榮運 (2607)-永豐金-內湖券商分點個股進出

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
33.65
漲跌
▼0.80
漲幅
-2.32%
成交量
6,002張
產業
上市航運類股
504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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/04/30	1	33.40	2	33.43	33.65	-1	3,095	-0.03%
2024/04/29	3	34.52	6	34.33	34.45	-3	3,018	-0.10%
2024/04/26	2	32.13	1	32.35	32.95	1	2,797	0.04%
2024/04/25	2	32.15	0	0.00	31.85	2	2,759	0.07%
2024/04/23	4	31.23	0	0.00	31.10	4	2,670	0.15%
2024/04/22	10	31.35	1	31.55	31.20	9	2,701	0.33%
2024/04/19	8	30.74	0	0.00	30.70	8	2,662	0.30%
2024/04/18	5	30.77	0	0.00	30.70	5	2,694	0.19%
2024/04/17	5	30.10	0	0.00	30.65	5	2,734	0.18%
2024/04/16	4	29.96	0.4	30.02	30.00	3.6	2,795	0.13%
2024/04/15	4	30.03	0	0.00	29.95	4	2,933	0.14%
2024/04/11	1.2	31.28	1	32.20	30.75	0.2	3,703	0.01%
2024/04/09	1	31.75	0	0.00	31.55	1	3,999	0.03%
2024/04/08	0.2	31.25	0	0.00	31.25	0.2	4,103	0.01%
2024/03/29	0	0.00	5	31.25	31.35	-5	4,224	-0.12%
2024/03/28	5	31.55	0	0.00	31.25	5	4,365	0.11%
2024/03/26	7	31.01	0	0.00	31.00	7	4,651	0.15%
2024/03/25	5	31.60	0	0.00	31.55	5	4,799	0.10%
2024/03/21	4	31.38	0	0.00	31.50	4	5,473	0.07%
2024/03/15	4	31.76	0	0.00	31.75	4	5,660	0.07%
2024/03/13	2	33.08	1	33.55	32.50	1	5,642	0.02%
2024/03/12	11	34.65	23	34.78	34.80	-12	5,505	-0.22%
2024/03/11	0	0.00	1	34.20	34.30	-1	5,524	-0.02%
2024/03/08	1	33.60	1	34.05	33.70	0	5,737	0.00%
2024/03/07	1	33.75	44	33.93	33.60	-43	5,806	-0.74%
2024/03/06	25	33.28	0	0.00	33.30	25	5,791	0.43%
2024/03/05	15	33.20	1	33.25	33.60	14	5,862	0.24%
2024/03/04	1	32.80	0	0.00	33.20	1	5,846	0.02%
2024/02/29	1	33.00	11	33.07	33.40	-10	5,870	-0.17%
2024/02/27	0	0.00	3	32.55	32.50	-3	5,852	-0.05%
2024/02/26	10	32.78	0	0.00	32.90	10	5,864	0.17%
2024/02/22	20	33.15	20	33.55	33.70	0	5,889	0.00%
2024/02/20	26	32.86	27.3	33.09	33.10	-1.3	6,015	-0.02%
2024/02/19	47	32.47	30	32.75	32.80	17	6,253	0.27%
2024/02/16	3	32.13	0	0.00	32.25	3	6,433	0.05%
2024/02/01	0.2	33.71	0	0.00	33.60	0.2	6,793	0.00%
2024/01/31	1	33.50	1	33.00	33.30	0	6,831	0.00%
2024/01/30	0	0.00	1	33.60	33.35	-1	6,830	-0.01%
2024/01/29	0.1	33.95	0	0.00	33.95	0.1	6,833	0.00%
2024/01/26	0.2	33.88	0	0.00	33.95	0.2	6,825	0.00%
2024/01/25	0.1	33.75	0	0.00	33.80	0.1	6,812	0.00%
2024/01/24	1	33.20	0	0.00	33.80	1	6,810	0.01%
2024/01/22	6	32.13	0	0.00	32.35	6	6,771	0.09%
2024/01/19	2	32.40	0	0.00	32.50	2	6,792	0.03%
2024/01/18	3.2	32.66	0	0.00	32.75	3.2	6,800	0.05%
2024/01/17	0	0.00	0.5	32.33	32.35	-0.5	6,833	-0.01%
2024/01/15	0.2	33.60	0	0.00	33.20	0.2	6,813	0.00%
2024/01/12	1	33.60	3	33.43	33.40	-2	6,831	-0.03%
2024/01/11	1	32.75	1	32.95	33.35	0	6,813	0.00%
2024/01/10	0	0.00	5	33.10	32.70	-5	6,854	-0.07%
2024/01/09	5	33.70	0	0.00	33.65	5	6,822	0.07%
2024/01/08	33	34.53	16	34.32	34.60	17	6,759	0.25%
2024/01/05	192.3	35.39	203.1	35.14	35.80	-10.9	6,785	-0.16%	大買/大賣/
2024/01/04	184	34.63	174	34.65	35.50	10	6,080	0.17%	大買/大賣/
2024/01/03	40	32.29	33	32.17	32.30	7	5,667	0.12%
2024/01/02	7	32.94	4	33.05	31.85	3	5,618	0.05%
2023/12/27	4	32.50	0	0.00	32.35	4	5,440	0.07%
2023/12/26	0	0.00	4	32.33	32.25	-4	5,426	-0.07%
2023/12/25	2.1	33.57	7	32.56	32.20	-4.9	5,382	-0.09%
2023/12/22	0	0.00	9	34.45	34.60	-9	5,252	-0.17%
2023/12/21	1.1	35.14	53.2	34.73	35.00	-52.1	5,139	-1.01%
2023/12/20	8.2	34.68	37	34.71	34.85	-28.8	4,962	-0.58%
2023/12/19	39.2	35.31	39	34.73	34.90	0.2	4,821	0.00%
2023/12/18	97.2	33.83	17	34.68	35.00	80.2	4,503	1.78%
2023/12/13	0	0.00	4	31.73	31.45	-4	3,966	-0.10%
2023/12/12	0	0.00	0.4	31.45	31.55	-0.4	4,023	-0.01%
2023/12/11	2	31.35	0	0.00	31.30	2	3,998	0.05%
2023/12/08	52	31.43	0	0.00	31.45	52	3,967	1.31%
2023/12/06	1	31.45	66	31.27	31.30	-65	3,920	-1.66%
2023/12/05	6	31.55	6	31.50	31.55	0	3,849	0.00%
2023/12/04	10	30.40	0	0.00	30.85	10	3,592	0.28%
2023/11/30	9	29.32	0	0.00	29.30	9	3,436	0.26%
2023/11/28	8	29.83	0	0.00	29.85	8	3,348	0.24%
2023/11/20	67	29.29	67	29.41	29.30	0	3,249	0.00%
2023/11/17	34	29.48	35	29.14	29.50	-1	3,211	-0.03%
2023/11/16	2	30.15	0	0.00	28.80	2	3,099	0.06%
2023/11/15	4.2	32.53	7	32.09	31.35	-2.8	2,857	-0.10%
2023/11/14	1	33.05	1	33.50	33.50	0	2,801	0.00%
2023/11/13	4.4	33.29	17.3	33.27	33.30	-12.9	2,734	-0.47%
2023/11/10	0.1	32.00	1	31.90	32.00	-0.9	2,525	-0.04%
2023/11/08	0	0.00	21	30.94	30.70	-21	2,393	-0.88%
2023/11/07	0	0.00	9	30.85	30.85	-9	2,349	-0.38%
2023/11/06	0.2	30.80	1.1	30.75	30.80	-0.9	2,358	-0.04%
2023/11/02	0	0.00	2	30.60	30.65	-2	2,397	-0.08%
2023/10/31	8	30.78	1	30.05	29.85	7	2,379	0.29%
2023/10/27	1	31.30	0	0.00	31.10	1	2,337	0.04%
2023/10/26	0	0.00	1	30.70	30.50	-1	2,325	-0.04%
2023/10/25	0	0.00	100	31.20	30.90	-100	2,337	-4.28%
2023/10/23	1	31.00	0	0.00	30.90	1	2,334	0.04%
2023/10/19	1	30.90	1	30.85	30.90	0	2,328	0.00%
2023/10/17	2	30.30	0.4	30.60	30.45	1.6	2,201	0.07%
2023/10/16	25	30.35	0	0.00	30.40	25	2,175	1.15%
2023/10/13	15.1	30.43	2	30.38	30.50	13.1	2,097	0.62%
2023/10/12	0	0.00	1	29.00	29.15	-1	1,878	-0.05%
2023/10/11	0	0.00	2	28.75	28.85	-2	1,837	-0.11%
2023/09/28	1	28.55	0	0.00	28.55	1	1,921	0.05%
2023/09/21	1	28.55	0	0.00	28.50	1	2,136	0.05%
2023/09/18	0	0.00	2	28.85	28.50	-2	2,140	-0.09%
2023/09/15	2	28.75	0	0.00	28.90	2	2,181	0.09%
2023/08/25	0	0.00	8	27.85	27.85	-8	2,366	-0.34%
2023/08/24	1	28.25	0	0.00	28.00	1	2,362	0.04%
2023/08/23	0.3	28.66	0	0.00	28.50	0.3	2,347	0.01%
2023/08/22	7	28.72	0	0.00	28.70	7	2,342	0.30%
2023/08/18	2	28.80	3	28.85	28.60	-1	2,315	-0.04%
2023/08/09	0	0.00	1	29.20	28.80	-1	2,144	-0.05%
2023/08/07	1	28.55	0	0.00	28.55	1	2,092	0.05%
2023/08/04	0	0.00	1	28.45	28.60	-1	2,094	-0.05%
2023/08/02	0	0.00	8	28.40	28.05	-8	2,098	-0.38%
2023/07/28	0	0.00	3	28.72	28.65	-3	2,072	-0.14%
2023/07/27	0	0.00	1	28.10	28.30	-1	2,027	-0.05%
2023/07/25	1	27.75	2	27.63	27.70	-1	1,961	-0.05%
2023/07/20	1	27.45	0	0.00	27.20	1	1,939	0.05%
2023/07/18	3	26.93	0	0.00	26.90	3	1,929	0.16%
2023/07/13	2	27.15	1	27.35	26.90	1	1,907	0.05%
2023/07/12	1	28.25	0	0.00	28.20	1	1,920	0.05%
2023/07/11	0	0.00	4	28.45	28.60	-4	1,871	-0.21%
2023/07/07	1	28.70	0	0.00	28.85	1	1,878	0.05%
2023/07/06	1	28.90	0	0.00	29.00	1	1,867	0.05%
2023/07/05	0	0.00	1.6	29.18	29.10	-1.6	1,851	-0.09%
2023/07/04	5	29.84	12	29.96	29.40	-7	1,853	-0.38%
2023/07/03	0	0.00	21	29.52	29.35	-21	1,776	-1.18%
2023/06/30	3.3	28.97	4	29.13	28.80	-0.7	1,714	-0.04%
2023/06/21	0.1	29.05	1	28.55	29.00	-0.9	1,659	-0.05%
2023/06/20	0	0.00	2	28.65	28.55	-2	1,622	-0.12%
2023/06/19	1	28.50	0	0.00	28.45	1	1,611	0.06%
2023/06/15	0.2	28.48	0	0.00	28.40	0.2	1,577	0.01%
2023/06/13	0	0.00	15	27.90	27.95	-15	1,537	-0.98%
2023/06/08	2	28.35	1	28.35	28.15	1	1,761	0.06%
2023/06/07	0	0.00	3	28.15	28.15	-3	1,892	-0.16%
2023/06/06	1	27.90	1.2	27.96	27.95	-0.2	1,901	-0.01%
2023/06/02	1.2	27.74	0	0.00	27.75	1.2	1,944	0.06%
2023/06/01	2	27.53	4	27.49	27.60	-2	2,000	-0.10%
2023/05/30	0	0.00	4	27.45	27.35	-4	2,164	-0.18%
2023/05/29	0	0.00	1	27.55	27.35	-1	2,210	-0.05%
2023/05/15	1	26.60	0	0.00	26.60	1	2,580	0.04%
2023/05/10	0	0.00	0	26.95	26.85	0	2,915	0.00%
2023/05/09	1	26.60	5	26.60	26.60	-4	2,926	-0.14%
2023/05/04	0	0.00	12	26.93	26.90	-12	3,005	-0.40%
2023/05/03	2	26.90	0	0.00	26.85	2	3,046	0.07%
2023/05/02	0	0.00	4	27.03	27.10	-4	3,082	-0.13%
2023/04/27	2	26.80	0	0.00	26.80	2	3,117	0.06%
2023/04/24	0	0.00	3	27.25	27.30	-3	3,159	-0.09%
2023/04/21	1	27.30	1	27.45	27.35	0	3,216	0.00%
2023/04/20	2	27.73	0	0.00	27.70	2	3,200	0.06%
2023/04/19	3	27.80	0	0.00	27.80	3	3,208	0.09%
2023/04/17	1	28.50	7	28.37	28.40	-6	3,199	-0.19%
2023/04/14	4	28.34	6	28.25	28.20	-2	3,153	-0.06%
2023/04/13	13	28.14	0	0.00	28.25	13	3,151	0.41%
2023/04/10	0	28.00	0	0.00	27.95	0	3,226	0.00%
2023/04/07	2	27.98	0	0.00	28.00	2	3,243	0.06%
2023/03/31	1	27.85	0	0.00	27.70	1	3,329	0.03%
2023/03/30	1	28.10	0	0.00	27.75	1	3,547	0.03%
2023/03/23	0	0.00	2	27.60	27.60	-2	3,843	-0.05%
2023/03/22	0	0.00	5	27.90	27.90	-5	3,844	-0.13%
2023/03/20	1	27.65	0.7	27.59	27.65	0.3	3,859	0.01%
2023/03/16	2	27.40	1	27.55	27.40	1	3,873	0.03%
2023/03/15	23	28.23	58	28.30	27.75	-35	3,873	-0.90%
2023/03/13	6	27.68	6	27.65	27.75	0	3,758	0.00%
2023/03/10	19.3	28.45	1	28.80	28.25	18.3	3,726	0.49%
2023/03/09	0	0.00	1.1	28.55	28.45	-1.1	3,632	-0.03%
2023/03/08	2	28.30	0	0.00	28.30	2	3,663	0.05%
2023/03/07	31	28.69	0	0.00	28.60	31	3,682	0.84%
2023/03/06	1	28.75	0	0.00	28.40	1	3,693	0.03%
2023/03/03	0.1	28.48	1	28.50	28.55	-0.9	3,725	-0.02%
2023/03/02	2	28.10	2	28.08	28.10	0	3,645	0.00%
2023/03/01	4	27.95	2	27.90	27.65	2	3,637	0.05%
2023/02/24	1.4	28.00	0	0.00	28.00	1.4	3,621	0.04%
2023/02/23	7	28.14	3	27.95	27.95	4	3,587	0.11%
2023/02/21	20	27.40	20	27.65	27.65	0	3,547	0.00%
2023/02/20	1	27.40	2	27.40	27.40	-1	3,566	-0.03%
2023/02/16	0	0.00	1	27.70	27.75	-1	3,623	-0.03%
2023/02/15	1	27.10	0	0.00	27.30	1	3,615	0.03%
2023/02/14	0	0.00	42	27.30	27.30	-42	3,625	-1.16%
2023/02/13	1	27.30	2	27.05	27.20	-1	3,643	-0.03%
2023/02/10	30	27.69	32	27.96	27.70	-2	3,682	-0.05%
2023/02/09	4	28.36	5	28.15	28.30	-1	3,694	-0.03%
2023/02/08	1	26.80	0	0.00	26.80	1	3,519	0.03%
2023/02/07	1	26.75	0	0.00	26.85	1	3,531	0.03%
2023/02/06	22	26.85	3	26.90	26.90	19	3,560	0.53%
2023/02/03	20	27.15	0	0.00	27.20	20	3,588	0.56%
2023/02/02	3	27.15	0.8	27.20	27.15	2.2	3,569	0.06%
2023/02/01	0	0.00	2	27.18	26.95	-2	3,551	-0.06%
2023/01/31	3	26.95	1	26.90	26.90	2	3,535	0.06%
2023/01/17	3	26.50	0	0.00	26.55	3	3,515	0.09%
2023/01/16	0	0.00	3	26.45	26.40	-3	3,539	-0.08%
2023/01/12	7	27.02	10	27.15	26.90	-3	3,612	-0.08%
2023/01/11	1	27.30	0	0.00	27.30	1	3,640	0.03%
2023/01/10	1	27.70	0	0.00	27.70	1	3,642	0.03%
2023/01/06	1	27.55	0	0.00	27.50	1	3,784	0.03%
2022/12/30	4	27.85	0	0.00	27.80	4	4,417	0.09%
2022/12/29	1	28.00	0	0.00	28.05	1	4,441	0.02%
2022/12/28	0	0.00	2	28.55	28.50	-2	4,573	-0.04%
2022/12/27	5	28.90	0	0.00	28.70	5	4,709	0.11%
2022/12/26	2	28.75	0	0.00	28.55	2	4,791	0.04%
2022/12/23	2	28.95	0	0.00	29.10	2	4,859	0.04%
2022/12/22	26.3	29.01	17	29.16	28.70	9.3	5,017	0.19%
2022/12/21	0.1	28.25	0	0.00	28.30	0.1	4,945	0.00%
2022/12/19	2	28.15	2	28.20	28.20	0	5,149	0.00%
2022/12/16	1.1	29.01	0	0.00	28.45	1.1	5,384	0.02%
2022/12/15	0	0.00	1	28.00	28.20	-1	5,386	-0.02%
2022/12/14	1	27.65	0	0.00	27.65	1	5,676	0.02%
2022/12/13	1	28.00	3.3	27.78	27.65	-2.3	5,880	-0.04%
2022/12/06	2	28.75	2	28.10	28.00	0	7,616	0.00%
2022/12/05	0	0.00	3	29.03	28.80	-3	7,725	-0.04%
2022/12/01	0	0.00	1	29.00	28.80	-1	7,713	-0.01%
2022/11/30	0	0.00	3	28.55	28.50	-3	7,670	-0.04%
2022/11/29	8	28.05	7	28.37	28.35	1	7,639	0.01%
2022/11/25	3	28.15	3	28.30	28.15	0	7,665	0.00%
2022/11/24	0	0.00	3	28.00	27.80	-3	7,653	-0.04%
2022/11/23	2	27.80	0	0.00	27.75	2	7,630	0.03%
2022/11/22	1	27.40	0	0.00	27.35	1	7,635	0.01%
2022/11/18	4	27.68	0	0.00	27.20	4	7,685	0.05%
2022/11/16	3	27.60	0	0.00	27.55	3	7,710	0.04%
2022/11/15	2	27.83	0	0.00	27.85	2	7,729	0.03%
2022/11/07	37	27.28	37	27.77	27.20	0	7,771	0.00%
2022/11/04	5	26.75	5	27.20	27.25	0	7,829	0.00%
2022/11/03	0	0.00	2	26.70	26.75	-2	7,773	-0.03%
2022/11/02	2	26.85	2	27.05	26.45	0	7,829	0.00%
2022/11/01	2	26.55	3	26.87	26.50	-1	7,847	-0.01%
2022/10/31	22	26.03	22	25.82	26.00	0	8,071	0.00%
2022/10/26	2	25.60	3	25.77	25.75	-1	8,279	-0.01%
2022/10/25	1	26.10	2.3	26.42	26.15	-1.3	8,414	-0.02%
2022/10/24	3	26.48	3	26.73	26.30	0	8,432	0.00%
2022/10/21	2	26.45	0	0.00	26.05	2	8,402	0.02%
2022/10/20	2	26.13	0	0.00	26.85	2	8,375	0.02%
2022/10/19	1	27.40	0	0.00	27.15	1	8,304	0.01%
2022/10/18	15	26.84	7	26.95	26.90	8	8,261	0.10%
2022/10/17	3	25.73	4	26.05	26.65	-1	8,237	-0.01%
2022/10/13	1	28.35	0	0.00	26.80	1	8,196	0.01%
2022/10/12	2	29.33	8	28.81	28.75	-6	8,070	-0.07%
2022/10/11	9	30.76	1	29.70	29.70	8	7,997	0.10%
2022/10/07	23	32.60	16	32.48	33.00	7	7,731	0.09%
2022/10/06	6	31.99	0	0.00	32.30	6	7,619	0.08%
2022/10/05	1	32.55	0	0.00	32.10	1	7,592	0.01%
2022/10/04	1	32.50	7	32.62	32.80	-6	7,481	-0.08%
2022/09/30	25	30.97	6	31.44	31.55	19	7,363	0.26%
2022/09/29	2	32.20	3	32.95	31.70	-1	7,286	-0.01%
2022/09/28	8	30.81	0	0.00	30.75	8	7,082	0.11%
2022/09/27	124	31.93	0	0.00	32.30	124	6,990	1.77%	大買/鉅額交易
2022/09/26	3	31.75	0	0.00	31.20	3	6,930	0.04%
2022/09/23	11	33.61	138	33.20	33.35	-127	6,839	-1.86%	大賣/鉅額交易
2022/09/22	5	33.03	3	33.25	33.20	2	6,621	0.03%
2022/09/21	5	33.53	11	34.24	33.35	-6	6,541	-0.09%
2022/09/20	10.4	34.02	2	34.40	33.65	8.4	6,291	0.13%
2022/09/19	212.2	33.89	214	34.39	34.00	-1.8	6,189	-0.03%	大買/大賣/
2022/09/16	123.2	34.84	116	33.61	35.15	7.2	5,886	0.12%	大買/大賣/
2022/09/15	47	33.19	32	32.96	33.20	15	5,256	0.29%
2022/09/14	0	29.65	13	30.76	30.70	-13	4,934	-0.26%
2022/09/13	10	30.15	36.2	29.62	30.20	-26.2	4,889	-0.54%
2022/09/12	0	0.00	29	29.41	29.85	-29	4,945	-0.59%
2022/09/08	1	27.65	0	0.00	27.75	1	4,851	0.02%
2022/09/07	0	27.40	0	0.00	27.15	0	4,937	0.00%
2022/09/06	11.1	27.79	0	0.00	27.65	11.1	4,959	0.22%
2022/09/05	6	28.30	0	0.00	28.05	6	4,984	0.12%
2022/09/02	7.1	28.44	0	0.00	28.25	7.1	5,019	0.14%
2022/09/01	8	29.31	0	0.00	29.00	8	4,981	0.16%
2022/08/31	12	29.85	2	30.05	29.85	10	4,961	0.20%
2022/08/30	4	30.50	2	30.60	30.50	2	4,908	0.04%
2022/08/29	15	30.50	2	30.45	30.55	13	4,913	0.26%
2022/08/26	2	31.40	3	31.35	31.40	-1	4,913	-0.02%
2022/08/24	1	30.25	0	0.00	30.40	1	4,964	0.02%
2022/08/23	5	30.73	1	30.60	30.60	4	5,025	0.08%
2022/08/22	2	30.80	2	31.10	31.35	0	5,022	0.00%
2022/08/19	0	0.00	3.4	31.38	31.25	-3.4	5,026	-0.07%
2022/08/17	6	30.76	9	30.99	30.80	-3	5,102	-0.06%
2022/08/16	0	0.00	37	30.44	30.40	-37	5,157	-0.72%
2022/08/12	10	30.15	3	30.20	30.20	7	5,422	0.13%
2022/08/11	30.3	30.44	30	30.92	30.20	0.3	5,498	0.01%
2022/08/10	21	30.01	2	29.98	29.85	19	5,422	0.35%
2022/08/09	72	29.72	16	29.85	29.85	56	5,462	1.03%
2022/08/08	3	29.70	4	29.94	30.15	-1	5,500	-0.02%
2022/08/05	9	30.84	54	31.17	30.40	-45	5,526	-0.81%
2022/08/04	8.1	29.54	38	29.46	30.40	-29.9	5,466	-0.55%
2022/08/03	31	29.86	0	0.00	29.85	31	5,530	0.56%
2022/08/02	6	29.62	2	29.75	29.65	4	5,715	0.07%
2022/07/29	3	29.35	0	0.00	29.25	3	6,464	0.05%
2022/07/25	1	28.70	2	28.78	29.10	-1	8,289	-0.01%
2022/07/21	0	0.00	1	29.15	29.10	-1	8,743	-0.01%
2022/07/19	7	29.61	1	29.80	29.60	6	10,358	0.06%
2022/07/14	0	0.00	1	29.00	29.20	-1	13,077	-0.01%
2022/07/13	3	28.95	3	28.95	28.65	0	13,206	0.00%
2022/07/12	1	28.30	1	28.15	28.15	0	13,366	0.00%
2022/07/08	10	28.85	10	29.39	29.40	0	13,647	0.00%
2022/07/07	1	28.05	1	28.00	28.40	0	13,726	0.00%
2022/07/05	1	28.05	0	0.00	28.45	1	13,910	0.01%
2022/07/04	0	0.00	1	27.90	27.70	-1	14,224	-0.01%
2022/07/01	4	27.98	14	27.72	27.00	-10	14,352	-0.07%
2022/06/30	1	28.75	2	29.03	28.60	-1	14,419	-0.01%
2022/06/28	1	30.35	0	0.00	30.15	1	14,780	0.01%
2022/06/27	2	30.93	4.2	30.60	30.60	-2.2	14,820	-0.01%
2022/06/24	3.2	29.76	1	29.35	29.15	2.2	14,872	0.01%
2022/06/23	0	0.00	4	28.93	28.70	-4	15,030	-0.03%
2022/06/22	5	29.87	10	29.59	28.90	-5	15,064	-0.03%
2022/06/21	3	29.84	13	29.97	30.50	-10	15,116	-0.07%
2022/06/20	0	0.00	8	29.84	29.50	-8	15,280	-0.05%
2022/06/16	1	32.65	0	0.00	31.80	1	15,447	0.01%
2022/06/14	0	0.00	7	33.26	33.50	-7	16,291	-0.04%
2022/06/13	0	0.00	1	34.05	33.80	-1	17,105	-0.01%
2022/06/10	1	34.70	0	0.00	34.85	1	17,749	0.01%
2022/06/09	2	35.40	1	35.45	35.30	1	18,538	0.01%
2022/06/07	0	0.00	2	36.15	36.00	-2	22,680	-0.01%
2022/06/06	2	35.88	0	0.00	35.85	2	24,788	0.01%
2022/06/02	65	36.22	12.2	36.32	36.15	52.8	26,957	0.20%
2022/06/01	1.2	36.35	65	36.45	36.25	-63.8	28,403	-0.22%
2022/05/31	10	35.75	15	35.40	37.00	-5	29,060	-0.02%
2022/05/30	5	35.95	0	0.00	35.60	5	30,013	0.02%
2022/05/27	0	0.00	1	35.65	35.60	-1	31,460	0.00%
2022/05/25	2	35.28	2	35.40	35.30	0	33,909	0.00%
2022/05/23	7	35.11	13	35.02	35.00	-6	40,270	-0.01%
2022/05/20	2	33.63	5	33.78	33.40	-3	41,455	-0.01%
2022/05/19	3	32.93	4	32.91	33.40	-1	42,155	0.00%
2022/05/18	3	34.55	4	34.88	34.55	-1	42,498	0.00%
2022/05/17	2	34.53	2	34.75	34.35	0	42,509	0.00%
2022/05/16	2	34.58	1	34.80	34.80	1	42,495	0.00%
2022/05/13	158	35.11	159	34.97	35.15	-1	42,473	0.00%	大買/大賣/
2022/05/12	5	34.95	41	34.51	34.45	-36	42,463	-0.08%
2022/05/11	5	35.84	6	36.15	35.80	-1	42,350	0.00%
2022/05/10	5	36.41	3.1	36.22	36.60	1.9	42,400	0.00%
2022/05/09	31	36.80	2	36.88	36.05	29	42,499	0.07%
2022/05/06	197	38.38	9.5	38.33	38.20	187.5	42,373	0.44%	大買/鉅額交易
2022/05/05	47.1	38.75	40	38.56	38.95	7.1	41,920	0.02%
2022/05/04	32	37.78	110	38.20	37.60	-78	41,253	-0.19%	大賣/
2022/05/03	7	35.87	3	36.15	35.80	4	40,425	0.01%
2022/04/29	118.2	36.22	5	36.53	36.10	113.2	40,391	0.28%	大買/鉅額交易
2022/04/28	262.1	35.39	261	35.79	35.30	1.1	40,219	0.00%	大買/大賣/
2022/04/27	5	34.97	8	35.33	35.45	-3	40,070	-0.01%
2022/04/26	35	36.87	308.1	37.86	36.20	-273.1	39,802	-0.69%	大賣/鉅額交易
2022/04/25	122.3	38.65	43	37.96	37.45	79.3	39,224	0.20%	大買/
2022/04/22	62	39.91	100	40.25	41.50	-38	38,164	-0.10%
2022/04/21	6	37.65	14.2	38.09	37.75	-8.2	36,433	-0.02%
2022/04/20	26.1	38.23	8	38.06	37.00	18.1	36,367	0.05%
2022/04/19	14	36.71	14	37.01	36.75	0	36,369	0.00%
2022/04/18	2.1	36.51	0	0.00	36.00	2.1	36,633	0.01%
2022/04/15	2	37.65	18.1	37.73	37.30	-16.1	36,568	-0.04%
2022/04/14	12	37.59	6	37.67	37.20	6	36,441	0.02%
2022/04/13	5	37.62	10	37.57	37.50	-5	36,214	-0.01%
2022/04/12	2	36.55	2	36.45	36.60	0	36,053	0.00%
2022/04/11	14	37.09	108	37.95	36.60	-94	35,984	-0.26%	大賣/
2022/04/08	112	37.65	15	37.72	37.60	97	35,859	0.27%	大買/
2022/04/07	3	37.13	3	37.50	36.15	0	35,512	0.00%
2022/04/06	6.1	37.20	4	37.05	37.05	2.1	35,341	0.01%
2022/04/01	6	37.83	21	37.73	37.60	-15	35,270	-0.04%
2022/03/31	1	36.75	3	37.05	36.90	-2	35,067	-0.01%
2022/03/30	131	36.98	18	37.21	36.85	113	34,978	0.32%	大買/鉅額交易
2022/03/29	1	36.80	129	36.93	36.90	-128	34,879	-0.37%	大賣/鉅額交易
2022/03/28	8	36.26	5	36.31	36.95	3	34,719	0.01%
2022/03/25	0	0.00	6	35.84	35.85	-6	34,509	-0.02%
2022/03/24	0	0.00	1	36.55	36.60	-1	34,322	0.00%
2022/03/23	0	0.00	10	37.58	37.30	-10	34,195	-0.03%
2022/03/22	1	37.35	1	37.00	37.00	0	33,970	0.00%
2022/03/21	257	37.15	0.6	36.80	37.25	256.4	33,854	0.76%	大買/鉅額交易
2022/03/18	22	36.94	260	37.04	37.05	-238	33,681	-0.71%	大賣/鉅額交易
2022/03/17	288.8	36.63	288	36.75	37.70	0.8	33,453	0.00%	大買/大賣/
2022/03/16	322	36.35	11	37.55	36.30	311	32,794	0.95%	大買/鉅額交易
2022/03/15	35	38.03	36.3	37.95	37.50	-1.3	31,999	0.00%
2022/03/14	317.2	39.74	391	40.23	39.30	-73.8	31,454	-0.23%	大買/大賣/
2022/03/11	534	40.14	890	40.43	39.60	-356	30,756	-1.16%	大買/大賣/鉅額交易
2022/03/10	286.3	42.36	235	42.52	41.75	51.3	29,780	0.17%	大買/大賣/
2022/03/09	447	39.13	345	39.46	40.80	102	27,132	0.38%	大買/大賣/鉅額交易
2022/03/08	281	38.69	377	39.06	37.10	-96	25,199	-0.38%	大買/大賣/
2022/03/07	62.1	38.49	80	38.61	39.00	-17.9	23,020	-0.08%
2022/03/04	353.2	37.60	35.4	38.23	37.35	317.8	21,647	1.47%	大買/鉅額交易
2022/03/03	351.1	39.04	356	39.23	38.90	-4.9	20,978	-0.02%	大買/大賣/
2022/03/02	445	38.67	449	37.28	38.65	-4	20,010	-0.02%	大買/大賣/
2022/03/01	78	36.82	420.2	37.62	36.95	-342.2	18,566	-1.84%	大賣/鉅額交易
2022/02/25	610	38.90	599	38.51	37.55	11	17,718	0.06%	大買/大賣/
2022/02/24	3,057.1	38.25	2,995	39.22	36.95	62.1	16,051	0.39%	大買/大賣/
2022/02/23	169	36.29	106	37.28	37.80	63	11,725	0.54%	大買/大賣/
2022/02/22	36.3	35.74	30	35.16	34.40	6.3	9,690	0.07%
2022/02/21	61	36.28	54.1	35.44	36.65	6.9	8,270	0.08%
2022/02/18	12	31.53	15	32.10	33.35	-3	7,592	-0.04%
2022/02/16	0	0.00	1	30.45	30.05	-1	7,369	-0.01%
2022/02/15	1	29.85	0	0.00	29.75	1	7,401	0.01%
2022/02/14	4	30.43	0.4	30.65	30.55	3.6	7,542	0.05%
2022/02/11	9.2	31.22	5	30.95	31.00	4.2	7,505	0.06%
2022/02/10	0	0.00	4.7	31.78	31.70	-4.7	7,479	-0.06%
2022/02/09	10	31.33	4	31.45	31.45	6	7,353	0.08%
2022/02/08	10.1	30.57	14.2	29.78	30.85	-4.1	7,037	-0.06%
2022/02/07	2	28.30	1	29.50	29.20	1	6,758	0.01%
2022/01/26	5	28.33	0	0.00	28.10	5	6,973	0.07%
2022/01/24	2.3	28.37	1	28.30	28.65	1.3	7,032	0.02%
2022/01/21	0	0.00	1	28.85	28.70	-1	7,050	-0.01%
2022/01/14	99	29.19	7	29.27	29.15	92	7,015	1.31%
2022/01/13	20.2	30.66	95	30.94	30.10	-74.8	6,862	-1.09%
2022/01/12	11	31.12	20	30.46	31.50	-9	6,614	-0.14%
2022/01/11	16	30.02	23	30.20	29.65	-7	6,169	-0.11%
2022/01/10	25	29.40	8	29.44	28.55	17	5,886	0.29%
2022/01/07	3.1	28.31	0	0.00	28.40	3.1	5,815	0.05%
2022/01/04	3	28.65	0	0.00	28.75	3	6,038	0.05%
2022/01/03	6	29.25	0	0.00	28.75	6	6,079	0.10%
2021/12/30	0	0.00	0.5	29.20	29.30	-0.5	6,215	-0.01%
2021/12/29	1.1	29.39	0	0.00	29.20	1.1	6,253	0.02%
2021/12/27	7.3	29.66	1	29.30	29.70	6.3	6,436	0.10%
2021/12/24	1	28.45	1	28.85	28.45	0	6,424	0.00%
2021/12/22	1	28.45	0	0.00	28.55	1	6,586	0.02%
2021/12/21	0	0.00	4	28.38	28.80	-4	6,639	-0.06%
2021/12/20	1	28.10	1	28.35	28.30	0	6,679	0.00%
2021/12/17	1	28.45	0	0.00	28.45	1	6,755	0.01%
2021/12/16	1	28.40	1	28.55	28.45	0	6,747	0.00%
2021/12/15	0	0.00	1	28.90	28.60	-1	6,795	-0.01%
2021/12/14	5	28.49	0	0.00	28.30	5	6,844	0.07%
2021/12/13	1	28.90	1	29.30	29.00	0	6,824	0.00%
2021/12/10	1.2	29.53	0	0.00	29.35	1.2	6,852	0.02%
2021/12/09	0	0.00	10	30.40	30.05	-10	6,895	-0.15%
2021/12/08	1.3	30.55	5	30.46	30.30	-3.7	6,970	-0.05%
2021/12/07	0	0.00	2	30.10	30.15	-2	6,908	-0.03%
2021/12/06	0	0.00	2	30.28	30.05	-2	6,982	-0.03%
2021/12/03	11	31.03	2	30.00	29.40	9	6,930	0.13%
2021/12/02	8	29.86	2	29.90	29.70	6	6,861	0.09%
2021/12/01	0	0.00	2	29.15	28.95	-2	6,790	-0.03%
2021/11/30	0	0.00	2	29.58	29.30	-2	6,913	-0.03%
2021/11/29	0	0.00	69	28.42	28.50	-69	6,937	-0.99%
2021/11/26	11	28.43	0	0.00	28.20	11	7,052	0.16%
2021/11/25	5	29.45	16	29.55	29.45	-11	7,137	-0.15%
2021/11/24	21	29.11	22	29.40	29.35	-1	7,245	-0.01%
2021/11/23	23	29.13	25	29.01	28.75	-2	7,365	-0.03%
2021/11/22	19	29.66	5	29.75	29.40	14	7,528	0.19%
2021/11/18	1	29.25	1	29.10	29.10	0	8,821	0.00%
2021/11/17	8	28.99	1	29.15	29.05	7	9,318	0.08%
2021/11/16	1	29.40	13	29.30	29.80	-12	9,490	-0.13%
2021/11/15	5	28.50	12	28.15	28.10	-7	9,920	-0.07%
2021/11/12	11	28.25	3	28.65	28.80	8	10,211	0.08%
2021/11/11	2	29.32	0	0.00	28.35	2	10,240	0.02%
2021/11/08	1	28.30	1.5	28.23	28.45	-0.5	10,389	0.00%
2021/11/04	4	28.55	13	28.40	27.50	-9	10,879	-0.08%
2021/11/03	16	28.22	1	28.20	28.05	15	11,742	0.13%
2021/11/02	0	0.00	1	27.50	27.20	-1	11,815	-0.01%
2021/11/01	0	0.00	5	27.00	26.95	-5	11,818	-0.04%
2021/10/29	3	27.02	8	27.06	27.05	-5	11,853	-0.04%
2021/10/27	1	26.75	8	26.78	26.65	-7	12,091	-0.06%
2021/10/21	0.2	28.13	0	0.00	27.90	0.2	13,541	0.00%
2021/10/20	0.3	28.05	0	0.00	28.00	0.3	13,765	0.00%
2021/10/19	0	0.00	1	27.55	27.70	-1	14,313	-0.01%
2021/10/18	1	27.25	1	26.55	27.15	0	14,792	0.00%
2021/10/15	1	27.20	2	27.40	27.65	-1	15,367	-0.01%
2021/10/14	74	27.75	74	27.30	27.60	0	15,743	0.00%
2021/10/13	3	27.85	4	27.35	26.80	-1	16,468	-0.01%
2021/10/12	2	27.28	2	27.33	27.35	0	18,371	0.00%
2021/10/08	1	28.80	3	28.67	28.40	-2	18,637	-0.01%
2021/10/07	1	28.80	3	28.88	28.65	-2	18,805	-0.01%
2021/10/06	1	28.10	0	0.00	27.60	1	18,872	0.01%
2021/10/05	0	0.00	2	28.58	28.75	-2	18,954	-0.01%
2021/10/04	0	0.00	5	28.37	27.80	-5	18,986	-0.03%
2021/10/01	0	0.00	14	28.80	29.30	-14	19,096	-0.07%
2021/09/30	58	31.12	61.1	30.29	31.15	-3.1	19,222	-0.02%
2021/09/29	101	29.90	0	0.00	29.95	101	19,437	0.52%	大買/鉅額交易
2021/09/28	2	30.58	3	31.20	30.50	-1	19,727	-0.01%
2021/09/27	0	0.00	3	31.85	31.60	-3	20,087	-0.01%
2021/09/24	0	0.00	1	31.55	31.15	-1	20,825	0.00%
2021/09/23	1	31.00	1	30.75	30.80	0	23,746	0.00%
2021/09/22	0	0.00	1	30.65	30.40	-1	26,559	0.00%
2021/09/17	3	31.43	5	31.11	31.70	-2	27,210	-0.01%
2021/09/15	1	31.05	0	0.00	31.30	1	30,934	0.00%
2021/09/14	2	31.90	4	31.88	31.25	-2	32,687	-0.01%
2021/09/13	0	0.00	5	32.62	31.85	-5	33,957	-0.01%
2021/09/10	1	31.95	1	32.15	32.00	0	34,061	0.00%
2021/09/09	8	32.23	3	32.08	31.85	5	34,383	0.01%
2021/09/08	7	31.97	2	31.88	31.50	5	35,381	0.01%
2021/09/07	0.5	32.27	1	32.50	32.45	-0.5	36,392	0.00%
2021/09/06	3	31.47	1	31.10	31.00	2	36,795	0.01%
2021/09/02	0.2	33.50	1	33.05	32.95	-0.8	36,912	0.00%
2021/09/01	1.1	33.56	12	33.52	33.40	-10.9	36,892	-0.03%
2021/08/31	1	34.00	0	0.00	33.50	1	36,974	0.00%
2021/08/30	1	35.30	3	35.53	34.80	-2	37,084	-0.01%
2021/08/27	0	0.00	6	35.54	34.90	-6	37,188	-0.02%
2021/08/26	14.1	36.11	74	36.14	35.45	-59.9	38,209	-0.16%
2021/08/25	7	35.71	5.4	35.78	36.05	1.6	38,259	0.00%
2021/08/24	14.1	37.36	5	36.30	36.35	9.1	38,082	0.02%
2021/08/23	3	35.30	2	35.73	35.95	1	37,283	0.00%
2021/08/20	6	32.37	1	32.35	32.70	5	37,195	0.01%
2021/08/19	20.1	33.53	18	32.56	32.00	2.1	37,374	0.01%
2021/08/18	26.1	30.59	6	30.67	32.40	20.1	37,380	0.05%
2021/08/17	0	0.00	2	30.95	30.00	-2	37,755	-0.01%
2021/08/16	176.1	30.82	165	31.41	30.60	11.1	38,504	0.03%	大買/大賣/
2021/08/13	24	32.58	1	32.30	31.55	23	38,584	0.06%
2021/08/12	3	31.70	4	31.98	31.90	-1	38,502	0.00%
2021/08/11	5	31.12	32	30.82	31.30	-27	38,723	-0.07%
2021/08/10	54	33.71	23	32.75	32.75	31	38,755	0.08%
2021/08/09	36	34.36	16	35.13	33.55	20	38,553	0.05%
2021/08/06	2	33.10	15	33.30	32.40	-13	37,819	-0.03%
2021/08/05	2.2	31.94	0	0.00	31.75	2.2	37,755	0.01%
2021/08/04	0	0.00	1	33.10	32.85	-1	37,887	0.00%
2021/08/03	1	32.40	0	0.00	32.65	1	38,185	0.00%
2021/08/02	9	32.51	135	32.03	33.10	-126	38,571	-0.33%	大賣/鉅額交易
2021/07/30	116	32.51	116	34.32	32.15	0	38,567	0.00%	大買/大賣/
2021/07/29	5	33.61	5	33.89	35.00	0	38,481	0.00%
2021/07/28	12	32.42	13	32.39	32.45	-1	38,352	0.00%
2021/07/27	166.5	33.46	173	33.84	32.90	-6.5	38,762	-0.02%	大買/大賣/
2021/07/26	3	35.45	0	0.00	34.30	3	39,679	0.01%
2021/07/23	8	35.63	7	36.02	35.60	1	39,906	0.00%
2021/07/22	22	35.18	29	34.95	34.75	-7	39,876	-0.02%
2021/07/21	14	38.14	13	38.50	35.55	1	39,601	0.00%
2021/07/20	41.1	38.78	5	39.58	38.60	36.1	39,281	0.09%
2021/07/19	8	42.24	35.1	42.97	41.60	-27.1	39,311	-0.07%
2021/07/16	74	42.33	69.4	41.44	42.00	4.6	39,712	0.01%
2021/07/15	0	0.00	1	39.25	39.90	-1	38,527	0.00%
2021/07/14	3.2	36.25	10	34.12	36.30	-6.8	38,549	-0.02%
2021/07/13	3	38.07	9	37.90	36.30	-6	39,131	-0.02%
2021/07/12	2	41.65	5	41.22	40.30	-3	39,017	-0.01%
2021/07/09	5	40.72	7	40.86	40.30	-2	38,922	-0.01%
2021/07/08	50.2	42.36	10	40.34	42.40	40.2	39,120	0.10%
2021/07/07	13	43.25	5	42.46	41.00	8	39,230	0.02%
2021/07/06	5	44.44	7	45.27	43.95	-2	39,044	-0.01%
2021/07/05	4.1	44.56	8	44.32	43.50	-4	38,796	-0.01%
2021/07/02	7	47.19	21	47.24	45.90	-14	38,467	-0.04%
2021/07/01	23.1	49.51	40	49.86	49.00	-17	38,111	-0.04%
2021/06/30	153	48.05	70	47.34	49.60	83	37,399	0.22%	大買/
2021/06/29	94	44.97	229	45.37	45.10	-135	34,490	-0.39%	大賣/鉅額交易
2021/06/28	44	39.93	9	41.02	41.70	35	31,735	0.11%
2021/06/25	106	36.86	56	36.90	37.95	50	31,037	0.16%	大買/
2021/06/24	59	31.99	74	32.89	34.50	-15	29,226	-0.05%
2021/06/23	153	31.80	70.2	32.61	31.40	82.8	27,249	0.30%	大買/
2021/06/22	20	34.37	55	34.31	34.85	-35	25,448	-0.14%
2021/06/21	3	31.70	4	31.70	31.70	-1	24,140	0.00%
2021/06/18	7	28.79	4	28.85	28.85	3	24,085	0.01%
2021/06/17	33	25.01	9.1	26.05	26.25	23.9	24,078	0.10%
2021/06/16	102.3	24.02	104.1	24.24	23.90	-1.8	22,967	-0.01%	大買/大賣/
2021/06/15	35	24.19	17.1	24.13	24.20	17.9	21,862	0.08%
2021/06/11	0.1	23.05	6	22.92	22.60	-5.9	21,164	-0.03%
2021/06/10	4	22.45	3	22.35	22.40	1	20,891	0.00%
2021/06/09	1	23.05	0	0.00	22.55	1	20,829	0.00%
2021/06/08	4.5	23.26	3	23.47	23.15	1.5	20,732	0.01%
2021/06/07	22.3	23.06	24	23.04	23.00	-1.7	20,471	-0.01%
2021/06/04	21.1	23.26	3	23.45	22.75	18.1	20,226	0.09%
2021/06/03	24	23.48	22.1	24.25	23.80	2	20,045	0.01%
2021/06/02	4.1	22.66	0	0.00	22.70	4.1	18,903	0.02%
2021/06/01	2	22.50	13	22.21	22.55	-11	18,682	-0.06%
2021/05/31	15	22.55	5	22.72	22.10	10	18,531	0.05%
2021/05/28	10	22.68	4	22.73	22.65	6	18,209	0.03%
2021/05/27	9	22.88	15.2	22.69	22.80	-6.2	17,808	-0.03%
2021/05/26	14.2	22.70	25.3	22.63	22.70	-11.2	17,432	-0.06%
2021/05/25	69.3	21.63	52	22.26	21.90	17.3	16,789	0.10%
2021/05/24	11	21.16	28	21.33	21.75	-17	16,109	-0.11%
2021/05/21	2	19.05	8	19.40	19.80	-6	15,421	-0.04%
2021/05/20	9	18.84	4	19.01	18.45	5	15,381	0.03%
2021/05/19	7	19.38	4	19.40	19.30	3	15,232	0.02%
2021/05/18	0.5	18.00	9	18.06	18.80	-8.5	14,946	-0.06%
2021/05/17	5	17.49	7	17.26	17.10	-2	14,691	-0.01%
2021/05/14	19.2	18.79	18	18.70	18.95	1.2	14,518	0.01%
2021/05/13	5	18.13	2	18.55	18.20	3	14,305	0.02%
2021/05/12	5	20.56	21	19.64	19.60	-16	14,045	-0.11%
2021/05/11	17	22.55	7	22.32	21.75	10	13,849	0.07%
2021/05/10	13	22.77	18	22.82	23.65	-5	13,501	-0.04%
2021/05/07	3	21.93	6	21.65	22.25	-3	13,035	-0.02%
2021/05/06	0.2	22.14	6	22.55	22.05	-5.8	12,831	-0.05%
2021/05/05	3	23.23	2	23.43	22.85	1	12,555	0.01%
2021/05/04	39	24.67	301	23.16	23.15	-262	12,174	-2.15%	大賣/鉅額交易
2021/05/03	423	26.11	113	25.96	25.70	310	11,429	2.71%	大買/大賣/鉅額交易
2021/04/29	5.1	23.90	29	23.99	24.45	-23.9	10,210	-0.23%
2021/04/28	146.1	23.39	115.1	23.63	23.45	31	9,811	0.32%	大買/大賣/
2021/04/27	3	22.65	2	22.50	22.50	1	9,350	0.01%
2021/04/26	4	22.85	4.5	23.01	22.85	-0.5	9,136	-0.01%
2021/04/23	10.2	22.30	10	22.69	21.80	0.2	8,817	0.00%
2021/04/22	45	25.22	58	25.37	23.50	-13	8,502	-0.15%
2021/04/21	14.2	23.13	20	23.31	23.50	-5.8	7,328	-0.08%
2021/04/20	2.1	21.33	0	0.00	21.40	2.1	6,588	0.03%
2021/04/19	22	22.24	12.1	21.51	22.25	9.9	6,393	0.15%
2021/04/14	1.1	19.71	26	19.93	19.90	-24.9	5,969	-0.42%
2021/04/13	22	20.05	9.4	20.16	19.85	12.7	5,838	0.22%
2021/04/12	1	19.25	3.1	19.17	19.30	-2.1	5,608	-0.04%
2021/04/08	0.5	19.05	0	0.00	19.10	0.5	6,029	0.01%
2021/04/06	0	0.00	0.2	18.85	18.80	-0.2	7,148	0.00%
2021/04/01	0	0.00	1.4	18.86	18.90	-1.4	7,980	-0.02%
2021/03/30	0	0.00	2	18.35	18.35	-2	8,525	-0.02%
2021/03/29	0	0.00	15	18.25	18.25	-15	8,612	-0.17%
2021/03/26	1	18.10	1	18.10	18.10	0	8,952	0.00%
2021/03/25	0	0.00	1	18.20	17.95	-1	9,694	-0.01%
2021/03/24	0.4	17.95	0	0.00	17.95	0.4	9,837	0.00%
2021/03/23	45	18.16	52	18.70	18.35	-7	9,870	-0.07%
2021/03/22	1.3	18.48	12	18.45	19.05	-10.7	9,780	-0.11%
2021/03/19	1	18.10	0	0.00	17.85	1	9,817	0.01%
2021/03/18	0.4	17.70	32	17.76	17.85	-31.6	9,965	-0.32%
2021/03/17	0	0.00	2	17.60	17.60	-2	9,995	-0.02%
2021/03/16	0	0.00	14	17.60	17.55	-14	10,038	-0.14%
2021/03/15	2	17.65	10	17.65	17.70	-8	10,113	-0.08%
2021/03/11	0.3	17.55	2	17.55	17.45	-1.7	10,313	-0.02%
2021/03/10	0	0.00	1	17.45	17.35	-1	10,332	-0.01%
2021/03/09	0.1	17.60	11	17.67	17.85	-10.9	10,400	-0.10%
2021/03/03	1	16.80	0	0.00	17.15	1	10,698	0.01%
2021/02/25	1	17.15	4	17.20	17.25	-3	10,733	-0.03%
2021/02/24	6	17.28	0	0.00	17.05	6	10,739	0.06%
2021/02/23	2	17.88	3	18.10	17.70	-1	10,664	-0.01%
2021/02/22	7	17.46	2	18.00	18.00	5	10,480	0.05%
2021/02/18	0	0.00	1	16.65	16.65	-1	10,306	-0.01%
2021/02/17	1	15.95	5	16.20	16.25	-4	10,272	-0.04%
2021/02/03	3	16.02	0	0.00	15.85	3	10,352	0.03%
2021/02/02	8	16.18	6	16.08	16.10	2	10,423	0.02%
2021/02/01	1	15.95	0	0.00	15.75	1	10,663	0.01%
2021/01/26	62	15.72	2	15.75	15.75	60	10,744	0.56%
2021/01/25	7	16.25	0	0.00	16.10	7	10,815	0.06%
2021/01/22	0	0.00	6	15.78	16.10	-6	10,789	-0.06%
2021/01/20	2	15.85	0	0.00	15.50	2	10,693	0.02%
2021/01/19	5	16.28	1	16.10	16.10	4	10,678	0.04%
2021/01/18	5	16.40	1	16.50	16.45	4	10,898	0.04%
2021/01/15	48	16.80	0	0.00	16.50	48	10,832	0.44%
2021/01/14	2	17.50	2	17.50	17.30	0	10,692	0.00%
2021/01/13	15	17.48	5	17.27	17.20	10	10,626	0.09%
2021/01/12	10	17.48	2	17.43	17.15	8	10,567	0.08%
2021/01/08	3	18.23	6	18.28	18.20	-3	10,387	-0.03%
2021/01/07	1	17.85	4	17.66	17.80	-3	10,234	-0.03%
2021/01/06	4	18.90	2	19.10	18.60	2	9,953	0.02%
2021/01/05	5	19.81	10	19.60	19.50	-5	9,747	-0.05%
2021/01/04	7.2	19.97	7	19.95	20.20	0.2	9,555	0.00%
2020/12/31	8	20.46	9	20.60	20.25	-1	9,176	-0.01%
2020/12/30	23	20.12	10	20.16	20.35	13	8,964	0.15%
2020/12/29	69	21.71	31	20.98	20.80	38	8,706	0.44%
2020/12/28	34	20.43	34	20.69	21.05	0	7,702	0.00%
2020/12/25	32	19.23	8.1	19.18	19.15	24	6,775	0.35%
2020/12/24	1	18.05	16	18.33	18.15	-15	6,122	-0.25%
2020/12/23	18	17.66	0	0.00	18.05	18	6,012	0.30%
2020/12/22	16	18.47	6	18.27	17.85	10	5,925	0.17%
2020/12/21	9.1	18.45	68.2	18.92	18.90	-59.1	5,595	-1.06%
2020/12/18	1	17.60	50	17.63	17.70	-49	4,892	-1.00%
2020/12/17	0	0.00	1	17.25	17.25	-1	4,744	-0.02%
2020/12/16	1	17.55	2	17.65	17.80	-1	4,673	-0.02%
2020/12/15	3	17.85	1	17.60	17.75	2	4,561	0.04%
2020/12/14	65	17.36	89	17.46	17.50	-24	4,110	-0.58%
2020/12/11	1	16.50	0	0.00	16.50	1	3,890	0.03%
2020/12/10	5	16.90	0	0.00	16.90	5	3,800	0.13%
2020/12/09	6	16.98	6	17.12	17.25	0	3,740	0.00%
2020/12/08	13.2	17.16	3	17.03	16.90	10.2	3,714	0.27%
2020/12/07	12	16.71	17	16.81	16.75	-5	3,593	-0.14%
2020/12/04	2	16.65	3	16.65	16.50	-1	3,511	-0.03%
2020/12/03	1	16.70	1	16.45	16.65	0	3,522	0.00%
2020/12/02	19	16.50	12	16.54	16.55	7	3,534	0.20%
2020/12/01	44	16.25	36	16.43	16.20	8	3,512	0.23%
2020/11/30	15	15.90	2	15.95	15.95	13	3,323	0.39%
2020/11/26	1	15.50	0	0.00	15.55	1	3,235	0.03%
2020/11/25	2	15.65	0	0.00	15.55	2	3,355	0.06%
2020/11/24	2	15.65	0	0.00	15.65	2	3,358	0.06%
2020/11/18	0	0.00	2	15.00	15.00	-2	3,202	-0.06%
2020/11/16	0	0.00	4	15.00	15.00	-4	3,219	-0.12%
2020/11/13	0	0.00	2	14.85	14.80	-2	3,218	-0.06%
2020/11/11	0	0.00	2	15.50	15.40	-2	3,192	-0.06%
2020/11/09	5	15.50	6	15.54	15.50	-1	3,075	-0.03%
2020/11/03	2	15.25	1	14.90	14.95	1	2,741	0.04%
2020/11/02	20	14.45	0	0.00	15.10	20	2,606	0.77%
2020/10/26	12	15.12	0	0.00	15.00	12	2,379	0.50%
2020/10/22	40	14.38	0	0.00	14.35	40	2,078	1.92%
2020/10/20	9	14.25	0	0.00	14.20	9	2,078	0.43%
2020/10/19	1	14.35	0	0.00	14.35	1	2,074	0.05%
2020/10/16	1	14.30	11	14.36	14.20	-10	2,037	-0.49%
2020/10/15	1	14.10	0	0.00	14.00	1	1,945	0.05%
2020/09/07	0	0.00	1	14.40	14.20	-1	1,879	-0.05%
2020/09/04	60	13.91	0	0.00	13.95	60	1,771	3.39%
2020/09/02	1	13.90	0	0.00	13.90	1	1,642	0.06%
2020/09/01	1	14.10	0	0.00	14.15	1	1,603	0.06%
2020/08/28	10	14.00	0	0.00	13.95	10	1,458	0.69%
2020/08/26	0	0.00	12	13.70	13.75	-12	1,411	-0.85%
2020/08/21	0	0.00	4	13.40	13.35	-4	1,371	-0.29%
2020/07/30	20	13.33	0	0.00	13.35	20	1,255	1.59%
2020/07/27	20	13.45	0	0.00	13.45	20	1,247	1.60%
2020/07/13	0	0.00	30	13.75	13.90	-30	1,229	-2.44%
2020/06/24	15	13.60	0	0.00	13.65	15	1,102	1.36%
2020/06/23	20	13.56	0	0.00	13.55	20	1,105	1.81%
2020/06/22	28	13.75	3	13.65	13.70	25	1,099	2.27%
2020/03/19	0	0.00	4	10.95	11.00	-4	1,007	-0.40%
2020/01/08	0	0.00	15	14.00	13.95	-15	1,717	-0.87%
2019/11/11	5	14.00	0	0.00	13.85	5	1,521	0.33%
2019/10/31	8	14.09	0	0.00	14.05	8	1,315	0.61%
2019/10/28	2	14.40	0	0.00	14.40	2	1,197	0.17%
2019/10/23	2	14.70	0	0.00	14.60	2	1,108	0.18%
2019/10/22	4	14.78	0	0.00	14.80	4	1,095	0.37%
2019/10/21	6	15.05	2	15.18	15.20	4	1,021	0.39%
2019/08/28	0	0.00	1	13.35	13.30	-1	1,095	-0.09%
2019/08/23	0	0.00	1	13.55	13.50	-1	1,143	-0.09%
2019/08/06	0	0.00	5	13.95	14.05	-5	1,857	-0.27%
2019/07/23	2	14.45	0	0.00	14.40	2	1,822	0.11%
2019/07/22	0	0.00	1	14.65	14.60	-1	1,811	-0.06%
2019/07/12	0	0.00	4	14.43	14.45	-4	1,787	-0.22%
2019/06/20	0	0.00	5	13.95	14.10	-5	1,519	-0.33%
2019/06/19	0	0.00	5	14.05	14.05	-5	1,493	-0.33%
2019/05/31	0	0.00	2	14.50	14.40	-2	1,392	-0.14%
2019/05/28	6	14.81	0	0.00	14.75	6	1,292	0.46%
2019/05/27	1	14.70	0	0.00	14.75	1	1,229	0.08%
2019/05/21	0	0.00	3	14.55	14.25	-3	1,025	-0.29%
2019/05/20	10	14.26	8	14.29	14.20	2	912	0.22%
2019/05/17	5	14.15	2	14.00	14.40	3	807	0.37%
2019/05/14	2	13.80	0	0.00	13.85	2	612	0.33%
2019/05/10	1	13.80	0	0.00	13.70	1	612	0.16%
2019/05/09	5	13.95	0	0.00	13.80	5	606	0.82%
2019/04/24	5	13.85	0	0.00	13.85	5	531	0.94%
2019/04/23	0	0.00	5	13.85	13.85	-5	525	-0.95%
2018/11/06	0	0.00	6	12.70	12.70	-6	1,546	-0.39%
2018/10/23	0	0.00	6	13.10	13.05	-6	1,496	-0.40%
2018/10/15	0	0.00	5	13.30	13.30	-5	1,417	-0.35%
2018/10/11	45	13.57	164	13.29	13.10	-119	1,370	-8.69%	大賣/鉅額交易
2018/10/09	121	14.30	3	14.18	13.95	118	1,309	9.01%	大買/鉅額交易
2018/10/05	0	0.00	288	13.42	13.30	-288	1,159	-24.84%	大賣/鉅額交易
2018/10/04	0	0.00	100	13.85	13.80	-100	1,133	-8.82%
2018/10/03	23	14.07	0	0.00	14.00	23	1,114	2.06%
2018/10/02	0	0.00	47	13.95	14.10	-47	1,089	-4.32%
2018/10/01	430	13.92	3	13.75	14.10	427	1,052	40.56%	大買/鉅額交易
2018/07/17	0	0.00	20	13.00	13.00	-20	403	-4.96%
2018/04/11	0	0.00	5	13.50	13.65	-5	545	-0.92%
2018/04/02	5	13.40	0	0.00	13.45	5	589	0.85%
2018/03/09	0	0.00	1	13.35	13.40	-1	642	-0.16%
2018/02/26	1	13.40	0	0.00	13.40	1	682	0.15%
2018/02/12	0	0.00	7	13.05	13.10	-7	701	-1.00%
2018/02/08	0	0.00	20	13.20	13.20	-20	705	-2.84%
2018/02/06	1	13.00	0	0.00	13.05	1	700	0.14%
2018/01/22	0	0.00	10	14.15	14.10	-10	681	-1.47%
2018/01/17	17	14.25	0	0.00	14.25	17	681	2.49%
2018/01/05	5	14.20	0	0.00	14.25	5	712	0.70%
2018/01/03	0	0.00	1	14.40	14.25	-1	763	-0.13%
2018/01/02	1	14.20	0	0.00	14.35	1	741	0.13%