13	33	30.40	8	30.33	30.10	25	6,862	0.36%
2022/01/12	24	30.47	45	30.61	31.50	-21	6,614	-0.32%
2022/01/11	70	30.01	45.3	30.13	29.65	24.7	6,169	0.40%
2022/01/10	7	29.44	13	28.83	28.55	-6	5,886	-0.10%
2022/01/07	4	28.60	4	28.45	28.40	0	5,815	0.00%
2022/01/04	0	0.00	2	28.75	28.75	-2	6,038	-0.03%
2022/01/03	2	28.85	2	28.85	28.75	0	6,079	0.00%
2021/12/30	0	0.00	2	29.20	29.30	-2	6,215	-0.03%
2021/12/29	0	0.00	1	29.25	29.20	-1	6,253	-0.02%
2021/12/28	10	29.55	4	29.43	29.25	6	6,339	0.09%
2021/12/27	4	29.43	13	29.57	29.70	-9	6,436	-0.14%
2021/12/24	1	28.65	12	28.46	28.45	-11	6,424	-0.17%
2021/12/23	0	0.00	2	28.50	28.35	-2	6,490	-0.03%
2021/12/22	11	28.60	0	0.00	28.55	11	6,586	0.17%
2021/12/21	2	28.15	3	28.65	28.80	-1	6,639	-0.02%
2021/12/20	3	28.35	2	28.35	28.30	1	6,679	0.01%
2021/12/17	3	28.85	0	0.00	28.45	3	6,755	0.04%
2021/12/16	6	28.73	4	28.54	28.45	2	6,747	0.03%
2021/12/15	2	28.63	4	28.70	28.60	-2	6,795	-0.03%
2021/12/14	4	28.80	9	28.43	28.30	-5	6,844	-0.07%
2021/12/13	1	29.20	1	29.00	29.00	0	6,824	0.00%
2021/12/10	12	29.47	1	29.80	29.35	11	6,852	0.16%
2021/12/09	3	30.07	0	0.00	30.05	3	6,895	0.04%
2021/12/08	6	30.85	10	30.73	30.30	-4	6,970	-0.06%
2021/12/07	8	30.15	2	30.33	30.15	6	6,908	0.09%
2021/12/06	10	30.27	7	30.29	30.05	3	6,982	0.04%
2021/12/03	47	30.63	52	29.92	29.40	-5	6,930	-0.07%
2021/12/02	18	29.99	12	29.78	29.70	6	6,861	0.09%
2021/12/01	1	28.90	0	0.00	28.95	1	6,790	0.01%
2021/11/29	0	0.00	6.1	28.60	28.50	-6.1	6,937	-0.09%
2021/11/26	4	28.86	1	28.40	28.20	3	7,052	0.04%
2021/11/25	2	29.43	3	29.62	29.45	-1	7,137	-0.01%
2021/11/24	0	0.00	4	29.50	29.35	-4	7,245	-0.06%
2021/11/23	2	29.00	2	28.68	28.75	0	7,365	0.00%
2021/11/22	3	29.50	8	29.21	29.40	-5	7,528	-0.07%
2021/11/19	5	28.91	8	28.91	28.35	-3	7,752	-0.04%
2021/11/18	4	29.04	0.5	29.10	29.10	3.5	8,821	0.04%
2021/11/17	4	29.14	3	29.02	29.05	1	9,318	0.01%
2021/11/16	0	0.00	11	28.83	29.80	-11	9,490	-0.12%
2021/11/12	0	28.55	0	0.00	28.80	0	10,211	0.00%
2021/11/11	3.5	28.69	1	28.65	28.35	2.5	10,240	0.02%
2021/11/10	3	28.23	3	28.45	28.15	0	10,144	0.00%
2021/11/09	8	28.16	3	28.47	28.10	5	10,345	0.05%
2021/11/08	1	28.00	10	28.34	28.45	-9	10,389	-0.09%
2021/11/05	1	27.65	0	0.00	27.55	1	10,542	0.01%
2021/11/04	2	27.58	2	28.30	27.50	0	10,879	0.00%
2021/11/03	16.8	28.29	6	28.16	28.05	10.8	11,742	0.09%
2021/11/02	9	27.28	6	27.60	27.20	3	11,815	0.03%
2021/11/01	10	27.05	1	27.00	26.95	9	11,818	0.08%
2021/10/29	1	27.20	1	26.85	27.05	0	11,853	0.00%
2021/10/28	4	26.86	5	26.84	26.65	-1	11,897	-0.01%
2021/10/27	7	26.83	1	27.05	26.65	6	12,091	0.05%
2021/10/25	1	27.80	0	0.00	27.35	1	12,954	0.01%
2021/10/22	1	27.00	1	27.80	26.70	0	13,258	0.00%
2021/10/21	1	28.10	2	28.10	27.90	-1	13,541	-0.01%
2021/10/20	0	0.00	4	28.09	28.00	-4	13,765	-0.03%
2021/10/19	1	27.60	12	27.61	27.70	-11	14,313	-0.08%
2021/10/18	11	27.18	2	26.85	27.15	9	14,792	0.06%
2021/10/15	1	27.50	0	0.00	27.65	1	15,367	0.01%
2021/10/13	5.1	27.83	10	27.28	26.80	-4.9	16,468	-0.03%
2021/10/12	0	0.00	3	27.40	27.35	-3	18,371	-0.02%
2021/10/07	6	29.25	11	28.94	28.65	-5	18,805	-0.03%
2021/10/06	0	27.80	0	0.00	27.60	0	18,872	0.00%
2021/10/05	0	0.00	3	27.82	28.75	-3	18,954	-0.02%
2021/10/04	17	27.91	2	27.75	27.80	15	18,986	0.08%
2021/10/01	10.1	29.42	30	29.03	29.30	-19.9	19,096	-0.10%
2021/09/30	2	30.30	4	30.93	31.15	-2	19,222	-0.01%
2021/09/29	15	30.48	16	30.22	29.95	-1	19,437	-0.01%
2021/09/28	1	30.55	6	30.63	30.50	-5	19,727	-0.03%
2021/09/23	1	31.05	1	30.75	30.80	0	23,746	0.00%
2021/09/22	11	30.60	0	0.00	30.40	11	26,559	0.04%
2021/09/17	0	0.00	8	31.30	31.70	-8	27,210	-0.03%
2021/09/16	3	30.68	1	31.05	30.65	2	28,978	0.01%
2021/09/15	1	31.10	1	31.30	31.30	0	30,934	0.00%
2021/09/14	8.1	31.69	3	31.35	31.25	5.1	32,687	0.02%
2021/09/13	1	32.45	1	32.75	31.85	0	33,957	0.00%
2021/09/10	1	31.85	7	32.08	32.00	-6	34,061	-0.02%
2021/09/09	8	31.97	22	31.95	31.85	-14	34,383	-0.04%
2021/09/08	7	31.79	2	31.65	31.50	5	35,381	0.01%
2021/09/07	13	32.27	31	32.49	32.45	-18	36,392	-0.05%
2021/09/06	2	31.23	16	31.38	31.00	-14	36,795	-0.04%
2021/09/03	11	32.19	13	32.28	32.00	-2	36,962	-0.01%
2021/09/02	15	33.15	12	33.13	32.95	3	36,912	0.01%
2021/09/01	10	33.13	6	33.45	33.40	4	36,892	0.01%
2021/08/31	10	34.17	1	33.80	33.50	9	36,974	0.02%
2021/08/30	20	35.54	17	35.28	34.80	3	37,084	0.01%
2021/08/27	2	35.20	3	35.80	34.90	-1	37,188	0.00%
2021/08/26	8	36.29	22	35.95	35.45	-14	38,209	-0.04%
2021/08/25	8	35.53	12	36.05	36.05	-4	38,259	-0.01%
2021/08/24	65	37.06	53	37.65	36.35	12	38,082	0.03%
2021/08/23	17	35.43	66.1	35.71	35.95	-49.1	37,283	-0.13%
2021/08/20	11	32.29	8	32.68	32.70	3	37,195	0.01%
2021/08/19	26	32.92	32	33.07	32.00	-6	37,374	-0.02%
2021/08/18	12	31.07	27	31.44	32.40	-15	37,380	-0.04%
2021/08/17	16	30.73	7	30.60	30.00	9	37,755	0.02%
2021/08/16	14	31.20	27	31.10	30.60	-13	38,504	-0.03%
2021/08/13	17	32.06	9	32.47	31.55	8	38,584	0.02%
2021/08/12	11	31.59	13	31.70	31.90	-2	38,502	-0.01%
2021/08/11	36.2	31.60	38	31.80	31.30	-1.8	38,723	0.00%
2021/08/10	38	34.09	29	33.82	32.75	9	38,755	0.02%
2021/08/09	50	34.38	51.1	34.82	33.55	-1.1	38,553	0.00%
2021/08/06	14	32.95	54	33.09	32.40	-40	37,819	-0.11%
2021/08/05	30	31.99	14.1	32.01	31.75	15.9	37,755	0.04%
2021/08/04	22	32.88	47	33.09	32.85	-25	37,887	-0.07%
2021/08/03	9	32.95	5	32.58	32.65	4	38,185	0.01%
2021/08/02	2.5	32.98	21	33.10	33.10	-18.5	38,571	-0.05%
2021/07/30	48	33.41	20	32.94	32.15	28	38,567	0.07%
2021/07/29	104.2	34.69	37	34.38	35.00	67.2	38,481	0.17%	大買/
2021/07/28	30	32.63	31	33.15	32.45	-1	38,352	0.00%
2021/07/27	35.1	33.85	30.3	33.56	32.90	4.8	38,762	0.01%
2021/07/26	25	35.32	17	35.04	34.30	8	39,679	0.02%
2021/07/23	51.1	35.97	43	36.17	35.60	8.1	39,906	0.02%
2021/07/22	37	35.13	25	34.65	34.75	12	39,876	0.03%
2021/07/21	67.2	38.48	64	37.68	35.55	3.2	39,601	0.01%
2021/07/20	41.1	39.17	44	39.36	38.60	-2.9	39,281	-0.01%
2021/07/19	94	42.90	92	42.66	41.60	2	39,311	0.01%
2021/07/16	137.4	42.40	91.1	42.96	42.00	46.3	39,712	0.12%	大買/
2021/07/15	21	38.95	19.1	39.47	39.90	1.9	38,527	0.01%
2021/07/14	4	36.12	45.1	35.16	36.30	-41.1	38,549	-0.11%
2021/07/13	10	37.67	18.3	39.02	36.30	-8.3	39,131	-0.02%
2021/07/12	23.1	41.28	18.6	40.83	40.30	4.5	39,017	0.01%
2021/07/09	22	41.11	10	40.71	40.30	12	38,922	0.03%
2021/07/08	10	41.21	51	40.42	42.40	-41	39,120	-0.10%
2021/07/07	19	41.76	12	43.60	41.00	7	39,230	0.02%
2021/07/06	15.8	43.96	15	44.14	43.95	0.8	39,044	0.00%
2021/07/05	38.2	42.72	17	42.49	43.50	21.2	38,796	0.05%
2021/07/02	59.6	46.64	34.1	47.37	45.90	25.4	38,467	0.07%
2021/07/01	97.7	49.58	33.2	49.60	49.00	64.5	38,111	0.17%
2021/06/30	230.2	46.65	197.3	48.01	49.60	33	37,399	0.09%	大買/大賣/
2021/06/29	142.4	45.25	53.9	45.28	45.10	88.5	34,490	0.26%	大買/
2021/06/28	32	40.77	49	41.39	41.70	-17	31,735	-0.05%
2021/06/25	113	36.44	102.5	37.13	37.95	10.5	31,037	0.03%	大買/大賣/
2021/06/24	108.2	33.03	159	33.53	34.50	-50.8	29,226	-0.17%	大買/大賣/
2021/06/23	253.2	32.15	170	32.19	31.40	83.2	27,249	0.31%	大買/大賣/
2021/06/22	81.1	34.78	43.7	34.44	34.85	37.4	25,448	0.15%
2021/06/21	7	31.70	0.1	31.70	31.70	7	24,140	0.03%
2021/06/18	18	28.74	1	28.85	28.85	17	24,085	0.07%
2021/06/17	19.3	25.18	63	25.57	26.25	-43.7	24,078	-0.18%
2021/06/16	50	24.30	49	24.23	23.90	1	22,967	0.00%
2021/06/15	35	23.67	36.2	24.00	24.20	-1.2	21,862	-0.01%
2021/06/11	0	0.00	53	22.86	22.60	-53	21,164	-0.25%
2021/06/10	5	21.95	0	0.00	22.40	5	20,891	0.02%
2021/06/09	1	23.15	20.4	22.98	22.55	-19.4	20,829	-0.09%
2021/06/08	16.4	23.50	4	23.64	23.15	12.4	20,732	0.06%
2021/06/07	12	23.13	45	23.25	23.00	-33	20,471	-0.16%
2021/06/04	25	23.36	2	23.13	22.75	23	20,226	0.11%
2021/06/03	52	23.90	80.1	23.93	23.80	-28.1	20,045	-0.14%
2021/06/02	1	22.70	8	22.79	22.70	-7	18,903	-0.04%
2021/06/01	2	21.78	9	22.27	22.55	-7	18,682	-0.04%
2021/05/31	29	22.56	21	22.90	22.10	8	18,531	0.04%
2021/05/28	62	22.71	45	22.98	22.65	17	18,209	0.09%
2021/05/27	39.1	22.84	14	23.02	22.80	25.1	17,808	0.14%
2021/05/26	25.1	23.04	84	22.63	22.70	-58.9	17,432	-0.34%
2021/05/25	92	22.19	33	22.07	21.90	59	16,789	0.35%
2021/05/24	25	21.51	46.1	21.13	21.75	-21.1	16,109	-0.13%
2021/05/21	1	19.85	25	19.48	19.80	-24	15,421	-0.16%
2021/05/20	3	18.57	0	0.00	18.45	3	15,381	0.02%
2021/05/19	28	19.26	12	19.31	19.30	16	15,232	0.11%
2021/05/18	4.1	17.93	3	18.23	18.80	1.1	14,946	0.01%
2021/05/17	19.1	17.81	9	17.42	17.10	10.1	14,691	0.07%
2021/05/14	5.1	18.76	11	18.63	18.95	-5.9	14,518	-0.04%
2021/05/13	15	18.22	11	18.35	18.20	4	14,305	0.03%
2021/05/12	18	19.83	9	20.43	19.60	9	14,045	0.06%
2021/05/11	17.3	22.13	11	22.55	21.75	6.3	13,849	0.05%
2021/05/10	29.1	23.42	41	23.52	23.65	-11.9	13,501	-0.09%
2021/05/07	15	21.62	3	21.80	22.25	12	13,035	0.09%
2021/05/06	27	22.37	12	23.07	22.05	15	12,831	0.12%
2021/05/05	45	23.25	32	23.18	22.85	13	12,555	0.10%
2021/05/04	49.1	24.49	41	25.05	23.15	8.1	12,174	0.07%
2021/05/03	100	25.64	120.6	25.92	25.70	-20.6	11,429	-0.18%	大賣/
2021/04/29	30	23.85	42	24.10	24.45	-12	10,210	-0.12%
2021/04/28	42	23.68	35.2	23.53	23.45	6.8	9,811	0.07%
2021/04/27	12	22.81	2	22.40	22.50	10	9,350	0.11%
2021/04/26	7	22.77	27	23.07	22.85	-20	9,136	-0.22%
2021/04/23	41	22.19	36	21.96	21.80	5	8,817	0.06%
2021/04/22	116.1	24.92	43.7	25.12	23.50	72.3	8,502	0.85%	大買/
2021/04/21	78	23.00	43	23.15	23.50	35	7,328	0.48%
2021/04/20	18	21.29	10	21.42	21.40	8	6,588	0.12%
2021/04/19	16	21.75	53	21.90	22.25	-37	6,393	-0.58%
2021/04/16	8	20.03	23	20.21	20.25	-15	5,691	-0.26%
2021/04/15	3	19.77	2	19.80	19.75	1	5,724	0.02%
2021/04/14	42	20.02	55	19.95	19.90	-13	5,969	-0.22%
2021/04/13	21	20.27	57	20.02	19.85	-36	5,838	-0.62%
2021/04/12	3	19.07	33	19.20	19.30	-30	5,608	-0.53%
2021/04/09	3	18.82	1	18.70	18.70	2	5,877	0.03%
2021/04/08	5	19.07	4	19.05	19.10	1	6,029	0.02%
2021/04/07	6.2	18.84	3	18.90	18.95	3.2	6,212	0.05%
2021/04/06	5	18.88	47	18.80	18.80	-42	7,148	-0.59%
2021/04/01	8.2	18.75	27	18.80	18.90	-18.8	7,980	-0.24%
2021/03/31	2.1	18.60	7	18.55	18.50	-4.9	8,512	-0.06%
2021/03/30	1	18.25	1	18.40	18.35	0	8,525	0.00%
2021/03/26	2	18.15	0	0.00	18.10	2	8,952	0.02%
2021/03/25	0	0.00	3	17.95	17.95	-3	9,694	-0.03%
2021/03/24	14	18.02	15	18.18	17.95	-1	9,837	-0.01%
2021/03/23	14	18.35	1	18.15	18.35	13	9,870	0.13%
2021/03/22	33	18.90	15	18.49	19.05	18	9,780	0.18%
2021/03/19	9	17.98	1	18.00	17.85	8	9,817	0.08%
2021/03/18	1	17.85	0	0.00	17.85	1	9,965	0.01%
2021/03/17	0	0.00	3	17.53	17.60	-3	9,995	-0.03%
2021/03/16	0	0.00	6	17.54	17.55	-6	10,038	-0.06%
2021/03/15	2	17.75	0	0.00	17.70	2	10,113	0.02%
2021/03/08	5	17.45	15	17.38	17.10	-10	10,427	-0.10%
2021/03/05	33	17.33	0	0.00	17.25	33	10,620	0.31%
2021/03/04	12	17.25	4	17.24	17.20	8	10,703	0.07%
2021/03/02	2	17.25	12	17.16	16.75	-10	10,692	-0.09%
2021/02/26	2	17.35	13	17.21	17.05	-11	10,659	-0.10%
2021/02/25	0	0.00	1	17.15	17.25	-1	10,733	-0.01%
2021/02/24	8	17.60	0	0.00	17.05	8	10,739	0.07%
2021/02/23	21	17.96	4	18.11	17.70	17	10,664	0.16%
2021/02/22	2	17.80	1	18.00	18.00	1	10,480	0.01%
2021/02/18	1	16.60	7	16.60	16.65	-6	10,306	-0.06%
2021/02/17	2	16.20	0	0.00	16.25	2	10,272	0.02%
2021/02/04	10	15.70	0	0.00	15.90	10	10,309	0.10%
2021/02/02	1	16.05	0	0.00	16.10	1	10,423	0.01%
2021/01/28	10	15.70	0	0.00	15.80	10	10,621	0.09%
2021/01/26	20	15.83	4	15.83	15.75	16	10,744	0.15%
2021/01/25	10	16.38	12	16.25	16.10	-2	10,815	-0.02%
2021/01/22	7	16.09	7	16.15	16.10	0	10,789	0.00%
2021/01/21	3	15.77	3	15.90	15.80	0	10,753	0.00%
2021/01/20	25	15.77	2	15.65	15.50	23	10,693	0.22%
2021/01/19	9	16.34	4	16.44	16.10	5	10,678	0.05%
2021/01/18	10	16.39	3	16.22	16.45	7	10,898	0.06%
2021/01/15	15	16.58	11	16.58	16.50	4	10,832	0.04%
2021/01/14	3	17.45	6	17.50	17.30	-3	10,692	-0.03%
2021/01/12	15	17.40	19	17.33	17.15	-4	10,567	-0.04%
2021/01/11	1	18.00	0	0.00	18.10	1	10,409	0.01%
2021/01/08	5	18.30	15	18.15	18.20	-10	10,387	-0.10%
2021/01/07	21	17.68	22	17.68	17.80	-1	10,234	-0.01%
2021/01/06	1	19.50	4	19.06	18.60	-3	9,953	-0.03%
2021/01/05	4	19.63	5	19.67	19.50	-1	9,747	-0.01%
2021/01/04	38	19.92	36	20.13	20.20	2	9,555	0.02%
2020/12/31	0	0.00	7	20.27	20.25	-7	9,176	-0.08%
2020/12/30	3	20.48	3	20.25	20.35	0	8,964	0.00%
2020/12/29	91	21.74	65	21.73	20.80	26	8,706	0.30%
2020/12/28	80	20.70	54	20.72	21.05	26	7,702	0.34%
2020/12/25	26	19.23	29	19.16	19.15	-3	6,775	-0.04%
2020/12/24	5	18.00	1	18.05	18.15	4	6,122	0.07%
2020/12/23	11	17.51	2	17.75	18.05	9	6,012	0.15%
2020/12/22	25	18.35	6	18.28	17.85	19	5,925	0.32%
2020/12/21	36	19.11	21	18.92	18.90	15	5,595	0.27%
2020/12/18	1	17.40	4	17.74	17.70	-3	4,892	-0.06%
2020/12/17	1	17.25	5	17.40	17.25	-4	4,744	-0.08%
2020/12/16	13	17.67	0	0.00	17.80	13	4,673	0.28%
2020/12/15	27	17.93	12	17.87	17.75	15	4,561	0.33%
2020/12/14	4	17.50	1	17.45	17.50	3	4,110	0.07%
2020/12/11	1	16.50	3	16.68	16.50	-2	3,890	-0.05%
2020/12/10	1	17.10	10	16.85	16.90	-9	3,800	-0.24%
2020/12/09	11	17.21	1	17.30	17.25	10	3,740	0.27%
2020/12/08	5	17.15	0	0.00	16.90	5	3,714	0.13%
2020/12/07	14	17.00	2	17.05	16.75	12	3,593	0.33%
2020/12/04	0	0.00	1	16.50	16.50	-1	3,511	-0.03%
2020/12/03	0	0.00	1	16.35	16.65	-1	3,522	-0.03%
2020/12/02	1	16.55	5	16.51	16.55	-4	3,534	-0.11%
2020/12/01	11	16.31	6	16.23	16.20	5	3,512	0.14%
2020/11/30	10	16.12	33	16.19	15.95	-23	3,323	-0.69%
2020/11/27	1	15.60	0	0.00	15.70	1	3,228	0.03%
2020/11/26	0	0.00	10	15.70	15.55	-10	3,235	-0.31%
2020/11/25	1	15.55	0	0.00	15.55	1	3,355	0.03%
2020/11/24	7	15.70	4	15.68	15.65	3	3,358	0.09%
2020/11/23	30	15.31	0	0.00	15.35	30	3,221	0.93%
2020/11/17	0	0.00	11	14.95	14.90	-11	3,198	-0.34%
2020/11/16	10	15.00	0	0.00	15.00	10	3,219	0.31%
2020/11/12	1	15.00	0	0.00	15.00	1	3,202	0.03%
2020/11/11	1	15.35	0	0.00	15.40	1	3,192	0.03%
2020/11/10	2	15.60	2	15.15	15.15	0	3,174	0.00%
2020/11/09	17	15.48	21	15.59	15.50	-4	3,075	-0.13%
2020/11/04	0	0.00	37	14.90	15.05	-37	2,782	-1.33%
2020/11/03	6	15.08	0	0.00	14.95	6	2,741	0.22%
2020/11/02	1	14.75	1	14.85	15.10	0	2,606	0.00%
2020/10/28	7	15.01	0	0.00	15.00	7	2,472	0.28%
2020/10/26	25	15.07	34	15.26	15.00	-9	2,379	-0.38%
2020/10/23	0	0.00	5	14.45	14.40	-5	2,095	-0.24%
2020/10/22	30	14.43	5	14.35	14.35	25	2,078	1.20%
2020/10/16	9	14.21	0	0.00	14.20	9	2,037	0.44%
2020/10/14	0	0.00	20	14.03	14.00	-20	1,937	-1.03%
2020/10/13	10	14.00	0	0.00	13.95	10	1,927	0.52%
2020/09/11	1	14.30	35	14.26	13.95	-34	2,093	-1.62%
2020/09/10	0	0.00	20	14.29	14.25	-20	2,019	-0.99%
2020/09/08	1	14.20	4	14.18	14.20	-3	1,939	-0.15%
2020/09/07	0	0.00	11	14.25	14.20	-11	1,879	-0.59%
2020/09/03	0	0.00	7	14.19	14.10	-7	1,672	-0.42%
2020/09/02	0	0.00	3	13.95	13.90	-3	1,642	-0.18%
2020/09/01	10	14.10	10	14.15	14.15	0	1,603	0.00%
2020/08/31	2	14.40	1	14.65	14.40	1	1,586	0.06%
2020/08/20	1	13.20	0	0.00	13.20	1	1,351	0.07%
2020/08/19	2	13.70	0	0.00	13.60	2	1,331	0.15%
2020/07/30	0	0.00	2	13.30	13.35	-2	1,255	-0.16%
2020/07/29	0	0.00	40	13.45	13.45	-40	1,228	-3.26%
2020/07/28	38	13.45	25	13.45	13.45	13	1,234	1.05%
2020/07/23	0	0.00	68	13.52	13.60	-68	1,266	-5.37%
2020/07/22	68	13.65	0	0.00	13.60	68	1,272	5.34%
2020/07/09	0	0.00	48	14.05	13.80	-48	1,211	-3.96%
2020/07/08	0	0.00	10	14.00	14.10	-10	1,189	-0.84%
2020/07/03	6	13.65	0	0.00	13.65	6	1,114	0.54%
2020/07/02	16	13.70	0	0.00	13.60	16	1,113	1.44%
2020/06/30	26	13.67	0	0.00	13.65	26	1,114	2.33%
2020/06/22	0	0.00	92	13.76	13.70	-92	1,099	-8.37%
2020/06/09	22	13.36	0	0.00	13.40	22	1,062	2.07%
2020/05/21	70	13.09	0	0.00	13.00	70	1,044	6.70%
2020/05/08	0	0.00	5	13.10	13.00	-5	1,048	-0.48%
2020/04/27	0	0.00	2	12.50	12.55	-2	1,101	-0.18%
2020/03/27	4	11.63	0	0.00	11.55	4	980	0.41%
2020/03/19	0	0.00	1	10.95	11.00	-1	1,007	-0.10%
2020/03/02	10	13.75	1	13.65	13.70	9	983	0.92%
2020/02/03	0	0.00	1	13.50	13.40	-1	1,200	-0.08%
2020/01/30	0	0.00	50	13.75	13.75	-50	1,242	-4.02%
2020/01/20	20	14.25	0	0.00	14.25	20	1,236	1.62%
2020/01/14	20	14.15	0	0.00	14.10	20	1,420	1.41%
2020/01/13	10	14.15	0	0.00	14.20	10	1,670	0.60%
2019/12/30	0	0.00	18	14.35	14.35	-18	1,774	-1.01%
2019/12/27	0	0.00	12	14.35	14.35	-12	1,775	-0.68%
2019/12/24	30	14.45	0	0.00	14.40	30	1,768	1.70%
2019/12/02	4	14.50	4	14.60	14.30	0	1,654	0.00%
2019/11/20	0	0.00	10	13.85	13.95	-10	1,537	-0.65%
2019/11/19	0	0.00	1	14.00	13.95	-1	1,528	-0.07%
2019/11/14	5	13.90	0	0.00	13.90	5	1,510	0.33%
2019/11/08	0	0.00	30	14.05	14.05	-30	1,515	-1.98%
2019/11/06	30	14.30	0	0.00	14.20	30	1,463	2.05%
2019/10/28	0	0.00	5	14.35	14.40	-5	1,197	-0.42%
2019/10/23	1	14.65	0	0.00	14.60	1	1,108	0.09%
2019/10/21	10	15.20	5	14.95	15.20	5	1,021	0.49%
2019/09/27	0	0.00	2	13.70	13.70	-2	872	-0.23%
2019/07/22	0	0.00	1	14.60	14.60	-1	1,811	-0.06%
2019/07/12	20	14.45	20	14.45	14.45	0	1,787	0.00%
2019/06/27	0	0.00	5	14.20	14.10	-5	1,626	-0.31%
2019/06/26	1	14.10	0	0.00	14.20	1	1,623	0.06%
2019/06/04	0	0.00	1	14.35	14.30	-1	1,422	-0.07%
2019/05/30	10	14.45	0	0.00	14.45	10	1,385	0.72%
2019/05/23	1	14.40	0	0.00	14.30	1	1,104	0.09%
2019/05/21	1	14.30	0	0.00	14.25	1	1,025	0.10%
2019/04/19	0	0.00	6	13.80	13.75	-6	475	-1.26%
2019/04/01	3	13.40	0	0.00	13.35	3	406	0.74%
2019/03/18	3	13.55	0	0.00	13.55	3	476	0.63%
2019/01/23	0	0.00	0.3	13.25	13.30	-0.3	653	-0.05%
2019/01/03	0	0.00	1	13.35	13.45	-1	899	-0.11%
2019/01/02	0	0.00	1	13.40	13.35	-1	1,025	-0.10%
2018/12/22	1	13.55	0	0.00	13.55	1	1,203	0.08%
2018/12/10	0	0.00	1	13.25	13.25	-1	1,237	-0.08%
2018/11/28	1	13.25	0	0.00	13.40	1	1,589	0.06%
2018/11/22	0	0.00	5	13.05	13.00	-5	1,618	-0.31%
2018/11/21	5	12.95	0	0.00	12.95	5	1,613	0.31%
2018/11/14	0	0.00	1	12.85	12.80	-1	1,534	-0.07%
2018/11/05	0	0.00	5	12.80	12.85	-5	1,541	-0.32%
2018/10/25	0	0.00	1	12.85	12.75	-1	1,529	-0.07%
2018/10/16	0	0.00	2	13.30	13.20	-2	1,429	-0.14%
2018/10/15	0	0.00	2	13.15	13.30	-2	1,417	-0.14%
2018/10/11	3	13.17	0	0.00	13.10	3	1,370	0.22%
2018/10/09	7	14.13	3	14.25	13.95	4	1,309	0.31%
2018/10/08	1	13.60	0	0.00	13.70	1	1,185	0.08%
2018/10/01	1	14.10	1	14.00	14.10	0	1,052	0.00%
2018/09/28	2	13.43	0	0.00	13.50	2	983	0.20%
2018/09/25	0.3	13.25	0	0.00	13.35	0.3	904	0.03%
2018/09/12	0	0.00	0.3	12.90	12.95	-0.3	870	-0.03%
2018/09/10	0	0.00	1	13.10	12.90	-1	867	-0.12%
2018/09/07	0	0.00	0.2	13.15	13.20	-0.2	839	-0.02%
2018/09/06	0	0.00	20	13.35	13.25	-20	832	-2.40%
2018/09/04	36	13.41	16	13.53	13.65	20	791	2.53%
2018/08/30	0.5	13.35	0	0.00	13.35	0.5	411	0.12%
2018/08/22	1	12.90	2	12.90	12.95	-1	394	-0.25%
2018/08/20	0	0.00	0.3	12.80	12.85	-0.3	389	-0.08%
2018/06/14	0	0.00	8	13.55	13.55	-8	465	-1.72%
2018/05/25	1	13.40	0	0.00	13.40	1	435	0.23%
2018/05/02	0	0.00	40	13.39	13.50	-40	504	-7.94%
2018/04/09	0	0.00	60	13.40	13.45	-60	542	-11.07%
2018/04/03	0	0.00	2	13.40	13.45	-2	584	-0.34%
2018/04/02	2	13.45	0	0.00	13.45	2	589	0.34%
2018/03/26	0	0.00	10	13.10	13.05	-10	629	-1.59%
2018/03/16	0	0.00	0.2	13.30	13.30	-0.2	634	-0.03%
2018/03/05	2	13.25	0	0.00	13.25	2	690	0.29%
2018/02/06	0	0.00	2	13.50	13.05	-2	700	-0.29%
2018/02/05	0.4	13.95	0	0.00	13.85	0.4	665	0.06%
2018/01/18	0	0.00	2	14.25	14.25	-2	682	-0.29%
2018/01/15	2	14.30	0	0.00	14.20	2	682	0.29%
2018/01/03	0	0.00	1	14.25	14.25	-1	763	-0.13%
2018/01/02	2	14.45	1	14.35	14.35	1	741	0.13%