榮運 (2607)-永豐金-萬盛券商分點個股進出

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
32.10
漲跌
▲1.00
漲幅
+3.22%
成交量
6,225張
產業
上市航運類股▲0.07%
501人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/24	5	31.77	1	31.85	32.10	4	2,730	0.15%
2024/04/23	5	31.10	0	0.00	31.10	5	2,670	0.19%
2024/04/22	0	0.00	2	31.58	31.20	-2	2,701	-0.07%
2024/04/19	0	0.00	1	30.85	30.70	-1	2,662	-0.04%
2024/04/17	1	30.00	0	0.00	30.65	1	2,734	0.04%
2024/04/16	9	30.00	5	30.10	30.00	4	2,795	0.14%
2024/04/15	8	30.38	0	0.00	29.95	8	2,933	0.27%
2024/04/12	4.4	31.05	10.2	30.88	30.55	-5.8	3,047	-0.19%
2024/04/11	29	30.75	0	0.00	30.75	29	3,703	0.78%
2024/04/09	0.1	31.50	0	0.00	31.55	0.1	3,999	0.00%
2024/04/08	0	31.20	0	0.00	31.25	0	4,103	0.00%
2024/04/02	0	31.35	0	0.00	31.40	0	4,158	0.00%
2024/04/01	73.1	31.53	0	0.00	31.50	73.1	4,181	1.75%
2024/03/28	2	31.25	0	0.00	31.25	2	4,365	0.05%
2024/03/26	3	31.15	0	0.00	31.00	3	4,651	0.07%
2024/03/25	0	31.65	10	31.60	31.55	-10	4,799	-0.21%
2024/03/22	0	31.35	20	31.38	31.45	-20	5,120	-0.39%
2024/03/21	0.2	31.35	0	0.00	31.50	0.2	5,473	0.00%
2024/03/20	1	31.35	0	0.00	31.30	1	5,582	0.02%
2024/03/19	31	31.66	2	31.50	31.50	29	5,658	0.51%
2024/03/18	1	31.25	1	31.30	31.30	0	5,653	0.00%
2024/03/15	7	31.76	1	32.05	31.75	6	5,660	0.11%
2024/03/14	2	32.50	0	0.00	32.65	2	5,645	0.04%
2024/03/13	32	33.02	32	33.21	32.50	0	5,642	0.00%
2024/03/12	8	34.74	52	34.80	34.80	-44	5,505	-0.80%
2024/03/11	1	34.25	11.2	34.06	34.30	-10.2	5,524	-0.18%
2024/03/08	4	33.55	44	33.77	33.70	-40	5,737	-0.70%
2024/03/07	15	33.80	0	0.00	33.60	15	5,806	0.26%
2024/03/05	20.1	33.60	5	33.40	33.60	15.1	5,862	0.26%
2024/03/04	33.1	32.80	1	33.20	33.20	32.1	5,846	0.55%
2024/03/01	0.1	32.85	49	32.92	32.85	-48.9	5,858	-0.83%
2024/02/29	0	0.00	5	33.39	33.40	-5	5,870	-0.09%
2024/02/27	16	32.49	1	32.85	32.50	15	5,852	0.26%
2024/02/26	13	32.80	0	0.00	32.90	13	5,864	0.22%
2024/02/23	35.1	33.49	0	0.00	33.10	35.1	5,882	0.60%
2024/02/22	0.1	33.55	14	33.29	33.70	-13.9	5,889	-0.24%
2024/02/21	4	33.50	0	0.00	33.30	4	5,915	0.07%
2024/02/20	0	0.00	8	33.13	33.10	-8	6,015	-0.13%
2024/02/19	0.1	32.35	5	32.50	32.80	-4.9	6,253	-0.08%
2024/02/16	0	0.00	55	32.17	32.25	-55	6,433	-0.85%
2024/02/15	22	32.10	0	0.00	32.00	22	6,496	0.34%
2024/02/05	0	0.00	10	32.25	32.30	-10	6,685	-0.15%
2024/02/02	5	32.72	48	33.20	32.65	-43	6,738	-0.64%
2024/02/01	1.1	33.79	50	33.71	33.60	-48.9	6,793	-0.72%
2024/01/31	0	0.00	13	33.15	33.30	-13	6,831	-0.19%
2024/01/30	10	33.40	45	34.01	33.35	-35	6,830	-0.51%
2024/01/29	3	33.75	0	0.00	33.95	3	6,833	0.04%
2024/01/26	0	0.00	60	33.94	33.95	-60	6,825	-0.88%
2024/01/24	163	33.67	8	33.68	33.80	155	6,810	2.28%	大買/鉅額交易
2024/01/23	3	32.30	0	0.00	32.45	3	6,759	0.04%
2024/01/22	2	32.20	10	32.20	32.35	-8	6,771	-0.12%
2024/01/16	30.2	32.80	0	0.00	32.40	30.2	6,836	0.44%
2024/01/15	28	33.63	1	33.35	33.20	27	6,813	0.40%
2024/01/12	3.2	33.54	27	33.67	33.40	-23.8	6,831	-0.35%
2024/01/11	2	33.10	80	33.09	33.35	-78	6,813	-1.14%
2024/01/10	15	32.84	53	32.99	32.70	-38	6,854	-0.55%
2024/01/09	12.4	33.28	24.5	33.26	33.65	-12.1	6,822	-0.18%
2024/01/08	239.3	34.51	116	34.54	34.60	123.3	6,759	1.82%	大買/大賣/鉅額交易
2024/01/05	89.3	35.42	67.2	35.26	35.80	22.2	6,785	0.33%
2024/01/04	13	33.75	54.5	34.79	35.50	-41.5	6,080	-0.68%
2024/01/02	2	32.58	0	0.00	31.85	2	5,618	0.04%
2023/12/29	0	0.00	3	31.85	31.70	-3	5,499	-0.05%
2023/12/28	2	31.83	0	0.00	31.80	2	5,488	0.04%
2023/12/27	2	32.45	0	0.00	32.35	2	5,440	0.04%
2023/12/26	28	32.41	0	0.00	32.25	28	5,426	0.52%
2023/12/25	25	32.86	1	33.85	32.20	24	5,382	0.45%
2023/12/22	2	34.75	47	34.81	34.60	-45	5,252	-0.86%
2023/12/21	5	34.95	7.3	35.15	35.00	-2.3	5,139	-0.04%
2023/12/20	6	34.53	18.1	34.68	34.85	-12.1	4,962	-0.24%
2023/12/19	38.1	34.97	207	34.86	34.90	-168.9	4,821	-3.50%	大賣/鉅額交易
2023/12/18	283	33.83	76	34.55	35.00	207	4,503	4.60%	大買/鉅額交易
2023/12/15	12.3	32.96	13	33.12	33.10	-0.7	4,153	-0.02%
2023/12/14	0	0.00	14	32.23	32.40	-14	4,044	-0.35%
2023/12/13	5	31.45	1	31.40	31.45	4	3,966	0.10%
2023/12/12	0	0.00	1	31.50	31.55	-1	4,023	-0.02%
2023/12/07	0	0.00	2	31.08	31.05	-2	3,944	-0.05%
2023/12/05	6	31.30	3	31.28	31.55	3	3,849	0.08%
2023/12/04	2	31.03	9	30.64	30.85	-7	3,592	-0.19%
2023/11/30	3	29.28	0	0.00	29.30	3	3,436	0.09%
2023/11/29	0	0.00	6	29.70	29.75	-6	3,359	-0.18%
2023/11/28	1	29.85	2	29.93	29.85	-1	3,348	-0.03%
2023/11/27	0	0.00	0.3	29.40	29.40	-0.3	3,349	-0.01%
2023/11/24	0.3	29.50	0	0.00	29.40	0.3	3,319	0.01%
2023/11/22	0	29.60	0	0.00	29.40	0	3,286	0.00%
2023/11/20	3	29.35	0	0.00	29.30	3	3,249	0.09%
2023/11/17	10	29.29	6	29.25	29.50	4	3,211	0.12%
2023/11/16	9	30.41	5	31.55	28.80	4	3,099	0.13%
2023/11/15	21	32.73	34	32.36	31.35	-13	2,857	-0.46%
2023/11/14	4	33.59	1	33.45	33.50	3	2,801	0.11%
2023/11/13	23	33.24	25	33.43	33.30	-2	2,734	-0.07%
2023/11/10	7	32.00	2	32.25	32.00	5	2,525	0.20%
2023/11/09	6	31.68	1	32.00	32.00	5	2,463	0.20%
2023/11/08	0	0.00	1	30.90	30.70	-1	2,393	-0.04%
2023/11/06	1	30.50	3	30.85	30.80	-2	2,358	-0.08%
2023/11/03	1	30.75	0	0.00	30.70	1	2,392	0.04%
2023/11/02	0	0.00	3	30.47	30.65	-3	2,397	-0.13%
2023/11/01	0	0.00	1	30.20	30.20	-1	2,389	-0.04%
2023/10/31	4	29.88	1	30.30	29.85	3	2,379	0.13%
2023/10/26	5	30.50	3	30.95	30.50	2	2,325	0.09%
2023/10/25	0	0.00	5	31.00	30.90	-5	2,337	-0.21%
2023/10/24	1	30.75	1	30.95	30.95	0	2,340	0.00%
2023/10/20	0	0.00	1	30.65	30.75	-1	2,364	-0.04%
2023/10/19	1	31.00	12	30.94	30.90	-11	2,328	-0.47%
2023/10/18	1	30.45	0	0.00	30.40	1	2,271	0.04%
2023/10/17	2	30.60	0	0.00	30.45	2	2,201	0.09%
2023/10/16	7	30.71	4	30.59	30.40	3	2,175	0.14%
2023/10/13	19	30.57	19	30.51	30.50	0	2,097	0.00%
2023/10/12	0	0.00	1	29.00	29.15	-1	1,878	-0.05%
2023/10/11	0	0.00	14	28.57	28.85	-14	1,837	-0.76%
2023/10/05	4	27.84	0	0.00	27.80	4	1,872	0.21%
2023/10/04	5	27.65	0	0.00	27.60	5	1,893	0.26%
2023/09/21	0	0.00	2	28.53	28.50	-2	2,136	-0.09%
2023/09/18	1	28.80	0	0.00	28.50	1	2,140	0.05%
2023/09/15	1	28.70	10	28.85	28.90	-9	2,181	-0.41%
2023/09/12	0	0.00	1	28.10	28.10	-1	2,185	-0.05%
2023/09/11	1	28.00	0	0.00	28.00	1	2,213	0.05%
2023/09/07	1	28.45	0	0.00	28.50	1	2,268	0.04%
2023/08/31	0	0.00	15	28.45	28.50	-15	2,353	-0.64%
2023/08/30	0	0.00	19	27.80	27.75	-19	2,335	-0.81%
2023/08/28	1.5	27.80	0	0.00	27.65	1.5	2,361	0.07%
2023/08/25	0	0.00	2	28.08	27.85	-2	2,366	-0.08%
2023/08/22	0.1	28.60	0	0.00	28.70	0.1	2,342	0.00%
2023/08/18	12	28.44	27	28.73	28.60	-15	2,315	-0.65%
2023/08/17	10.1	27.20	21	27.53	27.55	-11	2,181	-0.50%
2023/08/16	0	0.00	13	27.15	27.15	-13	2,174	-0.60%
2023/08/15	0	0.00	5	27.41	27.45	-5	2,175	-0.23%
2023/08/14	1.1	27.58	0	0.00	27.20	1.1	2,178	0.05%
2023/08/11	0	0.00	3	28.20	28.10	-3	2,168	-0.14%
2023/08/10	5	28.60	0	0.00	28.45	5	2,168	0.23%
2023/08/09	10	28.85	2	29.03	28.80	8	2,144	0.37%
2023/08/08	0.1	28.80	16	28.62	28.55	-15.9	2,089	-0.76%
2023/08/07	0	0.00	4	28.50	28.55	-4	2,092	-0.19%
2023/07/28	0	0.00	2	28.83	28.65	-2	2,072	-0.10%
2023/07/27	3	28.42	7	28.40	28.30	-4	2,027	-0.20%
2023/07/26	1	27.55	0	0.00	27.60	1	1,976	0.05%
2023/07/24	0	0.00	7	26.82	26.85	-7	1,907	-0.37%
2023/07/21	0	0.00	1	27.15	27.05	-1	1,917	-0.05%
2023/07/19	0	0.00	24	26.59	26.55	-24	1,923	-1.25%
2023/07/18	5	26.86	2	26.93	26.90	3	1,929	0.16%
2023/07/17	0	0.00	1	27.25	27.15	-1	1,907	-0.05%
2023/07/14	0	0.00	17	27.09	27.10	-17	1,892	-0.90%
2023/07/13	81	27.05	16	26.98	26.90	65	1,907	3.41%
2023/07/12	8	28.40	1	28.35	28.20	7	1,920	0.37%
2023/07/11	26.1	28.60	0	0.00	28.60	26.1	1,871	1.39%
2023/07/10	4	28.60	9	28.65	28.60	-5	1,879	-0.27%
2023/07/05	1	29.20	4.4	29.27	29.10	-3.4	1,851	-0.18%
2023/07/04	0	0.00	15	29.68	29.40	-15	1,853	-0.81%
2023/07/03	1	29.60	3	29.35	29.35	-2	1,776	-0.11%
2023/06/30	0.2	28.85	2	28.90	28.80	-1.8	1,714	-0.10%
2023/06/29	5.1	28.50	0	0.00	28.55	5.1	1,688	0.30%
2023/06/28	0	0.00	2	28.50	28.50	-2	1,673	-0.12%
2023/06/27	3	28.53	5	28.60	28.35	-2	1,673	-0.12%
2023/06/26	1	28.80	0	0.00	28.70	1	1,667	0.06%
2023/06/21	2.1	28.57	2	28.73	29.00	0.1	1,659	0.01%
2023/06/20	0	0.00	1.1	28.60	28.55	-1.1	1,622	-0.07%
2023/06/19	3.1	28.58	0	0.00	28.45	3.1	1,611	0.19%
2023/06/16	25.1	28.47	7.1	28.45	28.40	18	1,592	1.13%
2023/06/15	6	28.44	4	28.40	28.40	2	1,577	0.13%
2023/06/14	1.1	28.31	11	28.50	28.50	-9.9	1,564	-0.63%
2023/06/13	12	27.93	0	0.00	27.95	12	1,537	0.78%
2023/06/12	0	0.00	2	28.08	27.95	-2	1,691	-0.12%
2023/06/09	2.1	28.20	6	28.19	28.20	-3.9	1,719	-0.23%
2023/06/08	25.2	28.28	0	0.00	28.15	25.2	1,761	1.43%
2023/06/07	0.1	28.10	5	28.15	28.15	-4.9	1,892	-0.26%
2023/06/06	5.1	27.95	0	0.00	27.95	5.1	1,901	0.27%
2023/06/05	10.1	27.95	0	0.00	28.00	10.1	1,920	0.53%
2023/06/02	0.1	27.70	1	27.75	27.75	-0.9	1,944	-0.05%
2023/06/01	0	0.00	1	27.65	27.60	-1	2,000	-0.05%
2023/05/31	0.1	27.50	0	0.00	27.40	0.1	2,114	0.00%
2023/05/30	0.1	27.40	0	0.00	27.35	0.1	2,164	0.00%
2023/05/29	0	0.00	2	27.55	27.35	-2	2,210	-0.09%
2023/05/26	0	0.00	2	27.30	27.25	-2	2,268	-0.09%
2023/05/25	0	0.00	1	27.45	27.35	-1	2,351	-0.04%
2023/05/24	0.1	27.40	0	0.00	27.55	0.1	2,380	0.00%
2023/05/23	0.1	27.50	1	27.50	27.40	-0.9	2,405	-0.04%
2023/05/22	0.1	27.40	0	0.00	27.45	0.1	2,437	0.00%
2023/05/19	0.1	27.20	0	0.00	27.30	0.1	2,462	0.00%
2023/05/18	0.1	27.25	0	0.00	27.35	0.1	2,530	0.00%
2023/05/17	10.1	27.20	20	27.13	27.40	-9.9	2,538	-0.39%
2023/05/16	15.1	27.05	0	0.00	27.10	15.1	2,549	0.59%
2023/05/15	4	26.55	0	0.00	26.60	4	2,580	0.16%
2023/05/05	0.1	27.00	0	0.00	26.90	0.1	2,968	0.00%
2023/05/02	0.1	27.10	0	0.00	27.10	0.1	3,082	0.00%
2023/04/27	1	26.90	3	26.80	26.80	-2	3,117	-0.06%
2023/04/26	4	26.66	0	0.00	26.65	4	3,135	0.13%
2023/04/25	0	0.00	100	27.32	26.85	-100	3,149	-3.18%
2023/04/21	5	27.42	1	27.30	27.35	4	3,216	0.12%
2023/04/20	9	27.73	0	0.00	27.70	9	3,200	0.28%
2023/04/19	23	27.94	0	27.95	27.80	23	3,208	0.72%
2023/04/18	20	28.20	0	0.00	28.10	20	3,208	0.62%
2023/04/17	3	28.60	3	28.42	28.40	0	3,199	0.00%
2023/04/13	0.2	28.05	1	28.10	28.25	-0.9	3,151	-0.03%
2023/04/12	15	27.85	1	27.95	27.95	14	3,165	0.44%
2023/04/11	5	27.95	0	0.00	27.95	5	3,196	0.16%
2023/04/10	13.1	28.01	0	0.00	27.95	13.1	3,226	0.41%
2023/04/07	0.1	27.90	0	0.00	28.00	0.1	3,243	0.00%
2023/04/06	10.1	27.80	0	0.00	27.70	10.1	3,258	0.31%
2023/03/31	0.1	27.70	0	0.00	27.70	0.1	3,329	0.00%
2023/03/30	0	27.50	0	0.00	27.75	0	3,547	0.00%
2023/03/28	2	27.55	4.2	27.60	27.50	-2.2	3,638	-0.06%
2023/03/24	1	27.65	2	27.68	27.65	-1	3,815	-0.03%
2023/03/23	0	0.00	2.5	27.63	27.60	-2.5	3,843	-0.06%
2023/03/22	0.1	27.85	1.2	27.85	27.90	-1.1	3,844	-0.03%
2023/03/21	0	0.00	0.1	27.70	27.70	-0.1	3,852	0.00%
2023/03/20	0	0.00	1	27.70	27.65	-1	3,859	-0.03%
2023/03/17	0	0.00	2	27.55	27.45	-2	3,877	-0.05%
2023/03/16	4	27.48	2	27.30	27.40	2	3,873	0.05%
2023/03/15	10	28.51	4	28.45	27.75	6	3,873	0.15%
2023/03/14	2.3	27.38	0	0.00	27.40	2.3	3,773	0.06%
2023/03/13	2.1	27.90	2	27.85	27.75	0.1	3,758	0.00%
2023/03/10	7	28.41	2	28.55	28.25	5	3,726	0.13%
2023/03/09	0	28.35	0	28.90	28.45	0	3,632	0.00%
2023/03/08	0	0.00	4	28.33	28.30	-4	3,663	-0.11%
2023/03/07	1.1	28.68	0	0.00	28.60	1.1	3,682	0.03%
2023/03/06	0	0.00	2	28.55	28.40	-2	3,693	-0.05%
2023/03/03	8.1	28.51	21	28.50	28.55	-12.9	3,725	-0.35%
2023/03/02	0	0.00	5	28.10	28.10	-5	3,645	-0.14%
2023/03/01	0	0.00	2	27.83	27.65	-2	3,637	-0.05%
2023/02/24	1	28.15	0.1	28.00	28.00	0.9	3,621	0.02%
2023/02/23	0.1	28.00	5.1	28.01	27.95	-5	3,587	-0.14%
2023/02/20	0	27.35	0	0.00	27.40	0	3,566	0.00%
2023/02/16	5.1	27.85	0	0.00	27.75	5.1	3,623	0.14%
2023/02/14	1	27.35	0	0.00	27.30	1	3,625	0.03%
2023/02/13	7	27.21	8	27.44	27.20	-1	3,643	-0.03%
2023/02/10	12	27.69	7	28.00	27.70	5	3,682	0.14%
2023/02/09	19	28.26	18.1	27.99	28.30	0.9	3,694	0.02%
2023/02/06	3	27.00	1	26.95	26.90	2	3,560	0.06%
2023/02/02	0	0.00	1	27.20	27.15	-1	3,569	-0.03%
2023/01/31	0.1	27.00	0	0.00	26.90	0.1	3,535	0.00%
2023/01/30	0	26.90	0	0.00	26.65	0	3,525	0.00%
2023/01/11	1.1	27.32	0	0.00	27.30	1.1	3,640	0.03%
2023/01/05	0.1	27.60	2	27.85	27.50	-1.9	3,930	-0.05%
2023/01/04	1	27.65	0	0.00	27.55	1	4,007	0.02%
2022/12/30	1	28.25	0	0.00	27.80	1	4,417	0.02%
2022/12/29	3	28.03	0	0.00	28.05	3	4,441	0.07%
2022/12/28	1	28.50	0	0.00	28.50	1	4,573	0.02%
2022/12/27	1	28.70	0	0.00	28.70	1	4,709	0.02%
2022/12/26	0.1	28.70	0	0.00	28.55	0.1	4,791	0.00%
2022/12/23	0.2	29.03	4	28.86	29.10	-3.8	4,859	-0.08%
2022/12/22	9	29.17	11.1	28.91	28.70	-2.1	5,017	-0.04%
2022/12/21	0.1	28.20	1	28.40	28.30	-0.9	4,945	-0.02%
2022/12/20	6.1	28.27	2	29.05	27.85	4.1	5,042	0.08%
2022/12/19	0.1	28.30	9	28.48	28.20	-8.9	5,149	-0.17%
2022/12/16	2	28.70	4	28.45	28.45	-2	5,384	-0.04%
2022/12/15	0.1	28.15	2	28.03	28.20	-1.9	5,386	-0.04%
2022/12/13	1	27.60	0	0.00	27.65	1	5,880	0.02%
2022/12/09	1	27.95	3	27.85	27.90	-2	7,024	-0.03%
2022/12/07	0.1	27.95	0	0.00	27.70	0.1	7,555	0.00%
2022/12/06	2.1	28.30	0	0.00	28.00	2.1	7,616	0.03%
2022/12/02	0.1	28.70	0	0.00	28.65	0.1	7,718	0.00%
2022/12/01	0.1	29.00	4	28.95	28.80	-3.9	7,713	-0.05%
2022/11/30	0.1	28.40	27	28.48	28.50	-26.9	7,670	-0.35%
2022/11/29	0.2	28.25	6	28.24	28.35	-5.8	7,639	-0.08%
2022/11/28	34	28.07	4	28.15	27.80	30	7,655	0.39%
2022/11/25	7.1	28.26	1	28.20	28.15	6.1	7,665	0.08%
2022/11/24	2	27.63	1	27.90	27.80	1	7,653	0.01%
2022/11/21	0	27.50	0	0.00	27.50	0	7,688	0.00%
2022/11/18	2	27.40	0	0.00	27.20	2	7,685	0.03%
2022/11/17	0	0.00	8	27.86	27.70	-8	7,677	-0.10%
2022/11/16	1	27.55	0	0.00	27.55	1	7,710	0.01%
2022/11/15	0	0.00	1	27.75	27.85	-1	7,729	-0.01%
2022/11/14	0	0.00	3	27.80	27.75	-3	7,755	-0.04%
2022/11/11	6	27.62	0	0.00	27.40	6	7,743	0.08%
2022/11/09	0	0.00	1	27.65	27.60	-1	7,760	-0.01%
2022/11/08	3	27.95	1	27.85	27.60	2	7,783	0.03%
2022/11/07	4	27.44	2	27.30	27.20	2	7,771	0.03%
2022/11/04	26.1	26.92	10	27.25	27.25	16.1	7,829	0.21%
2022/11/03	0	0.00	2	26.45	26.75	-2	7,773	-0.03%
2022/11/02	1.1	26.96	2	26.95	26.45	-0.9	7,829	-0.01%
2022/11/01	1	26.20	4	26.73	26.50	-3	7,847	-0.04%
2022/10/31	2	25.68	14	25.94	26.00	-12	8,071	-0.15%
2022/10/28	2.1	26.17	2	26.05	25.85	0.1	8,163	0.00%
2022/10/27	3	26.27	13	26.40	26.45	-10	8,217	-0.12%
2022/10/26	7	25.79	4	25.84	25.75	3	8,279	0.04%
2022/10/25	0.1	26.35	0	0.00	26.15	0.1	8,414	0.00%
2022/10/24	14.1	26.57	5	26.40	26.30	9.1	8,432	0.11%
2022/10/21	3	26.32	1	26.30	26.05	2	8,402	0.02%
2022/10/20	7	26.06	1	26.00	26.85	6	8,375	0.07%
2022/10/19	0	0.00	10	27.50	27.15	-10	8,304	-0.12%
2022/10/18	10	27.27	1	27.15	26.90	9	8,261	0.11%
2022/10/17	1.4	25.87	101	25.80	26.65	-99.7	8,237	-1.21%	大賣/
2022/10/14	1	28.00	1	27.95	27.70	0	8,225	0.00%
2022/10/13	6.3	27.17	2	27.10	26.80	4.3	8,196	0.05%
2022/10/12	1.3	29.02	0	0.00	28.75	1.3	8,070	0.02%
2022/10/11	22.3	30.09	1	30.55	29.70	21.3	7,997	0.27%
2022/10/07	4	32.84	85	32.80	33.00	-81	7,731	-1.05%
2022/10/06	14.1	32.14	26	31.98	32.30	-11.9	7,619	-0.16%
2022/10/05	17.1	32.68	26	32.97	32.10	-8.9	7,592	-0.12%
2022/10/04	1	31.55	8	32.46	32.80	-7	7,481	-0.09%
2022/10/03	2	31.48	2	31.65	31.10	0	7,382	0.00%
2022/09/30	10	31.10	10	31.35	31.55	0	7,363	0.00%
2022/09/29	29	32.50	113	32.77	31.70	-84	7,286	-1.15%	大賣/
2022/09/28	3	31.08	3	30.73	30.75	0	7,082	0.00%
2022/09/27	4	31.95	17	32.06	32.30	-13	6,990	-0.19%
2022/09/26	1	31.30	65	32.39	31.20	-64	6,930	-0.92%
2022/09/23	37	34.18	3	33.88	33.35	34	6,839	0.50%
2022/09/22	36	33.07	11	33.09	33.20	25	6,621	0.38%
2022/09/21	9	33.42	2	34.43	33.35	7	6,541	0.11%
2022/09/20	59	33.72	60	34.10	33.65	-1	6,291	-0.02%
2022/09/19	70	33.92	71	34.80	34.00	-1	6,189	-0.02%
2022/09/16	93	34.05	65.3	33.94	35.15	27.7	5,886	0.47%
2022/09/15	15	33.11	29	32.68	33.20	-14	5,256	-0.27%
2022/09/14	11	30.65	10	29.94	30.70	1	4,934	0.02%
2022/09/13	12	30.03	5	29.71	30.20	7	4,889	0.14%
2022/09/12	10	29.84	7	29.86	29.85	3	4,945	0.06%
2022/09/06	11	27.86	32	28.40	27.65	-21	4,959	-0.42%
2022/09/02	7.5	28.39	11	29.09	28.25	-3.6	5,019	-0.07%
2022/09/01	12	29.30	1	29.25	29.00	11	4,981	0.22%
2022/08/31	7	29.84	36	29.79	29.85	-29	4,961	-0.58%
2022/08/29	1	30.40	0.1	30.30	30.55	0.9	4,913	0.02%
2022/08/26	0	0.00	0.1	31.45	31.40	-0.1	4,913	0.00%
2022/08/24	10	30.75	3	30.50	30.40	7	4,964	0.14%
2022/08/23	0	0.00	10	30.70	30.60	-10	5,025	-0.20%
2022/08/22	10	31.50	1	31.35	31.35	9	5,022	0.18%
2022/08/19	20	31.33	1	31.50	31.25	19	5,026	0.38%
2022/08/18	0	0.00	1	30.90	30.85	-1	5,050	-0.02%
2022/08/17	0	0.00	1	31.00	30.80	-1	5,102	-0.02%
2022/08/16	0	0.00	3	30.45	30.40	-3	5,157	-0.06%
2022/08/11	2	31.15	2	30.98	30.20	0	5,498	0.00%
2022/08/09	13.2	29.75	15	29.95	29.85	-1.9	5,462	-0.03%
2022/08/05	15	30.95	2	31.15	30.40	13	5,526	0.24%
2022/08/03	7	29.84	9	29.89	29.85	-2	5,530	-0.04%
2022/08/02	15	29.75	0	0.00	29.65	15	5,715	0.26%
2022/08/01	90	30.35	2	30.75	30.75	88	6,122	1.44%
2022/07/29	2	29.35	0	0.00	29.25	2	6,464	0.03%
2022/07/26	6	28.84	0	0.00	28.75	6	8,070	0.07%
2022/07/25	1	28.75	6	28.87	29.10	-5	8,289	-0.06%
2022/07/22	0	0.00	11	29.03	29.30	-11	8,435	-0.13%
2022/07/21	13	30.00	1	29.10	29.10	12	8,743	0.14%
2022/07/19	1	29.50	4	29.65	29.60	-3	10,358	-0.03%
2022/07/12	1	28.55	0	0.00	28.15	1	13,366	0.01%
2022/07/08	6	29.26	1	29.35	29.40	5	13,647	0.04%
2022/07/06	2	28.18	1	27.85	27.85	1	13,778	0.01%
2022/07/04	2	27.53	1	27.35	27.70	1	14,224	0.01%
2022/07/01	5	28.00	23	27.81	27.00	-18	14,352	-0.13%
2022/06/30	2	28.83	0	0.00	28.60	2	14,419	0.01%
2022/06/28	1	29.85	0	0.00	30.15	1	14,780	0.01%
2022/06/27	2.2	30.88	16	30.51	30.60	-13.8	14,820	-0.09%
2022/06/23	5	28.50	0	0.00	28.70	5	15,030	0.03%
2022/06/22	1	29.35	0	0.00	28.90	1	15,064	0.01%
2022/06/20	14	29.99	802	30.00	29.50	-788	15,280	-5.16%	大賣/鉅額交易
2022/06/17	1	31.25	1	31.20	31.15	0	15,278	0.00%
2022/06/16	2	32.53	0	0.00	31.80	2	15,447	0.01%
2022/06/15	4	33.63	0	0.00	33.50	4	15,628	0.03%
2022/06/14	0	0.00	6	33.52	33.50	-6	16,291	-0.04%
2022/06/13	8	33.84	0	0.00	33.80	8	17,105	0.05%
2022/06/08	0	0.00	1	36.00	36.00	-1	19,675	-0.01%
2022/06/07	1	36.00	0	0.00	36.00	1	22,680	0.00%
2022/06/02	10	36.45	10	36.20	36.15	0	26,957	0.00%
2022/06/01	0	0.00	1	36.80	36.25	-1	28,403	0.00%
2022/05/31	0	0.00	3	37.00	37.00	-3	29,060	-0.01%
2022/05/30	0	0.00	1	35.75	35.60	-1	30,013	0.00%
2022/05/26	0	0.00	7	35.51	35.45	-7	32,280	-0.02%
2022/05/25	1	35.40	4	35.44	35.30	-3	33,909	-0.01%
2022/05/24	2	34.95	15	35.15	34.90	-13	38,276	-0.03%
2022/05/23	4	35.13	4	35.24	35.00	0	40,270	0.00%
2022/05/20	20	33.94	1	33.80	33.40	19	41,455	0.05%
2022/05/19	4	33.28	2	33.55	33.40	2	42,155	0.00%
2022/05/18	0	0.00	1	34.55	34.55	-1	42,498	0.00%
2022/05/17	2	34.68	2	34.63	34.35	0	42,509	0.00%
2022/05/16	1	34.40	3	34.60	34.80	-2	42,495	0.00%
2022/05/13	102	35.15	0	0.00	35.15	102	42,473	0.24%	大買/鉅額交易
2022/05/12	10	34.72	0	0.00	34.45	10	42,463	0.02%
2022/05/11	1	35.70	2	35.95	35.80	-1	42,350	0.00%
2022/05/10	22	36.36	221	36.11	36.60	-199	42,400	-0.47%	大賣/鉅額交易
2022/05/09	114.2	36.58	1	36.70	36.05	113.2	42,499	0.27%	大買/鉅額交易
2022/05/06	110	38.72	13	38.54	38.20	97	42,373	0.23%	大買/
2022/05/05	681	37.96	94	38.27	38.95	587	41,920	1.40%	大買/鉅額交易
2022/05/04	49	38.02	727	38.29	37.60	-678	41,253	-1.64%	大賣/鉅額交易
2022/05/03	5	36.05	1	35.90	35.80	4	40,425	0.01%
2022/04/29	11	36.42	8	36.49	36.10	3	40,391	0.01%
2022/04/28	4	35.61	0	0.00	35.30	4	40,219	0.01%
2022/04/27	223	35.12	10	35.10	35.45	213	40,070	0.53%	大買/鉅額交易
2022/04/26	525	36.98	25.2	37.35	36.20	499.8	39,802	1.26%	大買/鉅額交易
2022/04/25	155	38.36	95.1	39.48	37.45	59.9	39,224	0.15%	大買/
2022/04/22	82.1	40.79	117.2	40.64	41.50	-35.1	38,164	-0.09%	大賣/
2022/04/21	6.1	38.15	15	38.31	37.75	-8.9	36,433	-0.02%
2022/04/20	32.2	37.76	216	37.71	37.00	-183.8	36,367	-0.51%	大賣/鉅額交易
2022/04/19	2	37.03	2	36.93	36.75	0	36,369	0.00%
2022/04/18	205.3	36.24	3	36.15	36.00	202.3	36,633	0.55%	大買/鉅額交易
2022/04/15	6	37.60	13	37.57	37.30	-7	36,568	-0.02%
2022/04/14	4	37.79	22	37.92	37.20	-18	36,441	-0.05%
2022/04/13	0	0.00	39	37.64	37.50	-39	36,214	-0.11%
2022/04/12	13	36.67	0	0.00	36.60	13	36,053	0.04%
2022/04/11	41	37.22	68	37.92	36.60	-27	35,984	-0.08%
2022/04/08	26	37.72	57	37.87	37.60	-31	35,859	-0.09%
2022/04/07	16	37.29	14	37.39	36.15	2	35,512	0.01%
2022/04/01	55	37.61	58	37.84	37.60	-3	35,270	-0.01%
2022/03/31	2	37.20	3	36.85	36.90	-1	35,067	0.00%
2022/03/30	2	37.25	32	36.91	36.85	-30	34,978	-0.09%
2022/03/29	12	37.02	6	37.03	36.90	6	34,879	0.02%
2022/03/28	3	36.05	0	0.00	36.95	3	34,719	0.01%
2022/03/25	12	35.78	4	35.98	35.85	8	34,509	0.02%
2022/03/24	5	36.54	13	36.56	36.60	-8	34,322	-0.02%
2022/03/23	15	37.38	15	37.24	37.30	0	34,195	0.00%
2022/03/22	3.5	36.83	1	36.90	37.00	2.5	33,970	0.01%
2022/03/21	17	37.07	1	37.05	37.25	16	33,854	0.05%
2022/03/18	57	36.86	6	36.75	37.05	51	33,681	0.15%
2022/03/17	10	37.14	9	37.12	37.70	1	33,453	0.00%
2022/03/16	21	36.86	17	37.14	36.30	4	32,794	0.01%
2022/03/15	55	38.28	18	38.04	37.50	37	31,999	0.12%
2022/03/14	63	40.11	62	40.45	39.30	1	31,454	0.00%
2022/03/11	35	40.35	13.1	40.23	39.60	21.9	30,756	0.07%
2022/03/10	305	42.78	297	42.00	41.75	8	29,780	0.03%	大買/大賣/
2022/03/09	62	39.36	114	39.77	40.80	-52	27,132	-0.19%	大賣/
2022/03/08	400	37.97	341	38.74	37.10	59	25,199	0.23%	大買/大賣/
2022/03/07	30	38.67	44	38.63	39.00	-14	23,020	-0.06%
2022/03/04	37	38.76	44	38.75	37.35	-7	21,647	-0.03%
2022/03/03	41	39.09	93.4	38.99	38.90	-52.4	20,978	-0.25%
2022/03/02	163	38.74	112.9	38.75	38.65	50.1	20,010	0.25%	大買/大賣/
2022/03/01	45	36.62	27.1	36.73	36.95	17.9	18,566	0.10%
2022/02/25	61.5	38.85	40	38.69	37.55	21.5	17,718	0.12%
2022/02/24	609.1	38.41	458.6	38.37	36.95	150.5	16,051	0.94%	大買/大賣/鉅額交易
2022/02/23	99.5	36.90	121.9	37.16	37.80	-22.4	11,725	-0.19%	大賣/
2022/02/22	324	34.99	231	36.04	34.40	93	9,690	0.96%	大買/大賣/
2022/02/21	62	36.16	88	36.06	36.65	-26	8,270	-0.31%
2022/02/18	3	31.98	11	32.76	33.35	-8	7,592	-0.11%
2022/02/17	8	30.17	9	30.27	30.35	-1	7,344	-0.01%
2022/02/15	9	30.26	7	29.70	29.75	2	7,401	0.03%
2022/02/14	12	30.49	29	30.63	30.55	-17	7,542	-0.23%
2022/02/11	27	31.13	0	0.00	31.00	27	7,505	0.36%
2022/02/10	13	31.80	6	31.93	31.70	7	7,479	0.09%
2022/02/09	21	31.38	35.2	31.21	31.45	-14.2	7,353	-0.19%
2022/02/08	32.1	30.09	10	30.70	30.85	22.1	7,037	0.31%
2022/02/07	0	0.00	1	29.00	29.20	-1	6,758	-0.01%
2022/01/26	17	28.23	19	28.12	28.10	-2	6,973	-0.03%
2022/01/25	18	28.34	20	28.15	28.10	-2	7,037	-0.03%
2022/01/24	12	28.46	16	28.46	28.65	-4	7,032	-0.06%
2022/01/21	5	29.14	5	28.75	28.70	0	7,050	0.00%
2022/01/20	7	29.10	7	29.24	29.20	0	7,026	0.00%
2022/01/19	19	29.27	18	29.33	29.20	1	7,030	0.01%
2022/01/18	8	29.35	8	29.20	29.50	0	6,986	0.00%
2022/01/17	5	29.11	62	29.33	29.60	-57	7,002	-0.81%
2022/01/14	25	29.20	25	29.26	29.15	0	7,015	0.00%
2022/01/13	168	30.29	132	30.98	30.10	36	6,862	0.52%	大買/大賣/
2022/01/12	29.7	30.83	33	30.83	31.50	-3.3	6,614	-0.05%
2022/01/11	85	30.10	53	30.19	29.65	32	6,169	0.52%
2022/01/10	12	29.06	2	29.40	28.55	10	5,886	0.17%
2022/01/07	1	28.35	0	0.00	28.40	1	5,815	0.02%
2022/01/06	3	28.72	1	29.00	28.60	2	5,887	0.03%
2022/01/05	8	28.71	8	28.58	28.55	0	5,953	0.00%
2022/01/04	0	0.00	1	28.75	28.75	-1	6,038	-0.02%
2022/01/03	4	29.08	77	28.84	28.75	-73	6,079	-1.20%
2021/12/30	2.6	29.30	3	29.23	29.30	-0.4	6,215	-0.01%
2021/12/29	1	29.30	0	0.00	29.20	1	6,253	0.02%
2021/12/28	33	29.78	6	29.41	29.25	27	6,339	0.43%
2021/12/27	43	29.40	12	29.65	29.70	31	6,436	0.48%
2021/12/24	8	28.60	9	28.44	28.45	-1	6,424	-0.02%
2021/12/23	9	28.58	9	28.35	28.35	0	6,490	0.00%
2021/12/22	8	28.69	9	28.50	28.55	-1	6,586	-0.02%
2021/12/21	4	28.30	8	28.70	28.80	-4	6,639	-0.06%
2021/12/20	6	28.43	8	28.34	28.30	-2	6,679	-0.03%
2021/12/17	2	28.40	4	28.90	28.45	-2	6,755	-0.03%
2021/12/16	6	28.70	6	28.60	28.45	0	6,747	0.00%
2021/12/15	6	28.25	6	28.55	28.60	0	6,795	0.00%
2021/12/14	12	28.84	18	28.54	28.30	-6	6,844	-0.09%
2021/12/13	9	29.15	13	29.26	29.00	-4	6,824	-0.06%
2021/12/10	11	29.64	12	29.49	29.35	-1	6,852	-0.01%
2021/12/09	4	30.03	3	30.15	30.05	1	6,895	0.01%
2021/12/08	8.4	30.56	6	30.53	30.30	2.4	6,970	0.03%
2021/12/07	3.1	30.15	0	0.00	30.15	3.1	6,908	0.04%
2021/12/06	3	30.37	11	30.30	30.05	-8	6,982	-0.11%
2021/12/03	27	30.59	21	30.03	29.40	6	6,930	0.09%
2021/12/02	9	29.23	11	29.61	29.70	-2	6,861	-0.03%
2021/12/01	13	29.11	12	29.05	28.95	1	6,790	0.01%
2021/11/30	0	0.00	3	29.28	29.30	-3	6,913	-0.04%
2021/11/29	0	0.00	8	28.61	28.50	-8	6,937	-0.12%
2021/11/26	22	29.11	16	28.41	28.20	6	7,052	0.09%
2021/11/25	12	29.34	13	29.52	29.45	-1	7,137	-0.01%
2021/11/24	9	29.02	14	29.26	29.35	-5	7,245	-0.07%
2021/11/23	8	28.99	5	29.15	28.75	3	7,365	0.04%
2021/11/22	3	29.30	8	29.51	29.40	-5	7,528	-0.07%
2021/11/19	19.5	29.07	18	28.39	28.35	1.5	7,752	0.02%
2021/11/18	15.5	29.01	15	29.08	29.10	0.5	8,821	0.01%
2021/11/17	24	29.36	23	29.00	29.05	1	9,318	0.01%
2021/11/16	2	29.30	21.4	29.39	29.80	-19.4	9,490	-0.20%
2021/11/15	2	28.65	2	28.25	28.10	0	9,920	0.00%
2021/11/12	7	28.86	1	28.80	28.80	6	10,211	0.06%
2021/11/11	5	28.44	24	29.02	28.35	-19	10,240	-0.19%
2021/11/10	2	28.28	1	28.55	28.15	1	10,144	0.01%
2021/11/09	2	28.05	50	28.29	28.10	-48	10,345	-0.46%
2021/11/08	50	28.31	3	28.40	28.45	47	10,389	0.45%
2021/11/05	1	27.25	1	27.30	27.55	0	10,542	0.00%
2021/11/04	10	28.02	1	27.80	27.50	9	10,879	0.08%
2021/11/03	13	28.32	8	28.44	28.05	5	11,742	0.04%
2021/11/02	3	27.25	3	27.63	27.20	0	11,815	0.00%
2021/11/01	1	27.05	11	27.05	26.95	-10	11,818	-0.08%
2021/10/28	0	0.00	2	27.13	26.65	-2	11,897	-0.02%
2021/10/27	5	26.55	0	0.00	26.65	5	12,091	0.04%
2021/10/26	1	27.05	0	0.00	27.15	1	12,447	0.01%
2021/10/25	10	27.38	4	27.49	27.35	6	12,954	0.05%
2021/10/22	13	26.90	0	0.00	26.70	13	13,258	0.10%
2021/10/21	0	0.00	2	28.48	27.90	-2	13,541	-0.01%
2021/10/19	5	27.45	10	27.80	27.70	-5	14,313	-0.03%
2021/10/18	6	26.38	4	26.84	27.15	2	14,792	0.01%
2021/10/15	1	27.55	0	0.00	27.65	1	15,367	0.01%
2021/10/14	0	0.00	7	27.53	27.60	-7	15,743	-0.04%
2021/10/13	4	27.08	1	26.80	26.80	3	16,468	0.02%
2021/10/12	3	27.15	1	27.45	27.35	2	18,371	0.01%
2021/10/08	15	28.42	1	29.10	28.40	14	18,637	0.08%
2021/10/07	2	28.90	15	29.34	28.65	-13	18,805	-0.07%
2021/10/06	10	27.60	0	0.00	27.60	10	18,872	0.05%
2021/10/05	1	27.60	23	28.00	28.75	-22	18,954	-0.12%
2021/10/04	2	28.68	2	28.15	27.80	0	18,986	0.00%
2021/10/01	12	29.21	13	29.24	29.30	-1	19,096	-0.01%
2021/09/30	10	30.60	8	31.04	31.15	2	19,222	0.01%
2021/09/29	7	30.31	1	29.90	29.95	6	19,437	0.03%
2021/09/28	8	30.57	0	0.00	30.50	8	19,727	0.04%
2021/09/27	1	31.80	25.1	31.51	31.60	-24.1	20,087	-0.12%
2021/09/24	6.1	31.37	1.1	31.61	31.15	5	20,825	0.02%
2021/09/23	0.1	31.05	2	30.83	30.80	-2	23,746	-0.01%
2021/09/22	0	0.00	4	30.74	30.40	-4	26,559	-0.02%
2021/09/17	26	31.59	6.3	30.94	31.70	19.7	27,210	0.07%
2021/09/16	1	31.00	2	30.90	30.65	-1	28,978	0.00%
2021/09/15	1	30.70	5	31.15	31.30	-4	30,934	-0.01%
2021/09/14	5	31.90	14	31.47	31.25	-9	32,687	-0.03%
2021/09/13	8	32.40	16	32.03	31.85	-8	33,957	-0.02%
2021/09/10	2	31.90	32	31.97	32.00	-30	34,061	-0.09%
2021/09/09	5	31.99	1	31.95	31.85	4	34,383	0.01%
2021/09/08	8	31.81	11.1	31.51	31.50	-3.1	35,381	-0.01%
2021/09/07	33	31.92	31	32.52	32.45	2	36,392	0.01%
2021/09/06	4	31.56	24	31.36	31.00	-20	36,795	-0.05%
2021/09/03	33	32.03	3	32.08	32.00	30	36,962	0.08%
2021/09/02	4.2	33.42	1.3	33.09	32.95	2.9	36,912	0.01%
2021/09/01	3.2	32.87	6	33.38	33.40	-2.8	36,892	-0.01%
2021/08/31	9	34.30	3.5	34.24	33.50	5.5	36,974	0.01%
2021/08/30	14.5	35.45	2.8	35.30	34.80	11.7	37,084	0.03%
2021/08/27	2.8	35.47	6.1	35.44	34.90	-3.4	37,188	-0.01%
2021/08/26	2.2	35.91	0	0.00	35.45	2.2	38,209	0.01%
2021/08/25	29.1	35.59	34.2	35.87	36.05	-5.1	38,259	-0.01%
2021/08/24	91.3	37.20	110.5	37.20	36.35	-19.3	38,082	-0.05%	大賣/
2021/08/23	10.5	35.30	12.2	35.47	35.95	-1.7	37,283	0.00%
2021/08/20	11.1	32.29	7	32.51	32.70	4.1	37,195	0.01%
2021/08/19	49	32.91	28.1	33.10	32.00	20.9	37,374	0.06%
2021/08/18	23.9	31.72	19	31.63	32.40	4.9	37,380	0.01%
2021/08/17	16	30.31	1.4	30.28	30.00	14.6	37,755	0.04%
2021/08/16	5.5	31.16	4.2	30.68	30.60	1.3	38,504	0.00%
2021/08/13	13.3	32.17	2	32.40	31.55	11.2	38,584	0.03%
2021/08/12	2	31.53	2	31.70	31.90	0	38,502	0.00%
2021/08/11	9	31.58	5	31.56	31.30	4	38,723	0.01%
2021/08/10	25	34.04	22	33.15	32.75	3	38,755	0.01%
2021/08/09	27	34.88	23	35.02	33.55	4	38,553	0.01%
2021/08/06	25.1	32.82	19	32.85	32.40	6.1	37,819	0.02%
2021/08/05	3	31.70	0	0.00	31.75	3	37,755	0.01%
2021/08/04	5	33.08	2	32.80	32.85	3	37,887	0.01%
2021/08/03	6	32.98	10	32.75	32.65	-4	38,185	-0.01%
2021/08/02	5	32.42	7.5	32.71	33.10	-2.5	38,571	-0.01%
2021/07/30	36.7	33.17	18.6	33.84	32.15	18.1	38,567	0.05%
2021/07/29	35.6	33.90	39.9	33.51	35.00	-4.3	38,481	-0.01%
2021/07/28	46.9	32.72	34.3	32.38	32.45	12.6	38,352	0.03%
2021/07/27	57.3	33.56	43	33.56	32.90	14.3	38,762	0.04%
2021/07/26	17	35.24	18.3	34.96	34.30	-1.3	39,679	0.00%
2021/07/23	38.3	35.80	30.7	36.15	35.60	7.6	39,906	0.02%
2021/07/22	34.6	34.80	54.1	34.75	34.75	-19.6	39,876	-0.05%
2021/07/21	26.4	37.95	30.8	37.38	35.55	-4.3	39,601	-0.01%
2021/07/20	37.1	39.06	16.1	39.40	38.60	21	39,281	0.05%
2021/07/19	57.9	42.92	61.9	42.87	41.60	-4	39,311	-0.01%
2021/07/16	118.2	42.42	62.5	42.80	42.00	55.7	39,712	0.14%	大買/
2021/07/15	20	38.36	16	39.26	39.90	4	38,527	0.01%
2021/07/14	3.3	34.46	12	35.18	36.30	-8.7	38,549	-0.02%
2021/07/13	7.1	38.13	30	38.24	36.30	-22.9	39,131	-0.06%
2021/07/12	11.1	41.44	42	39.93	40.30	-31	39,017	-0.08%
2021/07/09	4.4	40.97	10	41.02	40.30	-5.6	38,922	-0.01%
2021/07/08	14.2	41.20	13	40.17	42.40	1.2	39,120	0.00%
2021/07/07	33.3	43.70	37.2	41.45	41.00	-3.9	39,230	-0.01%
2021/07/06	19.2	45.07	15	44.24	43.95	4.2	39,044	0.01%
2021/07/05	18.2	43.36	25.3	42.94	43.50	-7.1	38,796	-0.02%
2021/07/02	18.4	46.81	47.2	47.32	45.90	-28.8	38,467	-0.07%
2021/07/01	67.4	49.20	51.2	48.89	49.00	16.2	38,111	0.04%
2021/06/30	626.8	47.45	677.5	46.36	49.60	-50.7	37,399	-0.14%	大買/大賣/
2021/06/29	212.7	45.05	233.4	45.35	45.10	-20.7	34,490	-0.06%	大買/大賣/
2021/06/28	58	41.11	20.2	41.53	41.70	37.8	31,735	0.12%
2021/06/25	77.3	36.89	91.3	36.84	37.95	-14	31,037	-0.05%
2021/06/24	178.6	33.13	307.1	33.20	34.50	-128.4	29,226	-0.44%	大買/大賣/鉅額交易
2021/06/23	216.2	32.87	79.9	31.93	31.40	136.2	27,249	0.50%	大買/鉅額交易
2021/06/22	78.3	34.76	472.9	34.84	34.85	-394.5	25,448	-1.55%	大賣/鉅額交易
2021/06/21	9	31.70	12	31.70	31.70	-3	24,140	-0.01%
2021/06/18	3	28.73	12	28.85	28.85	-9	24,085	-0.04%
2021/06/17	49.1	25.42	200.1	24.87	26.25	-151	24,078	-0.63%	大賣/鉅額交易
2021/06/16	293.5	24.73	382	24.00	23.90	-88.4	22,967	-0.39%	大買/大賣/
2021/06/15	225.9	24.26	36.3	23.59	24.20	189.6	21,862	0.87%	大買/鉅額交易
2021/06/11	11.8	22.77	8.3	23.06	22.60	3.5	21,164	0.02%
2021/06/10	23.6	22.37	2	22.38	22.40	21.6	20,891	0.10%
2021/06/09	73	22.73	2.2	23.04	22.55	70.8	20,829	0.34%
2021/06/08	80.2	23.16	0.7	23.59	23.15	79.6	20,732	0.38%
2021/06/07	81.7	23.20	6	22.89	23.00	75.6	20,471	0.37%
2021/06/04	8.2	22.97	2.3	23.24	22.75	5.9	20,226	0.03%
2021/06/03	256.5	24.10	32	23.71	23.80	224.5	20,045	1.12%	大買/鉅額交易
2021/06/02	200	22.98	215.8	22.45	22.70	-15.8	18,903	-0.08%	大買/大賣/
2021/06/01	11.4	22.30	1	22.15	22.55	10.4	18,682	0.06%
2021/05/31	49	22.78	15	22.63	22.10	34	18,531	0.18%
2021/05/28	11	22.76	13	22.86	22.65	-2	18,209	-0.01%
2021/05/27	16	22.83	44.2	22.94	22.80	-28.2	17,808	-0.16%
2021/05/26	144	22.81	31	22.90	22.70	113	17,432	0.65%	大買/鉅額交易
2021/05/25	38	21.97	41	22.23	21.90	-3	16,789	-0.02%
2021/05/24	35.2	21.43	29	21.68	21.75	6.1	16,109	0.04%
2021/05/21	4	19.28	21	19.08	19.80	-17	15,421	-0.11%
2021/05/20	18	18.76	2	18.68	18.45	16	15,381	0.10%
2021/05/19	23	19.28	20	19.37	19.30	3	15,232	0.02%
2021/05/18	1	18.70	22	18.25	18.80	-21	14,946	-0.14%
2021/05/17	10	17.20	8	17.80	17.10	2	14,691	0.01%
2021/05/14	22	18.12	17	18.49	18.95	5	14,518	0.03%
2021/05/13	5.4	18.37	2	18.10	18.20	3.4	14,305	0.02%
2021/05/12	10	20.78	2	20.25	19.60	8	14,045	0.06%
2021/05/11	11	22.94	19.8	22.65	21.75	-8.8	13,849	-0.06%
2021/05/10	8.8	23.35	16.5	23.33	23.65	-7.7	13,501	-0.06%
2021/05/07	12.3	21.86	3	21.52	22.25	9.3	13,035	0.07%
2021/05/06	3	22.23	4.3	22.95	22.05	-1.3	12,831	-0.01%
2021/05/05	17.3	23.05	65.1	23.32	22.85	-47.7	12,555	-0.38%
2021/05/04	134.1	25.59	27.3	23.37	23.15	106.8	12,174	0.88%	大買/鉅額交易
2021/05/03	58	25.99	58	25.97	25.70	0	11,429	0.00%
2021/04/29	24.2	24.00	11	23.91	24.45	13.2	10,210	0.13%
2021/04/28	64	23.89	43	23.32	23.45	21	9,811	0.21%
2021/04/27	6	22.38	1	22.30	22.50	5	9,350	0.05%
2021/04/26	5	22.47	9	22.98	22.85	-4	9,136	-0.04%
2021/04/23	27	22.28	23	22.34	21.80	4	8,817	0.05%
2021/04/22	81	24.96	43	25.01	23.50	38	8,502	0.45%
2021/04/21	84	23.08	17	23.24	23.50	67	7,328	0.91%
2021/04/20	35	21.53	44.1	21.40	21.40	-9.1	6,588	-0.14%
2021/04/19	6	21.04	59	21.71	22.25	-53	6,393	-0.83%
2021/04/16	8	20.13	7	20.24	20.25	1	5,691	0.02%
2021/04/15	5	19.80	9	19.77	19.75	-4	5,724	-0.07%
2021/04/14	12	20.03	20.5	20.20	19.90	-8.5	5,969	-0.14%
2021/04/13	13	19.89	21.5	20.28	19.85	-8.5	5,838	-0.15%
2021/04/12	0	0.00	7	19.24	19.30	-7	5,608	-0.12%
2021/04/09	3	18.78	0	0.00	18.70	3	5,877	0.05%
2021/04/08	12	19.05	4	19.10	19.10	8	6,029	0.13%
2021/04/07	3.5	18.79	1	18.90	18.95	2.5	6,212	0.04%
2021/04/06	2.2	18.80	1	18.90	18.80	1.2	7,148	0.02%
2021/04/01	0	0.00	2	18.90	18.90	-2	7,980	-0.03%
2021/03/26	0	0.00	5	18.13	18.10	-5	8,952	-0.06%
2021/03/25	2	17.95	0	0.00	17.95	2	9,694	0.02%
2021/03/24	1	18.15	5	18.10	17.95	-4	9,837	-0.04%
2021/03/23	12	18.41	12	18.53	18.35	0	9,870	0.00%
2021/03/22	9	18.72	0	0.00	19.05	9	9,780	0.09%
2021/03/16	0	0.00	1	17.60	17.55	-1	10,038	-0.01%
2021/03/15	2	17.70	0	0.00	17.70	2	10,113	0.02%
2021/03/12	11	17.40	0	0.00	17.45	11	10,205	0.11%
2021/03/11	1	17.45	0	0.00	17.45	1	10,313	0.01%
2021/03/10	7	17.51	1	17.55	17.35	6	10,332	0.06%
2021/03/09	5	17.65	13	17.45	17.85	-8	10,400	-0.08%
2021/03/08	5	17.29	1	17.15	17.10	4	10,427	0.04%
2021/03/05	13	17.33	8	17.53	17.25	5	10,620	0.05%
2021/03/04	2	17.18	0	0.00	17.20	2	10,703	0.02%
2021/03/03	0	0.00	24	17.20	17.15	-24	10,698	-0.22%
2021/03/02	2	17.00	8	16.75	16.75	-6	10,692	-0.06%
2021/02/25	0	0.00	0	17.15	17.25	0	10,733	0.00%
2021/02/23	9	18.14	1	17.75	17.70	8	10,664	0.08%
2021/02/22	0	0.00	11	16.85	18.00	-11	10,480	-0.10%
2021/02/18	5	16.57	0	0.00	16.65	5	10,306	0.05%
2021/02/05	3	15.83	0	0.00	15.85	3	10,286	0.03%
2021/02/03	3	16.00	1	15.95	15.85	2	10,352	0.02%
2021/02/02	3	15.90	5	16.05	16.10	-2	10,423	-0.02%
2021/02/01	0	0.00	3	15.80	15.75	-3	10,663	-0.03%
2021/01/29	2	15.60	8	15.60	15.60	-6	10,640	-0.06%
2021/01/28	3	15.83	1	15.85	15.80	2	10,621	0.02%
2021/01/25	4	16.25	1	16.20	16.10	3	10,815	0.03%
2021/01/22	0	0.00	2	16.15	16.10	-2	10,789	-0.02%
2021/01/21	14	15.90	24	16.01	15.80	-10	10,753	-0.09%
2021/01/20	2	15.95	5	16.00	15.50	-3	10,693	-0.03%
2021/01/19	1	16.55	10	16.15	16.10	-9	10,678	-0.08%
2021/01/18	2	16.25	3	16.15	16.45	-1	10,898	-0.01%
2021/01/15	4	16.56	13	16.49	16.50	-9	10,832	-0.08%
2021/01/14	3	17.42	21	17.39	17.30	-18	10,692	-0.17%
2021/01/13	1	17.15	0	0.00	17.20	1	10,626	0.01%
2021/01/12	7	17.46	37	17.51	17.15	-30	10,567	-0.28%
2021/01/11	2	18.10	0	0.00	18.10	2	10,409	0.02%
2021/01/08	4	18.13	4	18.28	18.20	0	10,387	0.00%
2021/01/07	9	17.93	8	17.74	17.80	1	10,234	0.01%
2021/01/06	5	19.15	4	18.65	18.60	1	9,953	0.01%
2021/01/05	21	19.67	4	19.63	19.50	17	9,747	0.17%
2021/01/04	14	19.98	6	19.93	20.20	8	9,555	0.08%
2020/12/31	10.1	20.32	18	20.28	20.25	-7.9	9,176	-0.09%
2020/12/30	13	20.22	6	20.17	20.35	7	8,964	0.08%
2020/12/29	135	21.47	165	21.80	20.80	-30	8,706	-0.34%	大買/大賣/
2020/12/28	182	20.84	34	20.75	21.05	148	7,702	1.92%	大買/鉅額交易
2020/12/25	26	18.95	43	19.05	19.15	-17	6,775	-0.25%
2020/12/24	5	18.00	0	0.00	18.15	5	6,122	0.08%
2020/12/23	5	17.49	10	17.77	18.05	-5	6,012	-0.08%
2020/12/22	23	18.17	6	18.05	17.85	17	5,925	0.29%
2020/12/21	7.6	19.05	89	18.85	18.90	-81.4	5,595	-1.45%
2020/12/18	3	17.65	5	17.62	17.70	-2	4,892	-0.04%
2020/12/17	5	17.36	1	17.25	17.25	4	4,744	0.08%
2020/12/16	4	17.59	59	17.79	17.80	-55	4,673	-1.18%
2020/12/15	105	17.66	46	17.71	17.75	59	4,561	1.29%	大買/
2020/12/14	9	17.35	9	17.24	17.50	0	4,110	0.00%
2020/12/11	0	0.00	10	16.40	16.50	-10	3,890	-0.26%
2020/12/10	4	16.95	2	17.10	16.90	2	3,800	0.05%
2020/12/09	102	17.28	1	17.20	17.25	101	3,740	2.70%	大買/鉅額交易
2020/12/08	0	0.00	1	16.75	16.90	-1	3,714	-0.03%
2020/12/07	12	17.03	4	17.00	16.75	8	3,593	0.22%
2020/12/04	5	16.50	0	0.00	16.50	5	3,511	0.14%
2020/12/03	0	0.00	3	16.65	16.65	-3	3,522	-0.09%
2020/12/02	5	16.50	1	16.45	16.55	4	3,534	0.11%
2020/12/01	29	16.26	30	16.48	16.20	-1	3,512	-0.03%
2020/11/30	4	16.05	7	16.08	15.95	-3	3,323	-0.09%
2020/11/27	0	0.00	13	15.62	15.70	-13	3,228	-0.40%
2020/11/26	0	0.00	4	15.65	15.55	-4	3,235	-0.12%
2020/11/24	2	15.60	1	15.45	15.65	1	3,358	0.03%
2020/11/23	0	0.00	2	15.30	15.35	-2	3,221	-0.06%
2020/11/18	0	0.00	2	15.10	15.00	-2	3,202	-0.06%
2020/11/12	6	15.12	4	15.15	15.00	2	3,202	0.06%
2020/11/11	1	15.40	0	0.00	15.40	1	3,192	0.03%
2020/11/10	5	15.56	8	15.41	15.15	-3	3,174	-0.09%
2020/11/09	5	15.57	9	15.25	15.50	-4	3,075	-0.13%
2020/11/06	0	0.00	1	14.95	14.95	-1	2,791	-0.04%
2020/11/04	0	0.00	1	14.95	15.05	-1	2,782	-0.04%
2020/11/03	9	15.14	2	14.95	14.95	7	2,741	0.26%
2020/11/02	2	14.88	0	0.00	15.10	2	2,606	0.08%
2020/10/29	2	14.70	6	14.72	14.70	-4	2,476	-0.16%
2020/10/28	7	15.06	0	0.00	15.00	7	2,472	0.28%
2020/10/27	2	14.70	0	0.00	14.90	2	2,430	0.08%
2020/10/26	5	15.17	2	14.88	15.00	3	2,379	0.13%
2020/10/22	4	14.33	0	0.00	14.35	4	2,078	0.19%
2020/10/20	0	0.00	4	14.25	14.20	-4	2,078	-0.19%
2020/10/19	7	14.31	2	14.33	14.35	5	2,074	0.24%
2020/10/16	4	14.26	0	0.00	14.20	4	2,037	0.20%
2020/09/28	0	0.00	9	13.55	13.65	-9	2,122	-0.42%
2020/09/25	1	13.40	0	0.00	13.40	1	2,171	0.05%
2020/09/24	2	13.60	0	0.00	13.50	2	2,144	0.09%
2020/09/22	0	0.00	5	13.95	14.00	-5	2,019	-0.25%
2020/09/17	5	14.00	0	0.00	14.05	5	1,963	0.25%
2020/09/14	5	14.00	0	0.00	14.05	5	2,105	0.24%
2020/09/10	0	0.00	1	14.20	14.25	-1	2,019	-0.05%
2020/09/09	1	14.30	1	14.35	14.30	0	1,998	0.00%
2020/09/08	3	14.07	1	14.20	14.20	2	1,939	0.10%
2020/09/07	11	14.27	0	0.00	14.20	11	1,879	0.59%
2020/09/04	1	13.95	0	0.00	13.95	1	1,771	0.06%
2020/09/02	0	0.00	3	14.05	13.90	-3	1,642	-0.18%
2020/09/01	7	14.09	0	0.00	14.15	7	1,603	0.44%
2020/08/31	6	14.38	0	0.00	14.40	6	1,586	0.38%
2020/08/28	2	14.05	0	0.00	13.95	2	1,458	0.14%
2020/08/27	0	0.00	2	13.75	13.85	-2	1,435	-0.14%
2020/08/20	2	13.20	0	0.00	13.20	2	1,351	0.15%
2020/08/18	0	13.60	0	0.00	13.70	0	1,315	0.00%
2020/07/27	2	13.40	0	0.00	13.45	2	1,247	0.16%
2020/07/23	2	13.50	5	13.55	13.60	-3	1,266	-0.24%
2020/07/21	0	0.00	12	13.60	13.65	-12	1,281	-0.94%
2020/07/15	2	13.50	0	0.00	13.50	2	1,333	0.15%
2020/07/14	0	0.00	2	13.80	13.80	-2	1,233	-0.16%
2020/07/09	2	13.85	0	0.00	13.80	2	1,211	0.17%
2020/07/07	0	0.00	2	13.80	13.75	-2	1,149	-0.17%
2020/07/03	0	0.00	6	13.60	13.65	-6	1,114	-0.54%
2020/06/30	5	13.75	0	0.00	13.65	5	1,114	0.45%
2020/06/29	1	13.50	0	0.00	13.50	1	1,112	0.09%
2020/06/23	5	13.65	0	0.00	13.55	5	1,105	0.45%
2020/06/22	1	13.75	0	0.00	13.70	1	1,099	0.09%
2020/06/11	5	13.10	10	13.05	13.05	-5	1,025	-0.49%
2020/05/13	5	12.80	0	0.00	12.80	5	1,061	0.47%
2020/04/30	0	0.00	0	13.25	13.20	0	1,080	0.00%
2020/04/21	1	12.65	1	12.35	12.30	0	1,073	0.00%
2020/04/07	1	12.00	0	0.00	12.00	1	986	0.10%
2020/03/05	0	0.00	0.3	13.75	13.75	-0.3	969	-0.03%
2020/02/13	1	13.55	0	0.00	13.55	1	950	0.11%
2020/02/05	0.1	13.50	0	0.00	13.50	0.1	1,177	0.01%
2020/02/04	0	0.00	5	13.45	13.60	-5	1,163	-0.43%
2020/01/02	0	0.00	0.4	14.45	14.45	-0.4	1,780	-0.02%
2019/12/02	0	0.00	1	14.65	14.30	-1	1,654	-0.06%
2019/10/21	0	0.00	1	15.15	15.20	-1	1,021	-0.10%
2019/09/05	0	0.00	12	13.70	13.65	-12	1,054	-1.14%
2019/08/26	5	13.25	0	0.00	13.30	5	1,122	0.45%
2019/08/15	5	13.40	0	0.00	13.30	5	1,468	0.34%
2019/08/06	2	13.90	0	0.00	14.05	2	1,857	0.11%
2019/05/30	0	0.00	7	14.35	14.45	-7	1,385	-0.51%
2019/05/29	0	0.00	3	14.40	14.35	-3	1,356	-0.22%
2019/05/28	4	14.70	0	0.00	14.75	4	1,292	0.31%
2019/05/27	7	14.70	6	14.62	14.75	1	1,229	0.08%
2019/05/24	0	0.00	17	14.49	14.45	-17	1,154	-1.47%
2019/05/23	0	0.00	2	14.35	14.30	-2	1,104	-0.18%
2019/05/22	0	0.00	5	14.29	14.35	-5	1,067	-0.47%
2019/05/21	0	0.00	3	14.37	14.25	-3	1,025	-0.29%
2019/05/20	12	14.24	0	0.00	14.20	12	912	1.32%
2019/05/17	2	14.30	0	0.00	14.40	2	807	0.25%
2019/05/06	0	0.00	1	13.65	13.55	-1	561	-0.18%
2019/04/24	0	0.00	1	13.80	13.85	-1	531	-0.19%
2019/04/22	1	13.95	0	0.00	13.95	1	514	0.19%
2019/04/19	1	13.60	0	0.00	13.75	1	475	0.21%
2019/03/28	2	13.45	0	0.00	13.40	2	413	0.48%
2019/01/09	0	0.00	5	13.45	13.45	-5	792	-0.63%
2018/12/18	0	0.00	1	13.40	13.35	-1	1,240	-0.08%
2018/11/28	5	13.43	0	0.00	13.40	5	1,589	0.31%
2018/11/08	1	12.85	0	0.00	12.90	1	1,541	0.06%
2018/10/19	0	0.00	2	13.00	12.95	-2	1,480	-0.14%
2018/10/09	1	14.05	1	14.10	13.95	0	1,309	0.00%
2018/10/01	0	0.00	5	13.80	14.10	-5	1,052	-0.47%
2018/09/27	0	0.00	5	13.55	13.55	-5	973	-0.51%
2018/09/26	4	13.48	4	13.30	13.50	0	921	0.00%
2018/09/25	4	13.28	0	0.00	13.35	4	904	0.44%
2018/09/04	5	13.40	0	0.00	13.65	5	791	0.63%
2018/07/09	0	0.00	20	12.95	12.95	-20	430	-4.65%
2018/07/06	0	0.00	30	12.95	12.90	-30	435	-6.89%
2018/05/31	0	0.00	1	13.55	13.60	-1	446	-0.22%
2018/04/27	1	13.30	0	0.00	13.30	1	498	0.20%
2018/04/12	51	13.67	0	0.00	13.50	51	542	9.40%
2018/04/03	0	0.00	5	13.40	13.45	-5	584	-0.86%
2018/03/28	5	13.10	0	0.00	13.15	5	612	0.82%
2018/03/21	0	0.00	1	13.25	13.30	-1	626	-0.16%
2018/01/30	0	0.00	4	14.10	14.00	-4	672	-0.59%