榮運 (2607)-元大-大灣券商分點個股進出

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
31.55
漲跌
▼0.10
漲幅
-0.32%
成交量
1,056張
產業
上市航運類股▲0.87%
502人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮運 (2607)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/11/07	0	0.00	2	31.80	31.65	-2	1,216	-0.16%
2024/10/29	0	0.00	1	30.55	30.65	-1	1,282	-0.08%
2024/10/11	1	30.15	0	0.00	29.95	1	1,477	0.07%
2024/09/26	0	0.00	1	31.40	31.05	-1	1,667	-0.06%
2024/09/23	0	0.00	1	31.15	31.10	-1	1,730	-0.06%
2024/08/26	0	0.00	3	31.45	31.15	-3	2,801	-0.11%
2024/08/14	0	0.00	1	32.30	32.05	-1	3,193	-0.03%
2024/08/08	0	0.00	1	30.50	30.20	-1	3,339	-0.03%
2024/08/06	1	29.60	10	29.70	29.55	-9	3,791	-0.24%
2024/08/05	11	29.18	0	0.00	28.85	11	3,798	0.29%
2024/08/01	0	0.00	20	31.45	31.50	-20	3,836	-0.52%
2024/07/31	0	0.00	1	31.00	30.90	-1	3,876	-0.03%
2024/07/30	1	30.05	0	0.00	30.45	1	3,929	0.03%
2024/07/26	20	30.15	0	0.00	30.20	20	4,090	0.49%
2024/07/22	3	30.00	0	0.00	30.25	3	4,364	0.07%
2024/07/09	2	30.50	0	0.00	30.50	2	4,584	0.04%
2024/07/08	0	0.00	22	31.75	31.60	-22	4,649	-0.47%
2024/07/05	0	0.00	1.5	32.05	31.95	-1.5	4,801	-0.03%
2024/07/04	1	31.95	0	0.00	31.95	1	4,806	0.02%
2024/07/03	2	32.00	0	0.00	32.00	2	4,804	0.04%
2024/06/26	0.1	32.25	0	0.00	32.25	0.1	4,686	0.00%
2024/06/25	0	0.00	2	32.30	32.60	-2	4,649	-0.04%
2024/06/24	1.4	32.28	1	31.80	31.85	0.4	4,570	0.01%
2024/06/20	1	32.50	1	32.40	32.50	0	4,320	0.00%
2024/06/19	0	0.00	1	31.80	32.00	-1	4,187	-0.02%
2024/06/14	0	0.00	1	32.20	32.10	-1	4,048	-0.02%
2024/06/13	0	0.00	2	32.03	32.00	-2	4,048	-0.05%
2024/06/11	2	32.35	0	0.00	32.30	2	4,033	0.05%
2024/06/06	1	33.30	9	33.27	33.50	-8	4,181	-0.19%
2024/05/31	0	0.00	6	33.67	33.55	-6	4,199	-0.14%
2024/05/29	0	0.00	11	34.28	34.00	-11	4,176	-0.26%
2024/05/28	1	33.90	1	33.90	34.05	0	4,122	0.00%
2024/05/27	1	34.25	2	34.10	34.10	-1	4,086	-0.02%
2024/05/24	1	32.00	0	0.00	32.25	1	3,979	0.03%
2024/05/20	0.2	33.30	0	0.00	33.20	0.2	3,924	0.01%
2024/05/17	3	34.48	0	0.00	33.85	3	3,895	0.08%
2024/05/15	2	33.65	0	0.00	33.80	2	3,802	0.05%
2024/05/14	9	34.42	0	0.00	34.25	9	3,768	0.24%
2024/05/13	12	34.14	8	34.42	33.95	4	3,681	0.11%
2024/05/10	17	34.18	97	34.77	34.15	-80	3,412	-2.34%
2024/05/08	0	0.00	1	33.45	33.45	-1	3,231	-0.03%
2024/05/07	1	33.75	2	33.80	33.80	-1	3,189	-0.03%
2024/05/06	7	33.65	0	0.00	33.55	7	3,177	0.22%
2024/05/03	4	34.08	1	34.15	34.25	3	3,140	0.10%
2024/05/02	0	0.00	7	34.56	34.20	-7	3,098	-0.23%
2024/04/30	4	33.28	2	33.65	33.65	2	3,095	0.06%
2024/04/29	0	0.00	31	34.28	34.45	-31	3,018	-1.03%
2024/04/26	0	0.00	10	32.89	32.95	-10	2,797	-0.36%
2024/04/25	7	31.95	0	0.00	31.85	7	2,759	0.25%
2024/04/24	0	0.00	18	32.03	32.10	-18	2,730	-0.66%
2024/04/19	5	30.83	0	0.00	30.70	5	2,662	0.19%
2024/04/16	0	0.00	6	29.98	30.00	-6	2,795	-0.21%
2024/04/15	2	30.05	0	0.00	29.95	2	2,933	0.07%
2024/04/12	12	30.61	2	31.20	30.55	10	3,047	0.33%
2024/04/11	28	30.78	2	31.08	30.75	26	3,703	0.70%
2024/04/10	0	0.00	2	31.60	31.70	-2	3,982	-0.05%
2024/04/09	1	31.45	0	0.00	31.55	1	3,999	0.03%
2024/04/02	1	31.30	0	0.00	31.40	1	4,158	0.02%
2024/04/01	0	0.00	1	31.40	31.50	-1	4,181	-0.02%
2024/03/29	1	31.30	0	0.00	31.35	1	4,224	0.02%
2024/03/28	0	0.00	2	31.33	31.25	-2	4,365	-0.05%
2024/03/22	3	31.32	1	31.35	31.45	2	5,120	0.04%
2024/03/20	1	31.30	0	0.00	31.30	1	5,582	0.02%
2024/03/19	1	31.50	0	0.00	31.50	1	5,658	0.02%
2024/03/18	2	31.20	2	31.15	31.30	0	5,653	0.00%
2024/03/15	0	0.00	1	32.45	31.75	-1	5,660	-0.02%
2024/03/14	7	32.56	8	32.59	32.65	-1	5,645	-0.02%
2024/03/13	28	32.88	3	32.85	32.50	25	5,642	0.44%
2024/03/12	3.1	34.32	3	34.58	34.80	0.1	5,505	0.00%
2024/03/11	1	34.00	3	34.22	34.30	-2	5,524	-0.04%
2024/03/08	5	33.84	2	33.93	33.70	3	5,737	0.05%
2024/03/07	0	0.00	12	33.75	33.60	-12	5,806	-0.21%
2024/03/06	1	33.60	0	0.00	33.30	1	5,791	0.02%
2024/03/05	0	0.00	16	33.50	33.60	-16	5,862	-0.27%
2024/03/04	3	32.82	0	0.00	33.20	3	5,846	0.05%
2024/03/01	4	32.94	42	32.80	32.85	-38	5,858	-0.65%
2024/02/29	1	33.50	9	33.37	33.40	-8	5,870	-0.14%
2024/02/26	7	32.81	0	0.00	32.90	7	5,864	0.12%
2024/02/23	0	0.00	0.2	33.50	33.10	-0.2	5,882	0.00%
2024/02/22	0	0.00	4	33.56	33.70	-4	5,889	-0.07%
2024/02/21	5	33.48	2	33.58	33.30	3	5,915	0.05%
2024/02/20	1	33.20	1	33.00	33.10	0	6,015	0.00%
2024/02/19	2	32.30	0	0.00	32.80	2	6,253	0.03%
2024/02/16	2	32.20	2	32.20	32.25	0	6,433	0.00%
2024/02/15	1	32.00	0	0.00	32.00	1	6,496	0.02%
2024/02/02	11	32.77	1	32.70	32.65	10	6,738	0.15%
2024/01/31	3	33.10	0	0.00	33.30	3	6,831	0.04%
2024/01/30	6	33.50	1	33.85	33.35	5	6,830	0.07%
2024/01/29	42	33.70	2	33.65	33.95	40	6,833	0.59%
2024/01/26	2	33.95	2	33.93	33.95	0	6,825	0.00%
2024/01/25	0	0.00	30	33.80	33.80	-30	6,812	-0.44%
2024/01/24	3	33.43	8	33.54	33.80	-5	6,810	-0.07%
2024/01/23	2	32.55	2	32.45	32.45	0	6,759	0.00%
2024/01/22	1	32.25	0	0.00	32.35	1	6,771	0.01%
2024/01/19	7	32.50	5	32.35	32.50	2	6,792	0.03%
2024/01/18	0	0.00	2	32.63	32.75	-2	6,800	-0.03%
2024/01/17	3	32.35	2.5	32.44	32.35	0.5	6,833	0.01%
2024/01/16	4	32.39	3	32.40	32.40	1	6,836	0.01%
2024/01/15	3	33.32	0	0.00	33.20	3	6,813	0.04%
2024/01/12	91	33.96	91	33.40	33.40	0	6,831	0.00%
2024/01/11	0	0.00	6	33.00	33.35	-6	6,813	-0.09%
2024/01/10	3	33.13	3	32.82	32.70	0	6,854	0.00%
2024/01/09	38	33.44	0	0.00	33.65	38	6,822	0.56%
2024/01/08	66	34.52	57	34.75	34.60	9	6,759	0.13%
2024/01/05	11.3	34.74	9.3	35.22	35.80	2	6,785	0.03%
2024/01/04	7.3	34.38	46	34.52	35.50	-38.7	6,080	-0.64%
2024/01/03	1	32.35	9.1	32.31	32.30	-8.1	5,667	-0.14%
2024/01/02	34	32.40	5	32.75	31.85	29	5,618	0.52%
2023/12/29	4	31.68	0	0.00	31.70	4	5,499	0.07%
2023/12/28	2	32.00	1	31.75	31.80	1	5,488	0.02%
2023/12/26	1	32.25	0	0.00	32.25	1	5,426	0.02%
2023/12/25	3	33.82	7	33.16	32.20	-4	5,382	-0.07%
2023/12/22	0	0.00	2	34.80	34.60	-2	5,252	-0.04%
2023/12/21	2	34.78	3	34.77	35.00	-1	5,139	-0.02%
2023/12/20	5	34.80	2	34.63	34.85	3	4,962	0.06%
2023/12/19	24	35.13	37	35.13	34.90	-13	4,821	-0.27%
2023/12/18	3	34.82	32	34.07	35.00	-29	4,503	-0.64%
2023/12/15	3	33.07	3.3	32.98	33.10	-0.3	4,153	-0.01%
2023/12/14	2	32.23	2	31.83	32.40	0	4,044	0.00%
2023/12/13	0	0.00	5	31.73	31.45	-5	3,966	-0.13%
2023/12/12	0	0.00	0	31.60	31.55	0	4,023	0.00%
2023/12/11	36	31.28	0	0.00	31.30	36	3,998	0.90%
2023/12/08	1	31.20	1	31.45	31.45	0	3,967	0.00%
2023/12/06	0	0.00	3	31.10	31.30	-3	3,920	-0.08%
2023/12/05	7	31.55	7.5	31.44	31.55	-0.5	3,849	-0.01%
2023/12/04	6.5	30.97	1.3	30.93	30.85	5.2	3,592	0.14%
2023/12/01	1	29.80	5	29.70	29.70	-4	3,471	-0.12%
2023/11/30	3	29.28	0	0.00	29.30	3	3,436	0.09%
2023/11/28	0	0.00	5	29.85	29.85	-5	3,348	-0.15%
2023/11/22	0.3	29.60	0	0.00	29.40	0.3	3,286	0.01%
2023/11/21	1	29.30	0	0.00	29.40	1	3,253	0.03%
2023/11/20	5	29.45	10	29.30	29.30	-5	3,249	-0.15%
2023/11/17	10	29.20	0	0.00	29.50	10	3,211	0.31%
2023/11/16	20	31.74	0	0.00	28.80	20	3,099	0.65%
2023/11/15	93	31.95	1	32.80	31.35	92	2,857	3.22%
2023/11/14	2	33.85	2	33.40	33.50	0	2,801	0.00%
2023/11/13	8	33.19	10	33.27	33.30	-2	2,734	-0.07%
2023/11/10	1	32.10	2	31.85	32.00	-1	2,525	-0.04%
2023/11/08	0	0.00	1	31.20	30.70	-1	2,393	-0.04%
2023/11/07	1	30.90	0	0.00	30.85	1	2,349	0.04%
2023/11/03	0	0.00	2	30.75	30.70	-2	2,392	-0.08%
2023/11/02	1	30.60	1	30.55	30.65	0	2,397	0.00%
2023/11/01	2	30.20	0	0.00	30.20	2	2,389	0.08%
2023/10/31	13	30.30	13.9	29.99	29.85	-0.9	2,379	-0.04%
2023/10/26	0	30.80	0	0.00	30.50	0	2,325	0.00%
2023/10/25	2	31.23	2	30.90	30.90	0	2,337	0.00%
2023/10/23	0	0.00	3	30.95	30.90	-3	2,334	-0.13%
2023/10/18	0	0.00	5	30.59	30.40	-5	2,271	-0.22%
2023/10/17	2	30.55	2	30.75	30.45	0	2,201	0.00%
2023/10/16	2	30.43	1	30.45	30.40	1	2,175	0.05%
2023/10/13	5	30.17	22	29.88	30.50	-17	2,097	-0.81%
2023/10/12	0	0.00	2	29.20	29.15	-2	1,878	-0.11%
2023/10/11	0	0.00	4	28.78	28.85	-4	1,837	-0.22%
2023/10/05	7	27.80	0	0.00	27.80	7	1,872	0.37%
2023/10/04	0	0.00	10	27.70	27.60	-10	1,893	-0.53%
2023/10/02	3	28.40	0	0.00	28.25	3	1,904	0.16%
2023/09/28	1	28.50	0	0.00	28.55	1	1,921	0.05%
2023/09/27	6	28.52	3	28.77	28.40	3	1,956	0.15%
2023/09/26	2	28.15	0	0.00	28.35	2	2,026	0.10%
2023/09/25	3	28.10	0	0.00	28.20	3	2,089	0.14%
2023/09/22	2	28.05	0	0.00	28.05	2	2,141	0.09%
2023/09/21	0	0.00	1	28.50	28.50	-1	2,136	-0.05%
2023/09/20	0	0.00	2	29.00	28.55	-2	2,140	-0.09%
2023/09/18	4	28.55	0	0.00	28.50	4	2,140	0.19%
2023/09/15	1	28.70	3	29.05	28.90	-2	2,181	-0.09%
2023/09/14	0	0.00	12	28.55	28.55	-12	2,133	-0.56%
2023/09/12	0	0.00	1	28.10	28.10	-1	2,185	-0.05%
2023/09/11	20	28.15	0	0.00	28.00	20	2,213	0.90%
2023/09/08	0	0.00	2	28.68	28.40	-2	2,264	-0.09%
2023/09/07	0	0.00	3	28.50	28.50	-3	2,268	-0.13%
2023/09/05	0	0.00	1	28.60	28.60	-1	2,295	-0.04%
2023/09/04	0	0.00	2	28.70	28.75	-2	2,339	-0.09%
2023/09/01	0	0.00	6	28.50	28.50	-6	2,350	-0.26%
2023/08/31	1	28.60	25	28.45	28.50	-24	2,353	-1.02%
2023/08/30	0	0.00	3	27.75	27.75	-3	2,335	-0.13%
2023/08/29	10	27.67	30	27.70	27.80	-20	2,348	-0.85%
2023/08/28	21	27.70	35	27.75	27.65	-14	2,361	-0.59%
2023/08/24	15	28.07	0	0.00	28.00	15	2,362	0.63%
2023/08/23	0	0.00	20	28.78	28.50	-20	2,347	-0.85%
2023/08/22	0	0.00	9	28.74	28.70	-9	2,342	-0.38%
2023/08/21	0	0.00	1	28.45	28.60	-1	2,326	-0.04%
2023/08/18	1	29.00	28	28.93	28.60	-27	2,315	-1.17%
2023/08/17	0	0.00	3	27.60	27.55	-3	2,181	-0.14%
2023/08/16	2	27.15	0	0.00	27.15	2	2,174	0.09%
2023/08/14	8	27.43	0	0.00	27.20	8	2,178	0.37%
2023/08/11	60	28.37	0.3	28.15	28.10	59.8	2,168	2.76%
2023/08/08	0	0.00	1	28.60	28.55	-1	2,089	-0.05%
2023/07/28	0	0.00	2	28.80	28.65	-2	2,072	-0.10%
2023/07/27	0	0.00	6	28.50	28.30	-6	2,027	-0.30%
2023/07/25	0	0.00	1	27.55	27.70	-1	1,961	-0.05%
2023/07/20	6	27.05	14	27.03	27.20	-8	1,939	-0.41%
2023/07/19	8	26.74	0	0.00	26.55	8	1,923	0.42%
2023/07/18	6	26.87	0	0.00	26.90	6	1,929	0.31%
2023/07/14	1	26.95	0	0.00	27.10	1	1,892	0.05%
2023/07/12	0	0.00	17	28.26	28.20	-17	1,920	-0.89%
2023/07/11	0	0.00	19	28.60	28.60	-19	1,871	-1.02%
2023/07/10	4	28.60	0	0.00	28.60	4	1,879	0.21%
2023/07/07	10	28.60	0	0.00	28.85	10	1,878	0.53%
2023/07/06	7	28.95	0	0.00	29.00	7	1,867	0.37%
2023/07/04	1	30.05	17	29.94	29.40	-16	1,853	-0.86%
2023/07/03	0	0.00	9	29.49	29.35	-9	1,776	-0.51%
2023/06/30	0	0.00	8	28.96	28.80	-8	1,714	-0.47%
2023/06/29	0	0.00	2	28.70	28.55	-2	1,688	-0.12%
2023/06/28	0	0.00	2	28.55	28.50	-2	1,673	-0.12%
2023/06/27	11	28.36	5	28.40	28.35	6	1,673	0.36%
2023/06/26	16	28.80	0	0.00	28.70	16	1,667	0.96%
2023/06/21	85	29.05	4	28.95	29.00	81	1,659	4.88%
2023/06/20	10	28.70	2	28.85	28.55	8	1,622	0.49%
2023/06/19	1	28.45	0	0.00	28.45	1	1,611	0.06%
2023/06/16	0	0.00	3	28.52	28.40	-3	1,592	-0.19%
2023/06/15	3	28.43	1	28.70	28.40	2	1,577	0.13%
2023/06/14	0	0.00	5	28.49	28.50	-5	1,564	-0.32%
2023/06/07	0	0.00	2	28.30	28.15	-2	1,892	-0.11%
2023/06/06	2	27.90	0	0.00	27.95	2	1,901	0.11%
2023/06/05	0	0.00	4	28.03	28.00	-4	1,920	-0.21%
2023/06/02	1	27.75	4	27.85	27.75	-3	1,944	-0.15%
2023/06/01	0	0.00	6	27.62	27.60	-6	2,000	-0.30%
2023/05/26	0	0.00	2	27.25	27.25	-2	2,268	-0.09%
2023/05/22	0	0.00	7	27.45	27.45	-7	2,437	-0.29%
2023/05/19	2	27.25	5	27.35	27.30	-3	2,462	-0.12%
2023/05/18	1	27.45	3	27.30	27.35	-2	2,530	-0.08%
2023/05/17	7	27.17	0	0.00	27.40	7	2,538	0.28%
2023/05/16	1	26.95	0	0.00	27.10	1	2,549	0.04%
2023/05/11	10	26.30	0	0.00	26.30	10	2,919	0.34%
2023/05/10	0	0.00	1	26.90	26.85	-1	2,915	-0.03%
2023/05/09	21	26.65	1	26.60	26.60	20	2,926	0.68%
2023/05/08	1	26.70	1	26.80	26.70	0	2,937	0.00%
2023/05/04	2	26.85	0	0.00	26.90	2	3,005	0.07%
2023/05/03	1	26.85	0	0.00	26.85	1	3,046	0.03%
2023/04/25	27	26.95	0	0.00	26.85	27	3,149	0.86%
2023/04/24	2	27.25	0	0.00	27.30	2	3,159	0.06%
2023/04/21	1	27.25	0	0.00	27.35	1	3,216	0.03%
2023/04/20	4	27.75	0	0.00	27.70	4	3,200	0.12%
2023/04/19	12	28.03	1	27.80	27.80	11	3,208	0.34%
2023/04/18	5	28.10	1	28.30	28.10	4	3,208	0.12%
2023/04/14	0	0.00	7	28.20	28.20	-7	3,153	-0.22%
2023/04/12	0	0.00	8	27.95	27.95	-8	3,165	-0.25%
2023/04/11	0	0.00	1	28.00	27.95	-1	3,196	-0.03%
2023/04/07	3	28.03	2	28.10	28.00	1	3,243	0.03%
2023/04/06	1	27.70	0	0.00	27.70	1	3,258	0.03%
2023/03/29	0	0.00	41	27.60	27.55	-41	3,554	-1.15%
2023/03/28	5	27.42	0	0.00	27.50	5	3,638	0.14%
2023/03/27	0	0.00	15	27.50	27.50	-15	3,680	-0.41%
2023/03/21	2	27.60	0	0.00	27.70	2	3,852	0.05%
2023/03/16	4	27.43	0	0.00	27.40	4	3,873	0.10%
2023/03/15	3	28.03	6	28.08	27.75	-3	3,873	-0.08%
2023/03/14	6	27.27	0	0.00	27.40	6	3,773	0.16%
2023/03/13	0	27.95	1	27.90	27.75	-1	3,758	-0.03%
2023/03/10	12	28.39	10	28.79	28.25	2	3,726	0.05%
2023/03/09	6	28.30	3	28.47	28.45	3	3,632	0.08%
2023/03/08	3	28.28	0	0.00	28.30	3	3,663	0.08%
2023/03/06	2	28.40	0	0.00	28.40	2	3,693	0.05%
2023/03/03	0	0.00	16	28.54	28.55	-16	3,725	-0.43%
2023/03/02	0	0.00	18	28.21	28.10	-18	3,645	-0.49%
2023/03/01	12	27.85	1	27.80	27.65	11	3,637	0.30%
2023/02/24	2	28.00	1	28.25	28.00	1	3,621	0.03%
2023/02/22	1	27.50	1	27.55	27.55	0	3,544	0.00%
2023/02/21	3	27.47	0	0.00	27.65	3	3,547	0.08%
2023/02/20	1	27.35	0	0.00	27.40	1	3,566	0.03%
2023/02/16	2	27.80	2	27.78	27.75	0	3,623	0.00%
2023/02/15	1	27.20	0	0.00	27.30	1	3,615	0.03%
2023/02/13	2	27.20	0	0.00	27.20	2	3,643	0.05%
2023/02/09	9	28.05	8	28.21	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	2	26.75	0	0.00	26.85	2	3,531	0.06%
2023/02/01	1	27.15	0	0.00	26.95	1	3,551	0.03%
2023/01/17	4	26.61	0	0.00	26.55	4	3,515	0.11%
2023/01/16	6	26.40	0	0.00	26.40	6	3,539	0.17%
2023/01/13	18	26.61	0	0.00	26.50	18	3,562	0.51%
2023/01/12	3	27.00	0	0.00	26.90	3	3,612	0.08%
2023/01/11	11	27.40	0	0.00	27.30	11	3,640	0.30%
2023/01/09	2	27.60	0	0.00	27.65	2	3,742	0.05%
2023/01/06	9	27.48	0	0.00	27.50	9	3,784	0.24%
2023/01/04	7	27.61	0	0.00	27.55	7	4,007	0.17%
2023/01/03	2	27.95	2	27.65	27.65	0	4,285	0.00%
2022/12/30	6	27.85	0	0.00	27.80	6	4,417	0.14%
2022/12/29	2	27.90	1	28.00	28.05	1	4,441	0.02%
2022/12/23	2	28.90	12	28.52	29.10	-10	4,859	-0.21%
2022/12/22	22	28.87	17	29.23	28.70	5	5,017	0.10%
2022/12/21	0	0.00	2	28.35	28.30	-2	4,945	-0.04%
2022/12/20	2	28.15	3	28.67	27.85	-1	5,042	-0.02%
2022/12/19	2	28.60	7	28.65	28.20	-5	5,149	-0.10%
2022/12/16	18	28.73	25	28.62	28.45	-7	5,384	-0.13%
2022/12/15	9	27.92	15	28.00	28.20	-6	5,386	-0.11%
2022/12/14	16	27.68	1	27.65	27.65	15	5,676	0.26%
2022/12/13	8	27.74	0	0.00	27.65	8	5,880	0.14%
2022/12/12	3	27.65	1	27.55	27.55	2	6,234	0.03%
2022/12/09	1	27.90	0	0.00	27.90	1	7,024	0.01%
2022/12/07	10	27.69	0	0.00	27.70	10	7,555	0.13%
2022/12/06	4.1	28.46	5	28.30	28.00	-0.9	7,616	-0.01%
2022/12/05	3	29.03	2	29.00	28.80	1	7,725	0.01%
2022/12/02	2	28.60	0	0.00	28.65	2	7,718	0.03%
2022/12/01	0	0.00	6	28.98	28.80	-6	7,713	-0.08%
2022/11/30	3.3	28.46	37	28.52	28.50	-33.7	7,670	-0.44%
2022/11/29	0	0.00	3	28.35	28.35	-3	7,639	-0.04%
2022/11/28	2	27.75	0	0.00	27.80	2	7,655	0.03%
2022/11/25	11	28.19	16	28.17	28.15	-5	7,665	-0.07%
2022/11/24	1.2	27.82	0	0.00	27.80	1.2	7,653	0.02%
2022/11/23	0	0.00	2	27.75	27.75	-2	7,630	-0.03%
2022/11/22	5.2	27.40	10	27.57	27.35	-4.8	7,635	-0.06%
2022/11/21	0	0.00	5	27.72	27.50	-5	7,688	-0.07%
2022/11/17	1	27.65	1	27.75	27.70	0	7,677	0.00%
2022/11/16	1	27.80	1	27.55	27.55	0	7,710	0.00%
2022/11/15	6	27.80	1	27.60	27.85	5	7,729	0.06%
2022/11/14	2	27.60	2	27.75	27.75	0	7,755	0.00%
2022/11/11	0	0.00	9	27.80	27.40	-9	7,743	-0.12%
2022/11/10	1	27.55	1	27.40	27.40	0	7,744	0.00%
2022/11/09	0	0.00	11	27.65	27.60	-11	7,760	-0.14%
2022/11/08	0	0.00	3	27.88	27.60	-3	7,783	-0.04%
2022/11/07	6	27.43	4	27.43	27.20	2	7,771	0.03%
2022/11/04	13	27.19	14	27.29	27.25	-1	7,829	-0.01%
2022/11/02	18	26.64	6	27.00	26.45	12	7,829	0.15%
2022/11/01	1	25.90	16	26.71	26.50	-15	7,847	-0.19%
2022/10/31	0	0.00	1	25.65	26.00	-1	8,071	-0.01%
2022/10/28	1	26.25	0	0.00	25.85	1	8,163	0.01%
2022/10/27	0	0.00	10	26.30	26.45	-10	8,217	-0.12%
2022/10/26	8	25.68	0	0.00	25.75	8	8,279	0.10%
2022/10/25	2	26.15	0	0.00	26.15	2	8,414	0.02%
2022/10/24	6	26.64	0	0.00	26.30	6	8,432	0.07%
2022/10/21	15	26.38	0	0.00	26.05	15	8,402	0.18%
2022/10/20	17	26.11	0	0.00	26.85	17	8,375	0.20%
2022/10/19	1	27.00	3	27.23	27.15	-2	8,304	-0.02%
2022/10/18	11	26.81	3	27.30	26.90	8	8,261	0.10%
2022/10/17	16	25.90	8	26.16	26.65	8	8,237	0.10%
2022/10/14	0	0.00	6	27.84	27.70	-6	8,225	-0.07%
2022/10/13	9	27.62	4	27.13	26.80	5	8,196	0.06%
2022/10/12	8	29.04	2	28.90	28.75	6	8,070	0.07%
2022/10/11	21	30.49	4	29.91	29.70	17	7,997	0.21%
2022/10/07	5	32.21	2	32.78	33.00	3	7,731	0.04%
2022/10/06	4	31.88	4	32.20	32.30	0	7,619	0.00%
2022/10/05	1	33.10	2	32.75	32.10	-1	7,592	-0.01%
2022/10/04	4	31.38	17	31.91	32.80	-13	7,481	-0.17%
2022/10/03	16	31.53	5	31.62	31.10	11	7,382	0.15%
2022/09/30	7	30.89	5	31.07	31.55	2	7,363	0.03%
2022/09/29	10	32.00	11	32.03	31.70	-1	7,286	-0.01%
2022/09/28	2	31.85	1	30.75	30.75	1	7,082	0.01%
2022/09/27	4	32.03	11	32.07	32.30	-7	6,990	-0.10%
2022/09/26	1	31.85	2	31.88	31.20	-1	6,930	-0.01%
2022/09/23	12	33.60	6	34.19	33.35	6	6,839	0.09%
2022/09/22	3	33.05	1	33.20	33.20	2	6,621	0.03%
2022/09/21	3	34.43	2	33.50	33.35	1	6,541	0.02%
2022/09/19	7	33.74	4	34.01	34.00	3	6,189	0.05%
2022/09/16	6	33.92	20	34.07	35.15	-14	5,886	-0.24%
2022/09/15	7	33.07	7	32.06	33.20	0	5,256	0.00%
2022/09/14	1	29.25	5	30.80	30.70	-4	4,934	-0.08%
2022/09/13	12	29.60	9	29.99	30.20	3	4,889	0.06%
2022/09/12	3	29.87	18	29.85	29.85	-15	4,945	-0.30%
2022/09/08	0	0.00	4	27.70	27.75	-4	4,851	-0.08%
2022/09/07	3	27.38	6	27.25	27.15	-3	4,937	-0.06%
2022/09/06	5	28.02	3	27.75	27.65	2	4,959	0.04%
2022/09/02	14	28.50	8	28.30	28.25	6	5,019	0.12%
2022/09/01	19	29.15	2	29.10	29.00	17	4,981	0.34%
2022/08/31	8	29.84	5	29.95	29.85	3	4,961	0.06%
2022/08/30	2	30.45	0	0.00	30.50	2	4,908	0.04%
2022/08/29	4	30.23	0	0.00	30.55	4	4,913	0.08%
2022/08/25	0	0.00	1	30.75	30.85	-1	4,880	-0.02%
2022/08/24	0	0.00	22	30.65	30.40	-22	4,964	-0.44%
2022/08/23	7	30.57	4	30.74	30.60	3	5,025	0.06%
2022/08/22	2	30.60	3	31.08	31.35	-1	5,022	-0.02%
2022/08/19	23	31.44	14	31.47	31.25	9	5,026	0.18%
2022/08/18	9	30.78	8	30.91	30.85	1	5,050	0.02%
2022/08/17	0	0.00	12	30.84	30.80	-12	5,102	-0.24%
2022/08/16	2	30.33	1	30.25	30.40	1	5,157	0.02%
2022/08/12	22	30.13	2	30.20	30.20	20	5,422	0.37%
2022/08/11	9	30.39	21	30.81	30.20	-12	5,498	-0.22%
2022/08/10	2	29.75	0	0.00	29.85	2	5,422	0.04%
2022/08/09	35	29.58	26	29.87	29.85	9	5,462	0.16%
2022/08/08	13	29.71	2	29.80	30.15	11	5,500	0.20%
2022/08/05	16	30.58	0	0.00	30.40	16	5,526	0.29%
2022/08/03	1	29.75	1	30.10	29.85	0	5,530	0.00%
2022/08/02	3	29.58	2	29.65	29.65	1	5,715	0.02%
2022/08/01	3	30.32	6	30.76	30.75	-3	6,122	-0.05%
2022/07/29	0	0.00	1	29.10	29.25	-1	6,464	-0.02%
2022/07/27	1	29.05	1	28.75	29.05	0	7,995	0.00%
2022/07/26	0	0.00	2	28.78	28.75	-2	8,070	-0.02%
2022/07/25	3	28.70	3	28.95	29.10	0	8,289	0.00%
2022/07/22	5	29.40	16	29.11	29.30	-11	8,435	-0.13%
2022/07/21	5	29.80	2	29.20	29.10	3	8,743	0.03%
2022/07/19	7	29.74	2	29.70	29.60	5	10,358	0.05%
2022/07/15	0	0.00	3	28.75	28.80	-3	12,580	-0.02%
2022/07/14	2	28.50	2	28.90	29.20	0	13,077	0.00%
2022/07/13	1	28.75	1	28.90	28.65	0	13,206	0.00%
2022/07/12	11	28.39	11	28.15	28.15	0	13,366	0.00%
2022/07/11	0	0.00	1	29.45	29.75	-1	13,471	-0.01%
2022/07/08	1	29.10	9	29.29	29.40	-8	13,647	-0.06%
2022/07/05	13	28.10	7	28.15	28.45	6	13,910	0.04%
2022/07/04	0	0.00	2	27.75	27.70	-2	14,224	-0.01%
2022/07/01	11	27.91	11	28.21	27.00	0	14,352	0.00%
2022/06/30	8	29.16	9	28.79	28.60	-1	14,419	-0.01%
2022/06/29	9	29.48	12	29.68	29.65	-3	14,732	-0.02%
2022/06/28	3	29.88	4	29.98	30.15	-1	14,780	-0.01%
2022/06/27	13	30.86	2	30.78	30.60	11	14,820	0.07%
2022/06/24	3	29.20	4	29.48	29.15	-1	14,872	-0.01%
2022/06/23	13.4	28.56	13.3	28.76	28.70	0.1	15,030	0.00%
2022/06/22	14	29.56	15	29.63	28.90	-1	15,064	-0.01%
2022/06/21	0	0.00	12	30.65	30.50	-12	15,116	-0.08%
2022/06/20	10	30.38	1	29.95	29.50	9	15,280	0.06%
2022/06/17	5	31.30	10	31.58	31.15	-5	15,278	-0.03%
2022/06/16	14	32.52	18	32.09	31.80	-4	15,447	-0.03%
2022/06/13	2	34.00	22	34.01	33.80	-20	17,105	-0.12%
2022/06/10	1	34.90	2	34.73	34.85	-1	17,749	-0.01%
2022/06/09	5	35.55	0	0.00	35.30	5	18,538	0.03%
2022/06/08	7	36.00	6	36.03	36.00	1	19,675	0.01%
2022/06/07	1	36.00	16	35.90	36.00	-15	22,680	-0.07%
2022/06/06	0	0.00	1	36.70	35.85	-1	24,788	0.00%
2022/06/02	1	36.35	2	36.40	36.15	-1	26,957	0.00%
2022/06/01	23	36.48	9	36.32	36.25	14	28,403	0.05%
2022/05/31	3	35.60	3	35.75	37.00	0	29,060	0.00%
2022/05/30	4	35.81	5	35.83	35.60	-1	30,013	0.00%
2022/05/27	3	35.82	1	35.50	35.60	2	31,460	0.01%
2022/05/26	3	35.58	3	35.42	35.45	0	32,280	0.00%
2022/05/25	2.2	35.20	2	35.40	35.30	0.2	33,909	0.00%
2022/05/24	1.1	35.28	2	35.00	34.90	-0.9	38,276	0.00%
2022/05/23	11	34.90	8	35.14	35.00	3	40,270	0.01%
2022/05/20	1.1	33.68	2	33.83	33.40	-0.9	41,455	0.00%
2022/05/19	13.1	33.35	10	33.24	33.40	3.1	42,155	0.01%
2022/05/18	0.4	34.81	1	34.85	34.55	-0.6	42,498	0.00%
2022/05/17	8.1	34.70	7	34.73	34.35	1.1	42,509	0.00%
2022/05/16	9	34.78	14	34.82	34.80	-5	42,495	-0.01%
2022/05/13	1	34.81	7	35.20	35.15	-6	42,473	-0.01%
2022/05/12	14.1	35.30	20	34.99	34.45	-5.9	42,463	-0.01%
2022/05/11	11	36.02	9	35.81	35.80	2	42,350	0.00%
2022/05/10	11	36.28	9	36.30	36.60	2	42,400	0.00%
2022/05/09	26	37.02	12	36.33	36.05	14	42,499	0.03%
2022/05/06	13	38.40	36	38.31	38.20	-23	42,373	-0.05%
2022/05/05	17	38.07	13	38.54	38.95	4	41,920	0.01%
2022/05/04	32	37.98	24	37.93	37.60	8	41,253	0.02%
2022/05/03	2	35.93	6	36.07	35.80	-4	40,425	-0.01%
2022/04/29	23	36.58	19	36.30	36.10	4	40,391	0.01%
2022/04/28	5	35.76	5	35.78	35.30	0	40,219	0.00%
2022/04/27	22	35.18	7	35.51	35.45	15	40,070	0.04%
2022/04/26	25	36.94	6.1	37.18	36.20	18.9	39,802	0.05%
2022/04/25	31	38.28	21.3	38.61	37.45	9.7	39,224	0.02%
2022/04/22	46.1	40.61	68.3	41.11	41.50	-22.2	38,164	-0.06%
2022/04/21	9	37.92	17	37.94	37.75	-8	36,433	-0.02%
2022/04/20	21	37.85	20	37.75	37.00	1	36,367	0.00%
2022/04/19	5	36.86	12	36.98	36.75	-7	36,369	-0.02%
2022/04/18	19	36.35	8	36.27	36.00	11	36,633	0.03%
2022/04/15	14	37.73	11	37.52	37.30	3	36,568	0.01%
2022/04/14	17	38.14	8	37.70	37.20	9	36,441	0.02%
2022/04/13	0	0.00	6	37.68	37.50	-6	36,214	-0.02%
2022/04/12	13	36.50	7	36.41	36.60	6	36,053	0.02%
2022/04/11	15	37.04	15	36.99	36.60	0	35,984	0.00%
2022/04/08	7	37.80	8	37.76	37.60	-1	35,859	0.00%
2022/04/07	5	37.04	12	36.74	36.15	-7	35,512	-0.02%
2022/04/06	3	37.10	2	37.15	37.05	1	35,341	0.00%
2022/04/01	6	38.03	16	37.93	37.60	-10	35,270	-0.03%
2022/03/30	0	0.00	5	36.99	36.85	-5	34,978	-0.01%
2022/03/29	3	36.83	2	36.95	36.90	1	34,879	0.00%
2022/03/28	6	35.85	9	36.44	36.95	-3	34,719	-0.01%
2022/03/25	11.1	35.96	12	35.84	35.85	-0.9	34,509	0.00%
2022/03/24	7.1	36.72	15	36.59	36.60	-7.9	34,322	-0.02%
2022/03/23	2	37.75	2	37.10	37.30	0	34,195	0.00%
2022/03/22	2	36.85	3	36.90	37.00	-1	33,970	0.00%
2022/03/21	5	36.99	4	37.04	37.25	1	33,854	0.00%
2022/03/18	6	36.67	31	36.68	37.05	-25	33,681	-0.07%
2022/03/17	36	36.82	15	37.35	37.70	21	33,453	0.06%
2022/03/16	31.2	37.09	55	36.50	36.30	-23.8	32,794	-0.07%
2022/03/15	18.3	37.96	12	37.79	37.50	6.3	31,999	0.02%
2022/03/14	35	40.06	28	40.04	39.30	7	31,454	0.02%
2022/03/11	27	40.37	22	40.08	39.60	5	30,756	0.02%
2022/03/10	117	42.73	86.1	41.93	41.75	30.9	29,780	0.10%	大買/
2022/03/09	26.1	39.53	48	39.82	40.80	-21.9	27,132	-0.08%
2022/03/08	106	38.98	102	39.01	37.10	4	25,199	0.02%	大買/大賣/
2022/03/07	44	38.34	47	38.63	39.00	-3	23,020	-0.01%
2022/03/04	47	38.71	26	38.86	37.35	21	21,647	0.10%
2022/03/03	30	39.02	38	39.05	38.90	-8	20,978	-0.04%
2022/03/02	43	38.43	59	38.77	38.65	-16	20,010	-0.08%
2022/03/01	31	36.53	11	36.50	36.95	20	18,566	0.11%
2022/02/25	17	38.58	11	38.75	37.55	6	17,718	0.03%
2022/02/24	126	38.44	109.5	38.37	36.95	16.5	16,051	0.10%	大買/大賣/
2022/02/23	29	36.73	27	37.27	37.80	2	11,725	0.02%
2022/02/22	55	35.99	68.3	35.56	34.40	-13.3	9,690	-0.14%
2022/02/21	10	35.44	28	36.49	36.65	-18	8,270	-0.22%
2022/02/18	4	31.35	3	32.53	33.35	1	7,592	0.01%
2022/02/17	1	30.50	1	30.45	30.35	0	7,344	0.00%
2022/02/16	1	30.05	1	30.50	30.05	0	7,369	0.00%
2022/02/15	1	30.35	1	29.75	29.75	0	7,401	0.00%
2022/02/14	0	0.00	1	30.50	30.55	-1	7,542	-0.01%
2022/02/11	6.1	31.07	4	31.08	31.00	2.1	7,505	0.03%
2022/02/10	0	0.00	2	31.70	31.70	-2	7,479	-0.03%
2022/02/09	1	31.75	2	31.55	31.45	-1	7,353	-0.01%
2022/02/08	3	30.08	4	30.65	30.85	-1	7,037	-0.01%
2022/02/07	2	29.50	2	29.25	29.20	0	6,758	0.00%
2022/01/24	1	28.40	1	28.30	28.65	0	7,032	0.00%
2022/01/18	0	0.00	15	29.30	29.50	-15	6,986	-0.21%
2022/01/17	0	0.00	1	29.35	29.60	-1	7,002	-0.01%
2022/01/14	2	29.35	2	29.15	29.15	0	7,015	0.00%
2022/01/13	25	30.66	29.1	30.39	30.10	-4.1	6,862	-0.06%
2022/01/12	22	30.67	24	30.67	31.50	-2	6,614	-0.03%
2022/01/11	9	30.27	19	29.91	29.65	-10	6,169	-0.16%
2022/01/10	5	29.26	1	28.95	28.55	4	5,886	0.07%
2022/01/07	2	28.48	1	28.50	28.40	1	5,815	0.02%
2022/01/06	0	0.00	10	29.00	28.60	-10	5,887	-0.17%
2022/01/05	0	0.00	10	28.95	28.55	-10	5,953	-0.17%
2022/01/04	0	0.00	9	28.85	28.75	-9	6,038	-0.15%
2022/01/03	0.1	28.95	0	0.00	28.75	0.1	6,079	0.00%
2021/12/30	1	29.15	0	0.00	29.30	1	6,215	0.02%
2021/12/28	16	29.59	5	29.50	29.25	11	6,339	0.17%
2021/12/27	32	29.55	11	29.69	29.70	21	6,436	0.33%
2021/12/23	1	28.55	1	28.35	28.35	0	6,490	0.00%
2021/12/22	1	28.70	17	28.60	28.55	-16	6,586	-0.24%
2021/12/21	1	28.25	4	28.75	28.80	-3	6,639	-0.05%
2021/12/20	2	28.50	0	0.00	28.30	2	6,679	0.03%
2021/12/17	1	28.50	0	0.00	28.45	1	6,755	0.01%
2021/12/16	2	28.65	6	28.50	28.45	-4	6,747	-0.06%
2021/12/15	3	28.40	7	28.64	28.60	-4	6,795	-0.06%
2021/12/14	20	28.61	1	28.55	28.30	19	6,844	0.28%
2021/12/13	2	29.10	0	29.00	29.00	2	6,824	0.03%
2021/12/10	0	0.00	3	29.30	29.35	-3	6,852	-0.04%
2021/12/09	0	0.00	1	29.85	30.05	-1	6,895	-0.01%
2021/12/08	7	30.63	2	30.60	30.30	5	6,970	0.07%
2021/12/07	3	30.07	7	30.14	30.15	-4	6,908	-0.06%
2021/12/06	7	30.31	16	30.29	30.05	-9	6,982	-0.13%
2021/12/03	27	30.46	20	30.29	29.40	7	6,930	0.10%
2021/12/02	32	29.72	22	29.77	29.70	10	6,861	0.15%
2021/12/01	6	29.07	4	29.05	28.95	2	6,790	0.03%
2021/11/30	1	29.55	12	29.34	29.30	-11	6,913	-0.16%
2021/11/29	10	28.46	10	28.70	28.50	0	6,937	0.00%
2021/11/26	11	29.02	4	28.94	28.20	7	7,052	0.10%
2021/11/25	5	29.50	3	29.62	29.45	2	7,137	0.03%
2021/11/24	2	29.05	4	29.28	29.35	-2	7,245	-0.03%
2021/11/23	8	29.18	6	28.91	28.75	2	7,365	0.03%
2021/11/22	16	29.37	8.6	29.52	29.40	7.4	7,528	0.10%
2021/11/17	7	29.24	0	0.00	29.05	7	9,318	0.08%
2021/11/16	10	29.51	12	29.16	29.80	-2	9,490	-0.02%
2021/11/15	9	28.71	1	28.20	28.10	8	9,920	0.08%
2021/11/12	6	28.33	11	28.72	28.80	-5	10,211	-0.05%
2021/11/11	34	28.96	21	29.46	28.35	13	10,240	0.13%
2021/11/10	3	28.13	1	28.35	28.15	2	10,144	0.02%
2021/11/09	0	0.00	5	28.10	28.10	-5	10,345	-0.05%
2021/11/08	2	28.50	2	28.50	28.45	0	10,389	0.00%
2021/11/05	10	27.65	5	27.10	27.55	5	10,542	0.05%
2021/11/04	6	27.93	11	27.66	27.50	-5	10,879	-0.05%
2021/11/03	18	27.93	2	29.00	28.05	16	11,742	0.14%
2021/11/02	6	27.53	1	27.55	27.20	5	11,815	0.04%
2021/11/01	9	27.42	14	27.13	26.95	-5	11,818	-0.04%
2021/10/29	8	27.00	5	27.17	27.05	3	11,853	0.03%
2021/10/28	1	27.10	1	27.20	26.65	0	11,897	0.00%
2021/10/27	1	26.55	1	26.80	26.65	0	12,091	0.00%
2021/10/26	2	27.05	4	27.21	27.15	-2	12,447	-0.02%
2021/10/25	2	26.98	3	27.65	27.35	-1	12,954	-0.01%
2021/10/22	4	27.23	12	26.73	26.70	-8	13,258	-0.06%
2021/10/21	1	28.10	1	28.30	27.90	0	13,541	0.00%
2021/10/20	2	27.75	4	27.90	28.00	-2	13,765	-0.01%
2021/10/19	1	27.10	8	27.64	27.70	-7	14,313	-0.05%
2021/10/18	6	26.44	10	26.99	27.15	-4	14,792	-0.03%
2021/10/15	7	27.71	6	27.58	27.65	1	15,367	0.01%
2021/10/14	2	27.05	4	27.58	27.60	-2	15,743	-0.01%
2021/10/13	8	27.33	8	26.99	26.80	0	16,468	0.00%
2021/10/12	1	27.00	0	0.00	27.35	1	18,371	0.01%
2021/10/07	1	28.35	6	29.28	28.65	-5	18,805	-0.03%
2021/10/06	1	27.75	2	27.60	27.60	-1	18,872	-0.01%
2021/10/05	2	27.70	5	28.22	28.75	-3	18,954	-0.02%
2021/10/04	6	28.01	7	28.48	27.80	-1	18,986	-0.01%
2021/10/01	4	29.89	4	29.58	29.30	0	19,096	0.00%
2021/09/30	0	0.00	1	30.65	31.15	-1	19,222	-0.01%
2021/09/29	8	30.40	34	30.23	29.95	-26	19,437	-0.13%
2021/09/28	3	30.67	5	30.60	30.50	-2	19,727	-0.01%
2021/09/27	35	31.44	9	31.48	31.60	26	20,087	0.13%
2021/09/24	22	31.38	36	31.30	31.15	-14	20,825	-0.07%
2021/09/23	7	30.83	5	30.77	30.80	2	23,746	0.01%
2021/09/22	15	30.77	4	30.40	30.40	11	26,559	0.04%
2021/09/17	6	30.88	3	31.30	31.70	3	27,210	0.01%
2021/09/16	8	30.94	13	30.78	30.65	-5	28,978	-0.02%
2021/09/15	0	0.00	16	31.06	31.30	-16	30,934	-0.05%
2021/09/14	2	32.25	8	31.93	31.25	-6	32,687	-0.02%
2021/09/13	5	32.42	3	32.10	31.85	2	33,957	0.01%
2021/09/10	3	32.05	9	31.92	32.00	-6	34,061	-0.02%
2021/09/09	18	32.08	3	31.92	31.85	15	34,383	0.04%
2021/09/08	19	31.64	3	31.57	31.50	16	35,381	0.05%
2021/09/07	10	32.17	12	32.46	32.45	-2	36,392	-0.01%
2021/09/06	3	31.65	9	31.36	31.00	-6	36,795	-0.02%
2021/09/03	5	32.30	3	32.15	32.00	2	36,962	0.01%
2021/09/02	6	33.38	6	33.13	32.95	0	36,912	0.00%
2021/09/01	4	33.58	4	33.10	33.40	0	36,892	0.00%
2021/08/31	6	34.73	65	34.40	33.50	-59	36,974	-0.16%
2021/08/30	16	35.79	0	0.00	34.80	16	37,084	0.04%
2021/08/27	6	35.01	20	35.39	34.90	-14	37,188	-0.04%
2021/08/26	14	35.65	66	35.50	35.45	-52	38,209	-0.14%
2021/08/25	23	35.68	18	35.85	36.05	5	38,259	0.01%
2021/08/24	154	36.86	21	37.03	36.35	133	38,082	0.35%	大買/鉅額交易
2021/08/23	14	35.32	35	35.79	35.95	-21	37,283	-0.06%
2021/08/20	16	32.33	18	32.36	32.70	-2	37,195	-0.01%
2021/08/19	23.2	33.40	18	33.56	32.00	5.2	37,374	0.01%
2021/08/18	7	31.84	5	31.84	32.40	2	37,380	0.01%
2021/08/17	1	31.05	3	29.97	30.00	-2	37,755	-0.01%
2021/08/16	13	31.58	11	30.60	30.60	2	38,504	0.01%
2021/08/13	2	32.65	0	0.00	31.55	2	38,584	0.01%
2021/08/12	2	31.50	26	31.59	31.90	-24	38,502	-0.06%
2021/08/11	13	31.57	8	30.91	31.30	5	38,723	0.01%
2021/08/10	62	33.56	49	32.79	32.75	13	38,755	0.03%
2021/08/09	35	33.94	42	34.16	33.55	-7	38,553	-0.02%
2021/08/06	33	33.02	20	32.87	32.40	13	37,819	0.03%
2021/08/05	3	32.10	22	31.95	31.75	-19	37,755	-0.05%
2021/08/04	1	33.35	0	0.00	32.85	1	37,887	0.00%
2021/08/03	10.2	32.85	5	32.83	32.65	5.2	38,185	0.01%
2021/08/02	8	32.12	17	32.66	33.10	-9	38,571	-0.02%
2021/07/30	53	33.17	72	32.98	32.15	-19	38,567	-0.05%
2021/07/29	34.2	34.31	15	33.99	35.00	19.2	38,481	0.05%
2021/07/28	27	32.22	20	32.37	32.45	7	38,352	0.02%
2021/07/27	16	33.42	23	33.59	32.90	-7	38,762	-0.02%
2021/07/26	8.5	35.32	18	35.11	34.30	-9.5	39,679	-0.02%
2021/07/23	46	36.14	23	36.03	35.60	23	39,906	0.06%
2021/07/22	39	34.84	46	34.62	34.75	-7	39,876	-0.02%
2021/07/21	32	36.52	19	37.58	35.55	13	39,601	0.03%
2021/07/20	40.3	39.60	38	38.78	38.60	2.3	39,281	0.01%
2021/07/19	42	42.40	44	42.41	41.60	-2	39,311	-0.01%
2021/07/16	54	42.32	43	42.23	42.00	11	39,712	0.03%
2021/07/15	60	38.65	69	39.73	39.90	-9	38,527	-0.02%
2021/07/14	3.1	34.47	9	35.92	36.30	-5.9	38,549	-0.02%
2021/07/13	15.2	37.41	7	38.46	36.30	8.2	39,131	0.02%
2021/07/12	9.3	40.72	6	40.43	40.30	3.3	39,017	0.01%
2021/07/09	0.2	41.65	1	40.30	40.30	-0.8	38,922	0.00%
2021/07/08	5.3	41.19	47	39.86	42.40	-41.8	39,120	-0.11%
2021/07/07	20.4	42.06	34	40.54	41.00	-13.6	39,230	-0.03%
2021/07/06	9.4	44.43	6.5	43.88	43.95	2.9	39,044	0.01%
2021/07/05	16.6	42.67	9	42.34	43.50	7.6	38,796	0.02%
2021/07/02	25.5	48.09	17	46.44	45.90	8.5	38,467	0.02%
2021/07/01	58	49.39	12	49.08	49.00	46	38,111	0.12%
2021/06/30	115.5	47.00	112	47.49	49.60	3.5	37,399	0.01%	大買/大賣/
2021/06/29	71	45.20	60	44.75	45.10	11	34,490	0.03%
2021/06/28	16	40.76	21	41.67	41.70	-5	31,735	-0.02%
2021/06/25	53	36.24	49.2	36.89	37.95	3.8	31,037	0.01%
2021/06/24	134	33.41	123	33.65	34.50	11	29,226	0.04%	大買/大賣/
2021/06/23	55.2	32.07	65	31.93	31.40	-9.8	27,249	-0.04%
2021/06/22	67	34.05	49	34.61	34.85	18	25,448	0.07%
2021/06/21	4	31.70	11	31.70	31.70	-7	24,140	-0.03%
2021/06/18	9	28.76	15	28.85	28.85	-6	24,085	-0.02%
2021/06/17	18	24.84	119	25.86	26.25	-101	24,078	-0.42%	大賣/鉅額交易
2021/06/16	60	24.16	56	24.17	23.90	4	22,967	0.02%
2021/06/15	49	23.19	45	23.48	24.20	4	21,862	0.02%
2021/06/11	13	22.80	20	22.87	22.60	-7	21,164	-0.03%
2021/06/10	13.1	22.38	59	22.24	22.40	-45.9	20,891	-0.22%
2021/06/09	8.3	23.05	31	22.57	22.55	-22.7	20,829	-0.11%
2021/06/08	13.1	23.17	25	23.18	23.15	-11.9	20,732	-0.06%
2021/06/07	7	23.05	43	22.66	23.00	-36	20,471	-0.18%
2021/06/04	12.4	23.19	7	22.78	22.75	5.4	20,226	0.03%
2021/06/03	84	23.90	44	23.67	23.80	40	20,045	0.20%
2021/06/02	43	22.82	35	22.68	22.70	8	18,903	0.04%
2021/06/01	25	22.17	14	22.43	22.55	11	18,682	0.06%
2021/05/31	46.4	22.91	56	22.64	22.10	-9.6	18,531	-0.05%
2021/05/28	46	22.80	30	22.63	22.65	16	18,209	0.09%
2021/05/27	37.1	22.92	37	22.75	22.80	0.1	17,808	0.00%
2021/05/26	48	22.70	38	22.97	22.70	10	17,432	0.06%
2021/05/25	67.3	22.40	61	22.31	21.90	6.3	16,789	0.04%
2021/05/24	26	21.09	27	21.53	21.75	-1	16,109	-0.01%
2021/05/21	3	18.85	30	19.64	19.80	-27	15,421	-0.18%
2021/05/20	29	18.86	15	18.87	18.45	14	15,381	0.09%
2021/05/19	10	18.94	9	19.51	19.30	1	15,232	0.01%
2021/05/18	9	17.73	10	18.04	18.80	-1	14,946	-0.01%
2021/05/17	4	17.18	0	0.00	17.10	4	14,691	0.03%
2021/05/14	8	18.64	10	18.62	18.95	-2	14,518	-0.01%
2021/05/13	16	18.65	17	18.38	18.20	-1	14,305	-0.01%
2021/05/12	34	20.05	4	21.00	19.60	30	14,045	0.21%
2021/05/11	80	22.66	15	21.76	21.75	65	13,849	0.47%
2021/05/10	27	22.60	27	23.40	23.65	0	13,501	0.00%
2021/05/07	17	21.95	43	22.18	22.25	-26	13,035	-0.20%
2021/05/06	18	22.85	1	23.72	22.05	17	12,831	0.13%
2021/05/05	28	23.03	84	21.91	22.85	-56	12,555	-0.45%
2021/05/04	104	25.87	6	23.78	23.15	98	12,174	0.80%	大買/
2021/05/03	65	25.95	57	26.25	25.70	8	11,429	0.07%
2021/04/29	13	23.92	9	24.07	24.45	4	10,210	0.04%
2021/04/28	35	23.76	12	23.66	23.45	23	9,811	0.23%
2021/04/27	7	22.65	9	22.43	22.50	-2	9,350	-0.02%
2021/04/26	25	22.87	12	23.11	22.85	13	9,136	0.14%
2021/04/23	4	22.46	5	22.27	21.80	-1	8,817	-0.01%
2021/04/22	55	25.16	66	25.50	23.50	-11	8,502	-0.13%
2021/04/21	57	22.87	25	23.11	23.50	32	7,328	0.44%
2021/04/20	21	21.43	11	21.36	21.40	10	6,588	0.15%
2021/04/19	25	21.99	22	21.86	22.25	3	6,393	0.05%
2021/04/16	5	20.20	0	0.00	20.25	5	5,691	0.09%
2021/04/15	2	19.90	1	19.85	19.75	1	5,724	0.02%
2021/04/14	10	19.99	20	20.14	19.90	-10	5,969	-0.17%
2021/04/13	21	20.11	45	19.80	19.85	-24	5,838	-0.41%
2021/04/12	3	19.25	2	19.25	19.30	1	5,608	0.02%
2021/04/08	1	19.00	1	19.05	19.10	0	6,029	0.00%
2021/04/07	12	18.80	0	0.00	18.95	12	6,212	0.19%
2021/04/06	15	18.90	0	0.00	18.80	15	7,148	0.21%
2021/04/01	1	18.90	6	18.80	18.90	-5	7,980	-0.06%
2021/03/31	2	18.50	0	0.00	18.50	2	8,512	0.02%
2021/03/25	0	0.00	1	17.95	17.95	-1	9,694	-0.01%
2021/03/24	0	0.00	2	18.20	17.95	-2	9,837	-0.02%
2021/03/23	21	18.34	12	18.44	18.35	9	9,870	0.09%
2021/03/22	4	18.64	4	18.66	19.05	0	9,780	0.00%
2021/03/19	20	17.95	0	0.00	17.85	20	9,817	0.20%
2021/03/18	1	17.65	2	17.85	17.85	-1	9,965	-0.01%
2021/03/17	2	17.55	0	0.00	17.60	2	9,995	0.02%
2021/03/09	10	17.65	5	17.10	17.85	5	10,400	0.05%
2021/03/05	0	0.00	11	17.45	17.25	-11	10,620	-0.10%
2021/03/04	6	17.15	2	17.25	17.20	4	10,703	0.04%
2021/03/03	0	0.00	2	17.15	17.15	-2	10,698	-0.02%
2021/03/02	4	16.88	0	0.00	16.75	4	10,692	0.04%
2021/02/26	6	17.13	0	0.00	17.05	6	10,659	0.06%
2021/02/25	2	17.20	2	17.15	17.25	0	10,733	0.00%
2021/02/22	3	17.73	18	16.93	18.00	-15	10,480	-0.14%
2021/02/19	1	16.40	0	0.00	16.40	1	10,314	0.01%
2021/02/18	6	16.67	0	0.00	16.65	6	10,306	0.06%
2021/02/02	0	0.00	1	15.95	16.10	-1	10,423	-0.01%
2021/02/01	0	0.00	2	15.75	15.75	-2	10,663	-0.02%
2021/01/29	2	15.85	0	0.00	15.60	2	10,640	0.02%
2021/01/27	0	0.00	10	15.70	15.85	-10	10,632	-0.09%
2021/01/20	1	15.80	0	0.00	15.50	1	10,693	0.01%
2021/01/19	2	16.35	0	0.00	16.10	2	10,678	0.02%
2021/01/18	2	16.45	12	16.30	16.45	-10	10,898	-0.09%
2021/01/15	2	16.48	1	16.70	16.50	1	10,832	0.01%
2021/01/14	0	0.00	10	17.40	17.30	-10	10,692	-0.09%
2021/01/13	1	17.15	0	0.00	17.20	1	10,626	0.01%
2021/01/12	4.3	17.55	1	17.25	17.15	3.3	10,567	0.03%
2021/01/11	6	18.25	4	18.25	18.10	2	10,409	0.02%
2021/01/08	1	18.20	2	18.03	18.20	-1	10,387	-0.01%
2021/01/07	5	17.61	10	18.00	17.80	-5	10,234	-0.05%
2021/01/06	4	18.93	0	0.00	18.60	4	9,953	0.04%
2021/01/05	2	19.50	4	19.73	19.50	-2	9,747	-0.02%
2021/01/04	2	19.88	3	20.03	20.20	-1	9,555	-0.01%
2020/12/31	1	20.65	2	20.15	20.25	-1	9,176	-0.01%
2020/12/30	6	20.06	8	20.28	20.35	-2	8,964	-0.02%
2020/12/29	42	21.40	17	21.90	20.80	25	8,706	0.29%
2020/12/28	26	20.63	9	20.56	21.05	17	7,702	0.22%
2020/12/25	6	19.07	6	19.32	19.15	0	6,775	0.00%
2020/12/24	2	18.25	0	0.00	18.15	2	6,122	0.03%
2020/12/23	6	17.71	2	17.73	18.05	4	6,012	0.07%
2020/12/22	8	18.44	1	18.15	17.85	7	5,925	0.12%
2020/12/21	6	19.29	14	18.99	18.90	-8	5,595	-0.14%
2020/12/18	4	17.55	0	0.00	17.70	4	4,892	0.08%
2020/12/16	2	17.70	0	0.00	17.80	2	4,673	0.04%
2020/12/15	11	17.84	0	0.00	17.75	11	4,561	0.24%
2020/12/14	1	17.50	16	16.84	17.50	-15	4,110	-0.36%
2020/12/11	0	0.00	1	16.50	16.50	-1	3,890	-0.03%
2020/12/09	1	17.35	11	17.17	17.25	-10	3,740	-0.27%
2020/12/08	0	0.00	1	16.95	16.90	-1	3,714	-0.03%
2020/12/07	0	0.00	4	17.04	16.75	-4	3,593	-0.11%
2020/12/04	1	16.50	0	0.00	16.50	1	3,511	0.03%
2020/12/03	5	16.65	0	0.00	16.65	5	3,522	0.14%
2020/12/02	0	0.00	2	16.55	16.55	-2	3,534	-0.06%
2020/12/01	11	16.20	0	0.00	16.20	11	3,512	0.31%
2020/11/30	2	15.95	0	0.00	15.95	2	3,323	0.06%
2020/11/19	0	0.00	5	14.95	15.00	-5	3,207	-0.16%
2020/11/10	2	15.23	0	0.00	15.15	2	3,174	0.06%
2020/11/09	4	15.56	0	0.00	15.50	4	3,075	0.13%
2020/11/03	2	15.10	2	15.10	14.95	0	2,741	0.00%
2020/10/27	0	0.00	1	14.90	14.90	-1	2,430	-0.04%
2020/10/26	0	0.00	4	15.10	15.00	-4	2,379	-0.17%
2020/10/20	1	14.20	0	0.00	14.20	1	2,078	0.05%
2020/07/22	0	0.00	0.7	13.50	13.60	-0.7	1,272	-0.05%
2020/04/06	0	0.00	1	11.60	11.95	-1	984	-0.10%
2020/03/31	0	0.00	1	11.50	11.50	-1	978	-0.10%
2020/03/19	0	0.00	1	11.10	11.00	-1	1,007	-0.10%
2020/03/18	10	11.95	0	0.00	11.70	10	1,002	1.00%
2020/03/16	0	0.00	10	12.30	12.25	-10	970	-1.03%
2020/03/03	0	0.00	5	13.75	13.80	-5	975	-0.51%
2020/02/26	3	13.65	0	0.00	13.65	3	967	0.31%
2020/02/05	10	13.60	0	0.00	13.50	10	1,177	0.85%
2020/02/04	0	0.00	7	13.65	13.60	-7	1,163	-0.60%
2019/12/30	5	14.40	0	0.00	14.35	5	1,774	0.28%
2019/12/23	0	0.00	0	14.35	14.40	0	1,773	0.00%
2019/12/18	0	0.00	8	14.45	14.40	-8	1,742	-0.46%
2019/12/10	1	14.10	0	0.00	14.10	1	1,679	0.06%
2019/12/06	2	14.30	0	0.00	14.20	2	1,690	0.12%
2019/12/05	5	14.35	0	0.00	14.40	5	1,677	0.30%
2019/12/03	0	0.00	10	14.33	14.40	-10	1,675	-0.60%
2019/11/29	0	0.00	2	14.10	14.00	-2	1,556	-0.13%
2019/11/28	0	0.00	2	14.20	14.10	-2	1,554	-0.13%
2019/11/27	12	14.00	0	0.00	14.00	12	1,558	0.77%
2019/11/07	0	0.00	1	14.15	14.25	-1	1,468	-0.07%
2019/11/06	1	14.50	7	14.45	14.20	-6	1,463	-0.41%
2019/11/05	3	14.25	0	0.00	14.15	3	1,396	0.21%
2019/10/31	2	14.25	0	0.00	14.05	2	1,315	0.15%
2019/10/30	2	14.25	0	0.00	14.40	2	1,280	0.16%
2019/09/02	0	0.00	3	13.45	13.50	-3	1,065	-0.28%
2019/08/22	0	0.00	12	13.50	13.50	-12	1,210	-0.99%
2019/07/30	0	0.00	2	14.40	14.35	-2	1,842	-0.11%
2019/07/18	1	14.40	0	0.00	14.45	1	1,773	0.06%
2019/07/12	2	14.35	0	0.00	14.45	2	1,787	0.11%
2019/07/11	0	0.00	1	14.10	14.10	-1	1,669	-0.06%
2019/06/11	1	14.10	0	0.00	14.00	1	1,475	0.07%
2019/06/06	0	0.00	2	14.00	14.05	-2	1,455	-0.14%
2019/05/30	0	0.00	25	14.40	14.45	-25	1,385	-1.80%
2019/05/29	25	14.40	0	0.00	14.35	25	1,356	1.84%
2019/05/28	0	0.00	25	14.68	14.75	-25	1,292	-1.93%
2019/05/27	5	14.70	0	0.00	14.75	5	1,229	0.41%
2019/05/24	20	14.45	0	0.00	14.45	20	1,154	1.73%
2019/05/21	2	14.40	0	0.00	14.25	2	1,025	0.20%
2019/03/05	0	0.00	2	13.65	13.70	-2	601	-0.33%
2018/10/30	0	0.00	2	12.60	12.75	-2	1,535	-0.13%
2018/10/29	0	0.00	1	12.65	12.60	-1	1,535	-0.07%
2018/10/11	2	13.45	0	0.00	13.10	2	1,370	0.15%
2018/10/09	1	14.20	0	0.00	13.95	1	1,309	0.08%
2018/08/29	0	0.00	2	12.95	12.95	-2	365	-0.55%
2018/08/27	0	0.00	1	12.90	12.90	-1	367	-0.27%
2018/08/17	1	12.90	0	0.00	12.85	1	389	0.26%
2018/06/29	0	0.00	1	13.20	13.20	-1	463	-0.22%
2018/04/02	1	13.40	1	13.50	13.45	0	589	0.00%
2018/02/21	0	0.00	2	13.35	13.35	-2	704	-0.28%
2018/02/09	0	0.00	5	13.10	13.10	-5	711	-0.70%
2018/02/07	7	13.17	0	0.00	13.20	7	709	0.99%
2018/01/08	1	14.20	0	0.00	14.30	1	713	0.14%
2018/01/03	2	14.25	0	0.00	14.25	2	763	0.26%