榮運 (2607)-永豐金-松山券商分點個股進出

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
32.95
漲跌
▲1.10
漲幅
+3.45%
成交量
4,972張
產業
上市航運類股
502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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	24.5	32.97	0	0.00	32.95	24.5	2,797	0.88%
2024/04/25	33	31.99	0	0.00	31.85	33	2,759	1.20%
2024/04/24	3	32.15	3	32.07	32.10	0	2,730	0.00%
2024/04/23	9	31.22	0.4	31.20	31.10	8.6	2,670	0.32%
2024/04/22	19	31.44	2	31.48	31.20	17	2,701	0.63%
2024/04/19	0	30.95	1	30.80	30.70	-1	2,662	-0.04%
2024/04/18	1	30.65	1	30.60	30.70	0	2,694	0.00%
2024/04/16	0	0.00	1	30.05	30.00	-1	2,795	-0.04%
2024/04/15	1.4	30.01	1	30.00	29.95	0.4	2,933	0.01%
2024/04/12	2	30.60	0	0.00	30.55	2	3,047	0.07%
2024/04/11	3	30.87	3	32.15	30.75	0	3,703	0.00%
2024/04/09	0	0.00	2	31.58	31.55	-2	3,999	-0.05%
2024/04/03	0	0.00	1	31.35	31.45	-1	4,110	-0.02%
2024/04/02	1	31.30	0	0.00	31.40	1	4,158	0.02%
2024/04/01	0	0.00	7.4	31.35	31.50	-7.4	4,181	-0.18%
2024/03/28	1	31.55	0	0.00	31.25	1	4,365	0.02%
2024/03/27	1	31.25	0	0.00	31.40	1	4,480	0.02%
2024/03/25	0	0.00	7.2	31.66	31.55	-7.2	4,799	-0.15%
2024/03/22	4	31.24	0	0.00	31.45	4	5,120	0.08%
2024/03/21	15	31.30	0	0.00	31.50	15	5,473	0.27%
2024/03/20	25	31.46	0	0.00	31.30	25	5,582	0.45%
2024/03/19	1	31.45	0	0.00	31.50	1	5,658	0.02%
2024/03/15	50	31.85	0.3	31.85	31.75	49.7	5,660	0.88%
2024/03/14	0	0.00	50	32.40	32.65	-50	5,645	-0.89%
2024/03/13	56	34.08	6	32.70	32.50	50	5,642	0.89%
2024/03/12	5	34.50	5.5	34.79	34.80	-0.5	5,505	-0.01%
2024/03/11	5	34.10	7	34.26	34.30	-2	5,524	-0.04%
2024/03/08	20	33.75	5	33.70	33.70	15	5,737	0.26%
2024/03/07	5	33.90	10	33.60	33.60	-5	5,806	-0.09%
2024/03/06	0	0.00	10	33.30	33.30	-10	5,791	-0.17%
2024/03/05	25	33.29	5	33.60	33.60	20	5,862	0.34%
2024/03/01	2	33.05	0	0.00	32.85	2	5,858	0.03%
2024/02/29	0	33.05	1	33.25	33.40	-1	5,870	-0.02%
2024/02/27	10	32.60	1	32.65	32.50	9	5,852	0.15%
2024/02/26	15	32.85	0	0.00	32.90	15	5,864	0.26%
2024/02/23	0	0.00	1	32.90	33.10	-1	5,882	-0.02%
2024/02/22	0	0.00	2	33.50	33.70	-2	5,889	-0.03%
2024/02/21	12	33.56	5	33.30	33.30	7	5,915	0.12%
2024/02/20	0.5	33.17	3	33.15	33.10	-2.5	6,015	-0.04%
2024/02/19	5	32.40	1	32.35	32.80	4	6,253	0.06%
2024/02/15	0	0.00	1	32.05	32.00	-1	6,496	-0.02%
2024/02/02	11	32.75	2	32.75	32.65	9	6,738	0.13%
2024/02/01	2	33.75	2	33.60	33.60	0	6,793	0.00%
2024/01/31	10	33.25	0	0.00	33.30	10	6,831	0.15%
2024/01/30	25	33.40	0	0.00	33.35	25	6,830	0.37%
2024/01/29	2.3	33.69	2	33.95	33.95	0.3	6,833	0.00%
2024/01/24	4.2	33.76	25	33.87	33.80	-20.8	6,810	-0.31%
2024/01/18	0	32.78	0	0.00	32.75	0	6,800	0.00%
2024/01/17	1	32.30	2	32.33	32.35	-1	6,833	-0.01%
2024/01/16	1	32.25	3	32.57	32.40	-2	6,836	-0.03%
2024/01/12	1	33.30	4	33.60	33.40	-3	6,831	-0.04%
2024/01/11	0	0.00	92	33.06	33.35	-92	6,813	-1.35%
2024/01/10	6	32.95	0	0.00	32.70	6	6,854	0.09%
2024/01/09	11	33.25	10	33.84	33.65	1	6,822	0.01%
2024/01/08	19	34.40	5	34.80	34.60	14	6,759	0.21%
2024/01/05	61.3	34.93	30	35.44	35.80	31.3	6,785	0.46%
2024/01/04	11	35.05	18.8	34.93	35.50	-7.8	6,080	-0.13%
2024/01/03	4	32.21	3	32.25	32.30	1	5,667	0.02%
2024/01/02	18	32.26	6	32.35	31.85	12	5,618	0.21%
2023/12/29	1.3	31.86	1	31.80	31.70	0.3	5,499	0.01%
2023/12/28	0	0.00	6	31.75	31.80	-6	5,488	-0.11%
2023/12/27	37	32.42	5	32.40	32.35	32	5,440	0.59%
2023/12/26	46	32.38	11	32.33	32.25	35	5,426	0.64%
2023/12/25	6	32.95	2	32.25	32.20	4	5,382	0.07%
2023/12/22	1	34.95	4	34.83	34.60	-3	5,252	-0.06%
2023/12/21	8.5	34.75	4	34.99	35.00	4.5	5,139	0.09%
2023/12/20	15	34.56	3	34.80	34.85	12	4,962	0.24%
2023/12/19	7	35.11	53	35.04	34.90	-46	4,821	-0.95%
2023/12/18	56	34.73	11	33.85	35.00	45	4,503	1.00%
2023/12/15	3	33.03	0	0.00	33.10	3	4,153	0.07%
2023/12/14	5	32.07	3	31.95	32.40	2	4,044	0.05%
2023/12/13	16	31.62	0	0.00	31.45	16	3,966	0.40%
2023/12/12	0	0.00	11	31.51	31.55	-11	4,023	-0.27%
2023/12/11	0	0.00	15	31.15	31.30	-15	3,998	-0.38%
2023/12/08	0	0.00	25	31.32	31.45	-25	3,967	-0.63%
2023/12/07	0	0.00	11.1	31.14	31.05	-11.1	3,944	-0.28%
2023/12/06	0	0.00	71	31.26	31.30	-71	3,920	-1.81%
2023/12/05	38	31.34	48	31.42	31.55	-10	3,849	-0.26%
2023/12/04	2	30.45	3	30.85	30.85	-1	3,592	-0.03%
2023/11/30	55	29.47	12	29.53	29.30	43	3,436	1.25%
2023/11/29	25	29.70	1	29.80	29.75	24	3,359	0.71%
2023/11/28	4	29.90	0	0.00	29.85	4	3,348	0.12%
2023/11/27	15	29.70	2	29.35	29.40	13	3,349	0.39%
2023/11/24	26	29.45	1	29.55	29.40	25	3,319	0.75%
2023/11/22	1.3	29.56	0	29.45	29.40	1.2	3,286	0.04%
2023/11/21	1	29.35	2	29.40	29.40	-1	3,253	-0.03%
2023/11/20	3	29.40	2.3	29.27	29.30	0.7	3,249	0.02%
2023/11/17	4	29.26	2	29.35	29.50	2	3,211	0.06%
2023/11/16	39	28.99	38	29.06	28.80	1	3,099	0.03%
2023/11/15	38.3	31.97	30.1	31.82	31.35	8.2	2,857	0.29%
2023/11/14	9	33.48	3	34.10	33.50	6	2,801	0.21%
2023/11/13	2	33.08	1.2	33.40	33.30	0.8	2,734	0.03%
2023/11/10	1.1	32.00	2	31.90	32.00	-1	2,525	-0.04%
2023/11/09	0.1	31.00	0	0.00	32.00	0.1	2,463	0.00%
2023/11/08	1.1	30.90	0	0.00	30.70	1.1	2,393	0.05%
2023/11/07	2	30.80	0	0.00	30.85	2	2,349	0.09%
2023/11/06	0	0.00	1.3	30.70	30.80	-1.3	2,358	-0.06%
2023/11/03	0	0.00	1	30.85	30.70	-1	2,392	-0.04%
2023/11/02	5	30.60	1	30.55	30.65	4	2,397	0.17%
2023/11/01	0.1	30.10	0	0.00	30.20	0.1	2,389	0.00%
2023/10/31	2.2	30.26	0	0.00	29.85	2.2	2,379	0.09%
2023/10/30	0	0.00	1.2	31.08	30.95	-1.2	2,352	-0.05%
2023/10/27	0	31.10	14	31.31	31.10	-14	2,337	-0.60%
2023/10/26	1.2	30.71	1.1	31.03	30.50	0	2,325	0.00%
2023/10/25	2	30.90	1.4	31.21	30.90	0.6	2,337	0.03%
2023/10/24	2.1	30.84	1	30.95	30.95	1.1	2,340	0.05%
2023/10/19	2	30.75	3	30.65	30.90	-1	2,328	-0.04%
2023/10/18	1	30.50	1	30.80	30.40	0	2,271	0.00%
2023/10/17	12	30.58	35.3	30.58	30.45	-23.3	2,201	-1.06%
2023/10/16	31.3	30.40	21.3	30.57	30.40	10	2,175	0.46%
2023/10/13	12.3	30.39	8.5	30.33	30.50	3.8	2,097	0.18%
2023/10/12	2	29.20	0	0.00	29.15	2	1,878	0.11%
2023/10/11	1.5	28.46	3	28.72	28.85	-1.5	1,837	-0.08%
2023/10/04	1	27.70	0	0.00	27.60	1	1,893	0.05%
2023/10/02	0.1	28.20	0.2	28.55	28.25	-0.1	1,904	-0.01%
2023/09/28	0.2	28.55	0	0.00	28.55	0.2	1,921	0.01%
2023/09/27	0	0.00	0.4	28.75	28.40	-0.4	1,956	-0.02%
2023/09/26	0	0.00	1.3	28.30	28.35	-1.3	2,026	-0.06%
2023/09/22	1.7	28.24	3	28.07	28.05	-1.3	2,141	-0.06%
2023/09/21	0	0.00	1.7	28.57	28.50	-1.7	2,136	-0.08%
2023/09/20	0	0.00	3	29.00	28.55	-3	2,140	-0.14%
2023/09/19	0.1	28.80	0	0.00	28.70	0.1	2,137	0.00%
2023/09/18	1.6	28.57	1.6	28.98	28.50	0	2,140	0.00%
2023/09/15	6.6	28.87	0	0.00	28.90	6.6	2,181	0.30%
2023/09/14	0	0.00	2	28.40	28.55	-2	2,133	-0.09%
2023/09/08	0	0.00	1.7	28.43	28.40	-1.7	2,264	-0.07%
2023/09/07	0	0.00	0.2	28.40	28.50	-0.2	2,268	-0.01%
2023/09/06	0.2	28.55	0	28.60	28.45	0.2	2,281	0.01%
2023/09/05	1.5	28.52	0	0.00	28.60	1.5	2,295	0.06%
2023/08/28	2	27.75	0	0.00	27.65	2	2,361	0.08%
2023/08/18	0	0.00	2	29.10	28.60	-2	2,315	-0.09%
2023/08/14	22	27.63	25	27.35	27.20	-3	2,178	-0.14%
2023/08/11	5	28.15	0	0.00	28.10	5	2,168	0.23%
2023/08/10	0	0.00	146	28.54	28.45	-146	2,168	-6.73%	大賣/鉅額交易
2023/08/08	10	28.60	100	28.59	28.55	-90	2,089	-4.31%
2023/08/04	0	0.00	5	28.20	28.60	-5	2,094	-0.24%
2023/08/02	0	0.00	18	28.05	28.05	-18	2,098	-0.86%
2023/08/01	15	28.24	0	0.00	28.40	15	2,093	0.72%
2023/07/31	35	28.52	0	0.00	28.35	35	2,091	1.67%
2023/07/28	0	0.00	5	28.80	28.65	-5	2,072	-0.24%
2023/07/27	2	27.90	0	0.00	28.30	2	2,027	0.10%
2023/07/25	10	26.90	70	27.75	27.70	-60	1,961	-3.06%
2023/07/24	90	26.85	5	26.85	26.85	85	1,907	4.46%
2023/07/21	10	27.20	0	0.00	27.05	10	1,917	0.52%
2023/07/20	10	26.98	0	0.00	27.20	10	1,939	0.52%
2023/07/19	80	26.70	0	0.00	26.55	80	1,923	4.16%
2023/07/18	70	26.91	0	0.00	26.90	70	1,929	3.63%
2023/07/17	0	0.00	0	27.10	27.15	0	1,907	0.00%
2023/07/13	0	0.00	1	27.25	26.90	-1	1,907	-0.05%
2023/07/12	1	28.20	200	28.38	28.20	-199	1,920	-10.36%	大賣/鉅額交易
2023/07/10	53	28.80	0	0.00	28.60	53	1,879	2.82%
2023/07/07	0	0.00	1	28.85	28.85	-1	1,878	-0.05%
2023/07/05	1	29.10	0	0.00	29.10	1	1,851	0.05%
2023/07/04	1	29.55	300.8	29.53	29.40	-299.8	1,853	-16.17%	大賣/鉅額交易
2023/07/03	0	0.00	3	29.38	29.35	-3	1,776	-0.17%
2023/06/29	17	28.40	7	28.55	28.55	10	1,688	0.59%
2023/06/28	40	28.45	0	0.00	28.50	40	1,673	2.39%
2023/06/27	20	28.50	0	0.00	28.35	20	1,673	1.19%
2023/06/21	0	0.00	1	28.95	29.00	-1	1,659	-0.06%
2023/06/20	40	28.50	0	0.00	28.55	40	1,622	2.47%
2023/06/16	0	0.00	5	28.44	28.40	-5	1,592	-0.31%
2023/06/15	0	0.00	0	28.45	28.40	0	1,577	0.00%
2023/06/14	0	0.00	195	27.91	28.50	-195	1,564	-12.46%	大賣/鉅額交易
2023/06/12	2	27.95	57	28.06	27.95	-55	1,691	-3.25%
2023/06/09	0	0.00	4	28.28	28.20	-4	1,719	-0.23%
2023/06/06	0	0.00	7	28.00	27.95	-7	1,901	-0.37%
2023/06/02	2	27.85	0.1	27.70	27.75	1.9	1,944	0.10%
2023/05/31	0	0.00	0.7	27.50	27.40	-0.7	2,114	-0.03%
2023/05/30	0	0.00	0.1	27.40	27.35	-0.1	2,164	-0.01%
2023/05/29	1	27.35	0.1	27.60	27.35	0.9	2,210	0.04%
2023/05/25	0	0.00	50	27.41	27.35	-50	2,351	-2.13%
2023/05/23	0	0.00	0.1	27.50	27.40	-0.1	2,405	0.00%
2023/05/22	0.1	27.40	0	0.00	27.45	0.1	2,437	0.00%
2023/05/19	0	0.00	2	27.25	27.30	-2	2,462	-0.08%
2023/05/18	2	27.30	0	0.00	27.35	2	2,530	0.08%
2023/05/16	0	0.00	1	27.00	27.10	-1	2,549	-0.04%
2023/05/15	0	0.00	2	26.50	26.60	-2	2,580	-0.08%
2023/05/12	2	26.55	0	0.00	26.60	2	2,656	0.08%
2023/05/11	1	26.50	0	0.00	26.30	1	2,919	0.03%
2023/05/08	35	26.80	0	0.00	26.70	35	2,937	1.19%
2023/05/04	23	26.95	0	0.00	26.90	23	3,005	0.77%
2023/05/03	17	26.90	0	0.00	26.85	17	3,046	0.56%
2023/04/25	40	26.95	7	26.85	26.85	33	3,149	1.05%
2023/04/24	0	0.00	0.7	27.35	27.30	-0.7	3,159	-0.02%
2023/04/19	20	28.03	0	0.00	27.80	20	3,208	0.62%
2023/04/18	2	28.20	1	28.20	28.10	1	3,208	0.03%
2023/04/17	30	28.50	0	0.00	28.40	30	3,199	0.94%
2023/04/14	0	28.25	0	0.00	28.20	0	3,153	0.00%
2023/04/07	2	28.10	0	0.00	28.00	2	3,243	0.06%
2023/03/29	1	27.50	0	0.00	27.55	1	3,554	0.03%
2023/03/27	0	0.00	3	27.50	27.50	-3	3,680	-0.08%
2023/03/24	0	0.00	8	27.65	27.65	-8	3,815	-0.21%
2023/03/22	0	0.00	1	27.85	27.90	-1	3,844	-0.03%
2023/03/17	0	0.00	21	27.50	27.45	-21	3,877	-0.54%
2023/03/16	0	0.00	4	27.43	27.40	-4	3,873	-0.10%
2023/03/15	17	28.40	4	28.05	27.75	13	3,873	0.34%
2023/03/10	16	28.53	9	28.43	28.25	7	3,726	0.19%
2023/03/09	0	0.00	1	28.40	28.45	-1	3,632	-0.03%
2023/03/03	3	28.32	1	28.35	28.55	2	3,725	0.05%
2023/03/01	2	27.78	0	0.00	27.65	2	3,637	0.05%
2023/02/24	7	28.21	9	27.98	28.00	-2	3,621	-0.06%
2023/02/23	3	27.93	1	27.95	27.95	2	3,587	0.06%
2023/02/22	8	27.69	0	0.00	27.55	8	3,544	0.23%
2023/02/21	0	0.00	4	27.55	27.65	-4	3,547	-0.11%
2023/02/20	0	0.00	5	27.35	27.40	-5	3,566	-0.14%
2023/02/17	3	27.40	0	0.00	27.30	3	3,595	0.08%
2023/02/16	8	27.70	3	27.68	27.75	5	3,623	0.14%
2023/02/15	0	0.00	1	27.20	27.30	-1	3,615	-0.03%
2023/02/10	1	27.65	0	0.00	27.70	1	3,682	0.03%
2023/02/09	20	28.22	5	27.96	28.30	15	3,694	0.41%
2023/02/08	19	26.90	0	0.00	26.80	19	3,519	0.54%
2023/02/06	2.1	27.10	0	0.00	26.90	2.1	3,560	0.06%
2023/02/03	2	27.25	2.1	27.32	27.20	-0.1	3,588	0.00%
2023/02/02	0	0.00	2	27.15	27.15	-2	3,569	-0.06%
2023/02/01	2	27.25	0	0.00	26.95	2	3,551	0.06%
2023/01/31	2	26.80	2	26.90	26.90	0	3,535	0.00%
2023/01/30	40	26.80	0	0.00	26.65	40	3,525	1.13%
2023/01/16	22	26.43	0	0.00	26.40	22	3,539	0.62%
2023/01/12	0	0.00	291	26.89	26.90	-291	3,612	-8.05%	大賣/鉅額交易
2023/01/10	65	27.60	0	0.00	27.70	65	3,642	1.78%
2023/01/05	1	27.70	2.6	27.70	27.50	-1.6	3,930	-0.04%
2023/01/04	2.6	27.67	1	27.55	27.55	1.6	4,007	0.04%
2022/12/29	4	28.05	9	27.97	28.05	-5	4,441	-0.11%
2022/12/27	2	28.90	2	28.70	28.70	0	4,709	0.00%
2022/12/26	2	28.65	1	28.55	28.55	1	4,791	0.02%
2022/12/23	16	28.45	25	28.72	29.10	-9	4,859	-0.19%
2022/12/22	3	29.00	2	29.38	28.70	1	5,017	0.02%
2022/12/20	0	0.00	1	28.00	27.85	-1	5,042	-0.02%
2022/12/19	4	28.41	1	28.20	28.20	3	5,149	0.06%
2022/12/16	4	28.91	0	0.00	28.45	4	5,384	0.07%
2022/12/15	0	0.00	1	28.15	28.20	-1	5,386	-0.02%
2022/12/14	20	27.70	1	27.70	27.65	19	5,676	0.33%
2022/12/09	1	28.00	0	0.00	27.90	1	7,024	0.01%
2022/12/07	91	27.90	0	0.00	27.70	91	7,555	1.20%
2022/12/06	1	28.35	0	0.00	28.00	1	7,616	0.01%
2022/12/05	0	0.00	1	29.10	28.80	-1	7,725	-0.01%
2022/11/30	0	0.00	1	28.50	28.50	-1	7,670	-0.01%
2022/11/29	0	0.00	6.7	28.32	28.35	-6.7	7,639	-0.09%
2022/11/28	41.7	28.01	0	0.00	27.80	41.7	7,655	0.54%
2022/11/25	100	28.17	0	0.00	28.15	100	7,665	1.30%
2022/11/24	25	27.60	0	0.00	27.80	25	7,653	0.33%
2022/11/23	1	27.80	0	0.00	27.75	1	7,630	0.01%
2022/11/21	0	0.00	2.5	27.58	27.50	-2.5	7,688	-0.03%
2022/11/18	31.5	27.75	1	27.40	27.20	30.5	7,685	0.40%
2022/11/17	0.1	27.80	0	0.00	27.70	0.1	7,677	0.00%
2022/11/16	1	27.50	0.1	29.85	27.55	0.9	7,710	0.01%
2022/11/11	0	0.00	10	27.75	27.40	-10	7,743	-0.13%
2022/11/10	11	27.55	8.3	27.51	27.40	2.7	7,744	0.04%
2022/11/09	11	27.70	0	0.00	27.60	11	7,760	0.14%
2022/11/08	0.3	27.90	21	27.87	27.60	-20.7	7,783	-0.27%
2022/11/07	20	27.30	1	27.40	27.20	19	7,771	0.24%
2022/11/04	1	26.90	61	26.96	27.25	-60	7,829	-0.77%
2022/11/03	80	26.48	2	26.25	26.75	78	7,773	1.00%
2022/11/02	2	26.55	0	0.00	26.45	2	7,829	0.03%
2022/11/01	2	26.48	1	26.40	26.50	1	7,847	0.01%
2022/10/31	1	26.00	0	0.00	26.00	1	8,071	0.01%
2022/10/27	0	0.00	1	26.35	26.45	-1	8,217	-0.01%
2022/10/24	0	26.70	1	26.90	26.30	-1	8,432	-0.01%
2022/10/21	100	26.52	1	26.45	26.05	99	8,402	1.18%
2022/10/20	1	26.00	0	0.00	26.85	1	8,375	0.01%
2022/10/19	1	27.05	2	27.23	27.15	-1	8,304	-0.01%
2022/10/18	4	26.70	0	0.00	26.90	4	8,261	0.05%
2022/10/17	108	25.82	147	26.23	26.65	-39	8,237	-0.47%	大買/大賣/
2022/10/14	11	27.81	5	27.81	27.70	6	8,225	0.07%
2022/10/13	5	27.63	29	27.61	26.80	-24	8,196	-0.29%
2022/10/12	8	29.03	8	29.06	28.75	0	8,070	0.00%
2022/10/11	145	30.72	1	29.75	29.70	144	7,997	1.80%	大買/鉅額交易
2022/10/07	3	32.53	10	32.83	33.00	-7	7,731	-0.09%
2022/10/06	30	31.98	1	32.35	32.30	29	7,619	0.38%
2022/10/05	64	32.43	35	32.74	32.10	29	7,592	0.38%
2022/10/04	12	32.43	15	31.86	32.80	-3	7,481	-0.04%
2022/10/03	25	31.14	23	31.35	31.10	2	7,382	0.03%
2022/09/30	6	30.92	5	31.12	31.55	1	7,363	0.01%
2022/09/29	8	32.18	16	32.07	31.70	-8	7,286	-0.11%
2022/09/28	17	31.36	30	31.33	30.75	-13	7,082	-0.18%
2022/09/27	10	32.00	95	32.17	32.30	-85	6,990	-1.22%
2022/09/26	128	31.48	116	31.92	31.20	12	6,930	0.17%	大買/大賣/
2022/09/23	24	33.81	11	34.03	33.35	13	6,839	0.19%
2022/09/22	41	33.09	45	33.17	33.20	-4	6,621	-0.06%
2022/09/21	49	33.70	16	33.78	33.35	33	6,541	0.50%
2022/09/20	68	34.21	30	33.84	33.65	38	6,291	0.60%
2022/09/19	67	33.86	11	34.13	34.00	56	6,189	0.90%
2022/09/16	108	33.72	99	34.09	35.15	9	5,886	0.15%	大買/
2022/09/15	33	33.31	34	33.14	33.20	-1	5,256	-0.02%
2022/09/14	31	30.70	32	29.85	30.70	-1	4,934	-0.02%
2022/09/12	3	30.07	8	29.51	29.85	-5	4,945	-0.10%
2022/09/08	0	0.00	1	27.70	27.75	-1	4,851	-0.02%
2022/09/07	1	27.15	0	0.00	27.15	1	4,937	0.02%
2022/09/06	30	28.10	0	0.00	27.65	30	4,959	0.60%
2022/09/05	13	28.25	0	0.00	28.05	13	4,984	0.26%
2022/09/02	12	28.64	0	0.00	28.25	12	5,019	0.24%
2022/09/01	6	29.19	2	29.35	29.00	4	4,981	0.08%
2022/08/31	29	29.90	1	29.90	29.85	28	4,961	0.56%
2022/08/30	1	30.45	0	0.00	30.50	1	4,908	0.02%
2022/08/29	58	30.32	17	30.49	30.55	41	4,913	0.83%
2022/08/26	24	31.06	5	31.54	31.40	19	4,913	0.39%
2022/08/25	0	0.00	0.7	30.80	30.85	-0.7	4,880	-0.01%
2022/08/24	103	30.62	10	30.62	30.40	93	4,964	1.87%	大買/
2022/08/23	27.7	30.85	25	30.64	30.60	2.7	5,025	0.05%
2022/08/22	10	31.40	0.7	31.50	31.35	9.4	5,022	0.19%
2022/08/19	5	31.38	5	31.35	31.25	0	5,026	0.00%
2022/08/18	8	30.84	8	30.63	30.85	0	5,050	0.00%
2022/08/17	5	30.84	5	31.00	30.80	0	5,102	0.00%
2022/08/16	5.7	30.50	6	30.39	30.40	-0.4	5,157	-0.01%
2022/08/11	9	30.73	15	30.82	30.20	-6	5,498	-0.11%
2022/08/09	3	29.58	1	29.35	29.85	2	5,462	0.04%
2022/08/08	9	29.97	9	30.15	30.15	0	5,500	0.00%
2022/08/05	52	30.63	102	30.79	30.40	-50	5,526	-0.90%	大賣/
2022/08/04	62	29.84	136	29.62	30.40	-74	5,466	-1.35%	大賣/
2022/08/03	27	29.89	21	29.72	29.85	6	5,530	0.11%
2022/08/02	95	29.65	0	0.00	29.65	95	5,715	1.66%
2022/08/01	39	29.66	7	29.96	30.75	32	6,122	0.52%
2022/07/29	1	29.35	1	29.25	29.25	0	6,464	0.00%
2022/07/27	1	28.85	2	28.85	29.05	-1	7,995	-0.01%
2022/07/25	6	28.56	0	0.00	29.10	6	8,289	0.07%
2022/07/22	3	29.60	3	29.30	29.30	0	8,435	0.00%
2022/07/21	5	29.57	6	29.13	29.10	-1	8,743	-0.01%
2022/07/20	7	29.74	0	0.00	29.55	7	9,272	0.08%
2022/07/19	0	0.00	10	29.60	29.60	-10	10,358	-0.10%
2022/07/18	0	0.00	10	29.35	29.25	-10	12,252	-0.08%
2022/07/15	0	0.00	1	28.80	28.80	-1	12,580	-0.01%
2022/07/14	2	28.85	1	29.20	29.20	1	13,077	0.01%
2022/07/13	6	28.72	2	29.10	28.65	4	13,206	0.03%
2022/07/12	4	28.24	0	0.00	28.15	4	13,366	0.03%
2022/07/11	3	29.67	0	0.00	29.75	3	13,471	0.02%
2022/07/08	0	0.00	8	29.19	29.40	-8	13,647	-0.06%
2022/07/07	0	0.00	1	28.10	28.40	-1	13,726	-0.01%
2022/07/06	0	0.00	5	28.19	27.85	-5	13,778	-0.04%
2022/07/04	0	27.90	5	27.90	27.70	-5	14,224	-0.04%
2022/07/01	8	28.13	20	28.65	27.00	-12	14,352	-0.08%
2022/06/30	5	28.71	0	0.00	28.60	5	14,419	0.03%
2022/06/29	1	29.80	0	0.00	29.65	1	14,732	0.01%
2022/06/28	2	30.00	10	30.10	30.15	-8	14,780	-0.05%
2022/06/27	10	30.63	7	30.56	30.60	3	14,820	0.02%
2022/06/24	150	29.84	1	29.30	29.15	149	14,872	1.00%	大買/鉅額交易
2022/06/23	2	29.00	14	29.00	28.70	-12	15,030	-0.08%
2022/06/22	4.5	29.39	50	28.96	28.90	-45.5	15,064	-0.30%
2022/06/21	7	30.07	10	30.40	30.50	-3	15,116	-0.02%
2022/06/20	5	30.32	2	30.20	29.50	3	15,280	0.02%
2022/06/17	5	31.42	1	31.15	31.15	4	15,278	0.03%
2022/06/16	9	32.85	0	0.00	31.80	9	15,447	0.06%
2022/06/15	106	33.66	0	0.00	33.50	106	15,628	0.68%	大買/鉅額交易
2022/06/14	19.4	33.29	11	33.45	33.50	8.4	16,291	0.05%
2022/06/13	6	33.92	3	34.10	33.80	3	17,105	0.02%
2022/06/10	3	34.72	0	0.00	34.85	3	17,749	0.02%
2022/06/09	6	35.47	0	0.00	35.30	6	18,538	0.03%
2022/06/07	0	0.00	7	35.96	36.00	-7	22,680	-0.03%
2022/06/06	6	36.12	13	36.26	35.85	-7	24,788	-0.03%
2022/06/02	1	36.20	0	0.00	36.15	1	26,957	0.00%
2022/06/01	16	36.69	20	36.46	36.25	-4	28,403	-0.01%
2022/05/31	0	0.00	14	37.00	37.00	-14	29,060	-0.05%
2022/05/30	0	0.00	22	36.08	35.60	-22	30,013	-0.07%
2022/05/27	2.4	35.59	10	35.65	35.60	-7.6	31,460	-0.02%
2022/05/26	2	35.30	16	35.82	35.45	-14	32,280	-0.04%
2022/05/25	4	35.11	4	35.35	35.30	0	33,909	0.00%
2022/05/24	13	35.05	4	35.50	34.90	9	38,276	0.02%
2022/05/23	13	35.11	31	35.22	35.00	-18	40,270	-0.04%
2022/05/20	9.2	33.83	3.3	33.42	33.40	5.9	41,455	0.01%
2022/05/19	25.3	33.53	11	33.16	33.40	14.3	42,155	0.03%
2022/05/18	10.1	34.75	0	0.00	34.55	10.1	42,498	0.02%
2022/05/17	4	34.74	3	34.50	34.35	1	42,509	0.00%
2022/05/16	10.1	35.00	0	0.00	34.80	10.1	42,495	0.02%
2022/05/13	7	35.09	3	35.17	35.15	4	42,473	0.01%
2022/05/12	17	35.56	4	35.41	34.45	13	42,463	0.03%
2022/05/11	27	35.77	8	36.26	35.80	19	42,350	0.04%
2022/05/10	17	36.29	11	36.04	36.60	6	42,400	0.01%
2022/05/09	27	36.60	2	37.40	36.05	25	42,499	0.06%
2022/05/06	3	38.12	3	38.17	38.20	0	42,373	0.00%
2022/05/05	111	38.86	112.5	38.21	38.95	-1.5	41,920	0.00%	大買/大賣/
2022/05/04	32.3	37.83	112	37.82	37.60	-79.7	41,253	-0.19%	大賣/
2022/05/03	14	35.95	38	35.81	35.80	-24	40,425	-0.06%
2022/04/29	0	0.00	1	36.40	36.10	-1	40,391	0.00%
2022/04/28	54	35.38	42	35.83	35.30	12	40,219	0.03%
2022/04/27	37	35.51	19	35.63	35.45	18	40,070	0.04%
2022/04/26	57	36.59	33	37.21	36.20	24	39,802	0.06%
2022/04/25	360	38.17	291	38.39	37.45	69	39,224	0.18%	大買/大賣/
2022/04/22	188	40.32	277	39.80	41.50	-89	38,164	-0.23%	大買/大賣/
2022/04/21	119	37.60	162	37.89	37.75	-43	36,433	-0.12%	大買/大賣/
2022/04/20	54	37.59	47	37.19	37.00	7	36,367	0.02%
2022/04/19	107	36.61	110	36.77	36.75	-3	36,369	-0.01%	大買/大賣/
2022/04/18	23	36.34	20	36.14	36.00	3	36,633	0.01%
2022/04/15	12	37.75	9	37.42	37.30	3	36,568	0.01%
2022/04/14	6	37.83	5	37.62	37.20	1	36,441	0.00%
2022/04/13	3	37.87	0	0.00	37.50	3	36,214	0.01%
2022/04/12	0	36.65	2	36.53	36.60	-2	36,053	-0.01%
2022/04/11	0	0.00	32	37.47	36.60	-32	35,984	-0.09%
2022/04/08	41	37.65	12	37.78	37.60	29	35,859	0.08%
2022/04/06	6	37.09	23	37.01	37.05	-17	35,341	-0.05%
2022/04/01	51	37.75	14	37.73	37.60	37	35,270	0.10%
2022/03/31	5	37.35	0	0.00	36.90	5	35,067	0.01%
2022/03/30	0	0.00	3.2	37.14	36.85	-3.2	34,978	-0.01%
2022/03/29	8	36.94	6	36.91	36.90	2	34,879	0.01%
2022/03/28	1	36.94	0	0.00	36.95	1	34,719	0.00%
2022/03/25	40	35.97	118	35.75	35.85	-78	34,509	-0.23%	大賣/
2022/03/24	202	36.60	189	37.06	36.60	13	34,322	0.04%	大買/大賣/
2022/03/23	24	37.41	24	37.54	37.30	0	34,195	0.00%
2022/03/22	31	37.03	30	36.85	37.00	1	33,970	0.00%
2022/03/21	35	36.85	21.2	37.07	37.25	13.8	33,854	0.04%
2022/03/18	52	36.80	41.4	36.82	37.05	10.6	33,681	0.03%
2022/03/17	58	36.69	38	36.79	37.70	20	33,453	0.06%
2022/03/16	69	37.80	37	36.70	36.30	32	32,794	0.10%
2022/03/15	51	37.92	44	38.25	37.50	7	31,999	0.02%
2022/03/14	29	39.82	845	39.99	39.30	-816	31,454	-2.59%	大賣/鉅額交易
2022/03/11	537.6	39.67	905	40.33	39.60	-367.4	30,756	-1.19%	大買/大賣/鉅額交易
2022/03/10	756	41.86	744	42.71	41.75	12	29,780	0.04%	大買/大賣/
2022/03/09	54	39.47	79.1	39.99	40.80	-25.1	27,132	-0.09%
2022/03/08	492	39.56	109	39.01	37.10	383	25,199	1.52%	大買/大賣/鉅額交易
2022/03/07	181	38.39	56	38.87	39.00	125	23,020	0.54%	大買/鉅額交易
2022/03/04	107	38.60	119	37.98	37.35	-12	21,647	-0.06%	大買/大賣/
2022/03/03	40	39.16	81	39.12	38.90	-41	20,978	-0.20%
2022/03/02	82	38.81	62	38.97	38.65	20	20,010	0.10%
2022/03/01	88	36.39	91	36.46	36.95	-3	18,566	-0.02%
2022/02/25	108	38.65	234	38.71	37.55	-126	17,718	-0.71%	大買/大賣/鉅額交易
2022/02/24	645	38.63	641	38.73	36.95	4	16,051	0.02%	大買/大賣/
2022/02/23	1,420	37.12	570.1	36.94	37.80	849.9	11,725	7.25%	大買/大賣/鉅額交易
2022/02/22	168	36.08	712	35.97	34.40	-544	9,690	-5.61%	大買/大賣/鉅額交易
2022/02/21	1,067	36.15	533.1	35.81	36.65	533.9	8,270	6.46%	大買/大賣/鉅額交易
2022/02/18	11	31.02	22.4	32.60	33.35	-11.4	7,592	-0.15%
2022/02/17	0	0.00	5	30.39	30.35	-5	7,344	-0.07%
2022/02/16	6	30.28	0	0.00	30.05	6	7,369	0.08%
2022/02/14	0	0.00	1	30.35	30.55	-1	7,542	-0.01%
2022/02/11	3	31.17	1	31.15	31.00	2	7,505	0.03%
2022/02/10	0	0.00	6	31.75	31.70	-6	7,479	-0.08%
2022/02/09	3	31.45	5	31.44	31.45	-2	7,353	-0.03%
2022/02/08	9	30.45	20	30.50	30.85	-11	7,037	-0.16%
2022/02/07	0	0.00	3	29.33	29.20	-3	6,758	-0.04%
2022/01/26	0	0.00	5	28.27	28.10	-5	6,973	-0.07%
2022/01/25	2	28.23	4	28.20	28.10	-2	7,037	-0.03%
2022/01/24	2	28.30	3	28.45	28.65	-1	7,032	-0.01%
2022/01/20	0	0.00	1	29.25	29.20	-1	7,026	-0.01%
2022/01/19	0	0.00	2	29.30	29.20	-2	7,030	-0.03%
2022/01/18	5	29.50	5	29.15	29.50	0	6,986	0.00%
2022/01/17	0	0.00	6	29.35	29.60	-6	7,002	-0.09%
2022/01/14	185	29.15	187	29.57	29.15	-2	7,015	-0.03%	大買/大賣/
2022/01/13	9	30.57	15	30.40	30.10	-6	6,862	-0.09%
2022/01/12	54	30.92	58	31.17	31.50	-4	6,614	-0.06%
2022/01/11	38	29.94	30	29.82	29.65	8	6,169	0.13%
2022/01/10	1	28.90	0	0.00	28.55	1	5,886	0.02%
2022/01/06	1	28.65	2	28.65	28.60	-1	5,887	-0.02%
2022/01/04	0	0.00	4	28.60	28.75	-4	6,038	-0.07%
2021/12/30	0	0.00	40.1	29.20	29.30	-40.1	6,215	-0.64%
2021/12/29	0	0.00	1	29.25	29.20	-1	6,253	-0.02%
2021/12/28	0	0.00	1	29.55	29.25	-1	6,339	-0.02%
2021/12/27	4	29.59	2	29.60	29.70	2	6,436	0.03%
2021/12/23	4	28.41	0	0.00	28.35	4	6,490	0.06%
2021/12/21	1	28.25	1	28.80	28.80	0	6,639	0.00%
2021/12/17	0	0.00	3	28.92	28.45	-3	6,755	-0.04%
2021/12/15	2	28.65	0	0.00	28.60	2	6,795	0.03%
2021/12/14	1	28.90	1	29.30	28.30	0	6,844	0.00%
2021/12/10	2	29.45	0	0.00	29.35	2	6,852	0.03%
2021/12/09	2	30.00	41	30.38	30.05	-39	6,895	-0.57%
2021/12/08	3	30.60	1	30.30	30.30	2	6,970	0.03%
2021/12/07	43	30.15	1	30.35	30.15	42	6,908	0.61%
2021/12/06	15	30.12	29	30.15	30.05	-14	6,982	-0.20%
2021/12/03	73	30.65	72	30.89	29.40	1	6,930	0.01%
2021/12/02	15	29.71	23	29.80	29.70	-8	6,861	-0.12%
2021/11/30	0	0.00	1	29.50	29.30	-1	6,913	-0.01%
2021/11/29	1	28.30	0	0.00	28.50	1	6,937	0.01%
2021/11/26	0	0.00	4	28.80	28.20	-4	7,052	-0.06%
2021/11/25	2	29.65	2	29.45	29.45	0	7,137	0.00%
2021/11/24	2	29.40	2	29.35	29.35	0	7,245	0.00%
2021/11/23	2	28.90	0	0.00	28.75	2	7,365	0.03%
2021/11/22	3	29.40	3	29.53	29.40	0	7,528	0.00%
2021/11/19	2	29.10	0	0.00	28.35	2	7,752	0.03%
2021/11/18	0	0.00	2	29.28	29.10	-2	8,821	-0.02%
2021/11/17	6	29.11	5	29.05	29.05	1	9,318	0.01%
2021/11/16	2	29.30	5	29.51	29.80	-3	9,490	-0.03%
2021/11/15	1	28.20	0	0.00	28.10	1	9,920	0.01%
2021/11/12	1	28.25	0	0.00	28.80	1	10,211	0.01%
2021/11/11	9	28.97	8	28.85	28.35	1	10,240	0.01%
2021/11/10	0	0.00	2	28.15	28.15	-2	10,144	-0.02%
2021/11/09	4	28.20	1	28.65	28.10	3	10,345	0.03%
2021/11/08	1	28.20	4	28.30	28.45	-3	10,389	-0.03%
2021/11/05	2	27.40	0	0.00	27.55	2	10,542	0.02%
2021/11/04	2	28.35	1	27.85	27.50	1	10,879	0.01%
2021/11/03	15	28.72	23	28.79	28.05	-8	11,742	-0.07%
2021/11/02	4	27.44	1	27.40	27.20	3	11,815	0.03%
2021/11/01	0	0.00	1	27.35	26.95	-1	11,818	-0.01%
2021/10/29	4	26.75	10	26.70	27.05	-6	11,853	-0.05%
2021/10/27	1	26.65	0	0.00	26.65	1	12,091	0.01%
2021/10/25	7	27.60	0	0.00	27.35	7	12,954	0.05%
2021/10/19	5	27.50	5	27.45	27.70	0	14,313	0.00%
2021/10/18	23	27.11	28	26.56	27.15	-5	14,792	-0.03%
2021/10/15	5	27.60	0	0.00	27.65	5	15,367	0.03%
2021/10/14	66	27.53	66	27.60	27.60	0	15,743	0.00%
2021/10/12	1	27.35	0	0.00	27.35	1	18,371	0.01%
2021/10/08	3	28.60	23	28.86	28.40	-20	18,637	-0.11%
2021/10/07	22	29.18	3	28.98	28.65	19	18,805	0.10%
2021/10/06	1	28.00	11	27.73	27.60	-10	18,872	-0.05%
2021/10/05	2	28.70	6	28.45	28.75	-4	18,954	-0.02%
2021/10/04	4	28.55	5	27.97	27.80	-1	18,986	-0.01%
2021/10/01	1	30.50	0	0.00	29.30	1	19,096	0.01%
2021/09/30	5	31.15	0	0.00	31.15	5	19,222	0.03%
2021/09/29	8	29.93	1	30.00	29.95	7	19,437	0.04%
2021/09/28	2	30.60	1	30.50	30.50	1	19,727	0.01%
2021/09/27	1	31.45	6	31.54	31.60	-5	20,087	-0.02%
2021/09/24	6	31.15	13	31.47	31.15	-7	20,825	-0.03%
2021/09/23	5	30.95	4	30.75	30.80	1	23,746	0.00%
2021/09/22	0	0.00	1	30.40	30.40	-1	26,559	0.00%
2021/09/17	15	31.32	6	31.18	31.70	9	27,210	0.03%
2021/09/16	3	31.12	1	30.65	30.65	2	28,978	0.01%
2021/09/15	2	31.08	2	31.15	31.30	0	30,934	0.00%
2021/09/14	3	31.83	1	31.25	31.25	2	32,687	0.01%
2021/09/13	5	31.94	2	32.55	31.85	3	33,957	0.01%
2021/09/10	8	31.69	1	31.75	32.00	7	34,061	0.02%
2021/09/09	43	31.97	45	32.20	31.85	-2	34,383	-0.01%
2021/09/08	29	31.85	33	31.72	31.50	-4	35,381	-0.01%
2021/09/07	20	32.60	24	32.43	32.45	-4	36,392	-0.01%
2021/09/06	5	31.29	0	0.00	31.00	5	36,795	0.01%
2021/09/03	18	32.53	10	32.00	32.00	8	36,962	0.02%
2021/09/02	20	33.44	17	33.28	32.95	3	36,912	0.01%
2021/09/01	15	33.10	11	33.17	33.40	4	36,892	0.01%
2021/08/31	12.2	34.55	15	34.64	33.50	-2.8	36,974	-0.01%
2021/08/30	21	35.48	18	35.41	34.80	3	37,084	0.01%
2021/08/27	20	35.43	23	35.02	34.90	-3	37,188	-0.01%
2021/08/26	21	35.81	24	35.63	35.45	-3	38,209	-0.01%
2021/08/25	294	36.03	279	35.76	36.05	15	38,259	0.04%	大買/大賣/
2021/08/24	331	36.49	275	36.80	36.35	56	38,082	0.15%	大買/大賣/
2021/08/23	5	35.40	23	35.72	35.95	-18	37,283	-0.05%
2021/08/20	2	32.60	1	32.75	32.70	1	37,195	0.00%
2021/08/19	41	33.19	20	33.66	32.00	21	37,374	0.06%
2021/08/18	47	30.67	53	30.65	32.40	-6	37,380	-0.02%
2021/08/16	7	30.54	0	0.00	30.60	7	38,504	0.02%
2021/08/13	0	0.00	1	32.40	31.55	-1	38,584	0.00%
2021/08/12	1	31.80	3	31.80	31.90	-2	38,502	-0.01%
2021/08/11	12	31.63	8	31.20	31.30	4	38,723	0.01%
2021/08/10	10	34.03	13	34.00	32.75	-3	38,755	-0.01%
2021/08/09	44	34.29	37	34.65	33.55	7	38,553	0.02%
2021/08/06	4	32.78	4	33.13	32.40	0	37,819	0.00%
2021/08/05	10	32.33	16	31.84	31.75	-6	37,755	-0.02%
2021/08/04	0	0.00	50	32.83	32.85	-50	37,887	-0.13%
2021/08/03	0	0.00	2	32.95	32.65	-2	38,185	-0.01%
2021/08/02	10	32.26	19	32.29	33.10	-9	38,571	-0.02%
2021/07/30	17	33.70	1	32.50	32.15	16	38,567	0.04%
2021/07/29	25	34.43	28.1	34.07	35.00	-3.1	38,481	-0.01%
2021/07/28	29	32.54	17	32.78	32.45	12	38,352	0.03%
2021/07/27	15	33.65	22	33.78	32.90	-7	38,762	-0.02%
2021/07/26	5	34.45	30	36.00	34.30	-25	39,679	-0.06%
2021/07/23	100	36.13	21	35.62	35.60	79	39,906	0.20%
2021/07/22	12	34.80	23	35.07	34.75	-11	39,876	-0.03%
2021/07/21	27	36.61	5	37.91	35.55	22	39,601	0.06%
2021/07/20	60	38.70	14	39.41	38.60	46	39,281	0.12%
2021/07/19	95	41.93	138	42.90	41.60	-43	39,311	-0.11%	大賣/
2021/07/16	1,071	43.67	1,131	43.62	42.00	-60	39,712	-0.15%	大買/大賣/
2021/07/15	751	39.90	755	39.90	39.90	-4	38,527	-0.01%	大買/大賣/
2021/07/14	16	34.91	4	36.11	36.30	12	38,549	0.03%
2021/07/13	34	36.85	4	36.85	36.30	30	39,131	0.08%
2021/07/12	9	40.68	19.5	41.56	40.30	-10.5	39,017	-0.03%
2021/07/09	2	40.50	17	41.26	40.30	-15	38,922	-0.04%
2021/07/08	81	40.49	12	41.55	42.40	69	39,120	0.18%
2021/07/07	4	40.70	10	40.70	41.00	-6	39,230	-0.02%
2021/07/06	3	44.23	26.1	44.25	43.95	-23.1	39,044	-0.06%
2021/07/05	27	42.72	63	42.78	43.50	-36	38,796	-0.09%
2021/07/02	35.6	46.54	59	47.15	45.90	-23.5	38,467	-0.06%
2021/07/01	59.3	48.76	61	48.91	49.00	-1.8	38,111	0.00%
2021/06/30	1,069.1	49.16	1,081	45.98	49.60	-11.9	37,399	-0.03%	大買/大賣/
2021/06/29	2,562	45.83	2,634	45.79	45.10	-72	34,490	-0.21%	大買/大賣/
2021/06/28	7	40.51	878.1	40.85	41.70	-871.1	31,735	-2.74%	大賣/鉅額交易
2021/06/25	865	37.85	135	37.08	37.95	730	31,037	2.35%	大買/大賣/鉅額交易
2021/06/24	161	33.37	92	33.85	34.50	69	29,226	0.24%	大買/
2021/06/23	170.2	33.60	1,077.4	34.85	31.40	-907.2	27,249	-3.33%	大買/大賣/鉅額交易
2021/06/22	1,846	34.84	911	34.84	34.85	935	25,448	3.67%	大買/大賣/鉅額交易
2021/06/21	80	31.70	695	31.70	31.70	-615	24,140	-2.55%	大賣/鉅額交易
2021/06/18	721	28.85	1,582	28.80	28.85	-861	24,085	-3.57%	大買/大賣/鉅額交易
2021/06/17	1,750	26.22	282	24.71	26.25	1,468	24,078	6.10%	大買/大賣/鉅額交易
2021/06/16	254	24.02	220.1	24.29	23.90	34	22,967	0.15%	大買/大賣/
2021/06/15	15	23.55	18	23.64	24.20	-3	21,862	-0.01%
2021/06/11	2	23.33	8	23.16	22.60	-6	21,164	-0.03%
2021/06/10	1	22.15	31	22.15	22.40	-30	20,891	-0.14%
2021/06/08	7	23.32	10	23.44	23.15	-3	20,732	-0.01%
2021/06/07	1	22.90	5	23.10	23.00	-4	20,471	-0.02%
2021/06/04	209	22.80	215	23.39	22.75	-6	20,226	-0.03%	大買/大賣/
2021/06/03	42.1	23.72	30	24.01	23.80	12.1	20,045	0.06%
2021/06/02	5	22.65	15	22.87	22.70	-10	18,903	-0.05%
2021/06/01	4	22.39	7	22.24	22.55	-3	18,682	-0.02%
2021/05/31	9	22.85	24	22.77	22.10	-15	18,531	-0.08%
2021/05/28	266	22.66	231	22.99	22.65	35	18,209	0.19%	大買/大賣/
2021/05/27	95	22.81	99	22.85	22.80	-4	17,808	-0.02%
2021/05/26	39	22.88	24.5	22.68	22.70	14.5	17,432	0.08%
2021/05/25	9.5	22.39	6	22.48	21.90	3.5	16,789	0.02%
2021/05/24	34	21.03	40	21.22	21.75	-6	16,109	-0.04%
2021/05/21	15	19.75	10	19.53	19.80	5	15,421	0.03%
2021/05/20	3	18.78	2	18.60	18.45	1	15,381	0.01%
2021/05/19	14	19.30	6	19.30	19.30	8	15,232	0.05%
2021/05/18	8	18.76	8	18.51	18.80	0	14,946	0.00%
2021/05/17	6	17.10	0	0.00	17.10	6	14,691	0.04%
2021/05/14	90	18.95	94	18.17	18.95	-4	14,518	-0.03%
2021/05/13	5	18.06	21	18.21	18.20	-16	14,305	-0.11%
2021/05/12	14	19.92	6	20.08	19.60	8	14,045	0.06%
2021/05/11	14	21.80	34	21.99	21.75	-20	13,849	-0.14%
2021/05/10	17	23.04	24	23.45	23.65	-7	13,501	-0.05%
2021/05/07	25	21.70	10	21.55	22.25	15	13,035	0.12%
2021/05/06	0	0.00	61	22.20	22.05	-61	12,831	-0.48%
2021/05/05	3	23.65	16	22.80	22.85	-13	12,555	-0.10%
2021/05/04	532	23.68	507	24.45	23.15	25	12,174	0.21%	大買/大賣/
2021/05/03	713	26.79	706	26.74	25.70	7	11,429	0.06%	大買/大賣/
2021/04/29	232	24.41	216	23.58	24.45	16	10,210	0.16%	大買/大賣/
2021/04/28	18	23.57	89	23.58	23.45	-71	9,811	-0.72%
2021/04/27	12	22.92	22	22.96	22.50	-10	9,350	-0.11%
2021/04/26	54	22.41	92	22.98	22.85	-38	9,136	-0.42%
2021/04/23	17	22.57	14	22.55	21.80	3	8,817	0.03%
2021/04/22	56.5	24.64	33	25.23	23.50	23.5	8,502	0.28%
2021/04/21	74	23.19	38	22.73	23.50	36	7,328	0.49%
2021/04/20	71	21.57	14	21.31	21.40	57	6,588	0.87%
2021/04/19	465	22.24	496.3	22.24	22.25	-31.3	6,393	-0.49%	大買/大賣/
2021/04/16	3	19.92	35	20.18	20.25	-32	5,691	-0.56%
2021/04/15	0	0.00	2	19.80	19.75	-2	5,724	-0.03%
2021/04/14	60	19.91	2	20.18	19.90	58	5,969	0.97%
2021/04/13	24	20.23	21.2	20.23	19.85	2.8	5,838	0.05%
2021/04/12	0	0.00	2	19.40	19.30	-2	5,608	-0.04%
2021/04/09	2	19.10	28	18.76	18.70	-26	5,877	-0.44%
2021/04/08	2	19.05	4	19.10	19.10	-2	6,029	-0.03%
2021/04/07	50	18.85	0	0.00	18.95	50	6,212	0.80%
2021/04/06	6	18.82	0	0.00	18.80	6	7,148	0.08%
2021/04/01	2	18.80	2	18.90	18.90	0	7,980	0.00%
2021/03/31	2	18.60	4	18.71	18.50	-2	8,512	-0.02%
2021/03/30	2	18.35	0	0.00	18.35	2	8,525	0.02%
2021/03/29	2	18.30	0	0.00	18.25	2	8,612	0.02%
2021/03/25	2	18.05	7	17.99	17.95	-5	9,694	-0.05%
2021/03/24	4	18.05	3	18.13	17.95	1	9,837	0.01%
2021/03/23	17	18.42	2	18.90	18.35	15	9,870	0.15%
2021/03/22	14.2	18.33	11.7	18.59	19.05	2.5	9,780	0.03%
2021/03/19	3	17.85	0	0.00	17.85	3	9,817	0.03%
2021/03/18	2	17.90	10	17.65	17.85	-8	9,965	-0.08%
2021/03/16	2	17.55	0	0.00	17.55	2	10,038	0.02%
2021/03/12	10	17.45	0	0.00	17.45	10	10,205	0.10%
2021/03/11	2	17.50	2	17.55	17.45	0	10,313	0.00%
2021/03/10	0	0.00	2	17.50	17.35	-2	10,332	-0.02%
2021/03/09	0	0.00	10	17.50	17.85	-10	10,400	-0.10%
2021/03/08	2	17.45	4	17.15	17.10	-2	10,427	-0.02%
2021/03/05	4.1	17.25	2	17.50	17.25	2.1	10,620	0.02%
2021/03/03	1	16.90	1	17.10	17.15	0	10,698	0.00%
2021/03/02	2	17.18	2	16.75	16.75	0	10,692	0.00%
2021/02/26	12	17.13	5	17.25	17.05	7	10,659	0.07%
2021/02/25	0	0.00	42	17.08	17.25	-42	10,733	-0.39%
2021/02/24	6	17.30	0	0.00	17.05	6	10,739	0.06%
2021/02/23	49	18.17	11	18.29	17.70	38	10,664	0.36%
2021/02/22	1	17.35	7	17.29	18.00	-6	10,480	-0.06%
2021/02/19	3	16.73	0	0.00	16.40	3	10,314	0.03%
2021/02/18	2	16.30	2	16.60	16.65	0	10,306	0.00%
2021/02/02	1	15.85	1	16.10	16.10	0	10,423	0.00%
2021/02/01	4	15.85	0	0.00	15.75	4	10,663	0.04%
2021/01/27	2	15.95	2	15.80	15.85	0	10,632	0.00%
2021/01/25	6	16.40	7	16.14	16.10	-1	10,815	-0.01%
2021/01/22	1	16.20	0	0.00	16.10	1	10,789	0.01%
2021/01/21	7	16.05	20	15.95	15.80	-13	10,753	-0.12%
2021/01/19	30	16.65	33	16.35	16.10	-3	10,678	-0.03%
2021/01/18	2	16.05	2	16.45	16.45	0	10,898	0.00%
2021/01/15	8	16.58	31	16.50	16.50	-23	10,832	-0.21%
2021/01/14	2	17.35	0	0.00	17.30	2	10,692	0.02%
2021/01/13	17	17.26	6	17.25	17.20	11	10,626	0.10%
2021/01/12	0	0.00	7	17.51	17.15	-7	10,567	-0.07%
2021/01/08	54	18.25	7	18.15	18.20	47	10,387	0.45%
2021/01/07	18	18.09	0	0.00	17.80	18	10,234	0.18%
2021/01/05	6	19.57	14.6	19.66	19.50	-8.6	9,747	-0.09%
2021/01/04	86	20.12	148	19.95	20.20	-62	9,555	-0.65%	大賣/
2020/12/31	38	20.25	61	20.33	20.25	-23	9,176	-0.25%
2020/12/30	16	20.09	30	20.17	20.35	-14	8,964	-0.16%
2020/12/29	156	21.19	108	21.10	20.80	48	8,706	0.55%	大買/大賣/
2020/12/28	74	20.49	8	20.88	21.05	66	7,702	0.86%
2020/12/25	5	19.21	2	19.40	19.15	3	6,775	0.04%
2020/12/23	0	0.00	8	17.59	18.05	-8	6,012	-0.13%
2020/12/22	25	18.13	40	18.10	17.85	-15	5,925	-0.25%
2020/12/21	68	19.03	29	19.17	18.90	39	5,595	0.70%
2020/12/18	1	17.55	0	0.00	17.70	1	4,892	0.02%
2020/12/17	1	17.40	0	0.00	17.25	1	4,744	0.02%
2020/12/16	2	17.65	3	17.65	17.80	-1	4,673	-0.02%
2020/12/15	18	17.71	22	17.89	17.75	-4	4,561	-0.09%
2020/12/14	10	17.06	15	17.42	17.50	-5	4,110	-0.12%
2020/12/11	7	16.49	16	16.40	16.50	-9	3,890	-0.23%
2020/12/10	0	0.00	6	17.20	16.90	-6	3,800	-0.16%
2020/12/09	7	17.25	1	17.20	17.25	6	3,740	0.16%
2020/12/08	13	16.83	5	17.10	16.90	8	3,714	0.22%
2020/12/07	2	16.90	0	0.00	16.75	2	3,593	0.06%
2020/12/04	0	0.00	1	16.50	16.50	-1	3,511	-0.03%
2020/12/03	5	16.52	5	16.75	16.65	0	3,522	0.00%
2020/12/01	12	16.25	20	16.45	16.20	-8	3,512	-0.23%
2020/11/30	20	15.95	5	16.20	15.95	15	3,323	0.45%
2020/11/27	5	15.50	0	0.00	15.70	5	3,228	0.15%
2020/11/25	0	0.00	21	15.52	15.55	-21	3,355	-0.63%
2020/11/24	2	15.68	4	15.68	15.65	-2	3,358	-0.06%
2020/11/23	1	15.25	5	15.35	15.35	-4	3,221	-0.12%
2020/11/19	0	0.00	1	14.95	15.00	-1	3,207	-0.03%
2020/11/17	0	0.00	1	14.95	14.90	-1	3,198	-0.03%
2020/11/16	0	0.00	10	15.00	15.00	-10	3,219	-0.31%
2020/11/13	1	14.80	0	0.00	14.80	1	3,218	0.03%
2020/11/12	1	15.00	5	15.25	15.00	-4	3,202	-0.12%
2020/11/11	0	0.00	1	15.50	15.40	-1	3,192	-0.03%
2020/11/10	2	15.15	5	15.35	15.15	-3	3,174	-0.09%
2020/11/09	5	15.52	13	15.45	15.50	-8	3,075	-0.26%
2020/11/03	6	15.13	1	15.10	14.95	5	2,741	0.18%
2020/11/02	3	14.90	5	15.00	15.10	-2	2,606	-0.08%
2020/10/28	1	15.00	0	0.00	15.00	1	2,472	0.04%
2020/10/26	55	15.04	4	15.10	15.00	51	2,379	2.14%
2020/09/30	0	0.00	1	13.60	13.60	-1	2,072	-0.05%
2020/09/28	1	13.55	0	0.00	13.65	1	2,122	0.05%
2020/09/17	0	0.00	1	14.15	14.05	-1	1,963	-0.05%
2020/09/11	0	13.95	0	0.00	13.95	0	2,093	0.00%
2020/09/09	0	0.00	1	14.10	14.30	-1	1,998	-0.05%
2020/09/07	0	0.00	6	14.35	14.20	-6	1,879	-0.32%
2020/09/04	5	13.90	19	13.91	13.95	-14	1,771	-0.79%
2020/08/31	1	14.45	1	14.40	14.40	0	1,586	0.00%
2020/08/28	11	14.06	8	14.00	13.95	3	1,458	0.21%
2020/08/26	15	13.55	0	0.00	13.75	15	1,411	1.06%
2020/08/24	7	13.30	0	0.00	13.35	7	1,370	0.51%
2020/08/21	0	0.00	1	13.25	13.35	-1	1,371	-0.07%
2020/08/14	5	13.75	0	0.00	13.65	5	1,294	0.39%
2020/08/07	0	0.00	3	13.25	13.25	-3	1,235	-0.24%
2020/08/04	0	0.00	2	13.10	13.15	-2	1,256	-0.16%
2020/08/03	2	13.35	0	0.00	13.35	2	1,259	0.16%
2020/07/21	3	13.55	0	0.00	13.65	3	1,281	0.23%
2020/07/08	3	14.00	0	0.00	14.10	3	1,189	0.25%
2020/07/01	0	0.00	5	13.65	13.65	-5	1,118	-0.45%
2020/06/30	0	0.00	29	13.65	13.65	-29	1,114	-2.60%
2020/06/23	0	0.00	10	13.50	13.55	-10	1,105	-0.90%
2020/06/22	40	13.83	0	13.65	13.70	40	1,099	3.64%
2020/06/11	0	0.00	8	13.21	13.05	-8	1,025	-0.78%
2020/06/10	0	0.00	3	13.30	13.35	-3	1,026	-0.29%
2020/06/09	3	13.35	0	0.00	13.40	3	1,062	0.28%
2020/06/05	3	13.13	0	0.00	13.10	3	1,054	0.28%
2020/05/26	0	0.00	1	12.90	12.95	-1	1,072	-0.09%
2020/04/29	1	12.90	0	0.00	12.95	1	1,094	0.09%
2020/04/23	0	0.00	3	12.40	12.30	-3	1,082	-0.28%
2020/04/22	0	0.00	2	12.30	12.25	-2	1,079	-0.19%
2020/04/21	6	12.57	1	12.40	12.30	5	1,073	0.47%
2020/04/01	0	0.00	1	11.40	11.65	-1	978	-0.10%
2020/03/31	0	0.00	1	11.50	11.50	-1	978	-0.10%
2020/03/19	1	11.05	0	0.00	11.00	1	1,007	0.10%
2020/03/17	0	0.00	2.1	11.91	11.95	-2.1	990	-0.21%
2020/03/16	0	0.00	1	12.50	12.25	-1	970	-0.10%
2020/03/13	3	12.53	18	12.50	12.50	-15	963	-1.56%
2020/03/02	0	0.00	1	13.75	13.70	-1	983	-0.10%
2020/02/19	0	0.00	0.5	13.80	13.85	-0.5	967	-0.05%
2020/01/13	0	0.00	3	14.20	14.20	-3	1,670	-0.18%
2019/12/24	1	14.45	160	14.38	14.40	-159	1,768	-8.99%	大賣/鉅額交易
2019/12/20	0	0.00	40	14.45	14.40	-40	1,785	-2.24%
2019/12/18	0	0.00	20	14.40	14.40	-20	1,742	-1.15%
2019/12/17	0	0.00	5	14.35	14.40	-5	1,727	-0.29%
2019/12/16	0	0.00	20	14.30	14.30	-20	1,713	-1.17%
2019/12/05	0	0.00	1	14.30	14.40	-1	1,677	-0.06%
2019/12/04	0	0.00	20	14.38	14.30	-20	1,671	-1.20%
2019/12/03	61	14.39	0	0.00	14.40	61	1,675	3.64%
2019/12/02	200	14.36	0	0.00	14.30	200	1,654	12.09%	大買/鉅額交易
2019/11/14	0	0.00	0.2	13.90	13.90	-0.2	1,510	-0.01%
2019/11/11	0	0.00	1	13.90	13.85	-1	1,521	-0.07%
2019/10/18	0	0.00	1	14.20	14.05	-1	807	-0.12%
2019/10/14	1	14.15	0	0.00	14.15	1	772	0.13%
2019/09/16	0	0.00	1	13.70	13.70	-1	1,031	-0.10%
2019/09/12	0	0.00	15	13.75	13.80	-15	1,059	-1.42%
2019/09/05	0	0.00	3	13.70	13.65	-3	1,054	-0.28%
2019/09/02	0	0.00	3	13.40	13.50	-3	1,065	-0.28%
2019/08/08	3	13.85	0	0.00	13.80	3	1,865	0.16%
2019/07/01	0	0.00	1	14.05	14.05	-1	1,680	-0.06%
2019/06/17	0	0.00	8	14.00	14.00	-8	1,490	-0.54%
2019/05/20	0	0.00	5	14.20	14.20	-5	912	-0.55%
2019/05/16	5	13.90	0	0.00	13.70	5	615	0.81%
2019/05/15	0.8	13.80	2	13.90	13.90	-1.2	621	-0.19%
2019/05/03	0	0.00	25	13.71	13.75	-25	552	-4.52%
2019/04/24	0	0.00	3	13.85	13.85	-3	531	-0.56%
2019/04/18	0	0.00	15	13.58	13.55	-15	460	-3.26%
2019/04/16	15	13.65	0	0.00	13.65	15	448	3.34%
2019/04/11	0	0.00	3	13.55	13.55	-3	415	-0.72%
2019/04/10	0	0.00	2	13.55	13.55	-2	398	-0.50%
2019/03/25	0	0.00	5	13.45	13.50	-5	470	-1.06%
2019/03/06	30	13.65	0	0.00	13.60	30	573	5.23%
2018/12/24	0	0.00	2	13.55	13.55	-2	1,133	-0.18%
2018/12/21	2	13.50	0	0.00	13.55	2	1,208	0.17%
2018/12/05	0	0.00	3	13.60	13.55	-3	1,226	-0.24%
2018/11/28	0	0.00	4	13.40	13.40	-4	1,589	-0.25%
2018/11/23	0	0.00	1	13.00	12.90	-1	1,619	-0.06%
2018/11/15	0	0.00	2	12.90	12.90	-2	1,536	-0.13%
2018/11/14	0	0.00	2	12.80	12.80	-2	1,534	-0.13%
2018/11/06	2	12.70	0	0.00	12.70	2	1,546	0.13%
2018/10/30	3	12.65	0	0.00	12.75	3	1,535	0.20%
2018/10/22	0	0.00	1	13.25	13.30	-1	1,489	-0.07%
2018/10/15	0	0.00	11	13.20	13.30	-11	1,417	-0.78%
2018/09/26	0	0.00	5	13.50	13.50	-5	921	-0.54%
2018/09/25	0	0.00	4	13.30	13.35	-4	904	-0.44%
2018/09/18	0	0.00	1	13.25	13.10	-1	876	-0.11%
2018/09/11	5	13.00	0	0.00	13.10	5	872	0.57%
2018/09/04	2	13.45	1	13.60	13.65	1	791	0.13%
2018/09/03	0	0.00	3	13.20	13.20	-3	427	-0.70%
2018/08/30	0	0.00	3	13.35	13.35	-3	411	-0.73%
2018/08/22	3	12.85	0	0.00	12.95	3	394	0.76%
2018/08/16	3	12.85	0	0.00	12.85	3	393	0.76%
2018/08/02	0	0.00	10	13.05	13.05	-10	388	-2.57%
2018/07/04	3	13.00	0	0.00	13.00	3	462	0.65%
2018/06/20	2	13.40	0	0.00	13.45	2	466	0.43%
2018/06/15	0	0.00	9.3	13.50	13.50	-9.3	466	-2.00%
2018/06/14	0	0.00	20	13.53	13.55	-20	465	-4.30%
2018/04/30	5	13.50	0	0.00	13.50	5	505	0.99%
2018/04/20	0	0.00	4	13.40	13.45	-4	513	-0.78%
2018/04/16	4	13.40	0	0.00	13.35	4	531	0.75%
2018/04/02	0	0.00	1	13.50	13.45	-1	589	-0.17%
2018/03/27	5	13.15	0	0.00	13.10	5	628	0.80%
2018/03/26	4	13.05	0	0.00	13.05	4	629	0.64%
2018/03/23	3	13.10	0.6	13.05	13.10	2.4	623	0.39%
2018/03/22	0	0.00	0	13.30	13.25	0	628	-0.01%
2018/03/16	2	13.30	0	0.00	13.30	2	634	0.32%
2018/03/14	0	0.00	4	13.45	13.40	-4	635	-0.63%
2018/03/13	3	13.45	0	0.00	13.50	3	640	0.47%
2018/03/09	1	13.35	0	0.00	13.40	1	642	0.16%
2018/03/07	1	13.25	0	0.00	13.25	1	674	0.15%
2018/03/05	7	13.34	0	0.00	13.25	7	690	1.01%
2018/02/27	3	13.40	0	0.00	13.45	3	687	0.44%
2018/02/23	10	13.45	0	0.00	13.30	10	691	1.45%
2018/02/22	1	13.25	0	0.00	13.30	1	700	0.14%
2018/02/09	4	12.90	0	0.00	13.10	4	711	0.56%
2018/02/07	7	13.27	0	0.00	13.20	7	709	0.99%
2018/02/06	5	13.05	0	0.00	13.05	5	700	0.71%
2018/01/26	0	0.00	20	14.13	14.15	-20	668	-2.99%
2018/01/18	0	0.00	2	14.25	14.25	-2	682	-0.29%
2018/01/15	0	0.00	3	14.25	14.20	-3	682	-0.44%
2018/01/04	0	0.00	1	14.15	14.15	-1	702	-0.14%
2018/01/02	0	0.00	2	14.40	14.35	-2	741	-0.27%