榮運 (2607)-元大-鹿港券商分點個股進出

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
34.15
漲跌
▲0.45
漲幅
+1.34%
成交量
11,385張
產業
上市航運類股
506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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/05/10	7	34.29	1	34.70	34.15	6	3,412	0.18%
2024/05/09	10	33.50	1	33.50	33.70	9	3,255	0.28%
2024/05/08	1.1	34.27	1	33.60	33.45	0.1	3,231	0.00%
2024/05/07	0	0.00	0	33.60	33.80	0	3,189	0.00%
2024/05/06	3	33.65	3	33.68	33.55	0	3,177	0.00%
2024/05/03	0	0.00	1	34.10	34.25	-1	3,140	-0.03%
2024/05/02	1.1	34.29	5	34.33	34.20	-3.9	3,098	-0.13%
2024/04/30	11	33.30	1	33.35	33.65	10	3,095	0.32%
2024/04/29	3	34.17	18	34.22	34.45	-15	3,018	-0.50%
2024/04/26	2	32.70	3	32.85	32.95	-1	2,797	-0.04%
2024/04/24	0	0.00	10	31.82	32.10	-10	2,730	-0.37%
2024/04/23	0	0.00	4	31.35	31.10	-4	2,670	-0.15%
2024/04/22	1	31.50	46	31.44	31.20	-45	2,701	-1.67%
2024/04/19	42	30.78	20	30.95	30.70	22	2,662	0.83%
2024/04/17	5	30.65	2	30.40	30.65	3	2,734	0.11%
2024/04/16	1	29.75	10	30.00	30.00	-9	2,795	-0.32%
2024/04/15	15	30.17	2	30.00	29.95	13	2,933	0.44%
2024/04/12	8	30.71	10	31.10	30.55	-2	3,047	-0.07%
2024/04/11	17.3	30.80	2	32.03	30.75	15.3	3,703	0.41%
2024/04/10	0	0.00	6	31.60	31.70	-6	3,982	-0.15%
2024/04/09	1	31.50	0	0.00	31.55	1	3,999	0.03%
2024/04/01	1	31.40	0	0.00	31.50	1	4,181	0.02%
2024/03/26	0.3	31.03	0	0.00	31.00	0.3	4,651	0.01%
2024/03/25	2	31.63	0	0.00	31.55	2	4,799	0.04%
2024/03/22	0	0.00	2	31.35	31.45	-2	5,120	-0.04%
2024/03/21	2	31.30	0	0.00	31.50	2	5,473	0.04%
2024/03/19	0	0.00	2	31.50	31.50	-2	5,658	-0.04%
2024/03/13	5	32.74	0	0.00	32.50	5	5,642	0.09%
2024/03/12	11	34.78	12	34.24	34.80	-1	5,505	-0.02%
2024/03/11	10	34.05	3	34.10	34.30	7	5,524	0.13%
2024/03/08	0	0.00	1.1	33.72	33.70	-1.1	5,737	-0.02%
2024/03/07	1	33.60	0	0.00	33.60	1	5,806	0.02%
2024/03/06	0.1	33.45	3	33.32	33.30	-2.9	5,791	-0.05%
2024/03/05	1	33.25	1	33.50	33.60	0	5,862	0.00%
2024/03/04	1	33.05	0	0.00	33.20	1	5,846	0.02%
2024/02/29	2	33.00	0	0.00	33.40	2	5,870	0.03%
2024/02/27	0	0.00	1	33.00	32.50	-1	5,852	-0.02%
2024/02/23	0	0.00	15	33.11	33.10	-15	5,882	-0.26%
2024/02/22	1	33.65	2	33.70	33.70	-1	5,889	-0.02%
2024/02/21	1	33.45	3	33.48	33.30	-2	5,915	-0.03%
2024/02/20	0	0.00	15	33.14	33.10	-15	6,015	-0.25%
2024/02/16	2	32.18	0	0.00	32.25	2	6,433	0.03%
2024/02/15	3	32.13	3	32.08	32.00	0	6,496	0.00%
2024/02/05	4	32.29	0	0.00	32.30	4	6,685	0.06%
2024/02/02	5	32.75	2	32.70	32.65	3	6,738	0.04%
2024/02/01	2	33.70	0	0.00	33.60	2	6,793	0.03%
2024/01/30	1	33.80	0	0.00	33.35	1	6,830	0.01%
2024/01/29	2	33.70	0	0.00	33.95	2	6,833	0.03%
2024/01/24	0	0.00	2	32.85	33.80	-2	6,810	-0.03%
2024/01/23	0	0.00	2	32.65	32.45	-2	6,759	-0.03%
2024/01/18	1	32.70	0	0.00	32.75	1	6,800	0.01%
2024/01/16	2	32.35	0	0.00	32.40	2	6,836	0.03%
2024/01/15	2	33.38	0	0.00	33.20	2	6,813	0.03%
2024/01/12	2	33.55	0	0.00	33.40	2	6,831	0.03%
2024/01/09	0	0.00	10	33.58	33.65	-10	6,822	-0.15%
2024/01/08	1	35.80	5	34.66	34.60	-4	6,759	-0.06%
2024/01/05	18	35.39	11	34.85	35.80	7	6,785	0.10%
2024/01/04	5	34.51	26	33.89	35.50	-21	6,080	-0.35%
2024/01/03	1	32.35	3	32.25	32.30	-2	5,667	-0.04%
2024/01/02	6	32.65	7	32.70	31.85	-1	5,618	-0.02%
2023/12/28	1	31.75	1	31.90	31.80	0	5,488	0.00%
2023/12/27	3	32.40	3	32.45	32.35	0	5,440	0.00%
2023/12/25	7	33.24	3	33.47	32.20	4	5,382	0.07%
2023/12/22	2	34.45	3	34.52	34.60	-1	5,252	-0.02%
2023/12/21	2	35.00	4	35.21	35.00	-2	5,139	-0.04%
2023/12/20	4	34.81	5	34.73	34.85	-1	4,962	-0.02%
2023/12/19	11	35.17	36.1	35.16	34.90	-25.1	4,821	-0.52%
2023/12/18	12	34.17	30	34.75	35.00	-18	4,503	-0.40%
2023/12/15	1	32.80	2	33.05	33.10	-1	4,153	-0.02%
2023/12/14	2	32.40	4	32.13	32.40	-2	4,044	-0.05%
2023/12/13	0	0.00	1	31.45	31.45	-1	3,966	-0.03%
2023/12/12	0	0.00	4	31.51	31.55	-4	4,023	-0.10%
2023/12/11	2	31.55	2	31.30	31.30	0	3,998	0.00%
2023/12/08	2	31.45	5	31.37	31.45	-3	3,967	-0.08%
2023/12/07	1	31.25	2	31.08	31.05	-1	3,944	-0.03%
2023/12/05	23	31.47	9	31.42	31.55	14	3,849	0.36%
2023/12/04	3	31.03	10	30.78	30.85	-7	3,592	-0.19%
2023/12/01	1	29.60	10	29.80	29.70	-9	3,471	-0.26%
2023/11/30	13	29.32	0	0.00	29.30	13	3,436	0.38%
2023/11/29	2	29.90	5	29.85	29.75	-3	3,359	-0.09%
2023/11/28	4	29.90	1	29.85	29.85	3	3,348	0.09%
2023/11/27	0	0.00	1	29.65	29.40	-1	3,349	-0.03%
2023/11/24	0	0.00	3	29.55	29.40	-3	3,319	-0.09%
2023/11/20	1	29.45	0	0.00	29.30	1	3,249	0.03%
2023/11/17	11	29.17	0	0.00	29.50	11	3,211	0.34%
2023/11/16	6	30.55	0	0.00	28.80	6	3,099	0.19%
2023/11/15	5.3	31.81	1	33.00	31.35	4.3	2,857	0.15%
2023/11/14	4	33.83	5	33.41	33.50	-1	2,801	-0.04%
2023/11/13	9	33.37	9	33.34	33.30	0	2,734	0.00%
2023/11/10	5	31.97	0	0.00	32.00	5	2,525	0.20%
2023/11/08	2	31.10	0	0.00	30.70	2	2,393	0.08%
2023/11/07	0	0.00	10	30.75	30.85	-10	2,349	-0.43%
2023/11/06	5	30.45	8	30.81	30.80	-3	2,358	-0.13%
2023/11/01	3	30.25	0	0.00	30.20	3	2,389	0.13%
2023/10/30	1	30.85	10	30.80	30.95	-9	2,352	-0.38%
2023/10/27	6	31.18	0	0.00	31.10	6	2,337	0.26%
2023/10/26	0	0.00	1	30.50	30.50	-1	2,325	-0.04%
2023/10/24	0	0.00	1	30.70	30.95	-1	2,340	-0.04%
2023/10/23	0	0.00	1	30.90	30.90	-1	2,334	-0.04%
2023/10/19	2	31.10	14	30.82	30.90	-12	2,328	-0.52%
2023/10/17	0	0.00	1	30.60	30.45	-1	2,201	-0.05%
2023/10/16	7	30.54	10	30.54	30.40	-3	2,175	-0.14%
2023/10/13	11	30.49	8.2	30.15	30.50	2.8	2,097	0.13%
2023/10/12	0	0.00	2	29.20	29.15	-2	1,878	-0.11%
2023/10/05	1	27.95	0	0.00	27.80	1	1,872	0.05%
2023/09/27	3	28.80	4	28.65	28.40	-1	1,956	-0.05%
2023/09/20	1	29.05	1	28.90	28.55	0	2,140	0.00%
2023/09/18	13	28.70	1	28.55	28.50	12	2,140	0.56%
2023/09/15	6	28.78	3	28.97	28.90	3	2,181	0.14%
2023/09/06	0	0.00	2	28.60	28.45	-2	2,281	-0.09%
2023/09/04	0	0.00	1	28.70	28.75	-1	2,339	-0.04%
2023/09/01	0	28.60	0	0.00	28.50	0	2,350	0.00%
2023/08/24	1	27.95	0	0.00	28.00	1	2,362	0.04%
2023/08/23	0	0.00	15	28.70	28.50	-15	2,347	-0.64%
2023/08/18	7.2	28.74	6	28.61	28.60	1.2	2,315	0.05%
2023/08/16	0	0.00	2	27.20	27.15	-2	2,174	-0.09%
2023/08/10	1	28.40	0	0.00	28.45	1	2,168	0.05%
2023/08/02	2	28.10	0	0.00	28.05	2	2,098	0.10%
2023/08/01	4	28.34	0	0.00	28.40	4	2,093	0.19%
2023/07/31	1	28.55	0	0.00	28.35	1	2,091	0.05%
2023/07/28	0.2	28.58	4	28.79	28.65	-3.8	2,072	-0.18%
2023/07/27	0	0.00	1	28.15	28.30	-1	2,027	-0.05%
2023/07/25	0	0.00	5	27.65	27.70	-5	1,961	-0.25%
2023/07/24	0	0.00	28	26.88	26.85	-28	1,907	-1.47%
2023/07/21	0	0.00	1	27.20	27.05	-1	1,917	-0.05%
2023/07/19	1	26.50	0	0.00	26.55	1	1,923	0.05%
2023/07/18	0	0.00	2	26.95	26.90	-2	1,929	-0.10%
2023/07/13	4	27.16	0	0.00	26.90	4	1,907	0.21%
2023/07/10	0	0.00	1.1	28.61	28.60	-1.1	1,879	-0.06%
2023/07/07	1	28.80	1	28.75	28.85	0	1,878	0.00%
2023/07/05	3	29.30	0	0.00	29.10	3	1,851	0.16%
2023/07/04	2	29.98	2	29.70	29.40	0	1,853	0.00%
2023/07/03	0	0.00	1	29.65	29.35	-1	1,776	-0.06%
2023/06/30	2	29.05	13	29.05	28.80	-11	1,714	-0.64%
2023/06/29	0	0.00	1	28.60	28.55	-1	1,688	-0.06%
2023/06/27	0	0.00	3	28.60	28.35	-3	1,673	-0.18%
2023/06/26	1	28.80	2	28.70	28.70	-1	1,667	-0.06%
2023/06/21	1	28.60	4	28.63	29.00	-3	1,659	-0.18%
2023/06/19	1	28.60	0	0.00	28.45	1	1,611	0.06%
2023/06/16	2	28.53	1.1	28.58	28.40	0.9	1,592	0.06%
2023/06/15	3	28.60	0	0.00	28.40	3	1,577	0.19%
2023/06/14	16.2	28.48	0	0.00	28.50	16.2	1,564	1.04%
2023/06/09	1	28.20	7	28.10	28.20	-6	1,719	-0.35%
2023/06/08	8	28.34	3	28.27	28.15	5	1,761	0.28%
2023/06/07	1	28.30	2	28.15	28.15	-1	1,892	-0.05%
2023/06/06	1	27.90	1	28.00	27.95	0	1,901	0.00%
2023/06/05	0	0.00	3	28.02	28.00	-3	1,920	-0.16%
2023/06/02	0	0.00	2	27.80	27.75	-2	1,944	-0.10%
2023/05/26	0	0.00	2	27.25	27.25	-2	2,268	-0.09%
2023/05/19	1	27.35	0	0.00	27.30	1	2,462	0.04%
2023/05/17	15	27.19	16	27.23	27.40	-1	2,538	-0.04%
2023/05/16	1	27.00	0	0.00	27.10	1	2,549	0.04%
2023/05/11	3	26.55	0	0.00	26.30	3	2,919	0.10%
2023/05/10	0	27.00	0	0.00	26.85	0	2,915	0.00%
2023/05/09	1	26.55	0	0.00	26.60	1	2,926	0.03%
2023/05/08	0	0.00	2	26.80	26.70	-2	2,937	-0.07%
2023/05/04	1	26.90	0	0.00	26.90	1	3,005	0.03%
2023/05/03	6	26.88	0	0.00	26.85	6	3,046	0.20%
2023/04/27	1	26.85	0	0.00	26.80	1	3,117	0.03%
2023/04/20	0	27.90	1	27.85	27.70	-1	3,200	-0.03%
2023/04/19	10	28.10	0	0.00	27.80	10	3,208	0.31%
2023/04/18	0	0.00	11	28.57	28.10	-11	3,208	-0.34%
2023/04/17	21	28.41	0.2	28.35	28.40	20.8	3,199	0.65%
2023/04/14	12	28.14	4	28.25	28.20	8	3,153	0.25%
2023/04/13	0	0.00	2	28.10	28.25	-2	3,151	-0.06%
2023/04/10	1	28.10	0	0.00	27.95	1	3,226	0.03%
2023/04/07	0.2	27.98	8	28.09	28.00	-7.8	3,243	-0.24%
2023/04/06	2	27.70	10	27.80	27.70	-8	3,258	-0.25%
2023/03/31	10	27.70	0	0.00	27.70	10	3,329	0.30%
2023/03/29	0	0.00	2	27.58	27.55	-2	3,554	-0.06%
2023/03/28	2	27.50	0	0.00	27.50	2	3,638	0.05%
2023/03/27	0	0.00	1	27.55	27.50	-1	3,680	-0.03%
2023/03/24	0	0.00	13	27.65	27.65	-13	3,815	-0.34%
2023/03/22	2	27.85	0	0.00	27.90	2	3,844	0.05%
2023/03/21	1	27.65	0	27.65	27.70	1	3,852	0.03%
2023/03/17	10	27.55	5	27.46	27.45	5	3,877	0.13%
2023/03/16	2	27.35	0	0.00	27.40	2	3,873	0.05%
2023/03/15	2	27.63	2	28.30	27.75	0	3,873	0.00%
2023/03/14	3	27.40	0	0.00	27.40	3	3,773	0.08%
2023/03/13	5	27.65	0	0.00	27.75	5	3,758	0.13%
2023/03/10	1	27.90	11	28.65	28.25	-10	3,726	-0.27%
2023/03/07	0	0.00	5	28.56	28.60	-5	3,682	-0.14%
2023/03/06	10	28.35	3	28.50	28.40	7	3,693	0.19%
2023/03/03	25	28.52	11	28.54	28.55	14	3,725	0.38%
2023/03/02	0	0.00	1	28.15	28.10	-1	3,645	-0.03%
2023/03/01	0	0.00	3	27.77	27.65	-3	3,637	-0.08%
2023/02/24	0	0.00	4	28.09	28.00	-4	3,621	-0.11%
2023/02/23	21	28.02	4.1	28.09	27.95	16.9	3,587	0.47%
2023/02/22	0	0.00	12	27.65	27.55	-12	3,544	-0.34%
2023/02/21	0	0.00	2	27.60	27.65	-2	3,547	-0.06%
2023/02/20	2	27.25	0	0.00	27.40	2	3,566	0.06%
2023/02/17	1	27.30	1	27.30	27.30	0	3,595	0.00%
2023/02/16	1	27.75	2	27.90	27.75	-1	3,623	-0.03%
2023/02/15	0	0.00	10	27.15	27.30	-10	3,615	-0.28%
2023/02/13	7	27.15	2	27.30	27.20	5	3,643	0.14%
2023/02/10	13	27.81	4	27.79	27.70	9	3,682	0.24%
2023/02/09	14	28.13	27	28.12	28.30	-13	3,694	-0.35%
2023/02/08	1	26.80	0	0.00	26.80	1	3,519	0.03%
2023/02/07	1	26.80	0	0.00	26.85	1	3,531	0.03%
2023/02/06	6.1	26.93	0	27.15	26.90	6	3,560	0.17%
2023/02/03	20	27.10	0	0.00	27.20	20	3,588	0.56%
2023/02/02	1	27.20	0	0.00	27.15	1	3,569	0.03%
2023/01/31	1	26.95	0	0.00	26.90	1	3,535	0.03%
2023/01/17	5	26.55	0	0.00	26.55	5	3,515	0.14%
2023/01/13	11	26.88	2	26.65	26.50	9	3,562	0.25%
2023/01/11	1	27.40	0	0.00	27.30	1	3,640	0.03%
2023/01/10	0	0.00	5	27.61	27.70	-5	3,642	-0.14%
2023/01/09	10	27.60	0	0.00	27.65	10	3,742	0.27%
2023/01/06	1	27.50	4	27.50	27.50	-3	3,784	-0.08%
2023/01/05	3.1	27.50	0	0.00	27.50	3.1	3,930	0.08%
2022/12/30	10	28.00	5	27.99	27.80	5	4,417	0.11%
2022/12/29	2	28.30	12	27.94	28.05	-10	4,441	-0.22%
2022/12/27	10	28.75	0	0.00	28.70	10	4,709	0.21%
2022/12/26	3	28.72	0	0.00	28.55	3	4,791	0.06%
2022/12/23	2	29.05	4.2	28.91	29.10	-2.2	4,859	-0.05%
2022/12/22	9	29.11	8	29.20	28.70	1	5,017	0.02%
2022/12/21	2	28.05	12	28.27	28.30	-10	4,945	-0.20%
2022/12/20	11.2	27.78	11	28.75	27.85	0.2	5,042	0.00%
2022/12/19	2	28.50	0	0.00	28.20	2	5,149	0.04%
2022/12/16	11	28.70	21	28.31	28.45	-10	5,384	-0.19%
2022/12/15	0	0.00	2	28.10	28.20	-2	5,386	-0.04%
2022/12/14	10	27.60	1	27.70	27.65	9	5,676	0.16%
2022/12/13	11	27.62	11	27.95	27.65	0	5,880	0.00%
2022/12/12	0	0.00	1	27.75	27.55	-1	6,234	-0.02%
2022/12/09	3	27.88	3	28.00	27.90	0	7,024	0.00%
2022/12/07	1	27.70	0	0.00	27.70	1	7,555	0.01%
2022/12/06	12	28.18	4	28.03	28.00	8	7,616	0.11%
2022/12/05	1	28.65	2	28.90	28.80	-1	7,725	-0.01%
2022/12/02	2	28.68	1	28.80	28.65	1	7,718	0.01%
2022/12/01	4	28.98	7	28.84	28.80	-3	7,713	-0.04%
2022/11/30	4	28.45	4	28.41	28.50	0	7,670	0.00%
2022/11/29	2.2	28.10	0	0.00	28.35	2.2	7,639	0.03%
2022/11/28	2	28.08	12	28.21	27.80	-10	7,655	-0.13%
2022/11/25	5	28.16	2	28.23	28.15	3	7,665	0.04%
2022/11/24	0	0.00	2	27.75	27.80	-2	7,653	-0.03%
2022/11/23	1	27.75	1	27.60	27.75	0	7,630	0.00%
2022/11/22	0.3	27.55	0	0.00	27.35	0.3	7,635	0.00%
2022/11/21	0	0.00	1	27.50	27.50	-1	7,688	-0.01%
2022/11/18	1	27.20	2	27.40	27.20	-1	7,685	-0.01%
2022/11/17	1	27.75	0	0.00	27.70	1	7,677	0.01%
2022/11/15	2	27.95	2	27.70	27.85	0	7,729	0.00%
2022/11/14	1	27.80	0	0.00	27.75	1	7,755	0.01%
2022/11/11	11	27.71	0	0.00	27.40	11	7,743	0.14%
2022/11/09	5	27.80	8	27.54	27.60	-3	7,760	-0.04%
2022/11/08	6	27.96	1	27.65	27.60	5	7,783	0.06%
2022/11/07	3	27.50	10	27.45	27.20	-7	7,771	-0.09%
2022/11/04	0	27.25	0	0.00	27.25	0	7,829	0.00%
2022/11/02	10	26.45	0	0.00	26.45	10	7,829	0.13%
2022/11/01	1	26.40	1	26.60	26.50	0	7,847	0.00%
2022/10/31	0	0.00	4	25.63	26.00	-4	8,071	-0.05%
2022/10/28	1	26.45	1	26.15	25.85	0	8,163	0.00%
2022/10/27	3	26.28	1	26.00	26.45	2	8,217	0.02%
2022/10/26	1	25.75	1	25.70	25.75	0	8,279	0.00%
2022/10/25	1	26.00	0	0.00	26.15	1	8,414	0.01%
2022/10/21	1	26.25	1	26.45	26.05	0	8,402	0.00%
2022/10/20	0	0.00	1	26.30	26.85	-1	8,375	-0.01%
2022/10/19	1	27.15	0	0.00	27.15	1	8,304	0.01%
2022/10/18	39	26.87	37	27.06	26.90	2	8,261	0.02%
2022/10/14	1	27.70	7	27.96	27.70	-6	8,225	-0.07%
2022/10/13	15	27.49	8	27.73	26.80	7	8,196	0.09%
2022/10/12	2	29.05	0	0.00	28.75	2	8,070	0.02%
2022/10/11	10	29.96	6	30.28	29.70	4	7,997	0.05%
2022/10/07	7	32.62	3	32.63	33.00	4	7,731	0.05%
2022/10/06	0	0.00	1	32.45	32.30	-1	7,619	-0.01%
2022/10/05	10	32.61	8	32.82	32.10	2	7,592	0.03%
2022/10/04	6	31.41	11	32.09	32.80	-5	7,481	-0.07%
2022/10/03	6	31.42	8	31.88	31.10	-2	7,382	-0.03%
2022/09/30	10	31.03	5	31.29	31.55	5	7,363	0.07%
2022/09/29	10	32.28	7	31.98	31.70	3	7,286	0.04%
2022/09/28	2	31.25	2	31.50	30.75	0	7,082	0.00%
2022/09/27	3	31.80	2	32.00	32.30	1	6,990	0.01%
2022/09/26	3	31.87	3	31.85	31.20	0	6,930	0.00%
2022/09/23	10	34.06	11	34.00	33.35	-1	6,839	-0.01%
2022/09/22	4	33.03	8	32.99	33.20	-4	6,621	-0.06%
2022/09/21	25	34.08	21	33.88	33.35	4	6,541	0.06%
2022/09/20	12	34.30	8	33.95	33.65	4	6,291	0.06%
2022/09/19	9	33.94	9	33.65	34.00	0	6,189	0.00%
2022/09/16	20	33.80	14	34.19	35.15	6	5,886	0.10%
2022/09/15	11	32.26	10	32.56	33.20	1	5,256	0.02%
2022/09/14	5	30.09	17	30.48	30.70	-12	4,934	-0.24%
2022/09/13	12	29.64	59	30.20	30.20	-47	4,889	-0.96%
2022/09/12	58	30.00	16	29.85	29.85	42	4,945	0.85%
2022/09/08	1	27.60	0	0.00	27.75	1	4,851	0.02%
2022/09/07	0	0.00	2	27.35	27.15	-2	4,937	-0.04%
2022/09/06	5	27.75	0	0.00	27.65	5	4,959	0.10%
2022/09/02	2	29.10	0	0.00	28.25	2	5,019	0.04%
2022/09/01	0	0.00	3	29.00	29.00	-3	4,981	-0.06%
2022/08/31	6	29.90	1	29.95	29.85	5	4,961	0.10%
2022/08/26	1	30.85	1	31.40	31.40	0	4,913	0.00%
2022/08/25	2	31.00	2	30.75	30.85	0	4,880	0.00%
2022/08/24	6	30.55	8	30.50	30.40	-2	4,964	-0.04%
2022/08/22	8	31.18	0	0.00	31.35	8	5,022	0.16%
2022/08/19	1	31.25	5	31.48	31.25	-4	5,026	-0.08%
2022/08/18	1	30.50	0	0.00	30.85	1	5,050	0.02%
2022/08/17	0	0.00	13	30.79	30.80	-13	5,102	-0.25%
2022/08/15	0	0.00	1	30.05	30.25	-1	5,406	-0.02%
2022/08/12	9	30.22	4	30.00	30.20	5	5,422	0.09%
2022/08/11	8	30.89	5	30.65	30.20	3	5,498	0.05%
2022/08/10	0	0.00	9	29.96	29.85	-9	5,422	-0.17%
2022/08/09	11	29.56	10	29.75	29.85	1	5,462	0.02%
2022/08/08	5	29.80	5	29.95	30.15	0	5,500	0.00%
2022/08/05	14	31.09	10	30.68	30.40	4	5,526	0.07%
2022/08/04	5	29.25	6	29.63	30.40	-1	5,466	-0.02%
2022/08/03	11	29.90	1	29.80	29.85	10	5,530	0.18%
2022/08/02	5	29.67	2	29.60	29.65	3	5,715	0.05%
2022/08/01	11	30.80	2	30.83	30.75	9	6,122	0.15%
2022/07/29	1	29.15	0	0.00	29.25	1	6,464	0.02%
2022/07/21	2	30.10	3	29.13	29.10	-1	8,743	-0.01%
2022/07/14	1	28.55	1	28.85	29.20	0	13,077	0.00%
2022/07/12	1	28.55	2	28.10	28.15	-1	13,366	-0.01%
2022/07/11	1	29.40	1	29.80	29.75	0	13,471	0.00%
2022/07/08	2	29.13	23	29.01	29.40	-21	13,647	-0.15%
2022/07/07	20	28.00	4.3	28.24	28.40	15.7	13,726	0.11%
2022/07/06	0	0.00	1	28.50	27.85	-1	13,778	-0.01%
2022/07/05	0	0.00	1	28.30	28.45	-1	13,910	-0.01%
2022/07/04	0	0.00	1	27.90	27.70	-1	14,224	-0.01%
2022/07/01	2	27.53	2	28.53	27.00	0	14,352	0.00%
2022/06/30	1	28.90	1	29.00	28.60	0	14,419	0.00%
2022/06/29	1	29.35	2	29.65	29.65	-1	14,732	-0.01%
2022/06/28	1	29.85	4	29.95	30.15	-3	14,780	-0.02%
2022/06/27	4	30.53	3	30.57	30.60	1	14,820	0.01%
2022/06/24	9	29.42	11	29.45	29.15	-2	14,872	-0.01%
2022/06/23	2	28.20	4	28.99	28.70	-2	15,030	-0.01%
2022/06/22	2	29.53	2	29.68	28.90	0	15,064	0.00%
2022/06/20	0	0.00	13	29.64	29.50	-13	15,280	-0.09%
2022/06/17	3	31.48	20	31.51	31.15	-17	15,278	-0.11%
2022/06/16	6	32.68	8	32.33	31.80	-2	15,447	-0.01%
2022/06/15	1	33.60	2	33.80	33.50	-1	15,628	-0.01%
2022/06/14	2	33.18	6	33.38	33.50	-4	16,291	-0.02%
2022/06/13	7	34.05	0	0.00	33.80	7	17,105	0.04%
2022/06/10	2	34.85	1	34.85	34.85	1	17,749	0.01%
2022/06/09	2	35.38	1	35.30	35.30	1	18,538	0.01%
2022/06/08	2	36.05	2	36.30	36.00	0	19,675	0.00%
2022/06/07	1	35.90	0	0.00	36.00	1	22,680	0.00%
2022/06/06	3	36.45	3	36.27	35.85	0	24,788	0.00%
2022/06/02	5	36.34	2	36.25	36.15	3	26,957	0.01%
2022/06/01	2	36.50	14	36.51	36.25	-12	28,403	-0.04%
2022/05/31	2	35.23	13	35.70	37.00	-11	29,060	-0.04%
2022/05/30	3	35.65	8	35.77	35.60	-5	30,013	-0.02%
2022/05/27	1	35.70	0	0.00	35.60	1	31,460	0.00%
2022/05/26	8	35.78	4	35.81	35.45	4	32,280	0.01%
2022/05/25	4	35.29	7	35.39	35.30	-3	33,909	-0.01%
2022/05/24	5	34.96	2	35.25	34.90	3	38,276	0.01%
2022/05/23	27	35.17	21	35.20	35.00	6	40,270	0.01%
2022/05/20	3	33.85	6	33.84	33.40	-3	41,455	-0.01%
2022/05/19	8	33.23	11	33.19	33.40	-3	42,155	-0.01%
2022/05/18	3	34.67	0	0.00	34.55	3	42,498	0.01%
2022/05/17	3	34.58	1	35.20	34.35	2	42,509	0.00%
2022/05/16	3	34.92	9	34.87	34.80	-6	42,495	-0.01%
2022/05/13	1	34.90	2	35.25	35.15	-1	42,473	0.00%
2022/05/12	6	34.69	26	35.74	34.45	-20	42,463	-0.05%
2022/05/11	9	35.91	4	36.00	35.80	5	42,350	0.01%
2022/05/10	25	36.26	26	36.50	36.60	-1	42,400	0.00%
2022/05/09	50	37.25	39	36.47	36.05	11	42,499	0.03%
2022/05/06	6	38.29	6.1	38.26	38.20	-0.1	42,373	0.00%
2022/05/05	25	38.15	43	38.41	38.95	-18	41,920	-0.04%
2022/05/04	40	37.88	33	38.04	37.60	7	41,253	0.02%
2022/05/03	5	36.03	4	35.94	35.80	1	40,425	0.00%
2022/04/29	8	36.45	11	36.23	36.10	-3	40,391	-0.01%
2022/04/28	11	35.67	15	35.65	35.30	-4	40,219	-0.01%
2022/04/27	15.1	35.04	6	35.26	35.45	9.1	40,070	0.02%
2022/04/26	50.1	37.37	37	36.70	36.20	13.1	39,802	0.03%
2022/04/25	57	38.24	21	38.00	37.45	36	39,224	0.09%
2022/04/22	67	39.14	90	40.25	41.50	-23	38,164	-0.06%
2022/04/21	10	37.89	17	38.28	37.75	-7	36,433	-0.02%
2022/04/20	57	37.91	29	38.06	37.00	28	36,367	0.08%
2022/04/19	0	36.95	3	36.98	36.75	-3	36,369	-0.01%
2022/04/18	7	36.56	2	36.48	36.00	5	36,633	0.01%
2022/04/15	6	37.90	18	37.66	37.30	-12	36,568	-0.03%
2022/04/14	8	37.97	8	38.40	37.20	0	36,441	0.00%
2022/04/13	3.1	37.64	2	37.70	37.50	1.1	36,214	0.00%
2022/04/12	2	36.70	6	36.35	36.60	-4	36,053	-0.01%
2022/04/11	2	36.98	2	37.65	36.60	0	35,984	0.00%
2022/04/08	10	37.95	35	37.58	37.60	-25	35,859	-0.07%
2022/04/07	9	37.22	6	37.23	36.15	3	35,512	0.01%
2022/04/06	5	37.01	0	0.00	37.05	5	35,341	0.01%
2022/04/01	42	37.92	41	37.77	37.60	1	35,270	0.00%
2022/03/31	2	37.05	2	36.90	36.90	0	35,067	0.00%
2022/03/30	3	36.85	3	37.33	36.85	0	34,978	0.00%
2022/03/29	3	37.05	2.1	37.29	36.90	0.9	34,879	0.00%
2022/03/28	2.1	36.56	4	36.74	36.95	-1.9	34,719	-0.01%
2022/03/25	29	35.96	14	35.83	35.85	15	34,509	0.04%
2022/03/24	14	36.56	10	36.60	36.60	4	34,322	0.01%
2022/03/23	4	37.38	31	37.79	37.30	-27	34,195	-0.08%
2022/03/22	2	36.88	2	37.03	37.00	0	33,970	0.00%
2022/03/21	11	37.19	16	37.00	37.25	-5	33,854	-0.01%
2022/03/18	16	36.69	16.1	36.83	37.05	-0.1	33,681	0.00%
2022/03/17	26	37.11	24	36.97	37.70	2	33,453	0.01%
2022/03/16	58	37.28	77	37.28	36.30	-19	32,794	-0.06%
2022/03/15	46	37.68	35	38.46	37.50	11	31,999	0.03%
2022/03/14	29	40.28	28	39.98	39.30	1	31,454	0.00%
2022/03/11	86	40.18	64	40.03	39.60	22	30,756	0.07%
2022/03/10	202.1	42.83	154	42.42	41.75	48.1	29,780	0.16%	大買/大賣/
2022/03/09	78	39.43	123	39.91	40.80	-45	27,132	-0.17%	大賣/
2022/03/08	123	38.52	119	39.35	37.10	4	25,199	0.02%	大買/大賣/
2022/03/07	26	38.44	73	38.57	39.00	-47	23,020	-0.20%
2022/03/04	52	38.79	45	38.28	37.35	7	21,647	0.03%
2022/03/03	40	39.01	40	39.12	38.90	0	20,978	0.00%
2022/03/02	69	38.55	75	38.85	38.65	-6	20,010	-0.03%
2022/03/01	64	37.06	65	36.81	36.95	-1	18,566	-0.01%
2022/02/25	109	38.76	98	38.97	37.55	11	17,718	0.06%	大買/
2022/02/24	397	38.92	369	38.62	36.95	28	16,051	0.17%	大買/大賣/
2022/02/23	78	36.39	124	37.23	37.80	-46	11,725	-0.39%	大賣/
2022/02/22	63	35.82	61	35.83	34.40	2	9,690	0.02%
2022/02/21	46	35.54	32	35.99	36.65	14	8,270	0.17%
2022/02/18	3	31.82	8	31.98	33.35	-5	7,592	-0.07%
2022/02/17	4	30.46	2	30.43	30.35	2	7,344	0.03%
2022/02/16	3	30.07	2	30.30	30.05	1	7,369	0.01%
2022/02/15	13	30.25	8	30.23	29.75	5	7,401	0.07%
2022/02/14	4	30.63	2	30.73	30.55	2	7,542	0.03%
2022/02/11	2	31.40	5	31.10	31.00	-3	7,505	-0.04%
2022/02/10	12	31.81	13.3	31.85	31.70	-1.3	7,479	-0.02%
2022/02/09	33	31.34	8	31.44	31.45	25	7,353	0.34%
2022/02/08	6	30.48	8	30.27	30.85	-2	7,037	-0.03%
2022/02/07	3	29.28	5	29.06	29.20	-2	6,758	-0.03%
2022/01/26	3	28.15	0	0.00	28.10	3	6,973	0.04%
2022/01/25	0	0.00	2	28.40	28.10	-2	7,037	-0.03%
2022/01/24	1	28.40	0	0.00	28.65	1	7,032	0.01%
2022/01/21	0	0.00	2	29.10	28.70	-2	7,050	-0.03%
2022/01/20	1	29.25	0	0.00	29.20	1	7,026	0.01%
2022/01/19	2	29.23	0	0.00	29.20	2	7,030	0.03%
2022/01/18	3	29.43	1	29.40	29.50	2	6,986	0.03%
2022/01/14	3	29.28	0	0.00	29.15	3	7,015	0.04%
2022/01/13	5	30.53	1	30.25	30.10	4	6,862	0.06%
2022/01/12	11	30.70	24	30.92	31.50	-13	6,614	-0.20%
2022/01/11	11	29.93	22	30.05	29.65	-11	6,169	-0.18%
2022/01/10	7	28.74	7	28.85	28.55	0	5,886	0.00%
2022/01/07	1	28.60	1	28.60	28.40	0	5,815	0.00%
2022/01/06	2	28.73	0	0.00	28.60	2	5,887	0.03%
2022/01/05	0	28.80	0	0.00	28.55	0	5,953	0.00%
2022/01/04	1	28.75	1	28.90	28.75	0	6,038	0.00%
2022/01/03	8	28.83	3	29.07	28.75	5	6,079	0.08%
2021/12/30	1.1	29.40	1	29.20	29.30	0.1	6,215	0.00%
2021/12/28	3	29.60	2	29.58	29.25	1	6,339	0.02%
2021/12/27	4	29.45	8	29.56	29.70	-4	6,436	-0.06%
2021/12/24	0	0.00	2	28.60	28.45	-2	6,424	-0.03%
2021/12/23	1	28.55	0	0.00	28.35	1	6,490	0.02%
2021/12/22	2	28.70	2	28.75	28.55	0	6,586	0.00%
2021/12/21	0	0.00	4	28.65	28.80	-4	6,639	-0.06%
2021/12/20	0	0.00	1	28.30	28.30	-1	6,679	-0.01%
2021/12/17	3	28.62	3	28.95	28.45	0	6,755	0.00%
2021/12/16	7	28.69	4	28.55	28.45	3	6,747	0.04%
2021/12/15	0	0.00	1	28.70	28.60	-1	6,795	-0.01%
2021/12/14	14	28.56	1	28.25	28.30	13	6,844	0.19%
2021/12/13	2	29.25	0	0.00	29.00	2	6,824	0.03%
2021/12/10	0	0.00	1	29.70	29.35	-1	6,852	-0.01%
2021/12/09	5	30.10	2	30.20	30.05	3	6,895	0.04%
2021/12/08	2	30.50	2	30.73	30.30	0	6,970	0.00%
2021/12/07	14	30.15	15	30.17	30.15	-1	6,908	-0.01%
2021/12/06	5	30.26	8	30.16	30.05	-3	6,982	-0.04%
2021/12/03	19	30.04	17	30.32	29.40	2	6,930	0.03%
2021/12/02	12	29.59	4	29.74	29.70	8	6,861	0.12%
2021/12/01	6	29.04	2	29.15	28.95	4	6,790	0.06%
2021/11/30	4	29.61	4	29.30	29.30	0	6,913	0.00%
2021/11/29	2	28.75	2	28.40	28.50	0	6,937	0.00%
2021/11/26	7	28.89	10	29.10	28.20	-3	7,052	-0.04%
2021/11/25	1	29.85	18	29.88	29.45	-17	7,137	-0.24%
2021/11/24	4	29.15	10	29.39	29.35	-6	7,245	-0.08%
2021/11/23	15	29.00	6	28.75	28.75	9	7,365	0.12%
2021/11/22	13	29.54	0	0.00	29.40	13	7,528	0.17%
2021/11/18	2	29.10	5	29.35	29.10	-3	8,821	-0.03%
2021/11/17	7	29.01	3	29.25	29.05	4	9,318	0.04%
2021/11/16	0	0.00	22	29.39	29.80	-22	9,490	-0.23%
2021/11/15	7	28.33	1	28.25	28.10	6	9,920	0.06%
2021/11/12	4	28.46	6	28.63	28.80	-2	10,211	-0.02%
2021/11/11	37	28.60	5.2	28.96	28.35	31.8	10,240	0.31%
2021/11/10	0	0.00	11	28.35	28.15	-11	10,144	-0.11%
2021/11/09	2	28.25	5	28.44	28.10	-3	10,345	-0.03%
2021/11/08	4	28.20	24	28.50	28.45	-20	10,389	-0.19%
2021/11/05	3	27.42	2	27.65	27.55	1	10,542	0.01%
2021/11/04	8	27.84	5	28.39	27.50	3	10,879	0.03%
2021/11/03	21	28.17	4	28.63	28.05	17	11,742	0.14%
2021/11/02	2	27.38	1	27.20	27.20	1	11,815	0.01%
2021/11/01	1	27.15	1	27.65	26.95	0	11,818	0.00%
2021/10/29	3	26.88	9	26.96	27.05	-6	11,853	-0.05%
2021/10/28	9	26.79	3	26.93	26.65	6	11,897	0.05%
2021/10/27	11	26.91	2	26.85	26.65	9	12,091	0.07%
2021/10/26	3	27.10	0	0.00	27.15	3	12,447	0.02%
2021/10/25	11	27.26	2	27.38	27.35	9	12,954	0.07%
2021/10/22	10	26.93	5	26.70	26.70	5	13,258	0.04%
2021/10/21	1	28.05	0	0.00	27.90	1	13,541	0.01%
2021/10/20	0	0.00	8	27.96	28.00	-8	13,765	-0.06%
2021/10/19	1	27.80	0	0.00	27.70	1	14,313	0.01%
2021/10/18	1	26.20	9	26.52	27.15	-8	14,792	-0.05%
2021/10/15	11	27.40	6	27.50	27.65	5	15,367	0.03%
2021/10/14	5	27.54	11	27.68	27.60	-6	15,743	-0.04%
2021/10/13	1	27.50	1	28.00	26.80	0	16,468	0.00%
2021/10/12	1	27.10	2	27.35	27.35	-1	18,371	-0.01%
2021/10/08	5	28.76	4	28.75	28.40	1	18,637	0.01%
2021/10/07	19	29.14	18	28.90	28.65	1	18,805	0.01%
2021/10/06	1.1	28.55	0	0.00	27.60	1.1	18,872	0.01%
2021/10/05	5	27.69	6	28.14	28.75	-1	18,954	-0.01%
2021/10/04	7	28.63	8	28.00	27.80	-1	18,986	-0.01%
2021/10/01	4	29.81	2	28.98	29.30	2	19,096	0.01%
2021/09/30	3.1	30.74	34	30.89	31.15	-30.9	19,222	-0.16%
2021/09/29	13	30.33	5	30.13	29.95	8	19,437	0.04%
2021/09/28	11	30.70	1	30.60	30.50	10	19,727	0.05%
2021/09/27	1	31.35	3.1	31.53	31.60	-2.1	20,087	-0.01%
2021/09/24	8.1	31.40	2.3	31.35	31.15	5.8	20,825	0.03%
2021/09/23	2	30.78	4	30.74	30.80	-2	23,746	-0.01%
2021/09/22	1	30.80	3	30.65	30.40	-2	26,559	-0.01%
2021/09/17	4	31.14	18.1	31.16	31.70	-14.1	27,210	-0.05%
2021/09/16	9	30.98	10	30.73	30.65	-1	28,978	0.00%
2021/09/15	9	30.97	2.3	31.30	31.30	6.7	30,934	0.02%
2021/09/14	4	32.03	2	31.85	31.25	2	32,687	0.01%
2021/09/13	19	32.52	14	32.65	31.85	5	33,957	0.01%
2021/09/10	5.1	31.98	9	31.85	32.00	-4	34,061	-0.01%
2021/09/09	6	31.86	4	32.19	31.85	2	34,383	0.01%
2021/09/08	7	31.87	4	32.00	31.50	3	35,381	0.01%
2021/09/07	11	32.52	11	32.32	32.45	0	36,392	0.00%
2021/09/06	5	31.44	13	31.74	31.00	-8	36,795	-0.02%
2021/09/03	16	32.51	15	32.29	32.00	1	36,962	0.00%
2021/09/02	14.1	33.25	14	33.36	32.95	0.1	36,912	0.00%
2021/09/01	13	33.40	12	33.31	33.40	1	36,892	0.00%
2021/08/31	4	34.41	8	34.27	33.50	-4	36,974	-0.01%
2021/08/30	11	35.47	7	35.61	34.80	4	37,084	0.01%
2021/08/27	7	35.35	3	35.47	34.90	4	37,188	0.01%
2021/08/26	7	35.82	5	36.10	35.45	2	38,209	0.01%
2021/08/25	26	35.91	25	35.89	36.05	1	38,259	0.00%
2021/08/24	85	37.24	67	36.95	36.35	18	38,082	0.05%
2021/08/23	11	35.35	30	35.43	35.95	-19	37,283	-0.05%
2021/08/20	14	32.37	19	32.55	32.70	-5	37,195	-0.01%
2021/08/19	15	33.00	8	32.93	32.00	7	37,374	0.02%
2021/08/18	33	31.37	30	31.39	32.40	3	37,380	0.01%
2021/08/17	3	30.58	3	30.47	30.00	0	37,755	0.00%
2021/08/16	3	30.65	5	30.77	30.60	-2	38,504	-0.01%
2021/08/13	21	32.18	10	32.41	31.55	11	38,584	0.03%
2021/08/12	5	31.62	5	31.96	31.90	0	38,502	0.00%
2021/08/11	10	31.31	6	31.14	31.30	4	38,723	0.01%
2021/08/10	13	33.85	12	34.16	32.75	1	38,755	0.00%
2021/08/09	44	34.20	60	34.61	33.55	-16	38,553	-0.04%
2021/08/06	18	33.00	18	33.23	32.40	0	37,819	0.00%
2021/08/05	11	32.02	5	31.87	31.75	6	37,755	0.02%
2021/08/04	2	32.95	23	33.02	32.85	-21	37,887	-0.06%
2021/08/03	10	32.90	0	0.00	32.65	10	38,185	0.03%
2021/08/02	5	32.65	12	32.58	33.10	-7	38,571	-0.02%
2021/07/30	30	34.15	26	34.02	32.15	4	38,567	0.01%
2021/07/29	51	34.38	45	34.23	35.00	6	38,481	0.02%
2021/07/28	41	32.82	49	32.63	32.45	-8	38,352	-0.02%
2021/07/27	16	33.89	27	33.88	32.90	-11	38,762	-0.03%
2021/07/26	21	35.17	28	35.24	34.30	-7	39,679	-0.02%
2021/07/23	29	35.92	26	36.13	35.60	3	39,906	0.01%
2021/07/22	21	34.75	26	35.16	34.75	-5	39,876	-0.01%
2021/07/21	47	38.54	47.2	36.62	35.55	-0.2	39,601	0.00%
2021/07/20	35	39.55	34	38.97	38.60	1	39,281	0.00%
2021/07/19	61.2	42.80	47	42.59	41.60	14.2	39,311	0.04%
2021/07/16	138.3	42.12	97	42.50	42.00	41.3	39,712	0.10%	大買/
2021/07/15	7	38.50	11	39.67	39.90	-4	38,527	-0.01%
2021/07/14	10	35.74	18.1	33.90	36.30	-8.1	38,549	-0.02%
2021/07/13	2	37.90	18	36.87	36.30	-16	39,131	-0.04%
2021/07/12	11	40.70	8	40.59	40.30	3	39,017	0.01%
2021/07/09	16	40.86	41.1	41.06	40.30	-25.1	38,922	-0.06%
2021/07/08	7	41.46	7	41.31	42.40	0	39,120	0.00%
2021/07/07	15.1	43.90	30	42.32	41.00	-14.9	39,230	-0.04%
2021/07/06	26	44.17	24	44.31	43.95	2	39,044	0.01%
2021/07/05	27	44.35	38.2	43.25	43.50	-11.2	38,796	-0.03%
2021/07/02	33	46.71	65	47.05	45.90	-32	38,467	-0.08%
2021/07/01	67	49.42	58.2	49.36	49.00	8.8	38,111	0.02%
2021/06/30	247.4	46.74	263	47.10	49.60	-15.6	37,399	-0.04%	大買/大賣/
2021/06/29	159.8	44.88	180.5	45.11	45.10	-20.7	34,490	-0.06%	大買/大賣/
2021/06/28	50	40.65	27	41.16	41.70	23	31,735	0.07%
2021/06/25	132	36.63	159	36.93	37.95	-27	31,037	-0.09%	大買/大賣/
2021/06/24	214.2	33.15	233.4	33.83	34.50	-19.2	29,226	-0.07%	大買/大賣/
2021/06/23	149.4	32.69	120.3	32.28	31.40	29.2	27,249	0.11%	大買/大賣/
2021/06/22	65.3	34.68	57.3	34.34	34.85	8.1	25,448	0.03%
2021/06/21	21	31.70	16	31.70	31.70	5	24,140	0.02%
2021/06/18	62	28.75	2.5	28.85	28.85	59.5	24,085	0.25%
2021/06/17	4	25.20	44.1	25.48	26.25	-40.1	24,078	-0.17%
2021/06/16	26	24.29	30.1	24.11	23.90	-4.1	22,967	-0.02%
2021/06/15	56	23.88	49	23.62	24.20	7	21,862	0.03%
2021/06/11	1	23.45	21	22.94	22.60	-20	21,164	-0.09%
2021/06/10	10	22.45	2	22.18	22.40	8	20,891	0.04%
2021/06/09	1	22.60	19	22.54	22.55	-18	20,829	-0.09%
2021/06/08	22	23.39	7	23.51	23.15	15	20,732	0.07%
2021/06/07	7	22.89	15	23.00	23.00	-8	20,471	-0.04%
2021/06/04	17	23.10	3	23.08	22.75	14	20,226	0.07%
2021/06/03	55	23.82	28	23.90	23.80	27	20,045	0.13%
2021/06/02	16	22.58	7	22.86	22.70	9	18,903	0.05%
2021/06/01	33	22.14	2	22.33	22.55	31	18,682	0.17%
2021/05/31	19	22.40	15	23.00	22.10	4	18,531	0.02%
2021/05/28	23	22.68	9	22.74	22.65	14	18,209	0.08%
2021/05/27	13	22.93	14	22.83	22.80	-1	17,808	-0.01%
2021/05/26	23.1	22.92	51	22.60	22.70	-27.9	17,432	-0.16%
2021/05/25	97	22.61	78	21.44	21.90	19	16,789	0.11%
2021/05/24	18	21.26	27.9	21.41	21.75	-9.9	16,109	-0.06%
2021/05/21	3	19.22	5	19.79	19.80	-2	15,421	-0.01%
2021/05/20	1.1	19.04	3	18.72	18.45	-2	15,381	-0.01%
2021/05/19	25	19.28	2	19.40	19.30	23	15,232	0.15%
2021/05/18	4	18.08	5	18.20	18.80	-1	14,946	-0.01%
2021/05/17	16.1	17.41	0	0.00	17.10	16.1	14,691	0.11%
2021/05/14	0.1	18.35	0	0.00	18.95	0.1	14,518	0.00%
2021/05/13	8.3	18.89	11	17.80	18.20	-2.8	14,305	-0.02%
2021/05/12	0.5	20.49	8	20.24	19.60	-7.6	14,045	-0.05%
2021/05/11	24	22.18	6	22.76	21.75	18	13,849	0.13%
2021/05/10	13	22.99	22.2	23.31	23.65	-9.2	13,501	-0.07%
2021/05/07	7.1	22.01	9	21.76	22.25	-1.9	13,035	-0.01%
2021/05/06	13.1	23.24	8	23.13	22.05	5.1	12,831	0.04%
2021/05/05	22	23.25	10	23.37	22.85	12	12,555	0.10%
2021/05/04	30	24.94	122	23.38	23.15	-92	12,174	-0.76%	大賣/
2021/05/03	83	25.83	78	26.03	25.70	5	11,429	0.04%
2021/04/29	7	23.74	7	23.91	24.45	0	10,210	0.00%
2021/04/28	66	23.86	18	23.76	23.45	48	9,811	0.49%
2021/04/27	2	22.60	38	22.40	22.50	-36	9,350	-0.38%
2021/04/26	12	23.07	6	23.07	22.85	6	9,136	0.07%
2021/04/23	7	22.03	27	23.17	21.80	-20	8,817	-0.23%
2021/04/22	80.1	25.27	24	24.24	23.50	56.1	8,502	0.66%
2021/04/21	71	22.84	29.5	22.78	23.50	41.5	7,328	0.57%
2021/04/20	24.5	21.33	17	21.35	21.40	7.5	6,588	0.11%
2021/04/19	19	21.95	5.5	21.62	22.25	13.5	6,393	0.21%
2021/04/16	2	19.95	10	20.18	20.25	-8	5,691	-0.14%
2021/04/15	6.5	19.85	2	19.80	19.75	4.5	5,724	0.08%
2021/04/14	8	19.91	7	20.11	19.90	1	5,969	0.02%
2021/04/13	22	20.15	13	20.10	19.85	9	5,838	0.15%
2021/04/12	4	19.45	66	19.12	19.30	-62	5,608	-1.11%
2021/04/09	6	18.79	4	18.89	18.70	2	5,877	0.03%
2021/04/08	3	19.05	2.2	19.12	19.10	0.8	6,029	0.01%
2021/04/07	5.2	18.70	0	0.00	18.95	5.2	6,212	0.08%
2021/04/06	6	18.75	1	18.75	18.80	5	7,148	0.07%
2021/04/01	1	18.85	2	18.70	18.90	-1	7,980	-0.01%
2021/03/31	5	18.60	2	18.55	18.50	3	8,512	0.04%
2021/03/30	1	18.30	1	18.30	18.35	0	8,525	0.00%
2021/03/29	0	0.00	2	18.25	18.25	-2	8,612	-0.02%
2021/03/23	16	18.24	0	0.00	18.35	16	9,870	0.16%
2021/03/22	8	18.58	13	18.76	19.05	-5	9,780	-0.05%
2021/03/19	0	0.00	1	17.80	17.85	-1	9,817	-0.01%
2021/03/18	0	17.70	23	17.82	17.85	-23	9,965	-0.23%
2021/03/16	20	17.55	0	0.00	17.55	20	10,038	0.20%
2021/03/15	0	0.00	15	17.75	17.70	-15	10,113	-0.15%
2021/03/12	12	17.49	0	0.00	17.45	12	10,205	0.12%
2021/03/11	2	17.50	2	17.60	17.45	0	10,313	0.00%
2021/03/09	2	17.60	12	17.51	17.85	-10	10,400	-0.10%
2021/03/08	12	17.14	0	0.00	17.10	12	10,427	0.12%
2021/03/05	1	17.45	25	17.43	17.25	-24	10,620	-0.23%
2021/03/04	0	0.00	2	17.10	17.20	-2	10,703	-0.02%
2021/03/03	0	0.00	8	17.20	17.15	-8	10,698	-0.07%
2021/03/02	0	0.00	4	16.96	16.75	-4	10,692	-0.04%
2021/02/26	9	17.32	0	0.00	17.05	9	10,659	0.08%
2021/02/25	27	17.17	0	0.00	17.25	27	10,733	0.25%
2021/02/24	0	0.00	1	17.10	17.05	-1	10,739	-0.01%
2021/02/23	3	18.00	4	18.40	17.70	-1	10,664	-0.01%
2021/02/22	1	18.00	15.1	17.67	18.00	-14.1	10,480	-0.13%
2021/02/18	1	16.75	5	16.60	16.65	-4	10,306	-0.04%
2021/01/27	0	0.00	1	15.65	15.85	-1	10,632	-0.01%
2021/01/25	6	16.20	0	0.00	16.10	6	10,815	0.06%
2021/01/22	0	0.00	2	15.95	16.10	-2	10,789	-0.02%
2021/01/21	15	15.83	15	15.84	15.80	0	10,753	0.00%
2021/01/20	0	0.00	2.2	15.80	15.50	-2.2	10,693	-0.02%
2021/01/19	0	0.00	1	16.15	16.10	-1	10,678	-0.01%
2021/01/15	2	16.50	3	16.70	16.50	-1	10,832	-0.01%
2021/01/14	12	17.38	0	0.00	17.30	12	10,692	0.11%
2021/01/13	0	0.00	1	17.20	17.20	-1	10,626	-0.01%
2021/01/12	0	0.00	7	17.34	17.15	-7	10,567	-0.07%
2021/01/11	0	0.00	1	18.10	18.10	-1	10,409	-0.01%
2021/01/08	3	18.13	2	18.35	18.20	1	10,387	0.01%
2021/01/07	14	17.59	3	18.00	17.80	11	10,234	0.11%
2021/01/06	10.2	19.04	5	18.81	18.60	5.2	9,953	0.05%
2021/01/05	3	19.65	5	19.80	19.50	-2	9,747	-0.02%
2021/01/04	5.4	19.85	3	20.02	20.20	2.4	9,555	0.03%
2020/12/31	11.1	20.33	10	20.47	20.25	1.1	9,176	0.01%
2020/12/30	10.1	20.28	0	0.00	20.35	10.1	8,964	0.11%
2020/12/29	22.2	21.65	32	21.12	20.80	-9.8	8,706	-0.11%
2020/12/28	19	20.47	48	20.22	21.05	-29	7,702	-0.38%
2020/12/25	61	19.32	207	19.36	19.15	-146	6,775	-2.15%	大賣/鉅額交易
2020/12/24	1	18.15	1	18.15	18.15	0	6,122	0.00%
2020/12/22	12	18.39	4	18.08	17.85	8	5,925	0.14%
2020/12/21	21.2	19.16	13	19.12	18.90	8.2	5,595	0.15%
2020/12/18	4	17.60	10	17.55	17.70	-6	4,892	-0.12%
2020/12/17	14	17.41	3	17.15	17.25	11	4,744	0.23%
2020/12/15	15	17.95	5	17.45	17.75	10	4,561	0.22%
2020/12/14	1	17.50	5	17.20	17.50	-4	4,110	-0.10%
2020/12/11	1	16.55	0	0.00	16.50	1	3,890	0.03%
2020/12/10	15	16.94	0	0.00	16.90	15	3,800	0.39%
2020/12/09	8	17.23	0	0.00	17.25	8	3,740	0.21%
2020/12/08	177	17.15	0	0.00	16.90	177	3,714	4.77%	大買/鉅額交易
2020/12/07	2	16.60	0	0.00	16.75	2	3,593	0.06%
2020/12/04	0	0.00	6	16.53	16.50	-6	3,511	-0.17%
2020/12/02	0	0.00	10	16.43	16.55	-10	3,534	-0.28%
2020/12/01	29	16.34	6	16.25	16.20	23	3,512	0.65%
2020/11/30	1	15.80	1	16.10	15.95	0	3,323	0.00%
2020/11/27	1	15.60	0	0.00	15.70	1	3,228	0.03%
2020/11/26	1	15.55	0	0.00	15.55	1	3,235	0.03%
2020/11/24	3	15.55	0	0.00	15.65	3	3,358	0.09%
2020/11/20	0	0.00	4	14.90	15.00	-4	3,206	-0.12%
2020/11/18	0	0.00	8	15.00	15.00	-8	3,202	-0.25%
2020/11/12	4	15.05	0	0.00	15.00	4	3,202	0.12%
2020/11/10	1	15.50	0	0.00	15.15	1	3,174	0.03%
2020/11/09	8	15.41	0	0.00	15.50	8	3,075	0.26%
2020/11/04	0	0.00	2	15.05	15.05	-2	2,782	-0.07%
2020/11/03	2	14.90	0	0.00	14.95	2	2,741	0.07%
2020/10/26	31	15.25	31	14.95	15.00	0	2,379	0.00%
2020/10/23	0	0.00	5	14.35	14.40	-5	2,095	-0.24%
2020/10/22	5	14.45	0	0.00	14.35	5	2,078	0.24%
2020/10/20	0	0.00	12	14.25	14.20	-12	2,078	-0.58%
2020/10/19	4	14.33	0	0.00	14.35	4	2,074	0.19%
2020/10/16	8	14.19	0	0.00	14.20	8	2,037	0.39%
2020/09/29	0	0.00	2	13.60	13.60	-2	2,114	-0.09%
2020/09/07	5	14.30	0	0.00	14.20	5	1,879	0.27%
2020/09/04	1	13.95	0	0.00	13.95	1	1,771	0.06%
2020/08/31	1	14.50	0	0.00	14.40	1	1,586	0.06%
2020/08/19	0	0.00	5	13.80	13.60	-5	1,331	-0.38%
2020/06/22	10	13.75	0	0.00	13.70	10	1,099	0.91%
2020/06/11	0	0.00	1	13.25	13.05	-1	1,025	-0.10%
2020/06/09	0	0.00	1	13.45	13.40	-1	1,062	-0.09%
2020/05/11	1	13.00	0	0.00	13.05	1	1,050	0.10%
2020/04/29	0	0.00	15	13.05	12.95	-15	1,094	-1.37%
2020/04/21	1	12.65	0	0.00	12.30	1	1,073	0.09%
2020/04/08	15	12.05	0	0.00	12.35	15	1,004	1.49%
2020/03/12	0	0.00	10	13.30	13.10	-10	925	-1.08%
2020/03/11	10	13.50	0	0.00	13.50	10	900	1.11%
2020/02/21	0	0.00	20	13.95	13.95	-20	975	-2.05%
2020/02/04	20	13.55	0	0.00	13.60	20	1,163	1.72%
2020/01/30	0	0.00	20	13.90	13.75	-20	1,242	-1.61%
2020/01/14	10	14.15	0	0.00	14.10	10	1,420	0.70%
2020/01/06	10	14.20	0	0.00	14.20	10	1,771	0.56%
2019/12/02	0	0.00	20	14.20	14.30	-20	1,654	-1.21%
2019/11/14	0	0.00	5	13.90	13.90	-5	1,510	-0.33%
2019/11/06	23	14.20	20	14.40	14.20	3	1,463	0.21%
2019/11/05	32	14.24	10	14.15	14.15	22	1,396	1.58%
2019/11/04	0	0.00	20	14.40	14.45	-20	1,304	-1.53%
2019/10/31	23	14.11	0	0.00	14.05	23	1,315	1.75%
2019/10/23	0	0.00	6	14.70	14.60	-6	1,108	-0.54%
2019/10/22	6	14.75	0	0.00	14.80	6	1,095	0.55%
2019/08/06	0	0.00	2	14.00	14.05	-2	1,857	-0.11%
2019/08/05	6	14.18	4	14.10	14.10	2	1,845	0.11%
2019/07/23	0	0.00	5	14.55	14.40	-5	1,822	-0.27%
2019/07/12	5	14.35	0	0.00	14.45	5	1,787	0.28%
2019/06/10	5	14.15	0	0.00	14.10	5	1,467	0.34%
2019/05/21	10	14.35	6	14.45	14.25	4	1,025	0.39%
2019/05/20	7	14.18	1	14.30	14.20	6	912	0.66%
2019/05/09	10	13.90	0	0.00	13.80	10	606	1.65%
2019/03/07	0	0.00	0.3	13.45	13.55	-0.3	563	-0.05%
2019/01/21	0	0.00	25	13.30	13.30	-25	667	-3.74%
2018/12/03	0	0.00	1	13.45	13.45	-1	1,218	-0.08%
2018/11/29	0	0.00	1	13.45	13.50	-1	1,234	-0.08%
2018/11/28	1	13.45	0	0.00	13.40	1	1,589	0.06%
2018/09/06	10	13.30	0	0.00	13.25	10	832	1.20%
2018/09/04	1	13.30	1	13.60	13.65	0	791	0.00%
2018/08/16	0	0.00	4	12.85	12.85	-4	393	-1.02%
2018/08/15	0	0.00	4	12.95	12.85	-4	389	-1.03%
2018/08/14	0	0.00	22	12.90	12.90	-22	386	-5.70%
2018/08/06	10	13.05	0	0.00	13.10	10	394	2.54%
2018/08/02	0	0.00	10	13.05	13.05	-10	388	-2.57%
2018/08/01	20	13.33	0	0.00	13.35	20	384	5.20%
2018/07/27	10	13.15	0	0.00	13.15	10	357	2.79%
2018/06/07	0	0.00	10	13.60	13.60	-10	464	-2.15%
2018/05/11	10	13.35	0	0.00	13.35	10	498	2.00%
2018/04/17	0	0.00	20	13.43	13.40	-20	530	-3.77%
2018/04/11	0	0.00	10	13.50	13.65	-10	545	-1.83%
2018/03/13	10	13.40	0	0.00	13.50	10	640	1.56%
2018/03/09	2	13.40	2	13.35	13.40	0	642	0.00%
2018/02/07	30	13.28	0	0.00	13.20	30	709	4.23%
2018/02/05	0	0.00	20	13.80	13.85	-20	665	-3.01%
2018/01/30	10	13.95	0	0.00	14.00	10	672	1.49%
2018/01/23	0	0.00	20	14.15	14.15	-20	675	-2.96%
2018/01/16	20	14.30	0	0.00	14.30	20	678	2.95%
2018/01/03	1	14.25	0	0.00	14.25	1	763	0.13%
2018/01/02	0	0.00	1	14.45	14.35	-1	741	-0.13%