榮運 (2607)-永豐金-高雄券商分點個股進出

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
33.80
漲跌
▲0.25
漲幅
+0.75%
成交量
2,866張
產業
上市航運類股
505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-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/06	2	34.15	0	0.00	33.55	2	3,177	0.06%
2024/05/03	2	34.35	2	34.60	34.25	0	3,140	0.00%
2024/05/02	2	34.75	22	34.68	34.20	-20	3,098	-0.65%
2024/04/30	1	33.85	4	33.38	33.65	-3	3,095	-0.10%
2024/04/29	13	34.05	10.2	34.27	34.45	2.8	3,018	0.09%
2024/04/26	1.2	32.12	4	32.60	32.95	-2.8	2,797	-0.10%
2024/04/25	0	0.00	2	32.05	31.85	-2	2,759	-0.07%
2024/04/24	2	31.70	1	32.20	32.10	1	2,730	0.04%
2024/04/23	0	0.00	1	31.35	31.10	-1	2,670	-0.04%
2024/04/22	1	31.55	0	0.00	31.20	1	2,701	0.04%
2024/04/19	2	30.75	0	0.00	30.70	2	2,662	0.08%
2024/04/18	0	0.00	1	30.65	30.70	-1	2,694	-0.04%
2024/04/16	1	30.00	2	29.85	30.00	-1	2,795	-0.04%
2024/04/15	2	30.00	0	0.00	29.95	2	2,933	0.07%
2024/04/12	2	30.93	0	0.00	30.55	2	3,047	0.07%
2024/04/11	2	30.85	2	32.20	30.75	0	3,703	0.00%
2024/03/26	3	31.13	1	30.95	31.00	2	4,651	0.04%
2024/03/25	0	0.00	2	31.55	31.55	-2	4,799	-0.04%
2024/03/22	10	31.20	0	0.00	31.45	10	5,120	0.20%
2024/03/15	6	31.98	0	0.00	31.75	6	5,660	0.11%
2024/03/14	11	32.50	1	32.50	32.65	10	5,645	0.18%
2024/03/13	4	33.99	5	33.50	32.50	-1	5,642	-0.02%
2024/03/12	4	34.30	9	34.78	34.80	-5	5,505	-0.09%
2024/03/11	3	34.22	9	34.22	34.30	-6	5,524	-0.11%
2024/03/08	4	33.65	3	33.92	33.70	1	5,737	0.02%
2024/03/07	0	0.00	2	33.75	33.60	-2	5,806	-0.03%
2024/03/06	1	33.45	2	33.40	33.30	-1	5,791	-0.02%
2024/03/05	1	33.45	1	33.40	33.60	0	5,862	0.00%
2024/03/04	3	32.77	6	33.03	33.20	-3	5,846	-0.05%
2024/03/01	2	33.40	0	0.00	32.85	2	5,858	0.03%
2024/02/29	1	32.95	2	33.55	33.40	-1	5,870	-0.02%
2024/02/26	2	33.05	0	0.00	32.90	2	5,864	0.03%
2024/02/23	1	33.00	0	0.00	33.10	1	5,882	0.02%
2024/02/22	2	33.48	12	33.70	33.70	-10	5,889	-0.17%
2024/02/21	4	33.58	0	0.00	33.30	4	5,915	0.07%
2024/02/20	2	32.95	0	0.00	33.10	2	6,015	0.03%
2024/02/19	1	32.25	1	32.60	32.80	0	6,253	0.00%
2024/02/16	10	32.20	0	0.00	32.25	10	6,433	0.16%
2024/02/05	3	32.30	0	0.00	32.30	3	6,685	0.04%
2024/02/02	1	32.75	3	32.77	32.65	-2	6,738	-0.03%
2024/02/01	2	33.88	1	33.80	33.60	1	6,793	0.01%
2024/01/31	3	33.10	10	33.20	33.30	-7	6,831	-0.10%
2024/01/29	1	33.95	0	0.00	33.95	1	6,833	0.01%
2024/01/25	3	33.80	2	33.80	33.80	1	6,812	0.01%
2024/01/24	2	33.60	2	33.75	33.80	0	6,810	0.00%
2024/01/22	0	0.00	1	32.35	32.35	-1	6,771	-0.01%
2024/01/19	0	0.00	1	32.50	32.50	-1	6,792	-0.01%
2024/01/18	0	0.00	1.2	32.64	32.75	-1.2	6,800	-0.02%
2024/01/17	0	0.00	1.2	32.34	32.35	-1.2	6,833	-0.02%
2024/01/16	0	0.00	99	32.25	32.40	-99	6,836	-1.45%
2024/01/15	1	33.40	0.7	33.20	33.20	0.3	6,813	0.00%
2024/01/12	2	33.63	9	33.62	33.40	-7	6,831	-0.10%
2024/01/11	14	32.82	0	0.00	33.35	14	6,813	0.21%
2024/01/10	5	32.96	2.5	32.80	32.70	2.5	6,854	0.04%
2024/01/09	4	33.34	2	33.35	33.65	2	6,822	0.03%
2024/01/08	2	35.30	0.5	34.40	34.60	1.5	6,759	0.02%
2024/01/05	121	35.20	18	35.29	35.80	103	6,785	1.52%	大買/鉅額交易
2024/01/04	7	34.29	30	34.83	35.50	-23	6,080	-0.38%
2024/01/03	3	32.12	1	32.30	32.30	2	5,667	0.04%
2024/01/02	2	33.10	0	0.00	31.85	2	5,618	0.04%
2023/12/29	2	31.70	0	0.00	31.70	2	5,499	0.04%
2023/12/28	10	31.75	2	31.88	31.80	8	5,488	0.15%
2023/12/26	3	32.53	0	0.00	32.25	3	5,426	0.06%
2023/12/25	0	0.00	10	33.23	32.20	-10	5,382	-0.19%
2023/12/22	1	35.00	3	34.40	34.60	-2	5,252	-0.04%
2023/12/21	6	34.91	3	34.95	35.00	3	5,139	0.06%
2023/12/20	2	34.73	5	34.34	34.85	-3	4,962	-0.06%
2023/12/19	3	34.95	15	35.10	34.90	-12	4,821	-0.25%
2023/12/18	18	34.52	4	34.49	35.00	14	4,503	0.31%
2023/12/15	2	32.85	5	33.10	33.10	-3	4,153	-0.07%
2023/12/14	0	32.00	3	32.25	32.40	-3	4,044	-0.07%
2023/12/13	0	0.00	10	31.65	31.45	-10	3,966	-0.25%
2023/12/12	2.3	31.51	2	31.55	31.55	0.3	4,023	0.01%
2023/12/11	0	0.00	1	31.25	31.30	-1	3,998	-0.03%
2023/12/08	0.3	31.40	0	0.00	31.45	0.3	3,967	0.01%
2023/12/07	1	31.60	2	31.15	31.05	-1	3,944	-0.03%
2023/12/05	18	31.72	18	31.46	31.55	0	3,849	0.00%
2023/12/04	14	30.88	1	31.10	30.85	13	3,592	0.36%
2023/12/01	0	0.00	2	29.63	29.70	-2	3,471	-0.06%
2023/11/30	1	29.30	0	0.00	29.30	1	3,436	0.03%
2023/11/22	2	29.55	0	0.00	29.40	2	3,286	0.06%
2023/11/20	4	29.40	0	0.00	29.30	4	3,249	0.12%
2023/11/17	0.1	29.30	2	29.25	29.50	-1.9	3,211	-0.06%
2023/11/16	8	29.75	1	29.35	28.80	7	3,099	0.23%
2023/11/15	7.2	32.04	4	32.10	31.35	3.2	2,857	0.11%
2023/11/14	3	33.90	1	33.80	33.50	2	2,801	0.07%
2023/11/13	3	33.55	15.9	33.72	33.30	-12.9	2,734	-0.47%
2023/11/09	0	31.75	1	31.20	32.00	-1	2,463	-0.04%
2023/11/08	2	31.00	0	0.00	30.70	2	2,393	0.08%
2023/11/07	0	0.00	1	30.90	30.85	-1	2,349	-0.04%
2023/11/06	4.1	30.85	0	0.00	30.80	4.1	2,358	0.17%
2023/10/30	0	31.25	0	0.00	30.95	0	2,352	0.00%
2023/10/27	0	31.15	0	0.00	31.10	0	2,337	0.00%
2023/10/25	0	0.00	0	31.05	30.90	0	2,337	0.00%
2023/10/19	0	0.00	3	30.97	30.90	-3	2,328	-0.13%
2023/10/18	0	0.00	3	30.62	30.40	-3	2,271	-0.13%
2023/10/17	1	30.80	0	30.65	30.45	1	2,201	0.05%
2023/10/16	4	30.74	5	30.51	30.40	-1	2,175	-0.05%
2023/10/13	9	30.08	7.1	30.18	30.50	2	2,097	0.09%
2023/10/12	0	29.10	7	29.15	29.15	-7	1,878	-0.37%
2023/10/11	5	28.90	1	28.75	28.85	4	1,837	0.22%
2023/10/04	0	0.00	1	27.70	27.60	-1	1,893	-0.05%
2023/09/27	1	28.80	0	0.00	28.40	1	1,956	0.05%
2023/09/26	1	28.05	0	0.00	28.35	1	2,026	0.05%
2023/09/25	0	0.00	1	28.20	28.20	-1	2,089	-0.05%
2023/09/21	0	0.00	2	28.45	28.50	-2	2,136	-0.09%
2023/09/20	6	29.09	8	28.78	28.55	-2	2,140	-0.09%
2023/09/19	1	28.90	0	0.00	28.70	1	2,137	0.05%
2023/09/18	0	0.00	2	28.50	28.50	-2	2,140	-0.09%
2023/09/15	2	28.85	0	0.00	28.90	2	2,181	0.09%
2023/09/14	0	0.00	12	28.55	28.55	-12	2,133	-0.56%
2023/09/13	1	28.10	0	0.00	28.10	1	2,154	0.05%
2023/09/04	1	28.60	0	0.00	28.75	1	2,339	0.04%
2023/08/31	0	0.00	3	28.55	28.50	-3	2,353	-0.13%
2023/08/21	0	0.00	2	28.65	28.60	-2	2,326	-0.09%
2023/08/18	1	28.70	7	28.26	28.60	-6	2,315	-0.26%
2023/08/17	5	27.65	0	0.00	27.55	5	2,181	0.23%
2023/08/15	0	0.00	1	27.45	27.45	-1	2,175	-0.05%
2023/08/14	0	0.00	1	27.55	27.20	-1	2,178	-0.05%
2023/08/11	0	28.25	1	28.15	28.10	-1	2,168	-0.04%
2023/08/10	0	0.00	0.3	28.45	28.45	-0.3	2,168	-0.01%
2023/08/04	1	28.45	2	28.45	28.60	-1	2,094	-0.05%
2023/07/28	0	0.00	7	28.81	28.65	-7	2,072	-0.34%
2023/07/25	0	0.00	2	27.85	27.70	-2	1,961	-0.10%
2023/07/21	0	0.00	4	27.10	27.05	-4	1,917	-0.21%
2023/07/20	0	0.00	1	26.60	27.20	-1	1,939	-0.05%
2023/07/19	4	26.68	0	0.00	26.55	4	1,923	0.21%
2023/07/18	0	0.00	0.5	26.95	26.90	-0.5	1,929	-0.03%
2023/07/17	0	0.00	1	27.05	27.15	-1	1,907	-0.05%
2023/07/11	0	0.00	2	28.60	28.60	-2	1,871	-0.11%
2023/07/10	0.1	28.85	1	28.75	28.60	-1	1,879	-0.05%
2023/07/07	2	28.85	0	0.00	28.85	2	1,878	0.11%
2023/07/06	2	28.90	0	0.00	29.00	2	1,867	0.11%
2023/07/05	0	0.00	1	29.45	29.10	-1	1,851	-0.05%
2023/07/04	11	29.74	5	29.49	29.40	6	1,853	0.32%
2023/07/03	2	29.48	7	29.44	29.35	-5	1,776	-0.28%
2023/06/30	0	0.00	2	28.90	28.80	-2	1,714	-0.12%
2023/06/29	0.1	28.55	1	28.60	28.55	-0.9	1,688	-0.05%
2023/06/28	8	28.55	0	0.00	28.50	8	1,673	0.48%
2023/06/21	0	0.00	12	28.78	29.00	-12	1,659	-0.72%
2023/06/19	0	0.00	1	28.55	28.45	-1	1,611	-0.06%
2023/06/16	5.3	28.40	2	28.45	28.40	3.3	1,592	0.21%
2023/06/15	2.1	28.63	0	0.00	28.40	2.1	1,577	0.13%
2023/06/14	1	28.35	0	0.00	28.50	1	1,564	0.06%
2023/06/13	0	0.00	5	27.90	27.95	-5	1,537	-0.33%
2023/06/08	2	28.30	0	0.00	28.15	2	1,761	0.11%
2023/06/06	0	0.00	1	27.95	27.95	-1	1,901	-0.05%
2023/05/26	0	0.00	1	27.40	27.25	-1	2,268	-0.04%
2023/05/24	2	27.50	0	0.00	27.55	2	2,380	0.08%
2023/05/23	0	0.00	0.4	27.50	27.40	-0.4	2,405	-0.02%
2023/05/22	0	0.00	0.1	27.30	27.45	-0.1	2,437	-0.01%
2023/05/19	1.5	27.31	5.1	27.45	27.30	-3.5	2,462	-0.14%
2023/05/17	0	0.00	5	27.28	27.40	-5	2,538	-0.20%
2023/05/11	2.1	26.57	0	0.00	26.30	2.1	2,919	0.07%
2023/05/10	0.5	26.90	0	0.00	26.85	0.5	2,915	0.02%
2023/05/09	0.1	26.70	0	0.00	26.60	0.1	2,926	0.00%
2023/05/08	1	26.70	0	0.00	26.70	1	2,937	0.03%
2023/05/05	0	0.00	1	26.90	26.90	-1	2,968	-0.03%
2023/05/04	0.1	26.98	0	0.00	26.90	0.1	3,005	0.00%
2023/05/03	2.2	26.86	0	0.00	26.85	2.2	3,046	0.07%
2023/04/27	1.1	26.81	1	26.70	26.80	0.1	3,117	0.00%
2023/04/26	0.2	26.74	0	0.00	26.65	0.2	3,135	0.01%
2023/04/25	0.4	27.04	0	0.00	26.85	0.4	3,149	0.01%
2023/04/21	0.4	27.56	0	0.00	27.35	0.4	3,216	0.01%
2023/04/20	3.1	27.77	0	0.00	27.70	3.1	3,200	0.10%
2023/04/17	7	28.60	0	0.00	28.40	7	3,199	0.22%
2023/04/14	0	0.00	1	28.30	28.20	-1	3,153	-0.03%
2023/04/13	0	0.00	2	28.10	28.25	-2	3,151	-0.06%
2023/04/11	0	0.00	6	27.95	27.95	-6	3,196	-0.19%
2023/04/10	0	0.00	3	28.40	27.95	-3	3,226	-0.09%
2023/04/07	0	0.00	2	28.00	28.00	-2	3,243	-0.06%
2023/04/06	0	0.00	2	27.75	27.70	-2	3,258	-0.06%
2023/03/29	5	27.55	0	0.00	27.55	5	3,554	0.14%
2023/03/28	10	27.45	11	27.60	27.50	-1	3,638	-0.03%
2023/03/27	1	27.55	0	0.00	27.50	1	3,680	0.03%
2023/03/24	0	0.00	1	27.65	27.65	-1	3,815	-0.03%
2023/03/21	2	27.65	0	0.00	27.70	2	3,852	0.05%
2023/03/20	1	27.60	1	27.50	27.65	0	3,859	0.00%
2023/03/17	0	0.00	11	27.47	27.45	-11	3,877	-0.28%
2023/03/16	0	0.00	5	27.50	27.40	-5	3,873	-0.13%
2023/03/15	26	28.49	16	27.97	27.75	10	3,873	0.26%
2023/03/14	11	27.35	11	27.28	27.40	0	3,773	0.00%
2023/03/13	1	27.55	1	27.90	27.75	0	3,758	0.00%
2023/03/10	25	28.73	16	28.61	28.25	9	3,726	0.24%
2023/03/09	0	28.30	1	28.45	28.45	-1	3,632	-0.03%
2023/03/08	0	0.00	2	28.28	28.30	-2	3,663	-0.05%
2023/03/07	6	28.48	1	28.55	28.60	5	3,682	0.14%
2023/03/06	3	28.38	2	28.55	28.40	1	3,693	0.03%
2023/03/03	6	28.38	4	28.55	28.55	2	3,725	0.05%
2023/03/02	1	28.00	2	28.15	28.10	-1	3,645	-0.03%
2023/03/01	6	28.11	3	27.85	27.65	3	3,637	0.08%
2023/02/24	1	28.05	0	0.00	28.00	1	3,621	0.03%
2023/02/23	5	28.22	24	27.95	27.95	-19	3,587	-0.53%
2023/02/22	1	27.60	0	0.00	27.55	1	3,544	0.03%
2023/02/21	0	0.00	15	27.55	27.65	-15	3,547	-0.42%
2023/02/20	13	27.40	98	27.42	27.40	-85	3,566	-2.38%
2023/02/17	20	27.35	0	0.00	27.30	20	3,595	0.56%
2023/02/16	1	27.50	20	27.80	27.75	-19	3,623	-0.52%
2023/02/15	6	27.10	0	0.00	27.30	6	3,615	0.17%
2023/02/14	40	27.30	0	0.00	27.30	40	3,625	1.10%
2023/02/13	20	27.14	0	0.00	27.20	20	3,643	0.55%
2023/02/10	52	27.73	76	27.95	27.70	-24	3,682	-0.65%
2023/02/09	90	28.22	178	28.10	28.30	-88	3,694	-2.38%	大賣/
2023/02/08	60.1	26.80	0	0.00	26.80	60.1	3,519	1.71%
2023/02/07	30	26.82	0	0.00	26.85	30	3,531	0.85%
2023/02/06	11	26.99	1	26.95	26.90	10	3,560	0.28%
2023/02/03	36	27.10	25	27.38	27.20	11	3,588	0.31%
2023/02/02	50.1	27.10	0	0.00	27.15	50.1	3,569	1.40%
2023/02/01	1	27.25	0	0.00	26.95	1	3,551	0.03%
2023/01/31	1	27.00	1	26.95	26.90	0	3,535	0.00%
2023/01/30	2	26.65	0	0.00	26.65	2	3,525	0.06%
2023/01/16	0	26.50	0	0.00	26.40	0	3,539	0.00%
2023/01/11	2	27.35	0	0.00	27.30	2	3,640	0.05%
2023/01/06	0	0.00	1	27.45	27.50	-1	3,784	-0.03%
2023/01/05	4	27.75	0	0.00	27.50	4	3,930	0.10%
2023/01/04	1	27.55	0	0.00	27.55	1	4,007	0.02%
2023/01/03	0	0.00	2	27.70	27.65	-2	4,285	-0.05%
2022/12/30	0	0.00	0.3	27.85	27.80	-0.3	4,417	-0.01%
2022/12/29	17	27.77	16	28.05	28.05	1	4,441	0.02%
2022/12/26	10	28.70	0	0.00	28.55	10	4,791	0.21%
2022/12/23	0	0.00	11	29.09	29.10	-11	4,859	-0.23%
2022/12/22	11	29.14	10	28.90	28.70	1	5,017	0.02%
2022/12/21	0	0.00	90	28.19	28.30	-90	4,945	-1.82%
2022/12/20	92	28.14	3	28.52	27.85	89	5,042	1.77%
2022/12/19	0	0.00	2	28.15	28.20	-2	5,149	-0.04%
2022/12/16	4	28.71	5	28.62	28.45	-1	5,384	-0.02%
2022/12/15	0	27.85	2	28.10	28.20	-2	5,386	-0.04%
2022/12/13	3	27.92	2	27.65	27.65	1	5,880	0.02%
2022/12/09	0	0.00	4	28.10	27.90	-4	7,024	-0.06%
2022/12/08	0	0.00	2	27.78	27.80	-2	7,434	-0.03%
2022/12/07	2	27.65	0	0.00	27.70	2	7,555	0.03%
2022/12/06	1	28.00	2	28.65	28.00	-1	7,616	-0.01%
2022/12/05	2	28.90	0	0.00	28.80	2	7,725	0.03%
2022/12/02	0	0.00	1	28.75	28.65	-1	7,718	-0.01%
2022/12/01	0	0.00	2	28.93	28.80	-2	7,713	-0.03%
2022/11/28	1	28.01	2	27.85	27.80	-1	7,655	-0.01%
2022/11/25	2	28.25	0	0.00	28.15	2	7,665	0.03%
2022/11/24	0	0.00	2	27.80	27.80	-2	7,653	-0.03%
2022/11/23	2	27.90	61	27.87	27.75	-59	7,630	-0.77%
2022/11/22	34	27.32	3	27.73	27.35	31	7,635	0.41%
2022/11/21	1	27.55	21	27.45	27.50	-20	7,688	-0.26%
2022/11/18	54	27.49	0	0.00	27.20	54	7,685	0.70%
2022/11/17	6	27.77	50	27.82	27.70	-44	7,677	-0.57%
2022/11/16	60	27.65	30	27.95	27.55	30	7,710	0.39%
2022/11/15	41	27.71	20	27.75	27.85	21	7,729	0.27%
2022/11/14	31	27.46	121	27.68	27.75	-90	7,755	-1.16%	大賣/
2022/11/11	81	27.55	0	0.00	27.40	81	7,743	1.05%
2022/11/10	11	27.41	6	27.60	27.40	5	7,744	0.06%
2022/11/09	3	27.70	24	27.61	27.60	-21	7,760	-0.27%
2022/11/08	23	27.68	2	27.73	27.60	21	7,783	0.27%
2022/11/07	4	27.41	9	27.67	27.20	-5	7,771	-0.06%
2022/11/04	17	26.98	14	27.25	27.25	3	7,829	0.04%
2022/11/03	1	26.65	0.1	26.25	26.75	0.9	7,773	0.01%
2022/11/02	0.2	26.76	2	27.00	26.45	-1.8	7,829	-0.02%
2022/11/01	2	26.75	2	26.55	26.50	0	7,847	0.00%
2022/10/27	0	0.00	1	26.45	26.45	-1	8,217	-0.01%
2022/10/26	1	25.65	0	0.00	25.75	1	8,279	0.01%
2022/10/24	2	26.50	0	0.00	26.30	2	8,432	0.02%
2022/10/20	0	26.20	1	25.85	26.85	-1	8,375	-0.01%
2022/10/19	5	27.50	5	27.70	27.15	0	8,304	0.00%
2022/10/18	5	27.40	0	0.00	26.90	5	8,261	0.06%
2022/10/14	2	27.98	0	0.00	27.70	2	8,225	0.02%
2022/10/13	0.1	27.00	5	27.60	26.80	-4.9	8,196	-0.06%
2022/10/11	7	30.09	7	30.11	29.70	0	7,997	0.00%
2022/10/07	11	32.46	12	32.54	33.00	-1	7,731	-0.01%
2022/10/06	6	31.83	0	0.00	32.30	6	7,619	0.08%
2022/10/05	5	32.91	5	33.06	32.10	0	7,592	0.00%
2022/10/04	4.7	32.47	5	32.37	32.80	-0.4	7,481	0.00%
2022/10/03	5.4	31.75	5	31.52	31.10	0.4	7,382	0.00%
2022/09/30	5	30.86	2	30.55	31.55	3	7,363	0.04%
2022/09/29	10	32.20	9	32.50	31.70	1	7,286	0.01%
2022/09/28	3	31.15	2	30.80	30.75	1	7,082	0.01%
2022/09/27	1	31.75	1	32.35	32.30	0	6,990	0.00%
2022/09/26	1	33.40	5.1	31.80	31.20	-4.1	6,930	-0.06%
2022/09/23	8	33.79	6	34.12	33.35	2	6,839	0.03%
2022/09/22	0	0.00	2	33.08	33.20	-2	6,621	-0.03%
2022/09/21	109	34.24	114	33.59	33.35	-5	6,541	-0.08%	大買/大賣/
2022/09/20	28	34.46	30	33.94	33.65	-2	6,291	-0.03%
2022/09/19	22	33.75	22	33.80	34.00	0	6,189	0.00%
2022/09/16	96	34.33	131	33.98	35.15	-35	5,886	-0.59%	大賣/
2022/09/15	12	32.12	17.1	32.83	33.20	-5.1	5,256	-0.10%
2022/09/14	15	29.69	11	29.66	30.70	4	4,934	0.08%
2022/09/13	12	30.01	13	29.93	30.20	-1	4,889	-0.02%
2022/09/12	3	30.15	6	29.74	29.85	-3	4,945	-0.06%
2022/09/08	0.1	27.40	0	0.00	27.75	0.1	4,851	0.00%
2022/09/07	1	27.20	0	0.00	27.15	1	4,937	0.02%
2022/09/06	2	28.03	0	0.00	27.65	2	4,959	0.04%
2022/09/02	2	28.40	0	0.00	28.25	2	5,019	0.04%
2022/09/01	0	0.00	1.7	29.21	29.00	-1.7	4,981	-0.03%
2022/08/31	13	29.80	11.8	29.92	29.85	1.2	4,961	0.02%
2022/08/29	0.5	30.30	2	30.40	30.55	-1.5	4,913	-0.03%
2022/08/26	12.5	31.21	1	31.15	31.40	11.5	4,913	0.23%
2022/08/25	4	30.75	8	30.96	30.85	-4	4,880	-0.08%
2022/08/24	4	30.41	0	0.00	30.40	4	4,964	0.08%
2022/08/23	6	30.63	0	0.00	30.60	6	5,025	0.12%
2022/08/22	0.1	31.45	4	31.73	31.35	-3.9	5,022	-0.08%
2022/08/19	0	0.00	5	31.58	31.25	-5	5,026	-0.10%
2022/08/18	2.4	31.10	2	30.60	30.85	0.4	5,050	0.01%
2022/08/17	17.1	30.97	13	31.03	30.80	4.1	5,102	0.08%
2022/08/15	12	30.27	5	30.06	30.25	7	5,406	0.13%
2022/08/11	4	30.98	3	30.98	30.20	1	5,498	0.02%
2022/08/10	0.6	30.00	1	29.85	29.85	-0.4	5,422	-0.01%
2022/08/09	1.1	29.75	0	0.00	29.85	1.1	5,462	0.02%
2022/08/08	1.3	30.01	2	29.68	30.15	-0.7	5,500	-0.01%
2022/08/05	4	30.71	4.1	30.90	30.40	-0.1	5,526	0.00%
2022/08/04	0	0.00	4	29.50	30.40	-4	5,466	-0.07%
2022/08/02	1	29.60	0	0.00	29.65	1	5,715	0.02%
2022/08/01	4	29.94	12	29.98	30.75	-8	6,122	-0.13%
2022/07/29	0	29.45	3	29.15	29.25	-3	6,464	-0.05%
2022/07/26	0	0.00	2	28.75	28.75	-2	8,070	-0.02%
2022/07/22	0	0.00	4	29.00	29.30	-4	8,435	-0.05%
2022/07/21	10	29.78	12	29.12	29.10	-2	8,743	-0.02%
2022/07/18	2	29.35	3	29.55	29.25	-1	12,252	-0.01%
2022/07/15	0	0.00	1	28.80	28.80	-1	12,580	-0.01%
2022/07/14	0	0.00	1	29.20	29.20	-1	13,077	-0.01%
2022/07/08	13	29.05	0	0.00	29.40	13	13,647	0.10%
2022/07/05	1	28.30	0	0.00	28.45	1	13,910	0.01%
2022/07/04	0	0.00	2	27.95	27.70	-2	14,224	-0.01%
2022/07/01	0.1	27.50	1	28.40	27.00	-0.9	14,352	-0.01%
2022/06/30	0.1	28.60	0	0.00	28.60	0.1	14,419	0.00%
2022/06/28	0	0.00	5	29.68	30.15	-5	14,780	-0.03%
2022/06/27	1.1	30.52	5.3	30.78	30.60	-4.2	14,820	-0.03%
2022/06/24	1.3	29.82	4	29.75	29.15	-2.8	14,872	-0.02%
2022/06/23	6	28.65	11.6	28.96	28.70	-5.6	15,030	-0.04%
2022/06/22	17	29.05	2	29.50	28.90	15	15,064	0.10%
2022/06/21	3	30.17	13	30.00	30.50	-10	15,116	-0.07%
2022/06/20	1	29.70	8	30.13	29.50	-7	15,280	-0.05%
2022/06/17	16	31.30	0.4	31.55	31.15	15.7	15,278	0.10%
2022/06/16	4	32.44	11.3	32.64	31.80	-7.3	15,447	-0.05%
2022/06/15	2	33.90	1	33.60	33.50	1	15,628	0.01%
2022/06/14	12	33.55	0	0.00	33.50	12	16,291	0.07%
2022/06/13	2	33.80	0	0.00	33.80	2	17,105	0.01%
2022/06/10	2	34.65	0	0.00	34.85	2	17,749	0.01%
2022/06/08	0	0.00	1.3	36.10	36.00	-1.3	19,675	-0.01%
2022/06/07	6	35.95	10	35.86	36.00	-4	22,680	-0.02%
2022/06/06	1	36.65	2	36.20	35.85	-1	24,788	0.00%
2022/05/31	0	0.00	5	35.25	37.00	-5	29,060	-0.02%
2022/05/30	0	0.00	1	35.85	35.60	-1	30,013	0.00%
2022/05/27	0	0.00	1	35.70	35.60	-1	31,460	0.00%
2022/05/26	4	35.90	6	35.48	35.45	-2	32,280	-0.01%
2022/05/25	9	35.34	11	35.39	35.30	-2	33,909	-0.01%
2022/05/24	8	35.09	5	34.91	34.90	3	38,276	0.01%
2022/05/23	16	35.18	27	35.11	35.00	-11	40,270	-0.03%
2022/05/20	2	33.75	3	33.67	33.40	-1	41,455	0.00%
2022/05/19	7	33.02	3	32.73	33.40	4	42,155	0.01%
2022/05/18	4	34.73	6	34.78	34.55	-2	42,498	0.00%
2022/05/17	5	34.55	11	34.74	34.35	-6	42,509	-0.01%
2022/05/16	2	35.05	1	34.75	34.80	1	42,495	0.00%
2022/05/13	1	35.00	2	35.15	35.15	-1	42,473	0.00%
2022/05/12	4	34.86	14	35.84	34.45	-10	42,463	-0.02%
2022/05/11	9	36.01	15	35.75	35.80	-6	42,350	-0.01%
2022/05/10	104	36.22	91	36.37	36.60	13	42,400	0.03%	大買/
2022/05/09	20	36.80	21	36.62	36.05	-1	42,499	0.00%
2022/05/06	67	38.54	53	38.19	38.20	14	42,373	0.03%
2022/05/05	20	38.48	40	38.31	38.95	-20	41,920	-0.05%
2022/05/04	30	38.03	65	38.11	37.60	-35	41,253	-0.08%
2022/05/03	9.1	36.02	1	35.90	35.80	8.1	40,425	0.02%
2022/04/29	6	36.72	32.1	36.45	36.10	-26.1	40,391	-0.06%
2022/04/28	5	35.64	1	35.60	35.30	4	40,219	0.01%
2022/04/27	7	35.32	4	34.78	35.45	3	40,070	0.01%
2022/04/26	54	37.02	20	37.21	36.20	34	39,802	0.09%
2022/04/25	100	38.71	47	38.14	37.45	53	39,224	0.14%
2022/04/22	54	40.06	94.5	40.22	41.50	-40.5	38,164	-0.11%
2022/04/21	1	37.85	7.6	38.13	37.75	-6.6	36,433	-0.02%
2022/04/20	18	37.68	29.1	37.82	37.00	-11	36,367	-0.03%
2022/04/19	1	37.10	7.1	37.10	36.75	-6.1	36,369	-0.02%
2022/04/18	25	37.06	16	36.21	36.00	9	36,633	0.02%
2022/04/15	4	37.63	38	37.83	37.30	-34	36,568	-0.09%
2022/04/14	67	37.66	32	37.41	37.20	35	36,441	0.10%
2022/04/13	2	37.48	6	37.63	37.50	-4	36,214	-0.01%
2022/04/12	5	36.43	1	36.90	36.60	4	36,053	0.01%
2022/04/11	1	36.90	1	37.85	36.60	0	35,984	0.00%
2022/04/08	8	37.28	14	37.75	37.60	-6	35,859	-0.02%
2022/04/07	6	37.44	8	37.51	36.15	-2	35,512	-0.01%
2022/04/06	11	37.19	11	37.14	37.05	0	35,341	0.00%
2022/04/01	7	37.85	10.2	37.67	37.60	-3.2	35,270	-0.01%
2022/03/31	11	36.85	26	37.16	36.90	-15	35,067	-0.04%
2022/03/30	3	37.12	3	37.02	36.85	0	34,978	0.00%
2022/03/29	4	36.99	1	36.90	36.90	3	34,879	0.01%
2022/03/28	10	36.57	8	36.71	36.95	2	34,719	0.01%
2022/03/25	15	35.69	1	35.60	35.85	14	34,509	0.04%
2022/03/24	1	36.65	5	36.66	36.60	-4	34,322	-0.01%
2022/03/23	9	37.37	20	37.85	37.30	-11	34,195	-0.03%
2022/03/22	6	37.12	5	36.85	37.00	1	33,970	0.00%
2022/03/21	24	37.04	37	36.92	37.25	-13	33,854	-0.04%
2022/03/18	96	36.66	83.5	36.85	37.05	12.5	33,681	0.04%
2022/03/17	78.6	37.38	92.5	36.77	37.70	-13.9	33,453	-0.04%
2022/03/16	40	37.51	47	36.72	36.30	-7	32,794	-0.02%
2022/03/15	39	38.13	37	37.80	37.50	2	31,999	0.01%
2022/03/14	71	39.85	34.3	40.13	39.30	36.8	31,454	0.12%
2022/03/11	70.3	40.43	37	40.03	39.60	33.3	30,756	0.11%
2022/03/10	118	42.70	90	41.97	41.75	28	29,780	0.09%	大買/
2022/03/09	149	39.28	165	39.62	40.80	-16	27,132	-0.06%	大買/大賣/
2022/03/08	122	39.31	174	38.89	37.10	-52	25,199	-0.21%	大買/大賣/
2022/03/07	46	38.32	50.4	38.62	39.00	-4.4	23,020	-0.02%
2022/03/04	45	38.60	39	38.23	37.35	6	21,647	0.03%
2022/03/03	56	39.16	57	39.09	38.90	-1	20,978	0.00%
2022/03/02	113	38.77	75	38.60	38.65	38	20,010	0.19%	大買/
2022/03/01	37	36.39	92	36.61	36.95	-55	18,566	-0.30%
2022/02/25	211.5	38.85	157	38.31	37.55	54.5	17,718	0.31%	大買/大賣/
2022/02/24	285.5	38.71	272	38.85	36.95	13.5	16,051	0.08%	大買/大賣/
2022/02/23	46	37.02	67	37.17	37.80	-21	11,725	-0.18%
2022/02/22	46	35.52	29	35.62	34.40	17	9,690	0.18%
2022/02/21	29	35.69	80.2	36.45	36.65	-51.2	8,270	-0.62%
2022/02/18	7	31.06	18.2	32.69	33.35	-11.2	7,592	-0.15%
2022/02/17	1	30.60	0	0.00	30.35	1	7,344	0.01%
2022/02/16	31	30.30	93	30.22	30.05	-62	7,369	-0.84%
2022/02/15	102	30.28	42	30.64	29.75	60	7,401	0.81%	大買/
2022/02/14	0	0.00	7	30.49	30.55	-7	7,542	-0.09%
2022/02/11	4	31.14	1	31.45	31.00	3	7,505	0.04%
2022/02/10	6	31.92	6	31.69	31.70	0	7,479	0.00%
2022/02/09	15	31.31	29	31.41	31.45	-14	7,353	-0.19%
2022/02/08	14	30.93	52	30.55	30.85	-38	7,037	-0.54%
2022/01/26	0	0.00	1	28.25	28.10	-1	6,973	-0.01%
2022/01/24	1	28.30	0	0.00	28.65	1	7,032	0.01%
2022/01/21	0	0.00	9	29.00	28.70	-9	7,050	-0.13%
2022/01/20	1	29.20	1	29.15	29.20	0	7,026	0.00%
2022/01/19	0	0.00	1	29.30	29.20	-1	7,030	-0.01%
2022/01/18	0	0.00	1	29.50	29.50	-1	6,986	-0.01%
2022/01/17	2	29.05	1.1	29.36	29.60	1	7,002	0.01%
2022/01/14	26	29.25	21	29.23	29.15	5	7,015	0.07%
2022/01/13	60	30.63	27	30.65	30.10	33	6,862	0.48%
2022/01/12	27	31.12	10.5	31.11	31.50	16.5	6,614	0.25%
2022/01/11	17.5	30.01	13.5	29.91	29.65	4	6,169	0.06%
2022/01/10	8.7	29.12	2	29.40	28.55	6.7	5,886	0.11%
2022/01/06	1	28.70	0	0.00	28.60	1	5,887	0.02%
2022/01/03	0	0.00	1	28.80	28.75	-1	6,079	-0.02%
2021/12/29	0	0.00	1.1	29.49	29.20	-1.1	6,253	-0.02%
2021/12/28	3	29.50	51	29.77	29.25	-48	6,339	-0.76%
2021/12/27	52	29.60	1	29.05	29.70	51	6,436	0.79%
2021/12/24	0	0.00	0.2	28.55	28.45	-0.2	6,424	0.00%
2021/12/17	0	0.00	1	28.80	28.45	-1	6,755	-0.01%
2021/12/16	0.5	28.70	0	0.00	28.45	0.5	6,747	0.01%
2021/12/15	1	28.60	0	0.00	28.60	1	6,795	0.02%
2021/12/14	1	28.30	0	0.00	28.30	1	6,844	0.01%
2021/12/10	2	29.45	0	0.00	29.35	2	6,852	0.03%
2021/12/08	7	30.47	1	30.65	30.30	6	6,970	0.09%
2021/12/07	0	0.00	2	30.38	30.15	-2	6,908	-0.03%
2021/12/06	5	30.20	5	30.35	30.05	0	6,982	0.00%
2021/12/03	12	30.73	15.8	30.88	29.40	-3.8	6,930	-0.05%
2021/12/02	6.6	29.94	4	29.95	29.70	2.6	6,861	0.04%
2021/12/01	0	0.00	1	29.30	28.95	-1	6,790	-0.01%
2021/11/30	0	0.00	1	28.75	29.30	-1	6,913	-0.01%
2021/11/29	3	28.45	0	0.00	28.50	3	6,937	0.04%
2021/11/26	1	28.20	0	0.00	28.20	1	7,052	0.01%
2021/11/25	0	0.00	4	29.50	29.45	-4	7,137	-0.06%
2021/11/24	0	29.40	0	0.00	29.35	0	7,245	0.00%
2021/11/23	1	29.05	0	0.00	28.75	1	7,365	0.01%
2021/11/22	9	29.51	8	29.46	29.40	1	7,528	0.01%
2021/11/19	1	28.95	0	0.00	28.35	1	7,752	0.01%
2021/11/18	1	29.00	1	29.25	29.10	0	8,821	0.00%
2021/11/17	3	29.13	3	29.05	29.05	0	9,318	0.00%
2021/11/16	1.5	28.72	12.5	29.74	29.80	-11	9,490	-0.12%
2021/11/15	0	28.30	0	0.00	28.10	0	9,920	0.00%
2021/11/12	0	0.00	1	28.90	28.80	-1	10,211	-0.01%
2021/11/11	7	29.08	0	0.00	28.35	7	10,240	0.07%
2021/11/09	0	28.25	0	0.00	28.10	0	10,345	0.00%
2021/11/08	2	28.60	3	28.50	28.45	-1	10,389	-0.01%
2021/11/04	1	27.60	0	0.00	27.50	1	10,879	0.01%
2021/11/03	8	28.45	23	28.44	28.05	-15	11,742	-0.13%
2021/11/02	15	27.50	1	27.85	27.20	14	11,815	0.12%
2021/11/01	0	27.15	0	0.00	26.95	0	11,818	0.00%
2021/10/29	0	0.00	2	27.00	27.05	-2	11,853	-0.02%
2021/10/28	1	26.65	2	27.13	26.65	-1	11,897	-0.01%
2021/10/27	5	26.76	15	26.74	26.65	-10	12,091	-0.08%
2021/10/22	1	26.70	0	0.00	26.70	1	13,258	0.01%
2021/10/20	0	0.00	1	28.00	28.00	-1	13,765	-0.01%
2021/10/19	0	0.00	2	28.00	27.70	-2	14,313	-0.01%
2021/10/18	1	26.65	25	27.09	27.15	-24	14,792	-0.16%
2021/10/15	1	27.30	2	27.50	27.65	-1	15,367	-0.01%
2021/10/14	5	27.17	5	27.57	27.60	0	15,743	0.00%
2021/10/13	2	27.13	1	27.10	26.80	1	16,468	0.01%
2021/10/12	1	27.05	1	27.05	27.35	0	18,371	0.00%
2021/10/08	0.1	28.55	1	28.50	28.40	-1	18,637	-0.01%
2021/10/07	2	28.78	2	29.03	28.65	0	18,805	0.00%
2021/10/05	1	28.65	1	28.10	28.75	0	18,954	0.00%
2021/10/04	7	27.71	4	28.45	27.80	3	18,986	0.02%
2021/10/01	3.1	29.37	1	29.05	29.30	2.1	19,096	0.01%
2021/09/30	0	0.00	1.1	31.18	31.15	-1.1	19,222	-0.01%
2021/09/29	7	29.97	5	30.80	29.95	2	19,437	0.01%
2021/09/28	5	30.51	0	0.00	30.50	5	19,727	0.03%
2021/09/27	2	31.50	0	0.00	31.60	2	20,087	0.01%
2021/09/24	1	31.30	0	0.00	31.15	1	20,825	0.00%
2021/09/23	3	30.70	1	30.65	30.80	2	23,746	0.01%
2021/09/17	8	31.15	2	30.98	31.70	6	27,210	0.02%
2021/09/15	1	30.60	0	0.00	31.30	1	30,934	0.00%
2021/09/14	0	0.00	20	32.20	31.25	-20	32,687	-0.06%
2021/09/13	52	32.72	31.5	32.09	31.85	20.5	33,957	0.06%
2021/09/10	1	31.60	1	31.70	32.00	0	34,061	0.00%
2021/09/09	5	32.40	6	31.96	31.85	-1	34,383	0.00%
2021/09/08	7	31.76	3	31.95	31.50	4	35,381	0.01%
2021/09/07	16.1	32.17	16.2	32.57	32.45	-0.1	36,392	0.00%
2021/09/06	0	0.00	0.3	31.20	31.00	-0.3	36,795	0.00%
2021/09/03	3	31.93	11.4	32.25	32.00	-8.4	36,962	-0.02%
2021/09/02	4	33.14	2	33.38	32.95	2	36,912	0.01%
2021/09/01	46.2	33.09	42	33.30	33.40	4.2	36,892	0.01%
2021/08/31	16	33.88	15	34.02	33.50	1	36,974	0.00%
2021/08/30	2	35.73	2	35.38	34.80	0	37,084	0.00%
2021/08/27	2	35.05	24	35.10	34.90	-22	37,188	-0.06%
2021/08/26	1	36.10	2	36.05	35.45	-1	38,209	0.00%
2021/08/25	7	35.99	14.3	35.85	36.05	-7.3	38,259	-0.02%
2021/08/24	72	37.02	35	36.64	36.35	37	38,082	0.10%
2021/08/23	13	35.10	47.5	35.47	35.95	-34.5	37,283	-0.09%
2021/08/20	7	32.66	21.3	32.62	32.70	-14.3	37,195	-0.04%
2021/08/19	65.1	33.27	31	33.29	32.00	34.1	37,374	0.09%
2021/08/18	36.6	30.23	178	30.87	32.40	-141.4	37,380	-0.38%	大賣/鉅額交易
2021/08/17	172	30.88	176	31.12	30.00	-4	37,755	-0.01%	大買/大賣/
2021/08/16	123.2	30.99	81	31.43	30.60	42.2	38,504	0.11%	大買/
2021/08/13	211	32.20	211	32.40	31.55	0	38,584	0.00%	大買/大賣/
2021/08/12	100	31.83	4.5	31.68	31.90	95.5	38,502	0.25%
2021/08/11	60	31.37	57	31.09	31.30	3	38,723	0.01%
2021/08/10	14	33.68	55	34.65	32.75	-41	38,755	-0.11%
2021/08/09	64	34.76	24	35.04	33.55	40	38,553	0.10%
2021/08/06	14	32.90	10	33.16	32.40	4	37,819	0.01%
2021/08/05	1	31.85	0	0.00	31.75	1	37,755	0.00%
2021/08/04	2	33.05	3	33.02	32.85	-1	37,887	0.00%
2021/08/03	8	32.86	11	32.90	32.65	-3	38,185	-0.01%
2021/08/02	12	32.82	12.2	32.67	33.10	-0.2	38,571	0.00%
2021/07/30	153	34.20	250	33.50	32.15	-97	38,567	-0.25%	大買/大賣/
2021/07/29	118	34.86	23	33.51	35.00	95	38,481	0.25%	大買/
2021/07/28	26	32.86	21	32.88	32.45	5	38,352	0.01%
2021/07/27	20	33.63	20	33.96	32.90	0	38,762	0.00%
2021/07/26	28	34.88	29	34.78	34.30	-1	39,679	0.00%
2021/07/23	47.1	35.67	50	36.00	35.60	-2.9	39,906	-0.01%
2021/07/22	43	34.86	55	35.05	34.75	-12	39,876	-0.03%
2021/07/21	87	37.43	94	37.43	35.55	-7	39,601	-0.02%
2021/07/20	39	39.27	36.5	39.25	38.60	2.5	39,281	0.01%
2021/07/19	58.1	43.18	46	42.43	41.60	12.2	39,311	0.03%
2021/07/16	252.2	42.27	258	42.71	42.00	-5.8	39,712	-0.01%	大買/大賣/
2021/07/15	14.2	38.72	42	38.72	39.90	-27.8	38,527	-0.07%
2021/07/14	24	36.14	5.1	35.52	36.30	18.9	38,549	0.05%
2021/07/13	32	38.11	18	38.73	36.30	14	39,131	0.04%
2021/07/12	13	39.58	10	39.80	40.30	3	39,017	0.01%
2021/07/09	10.1	40.63	5	41.08	40.30	5.1	38,922	0.01%
2021/07/08	24	40.32	21.3	40.59	42.40	2.7	39,120	0.01%
2021/07/07	25.1	43.62	4	43.10	41.00	21.1	39,230	0.05%
2021/07/06	31.5	43.24	36	44.11	43.95	-4.5	39,044	-0.01%
2021/07/05	24.4	42.68	23	44.23	43.50	1.4	38,796	0.00%
2021/07/02	30.1	46.44	40.1	46.83	45.90	-10	38,467	-0.03%
2021/07/01	35.3	49.06	14.2	49.60	49.00	21.1	38,111	0.06%
2021/06/30	143.6	46.76	184.2	47.46	49.60	-40.6	37,399	-0.11%	大買/大賣/
2021/06/29	131.8	44.79	52.3	44.97	45.10	79.5	34,490	0.23%	大買/
2021/06/28	70	40.40	117	41.65	41.70	-47	31,735	-0.15%	大賣/
2021/06/25	86.7	36.90	64.1	37.10	37.95	22.6	31,037	0.07%
2021/06/24	48.1	32.88	78	33.04	34.50	-29.9	29,226	-0.10%
2021/06/23	133.4	32.47	100	32.44	31.40	33.4	27,249	0.12%	大買/
2021/06/22	53.6	34.83	62	34.47	34.85	-8.4	25,448	-0.03%
2021/06/21	7	31.70	3	31.70	31.70	4	24,140	0.02%
2021/06/18	28	28.80	6	28.84	28.85	22	24,085	0.09%
2021/06/17	38	24.67	69	25.99	26.25	-31	24,078	-0.13%
2021/06/16	33	24.24	73	24.16	23.90	-40	22,967	-0.17%
2021/06/15	54	24.26	12	23.71	24.20	42	21,862	0.19%
2021/06/11	6	23.05	33	23.10	22.60	-27	21,164	-0.13%
2021/06/10	3	22.20	23	22.43	22.40	-20	20,891	-0.10%
2021/06/09	4	22.68	4	22.81	22.55	0	20,829	0.00%
2021/06/08	13	23.47	10	23.42	23.15	3	20,732	0.01%
2021/06/07	3	23.00	8	22.67	23.00	-5	20,471	-0.02%
2021/06/04	11	23.07	4	22.78	22.75	7	20,226	0.03%
2021/06/03	73	23.80	49	24.03	23.80	24	20,045	0.12%
2021/06/02	1.1	22.97	13	22.85	22.70	-12	18,903	-0.06%
2021/06/01	1	22.30	11	22.41	22.55	-10	18,682	-0.05%
2021/05/31	14	22.27	0	0.00	22.10	14	18,531	0.08%
2021/05/28	3	22.78	21	22.90	22.65	-18	18,209	-0.10%
2021/05/27	29	22.93	14	22.83	22.80	15	17,808	0.08%
2021/05/26	28	22.76	10	22.99	22.70	18	17,432	0.10%
2021/05/25	18	22.44	19	21.90	21.90	-1	16,789	-0.01%
2021/05/24	34	21.25	52.9	21.61	21.75	-18.9	16,109	-0.12%
2021/05/21	17	19.75	1	19.00	19.80	16	15,421	0.10%
2021/05/19	54	19.35	47	19.19	19.30	7	15,232	0.05%
2021/05/18	4	18.73	11	18.80	18.80	-7	14,946	-0.05%
2021/05/17	2	17.13	14	17.17	17.10	-12	14,691	-0.08%
2021/05/14	1	18.95	4	17.80	18.95	-3	14,518	-0.02%
2021/05/13	2	17.70	28	18.15	18.20	-26	14,305	-0.18%
2021/05/12	24	20.06	22.9	20.34	19.60	1.1	14,045	0.01%
2021/05/11	58	21.72	20	23.47	21.75	38	13,849	0.27%
2021/05/10	46	23.56	10	23.65	23.65	36	13,501	0.27%
2021/05/06	12	22.77	38	22.96	22.05	-26	12,831	-0.20%
2021/05/05	45	23.30	22	23.22	22.85	23	12,555	0.18%
2021/05/04	25	23.84	34	23.64	23.15	-9	12,174	-0.07%
2021/05/03	37	25.91	46	26.33	25.70	-9	11,429	-0.08%
2021/04/29	19	23.74	25	24.35	24.45	-6	10,210	-0.06%
2021/04/28	13	23.57	31	23.40	23.45	-18	9,811	-0.18%
2021/04/27	12	22.66	6	22.60	22.50	6	9,350	0.06%
2021/04/26	9	22.86	5	23.02	22.85	4	9,136	0.04%
2021/04/23	35	22.38	15	22.69	21.80	20	8,817	0.23%
2021/04/22	40	24.91	49	24.97	23.50	-9	8,502	-0.11%
2021/04/21	32	22.78	29	22.51	23.50	3	7,328	0.04%
2021/04/20	23	21.42	11	21.39	21.40	12	6,588	0.18%
2021/04/19	34	21.69	49	22.12	22.25	-15	6,393	-0.23%
2021/04/15	11	19.80	0	0.00	19.75	11	5,724	0.19%
2021/04/14	2	20.00	3	19.90	19.90	-1	5,969	-0.02%
2021/04/13	10	20.29	22	20.64	19.85	-12	5,838	-0.21%
2021/04/12	3	19.28	1	19.30	19.30	2	5,608	0.04%
2021/04/09	10	18.75	1	18.80	18.70	9	5,877	0.15%
2021/04/08	0	0.00	1	19.10	19.10	-1	6,029	-0.02%
2021/04/07	6	18.70	0	0.00	18.95	6	6,212	0.10%
2021/04/01	0	0.00	4	18.75	18.90	-4	7,980	-0.05%
2021/03/26	0	0.00	2	18.23	18.10	-2	8,952	-0.02%
2021/03/23	8	18.33	5	18.26	18.35	3	9,870	0.03%
2021/03/22	10	18.64	21	18.55	19.05	-11	9,780	-0.11%
2021/03/19	1	18.05	2	17.85	17.85	-1	9,817	-0.01%
2021/03/18	0	0.00	1	17.80	17.85	-1	9,965	-0.01%
2021/03/15	1	17.60	0.1	17.70	17.70	1	10,113	0.01%
2021/03/09	0	0.00	10	17.61	17.85	-10	10,400	-0.10%
2021/03/08	3	17.22	2	17.33	17.10	1	10,427	0.01%
2021/03/05	6	17.48	0	0.00	17.25	6	10,620	0.06%
2021/03/02	1	16.80	3	17.10	16.75	-2	10,692	-0.02%
2021/02/26	31	17.34	3	17.25	17.05	28	10,659	0.26%
2021/02/25	0	0.00	1	17.25	17.25	-1	10,733	-0.01%
2021/02/24	4	17.33	2	17.20	17.05	2	10,739	0.02%
2021/02/23	14	18.05	8	17.76	17.70	6	10,664	0.06%
2021/02/22	1	18.00	3	17.62	18.00	-2	10,480	-0.02%
2021/02/19	3	16.50	0	0.00	16.40	3	10,314	0.03%
2021/02/18	6.1	16.64	2	16.65	16.65	4.1	10,306	0.04%
2021/02/04	0	0.00	3	15.85	15.90	-3	10,309	-0.03%
2021/02/02	0	0.00	1	16.05	16.10	-1	10,423	-0.01%
2021/02/01	0	0.00	1	15.80	15.75	-1	10,663	-0.01%
2021/01/28	2	15.80	3	15.80	15.80	-1	10,621	-0.01%
2021/01/26	0	0.00	1	15.70	15.75	-1	10,744	-0.01%
2021/01/22	0	0.00	1	16.20	16.10	-1	10,789	-0.01%
2021/01/21	1	15.85	0	0.00	15.80	1	10,753	0.01%
2021/01/20	0	0.00	4	15.65	15.50	-4	10,693	-0.04%
2021/01/19	0	0.00	2	16.55	16.10	-2	10,678	-0.02%
2021/01/18	0	0.00	4	16.34	16.45	-4	10,898	-0.04%
2021/01/15	2	16.50	4	16.50	16.50	-2	10,832	-0.02%
2021/01/14	0	0.00	1	17.50	17.30	-1	10,692	-0.01%
2021/01/13	0	0.00	15	17.28	17.20	-15	10,626	-0.14%
2021/01/12	8	17.44	9	17.41	17.15	-1	10,567	-0.01%
2021/01/11	0	0.00	2	18.13	18.10	-2	10,409	-0.02%
2021/01/08	0	0.00	6	17.98	18.20	-6	10,387	-0.06%
2021/01/07	6	17.60	6	17.83	17.80	0	10,234	0.00%
2021/01/06	11	18.94	15	18.72	18.60	-4	9,953	-0.04%
2021/01/05	22	19.63	31	19.60	19.50	-9	9,747	-0.09%
2021/01/04	17	19.83	7	20.06	20.20	10	9,555	0.10%
2020/12/31	18	20.04	0	0.00	20.25	18	9,176	0.20%
2020/12/30	6	20.03	3	20.20	20.35	3	8,964	0.03%
2020/12/29	60	21.82	42	21.02	20.80	18	8,706	0.21%
2020/12/28	72	20.67	29	20.89	21.05	43	7,702	0.56%
2020/12/25	19	19.10	31	19.11	19.15	-12	6,775	-0.18%
2020/12/24	0	0.00	14	18.01	18.15	-14	6,122	-0.23%
2020/12/22	24	18.12	15	18.24	17.85	9	5,925	0.15%
2020/12/21	13	18.75	19	19.06	18.90	-6	5,595	-0.11%
2020/12/18	3	17.70	1	17.60	17.70	2	4,892	0.04%
2020/12/17	1	17.30	0	0.00	17.25	1	4,744	0.02%
2020/12/16	1	17.50	9	17.72	17.80	-8	4,673	-0.17%
2020/12/15	49	17.83	34	17.86	17.75	15	4,561	0.33%
2020/12/14	11	17.43	4	17.35	17.50	7	4,110	0.17%
2020/12/11	0	0.00	8.4	16.59	16.50	-8.4	3,890	-0.22%
2020/12/10	2	16.70	0	0.00	16.90	2	3,800	0.05%
2020/12/09	5	17.26	1	17.30	17.25	4	3,740	0.11%
2020/12/08	8	17.00	0	0.00	16.90	8	3,714	0.22%
2020/12/07	1	17.00	22	16.73	16.75	-21	3,593	-0.58%
2020/12/04	0	0.00	8	16.54	16.50	-8	3,511	-0.23%
2020/12/02	5	16.50	11	16.40	16.55	-6	3,534	-0.17%
2020/12/01	4	16.38	5	16.25	16.20	-1	3,512	-0.03%
2020/11/30	5	16.35	1	16.05	15.95	4	3,323	0.12%
2020/11/27	11	15.54	0	0.00	15.70	11	3,228	0.34%
2020/11/10	4	15.40	0	15.20	15.15	4	3,174	0.13%
2020/11/09	5	15.32	2	15.70	15.50	3	3,075	0.10%
2020/11/03	7	15.11	0	0.00	14.95	7	2,741	0.26%
2020/11/02	0	0.00	3	14.45	15.10	-3	2,606	-0.12%
2020/10/30	0	0.00	2	14.55	14.45	-2	2,495	-0.08%
2020/10/26	7	15.20	10	15.21	15.00	-3	2,379	-0.13%
2020/10/19	2	14.40	0	0.00	14.35	2	2,074	0.10%
2020/10/16	1	14.35	13	14.13	14.20	-12	2,037	-0.59%
2020/10/05	2	13.85	0	0.00	13.85	2	2,055	0.10%
2020/09/30	0	0.00	1	13.60	13.60	-1	2,072	-0.05%
2020/09/16	0	0.00	1	13.95	14.05	-1	1,976	-0.05%
2020/09/07	3	14.25	0	0.00	14.20	3	1,879	0.16%
2020/09/02	0	0.00	1	14.15	13.90	-1	1,642	-0.06%
2020/08/31	1	14.50	1	14.40	14.40	0	1,586	0.00%
2020/08/28	1	13.90	1	13.95	13.95	0	1,458	0.00%
2020/08/18	1	13.65	0	0.00	13.70	1	1,315	0.08%
2020/08/10	0	0.00	1	13.35	13.45	-1	1,255	-0.08%
2020/07/29	0	0.00	2	13.45	13.45	-2	1,228	-0.16%
2020/07/15	0	0.00	3	13.55	13.50	-3	1,333	-0.23%
2020/07/14	0	0.00	2	13.85	13.80	-2	1,233	-0.16%
2020/07/10	1	13.65	0	0.00	13.60	1	1,221	0.08%
2020/07/08	1	13.95	0	0.00	14.10	1	1,189	0.08%
2020/07/06	2	13.95	0	0.00	13.80	2	1,145	0.17%
2020/07/02	0	0.00	10	13.70	13.60	-10	1,113	-0.90%
2020/06/03	0	0.00	900	13.00	13.05	-900	1,066	-84.41%	大賣/鉅額交易
2020/05/29	0	0.00	97	12.85	12.80	-97	1,056	-9.18%
2020/05/21	2	13.05	0.1	14.15	13.00	1.9	1,044	0.18%
2020/05/18	0	0.00	10	12.85	12.85	-10	1,055	-0.95%
2020/05/04	10	12.90	0	0.00	12.85	10	1,081	0.92%
2020/04/29	0	0.00	20	12.93	12.95	-20	1,094	-1.83%
2020/04/21	5	12.70	5	12.40	12.30	0	1,073	0.00%
2020/04/17	3	12.30	0	0.00	12.30	3	1,003	0.30%
2020/04/15	0	0.00	1	12.50	12.45	-1	1,002	-0.10%
2020/04/09	2	12.15	0	0.00	12.30	2	1,003	0.20%
2020/04/07	15	11.90	0	0.00	12.00	15	986	1.52%
2020/03/30	1	11.45	0	0.00	11.40	1	975	0.10%
2020/02/20	0	0.00	10	13.85	13.85	-10	969	-1.03%
2020/02/11	0	0.00	2	13.55	13.60	-2	1,006	-0.20%
2020/01/20	0	0.00	5	14.30	14.25	-5	1,236	-0.40%
2020/01/17	0	0.00	23	14.21	14.25	-23	1,307	-1.76%
2020/01/15	0	0.00	50	14.15	14.15	-50	1,336	-3.74%
2019/12/30	0	0.00	7	14.35	14.35	-7	1,774	-0.39%
2019/12/16	5	14.35	0	0.00	14.30	5	1,713	0.29%
2019/12/11	10	14.15	0	0.00	14.10	10	1,676	0.60%
2019/12/06	7	14.24	0	0.00	14.20	7	1,690	0.41%
2019/12/02	0	0.00	30.2	14.48	14.30	-30.2	1,654	-1.83%
2019/11/25	0	0.00	20	14.15	14.15	-20	1,547	-1.29%
2019/11/22	0	0.00	10	14.01	14.00	-10	1,543	-0.65%
2019/11/21	0	0.00	10	14.00	14.00	-10	1,551	-0.64%
2019/11/20	1	14.00	10	14.00	13.95	-9	1,537	-0.59%
2019/11/19	0	0.00	10	14.00	13.95	-10	1,528	-0.65%
2019/11/15	0	0.00	30	13.97	13.85	-30	1,519	-1.97%
2019/11/14	10	13.90	40	13.90	13.90	-30	1,510	-1.99%
2019/11/12	0	0.00	20	14.00	13.95	-20	1,521	-1.31%
2019/11/08	20	14.08	0	0.00	14.05	20	1,515	1.32%
2019/11/06	0	0.00	40	14.44	14.20	-40	1,463	-2.73%
2019/10/31	20	14.10	0	0.00	14.05	20	1,315	1.52%
2019/10/29	20	14.18	0	0.00	14.20	20	1,278	1.56%
2019/10/28	70	14.43	0	0.00	14.40	70	1,197	5.84%
2019/10/24	7	14.69	0	0.00	14.65	7	1,112	0.63%
2019/10/18	0	0.00	2	14.15	14.05	-2	807	-0.25%
2019/09/23	0	0.00	10	13.75	13.75	-10	935	-1.07%
2019/08/30	0	0.00	10.5	13.37	13.40	-10.5	1,084	-0.97%
2019/08/26	1	13.40	0	0.00	13.30	1	1,122	0.09%
2019/08/23	2	13.50	0	0.00	13.50	2	1,143	0.17%
2019/07/30	0	0.00	17	14.40	14.35	-17	1,842	-0.92%
2019/07/29	0	0.00	10	14.45	14.40	-10	1,848	-0.54%
2019/07/25	11	14.40	0	0.00	14.45	11	1,833	0.60%
2019/07/24	2	14.35	0	0.00	14.40	2	1,828	0.11%
2019/06/03	0	0.00	10	14.35	14.50	-10	1,404	-0.71%
2019/05/29	0	0.00	2	14.50	14.35	-2	1,356	-0.15%
2019/05/27	0	0.00	3	14.68	14.75	-3	1,229	-0.24%
2019/05/24	0	0.00	2	14.40	14.45	-2	1,154	-0.17%
2019/05/20	20	14.38	0	0.00	14.20	20	912	2.19%
2019/05/06	0	0.00	1	13.70	13.55	-1	561	-0.18%
2019/05/02	0	0.00	10	13.70	13.75	-10	550	-1.82%
2019/03/26	0	0.00	2	13.45	13.50	-2	458	-0.44%
2019/03/15	0	0.00	10	13.50	13.50	-10	480	-2.08%
2019/03/06	0.4	13.60	0	0.00	13.60	0.4	573	0.06%
2019/01/09	0	0.00	2	13.45	13.45	-2	792	-0.25%
2018/12/07	10	13.40	0	0.00	13.35	10	1,237	0.81%
2018/12/06	0	0.00	1	13.35	13.30	-1	1,238	-0.08%
2018/10/31	1	12.75	0	0.00	12.80	1	1,540	0.06%
2018/10/29	2	12.65	0	0.00	12.60	2	1,535	0.13%
2018/10/26	3	12.70	0	0.00	12.65	3	1,530	0.20%
2018/10/18	2	13.10	0	0.00	13.15	2	1,445	0.14%
2018/10/17	7	13.21	0	0.00	13.10	7	1,439	0.49%
2018/10/11	2	13.25	0	0.00	13.10	2	1,370	0.15%
2018/10/09	5	14.10	5	14.20	13.95	0	1,309	0.00%
2018/10/08	20	13.40	0	0.00	13.70	20	1,185	1.69%
2018/10/03	0	0.00	1	13.90	14.00	-1	1,114	-0.09%
2018/09/25	7	13.20	0	0.00	13.35	7	904	0.77%
2018/09/21	171	13.09	0	0.00	13.05	171	897	19.06%	大買/鉅額交易
2018/09/20	100	13.15	0	0.00	13.15	100	880	11.35%
2018/09/19	175	13.19	0	0.00	13.20	175	882	19.84%	大買/鉅額交易
2018/09/18	8	13.05	0	0.00	13.10	8	876	0.91%
2018/09/17	24	13.10	0	0.00	13.10	24	871	2.75%
2018/09/14	26	13.10	0	0.00	13.15	26	873	2.98%
2018/09/13	104	13.05	0	0.00	13.10	104	872	11.92%	大買/鉅額交易
2018/09/11	125	12.90	0	0.00	13.10	125	872	14.33%	大買/鉅額交易
2018/09/10	380	13.12	0	0.00	12.90	380	867	43.82%	大買/鉅額交易
2018/09/04	7	13.55	5	13.40	13.65	2	791	0.25%
2018/08/30	0	0.00	14	13.25	13.35	-14	411	-3.40%
2018/08/15	0	0.00	20	12.85	12.85	-20	389	-5.13%
2018/07/26	0	0.00	5	13.10	13.15	-5	371	-1.34%
2018/07/25	0	13.10	0	0.00	13.10	0	374	0.01%
2018/07/24	0	0.00	0.4	13.05	13.10	-0.4	384	-0.10%
2018/07/13	0	0.00	0.1	13.00	13.05	-0.1	401	-0.01%
2018/06/15	0	0.00	4	13.50	13.50	-4	466	-0.86%
2018/05/09	0	0.00	5	13.30	13.30	-5	502	-1.00%
2018/03/26	1	13.05	0	0.00	13.05	1	629	0.16%
2018/03/16	0	0.00	1	13.25	13.30	-1	634	-0.16%
2018/03/12	2	13.50	0	0.00	13.50	2	647	0.31%
2018/02/26	15	13.40	0	0.00	13.40	15	682	2.20%
2018/02/09	50	12.84	0	0.00	13.10	50	711	7.03%
2018/02/08	27	13.22	0	0.00	13.20	27	705	3.83%
2018/02/07	124	13.23	0	0.00	13.20	124	709	17.47%	大買/鉅額交易
2018/02/06	353	13.58	0	0.00	13.05	353	700	50.40%	大買/鉅額交易
2018/02/05	52	13.80	0	0.00	13.85	52	665	7.82%
2018/02/02	26	13.90	0	0.00	13.90	26	662	3.93%
2018/02/01	209	13.95	0	0.00	13.95	209	665	31.40%	大買/鉅額交易
2018/01/18	0	0.00	41.2	14.27	14.25	-41.2	682	-6.04%
2018/01/15	20	14.23	0	0.00	14.20	20	682	2.93%
2018/01/11	47	14.10	0	0.00	14.05	47	709	6.62%
2018/01/08	0	0.00	0.1	14.25	14.30	-0.1	713	-0.01%
2018/01/05	0	0.00	1	14.20	14.25	-1	712	-0.14%
2018/01/02	15	14.40	0	0.00	14.35	15	741	2.02%