榮運 (2607)-元大-左營券商分點個股進出

台股 » 個股 » 榮運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮運

(2607)

可現股當沖

股價
32.05
漲跌
▼0.60
漲幅
-1.84%
成交量
3,024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－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/23	0	0.00	2	32.10	32.05	-2	3,972	-0.05%
2024/05/17	2	34.45	0	0.00	33.85	2	3,895	0.05%
2024/05/16	0	0.00	1	34.15	34.20	-1	3,849	-0.03%
2024/05/15	0.3	33.70	0	0.00	33.80	0.3	3,802	0.01%
2024/05/14	2.3	34.23	2	34.35	34.25	0.3	3,768	0.01%
2024/05/13	43	35.25	12	34.45	33.95	31	3,681	0.84%
2024/05/10	10.2	34.69	13	34.22	34.15	-2.8	3,412	-0.08%
2024/05/07	0	0.00	0.1	33.65	33.80	-0.1	3,189	0.00%
2024/05/06	0	0.00	2	34.10	33.55	-2	3,177	-0.06%
2024/05/03	0	0.00	5	34.25	34.25	-5	3,140	-0.16%
2024/05/02	1	34.45	1	34.55	34.20	0	3,098	0.00%
2024/04/30	5	33.30	0	0.00	33.65	5	3,095	0.16%
2024/04/29	4	34.10	47	34.34	34.45	-43	3,018	-1.42%
2024/04/26	0	0.00	3	32.92	32.95	-3	2,797	-0.11%
2024/04/24	0	0.00	2.8	31.94	32.10	-2.8	2,730	-0.10%
2024/04/22	0	0.00	2	31.70	31.20	-2	2,701	-0.07%
2024/04/19	0	0.00	1	30.95	30.70	-1	2,662	-0.04%
2024/04/18	0	0.00	1	30.80	30.70	-1	2,694	-0.04%
2024/04/17	0.8	30.65	1	30.65	30.65	-0.2	2,734	-0.01%
2024/04/16	1	30.15	0	0.00	30.00	1	2,795	0.04%
2024/04/15	4	30.20	0	0.00	29.95	4	2,933	0.14%
2024/04/12	1	30.55	0	0.00	30.55	1	3,047	0.03%
2024/04/11	3	30.77	0	0.00	30.75	3	3,703	0.08%
2024/04/08	0.2	31.20	0	0.00	31.25	0.2	4,103	0.00%
2024/04/01	2	31.40	0	0.00	31.50	2	4,181	0.05%
2024/03/26	11	31.32	0.6	31.05	31.00	10.5	4,651	0.22%
2024/03/25	0.1	31.65	0	0.00	31.55	0.1	4,799	0.00%
2024/03/22	0	0.00	0.1	31.50	31.45	-0.1	5,120	0.00%
2024/03/21	10	31.33	0	0.00	31.50	10	5,473	0.18%
2024/03/20	0.3	31.40	0	0.00	31.30	0.3	5,582	0.01%
2024/03/19	6	31.60	6	31.52	31.50	0	5,658	0.00%
2024/03/18	5	31.20	2	31.30	31.30	3	5,653	0.05%
2024/03/15	0	0.00	1	31.85	31.75	-1	5,660	-0.02%
2024/03/14	0	0.00	1	32.65	32.65	-1	5,645	-0.02%
2024/03/13	8.7	33.72	1	33.30	32.50	7.7	5,642	0.14%
2024/03/12	1	34.50	0	34.35	34.80	1	5,505	0.02%
2024/03/11	5	33.90	7	34.24	34.30	-2	5,524	-0.04%
2024/03/08	12	33.76	10	33.72	33.70	2	5,737	0.03%
2024/03/07	5	33.60	5	33.85	33.60	0	5,806	0.00%
2024/03/06	5	33.30	0.1	33.40	33.30	4.9	5,791	0.09%
2024/03/05	0	0.00	2	33.40	33.60	-2	5,862	-0.03%
2024/03/04	0	0.00	0	33.15	33.20	0	5,846	0.00%
2024/02/29	0	0.00	0.1	33.45	33.40	-0.1	5,870	0.00%
2024/02/27	1	32.50	0	0.00	32.50	1	5,852	0.02%
2024/02/23	0	33.13	0	0.00	33.10	0	5,882	0.00%
2024/02/22	2	33.45	2	33.60	33.70	0	5,889	0.00%
2024/02/20	0	0.00	1	33.05	33.10	-1	6,015	-0.02%
2024/02/19	0.3	32.65	0	0.00	32.80	0.3	6,253	0.00%
2024/02/16	1	32.35	0	0.00	32.25	1	6,433	0.02%
2024/01/31	0	0.00	1	33.15	33.30	-1	6,831	-0.01%
2024/01/29	7	33.76	2	33.70	33.95	5	6,833	0.07%
2024/01/26	0	0.00	3	33.83	33.95	-3	6,825	-0.04%
2024/01/24	1	33.80	9	33.33	33.80	-8	6,810	-0.12%
2024/01/23	1	32.45	10	32.25	32.45	-9	6,759	-0.13%
2024/01/22	2	32.00	1	32.10	32.35	1	6,771	0.01%
2024/01/19	8.2	32.53	1	32.50	32.50	7.2	6,792	0.11%
2024/01/17	0	0.00	4	32.40	32.35	-4	6,833	-0.06%
2024/01/15	1	33.25	3	33.20	33.20	-2	6,813	-0.03%
2024/01/12	2	33.50	1	33.25	33.40	1	6,831	0.01%
2024/01/11	0.3	33.15	1	33.00	33.35	-0.7	6,813	-0.01%
2024/01/10	1.2	32.94	1	32.65	32.70	0.2	6,854	0.00%
2024/01/09	2	33.48	4	33.53	33.65	-2	6,822	-0.03%
2024/01/08	11.2	34.61	5	34.64	34.60	6.2	6,759	0.09%
2024/01/05	69.1	35.06	64	35.34	35.80	5.1	6,785	0.07%
2024/01/04	16	34.90	33	35.06	35.50	-17	6,080	-0.28%
2024/01/03	0.3	32.05	6	32.39	32.30	-5.7	5,667	-0.10%
2024/01/02	10	32.67	5	32.33	31.85	5	5,618	0.09%
2023/12/28	1.1	31.81	4	31.80	31.80	-2.9	5,488	-0.05%
2023/12/27	2	32.38	0	0.00	32.35	2	5,440	0.04%
2023/12/26	4	32.40	1	32.55	32.25	3	5,426	0.06%
2023/12/25	13	33.72	16	33.11	32.20	-3	5,382	-0.06%
2023/12/22	6	34.97	0	0.00	34.60	6	5,252	0.11%
2023/12/21	2	34.83	3	35.15	35.00	-1	5,139	-0.02%
2023/12/20	16	34.60	15	34.84	34.85	1	4,962	0.02%
2023/12/19	24	34.95	18	35.09	34.90	6	4,821	0.12%
2023/12/18	3	34.80	11.3	34.56	35.00	-8.3	4,503	-0.18%
2023/12/15	1	33.10	5.1	32.94	33.10	-4.1	4,153	-0.10%
2023/12/14	0	0.00	5	31.96	32.40	-5	4,044	-0.12%
2023/12/13	2	31.80	1	31.45	31.45	1	3,966	0.03%
2023/12/12	5	31.60	8	31.63	31.55	-3	4,023	-0.07%
2023/12/11	1	31.30	1.1	31.56	31.30	-0.1	3,998	0.00%
2023/12/07	2.1	31.34	0	0.00	31.05	2.1	3,944	0.05%
2023/12/06	5.1	31.31	1	31.05	31.30	4.1	3,920	0.10%
2023/12/05	12.5	31.52	5	31.36	31.55	7.5	3,849	0.19%
2023/12/04	11	30.90	4	30.69	30.85	7	3,592	0.19%
2023/12/01	0	0.00	9	29.63	29.70	-9	3,471	-0.26%
2023/11/30	8	29.46	0	0.00	29.30	8	3,436	0.23%
2023/11/28	2	29.88	1	29.80	29.85	1	3,348	0.03%
2023/11/27	2	29.48	0	0.00	29.40	2	3,349	0.06%
2023/11/22	5	29.50	1	29.55	29.40	4	3,286	0.12%
2023/11/21	0	0.00	1	29.40	29.40	-1	3,253	-0.03%
2023/11/20	3	29.32	0	0.00	29.30	3	3,249	0.09%
2023/11/17	5	29.31	4.1	29.41	29.50	1	3,211	0.03%
2023/11/16	6	28.84	0	0.00	28.80	6	3,099	0.19%
2023/11/15	3	32.13	2	32.48	31.35	1	2,857	0.03%
2023/11/13	2	33.30	0.1	33.50	33.30	1.9	2,734	0.07%
2023/11/10	0	0.00	2	32.05	32.00	-2	2,525	-0.08%
2023/11/09	1	31.25	3	31.20	32.00	-2	2,463	-0.08%
2023/11/08	0	0.00	0.2	31.15	30.70	-0.2	2,393	-0.01%
2023/11/06	0	0.00	3.3	30.58	30.80	-3.3	2,358	-0.14%
2023/11/03	0	0.00	1	30.85	30.70	-1	2,392	-0.04%
2023/11/02	2.3	30.33	0	0.00	30.65	2.3	2,397	0.10%
2023/11/01	1	29.80	1	30.20	30.20	0	2,389	0.00%
2023/10/31	2	30.13	2	30.40	29.85	0	2,379	0.00%
2023/10/30	1	30.90	1	31.30	30.95	0	2,352	0.00%
2023/10/27	0	0.00	1.1	31.19	31.10	-1.1	2,337	-0.05%
2023/10/26	1	30.85	0	0.00	30.50	1	2,325	0.04%
2023/10/25	10	31.00	7	30.95	30.90	3	2,337	0.13%
2023/10/24	0	0.00	1	31.00	30.95	-1	2,340	-0.04%
2023/10/23	0	0.00	0.1	31.05	30.90	-0.1	2,334	0.00%
2023/10/20	0	0.00	45	30.65	30.75	-45	2,364	-1.90%
2023/10/19	0	0.00	0.2	30.84	30.90	-0.2	2,328	-0.01%
2023/10/18	0	0.00	2.1	30.37	30.40	-2.1	2,271	-0.09%
2023/10/17	0	0.00	2	30.65	30.45	-2	2,201	-0.09%
2023/10/16	0	0.00	2	30.30	30.40	-2	2,175	-0.09%
2023/10/13	1	31.20	10	30.36	30.50	-9	2,097	-0.43%
2023/10/12	2	29.15	0	0.00	29.15	2	1,878	0.11%
2023/10/04	0	0.00	4	27.60	27.60	-4	1,893	-0.21%
2023/09/28	2	28.55	0	0.00	28.55	2	1,921	0.10%
2023/09/27	2	28.40	0	0.00	28.40	2	1,956	0.10%
2023/09/26	0.2	28.30	0	0.00	28.35	0.2	2,026	0.01%
2023/09/15	0	0.00	4	28.88	28.90	-4	2,181	-0.18%
2023/09/04	0	0.00	8	28.50	28.75	-8	2,339	-0.34%
2023/08/31	0	0.00	1	28.10	28.50	-1	2,353	-0.04%
2023/08/30	0	0.00	5	27.75	27.75	-5	2,335	-0.21%
2023/08/25	0	0.00	1	27.90	27.85	-1	2,366	-0.04%
2023/08/22	0	0.00	8	28.69	28.70	-8	2,342	-0.34%
2023/08/21	0	0.00	1	28.75	28.60	-1	2,326	-0.04%
2023/08/18	5	28.69	4	29.06	28.60	1	2,315	0.04%
2023/08/11	0	0.00	1	28.25	28.10	-1	2,168	-0.05%
2023/08/09	2	28.90	1.6	28.89	28.80	0.4	2,144	0.02%
2023/07/28	8	28.76	1	29.00	28.65	7	2,072	0.34%
2023/07/27	0	0.00	2	28.15	28.30	-2	2,027	-0.10%
2023/07/26	2	27.60	1	27.45	27.60	1	1,976	0.05%
2023/07/25	0	0.00	1	27.30	27.70	-1	1,961	-0.05%
2023/07/20	0	0.00	2	26.80	27.20	-2	1,939	-0.10%
2023/07/18	0	0.00	1	27.00	26.90	-1	1,929	-0.05%
2023/07/13	1	27.00	0	0.00	26.90	1	1,907	0.05%
2023/07/12	5	28.45	0	0.00	28.20	5	1,920	0.26%
2023/07/10	2	28.65	0	0.00	28.60	2	1,879	0.11%
2023/07/07	1	28.85	0	0.00	28.85	1	1,878	0.05%
2023/07/05	0	0.00	1	29.35	29.10	-1	1,851	-0.05%
2023/07/04	5	29.70	0	29.65	29.40	5	1,853	0.27%
2023/07/03	2	29.55	3.1	29.58	29.35	-1.1	1,776	-0.06%
2023/06/29	0	0.00	5	28.50	28.55	-5	1,688	-0.30%
2023/06/28	0	0.00	10	28.50	28.50	-10	1,673	-0.60%
2023/06/20	0	0.00	4	28.65	28.55	-4	1,622	-0.25%
2023/06/19	0	0.00	5	28.55	28.45	-5	1,611	-0.31%
2023/06/16	1	28.60	1	28.60	28.40	0	1,592	0.00%
2023/06/15	2	28.68	2	28.40	28.40	0	1,577	0.00%
2023/06/14	0	0.00	4.1	28.50	28.50	-4.1	1,564	-0.26%
2023/06/09	0	0.00	2	28.15	28.20	-2	1,719	-0.12%
2023/06/08	0	0.00	0.1	28.21	28.15	-0.1	1,761	-0.01%
2023/06/07	2	28.30	2	28.10	28.15	0	1,892	0.00%
2023/06/06	2.2	28.04	2	27.95	27.95	0.2	1,901	0.01%
2023/06/05	0	0.00	0.1	28.00	28.00	-0.1	1,920	-0.01%
2023/05/29	0	0.00	1	27.50	27.35	-1	2,210	-0.05%
2023/05/26	5	27.25	0	0.00	27.25	5	2,268	0.22%
2023/05/25	0	0.00	1	27.35	27.35	-1	2,351	-0.04%
2023/05/19	0	0.00	0.1	27.35	27.30	-0.1	2,462	0.00%
2023/05/18	1	27.25	1	27.40	27.35	0	2,530	0.00%
2023/05/17	0	0.00	2	27.28	27.40	-2	2,538	-0.08%
2023/05/16	0	0.00	2	26.98	27.10	-2	2,549	-0.08%
2023/05/15	1	26.45	0	0.00	26.60	1	2,580	0.04%
2023/05/12	0	0.00	2	26.58	26.60	-2	2,656	-0.08%
2023/05/11	2	26.60	0	0.00	26.30	2	2,919	0.07%
2023/05/10	0	0.00	1	26.90	26.85	-1	2,915	-0.03%
2023/05/09	0.2	26.83	0	0.00	26.60	0.2	2,926	0.01%
2023/05/08	2	26.83	0	0.00	26.70	2	2,937	0.07%
2023/05/04	2	26.90	0	0.00	26.90	2	3,005	0.07%
2023/05/03	1	26.90	0	0.00	26.85	1	3,046	0.03%
2023/05/02	1	27.00	0	0.00	27.10	1	3,082	0.03%
2023/04/27	0.1	26.90	0	0.00	26.80	0.1	3,117	0.00%
2023/04/26	1	26.65	0	0.00	26.65	1	3,135	0.03%
2023/04/20	1	27.70	10	27.80	27.70	-9	3,200	-0.28%
2023/04/18	0	0.00	7	28.43	28.10	-7	3,208	-0.22%
2023/04/17	0	0.00	3.1	28.40	28.40	-3.1	3,199	-0.10%
2023/04/14	2	28.25	0	0.00	28.20	2	3,153	0.06%
2023/04/13	0	0.00	2	28.10	28.25	-2	3,151	-0.06%
2023/04/12	0	0.00	1	27.95	27.95	-1	3,165	-0.03%
2023/04/10	0	0.00	5	28.24	27.95	-5	3,226	-0.15%
2023/04/07	0	0.00	2	28.00	28.00	-2	3,243	-0.06%
2023/03/31	0	0.00	1	27.65	27.70	-1	3,329	-0.03%
2023/03/28	0.2	27.60	0	0.00	27.50	0.2	3,638	0.01%
2023/03/27	1.1	27.51	0	0.00	27.50	1.1	3,680	0.03%
2023/03/24	6	27.59	0	0.00	27.65	6	3,815	0.16%
2023/03/23	11	27.60	0	0.00	27.60	11	3,843	0.29%
2023/03/22	1	27.85	0	0.00	27.90	1	3,844	0.03%
2023/03/21	0	0.00	1	27.60	27.70	-1	3,852	-0.03%
2023/03/20	0.2	27.65	0	0.00	27.65	0.2	3,859	0.01%
2023/03/16	0	0.00	2	27.53	27.40	-2	3,873	-0.05%
2023/03/15	12	27.93	9	28.22	27.75	3	3,873	0.08%
2023/03/14	4	27.35	0	0.00	27.40	4	3,773	0.11%
2023/03/13	4.6	27.82	19	27.61	27.75	-14.4	3,758	-0.38%
2023/03/10	19	28.60	3	28.60	28.25	16	3,726	0.43%
2023/03/09	5	28.45	1	28.50	28.45	4	3,632	0.11%
2023/03/08	2.9	28.31	2	28.30	28.30	0.9	3,663	0.02%
2023/03/07	0.7	28.52	0	0.00	28.60	0.7	3,682	0.02%
2023/03/06	1	28.40	2	28.43	28.40	-1	3,693	-0.03%
2023/03/03	8	28.51	9.8	28.47	28.55	-1.8	3,725	-0.05%
2023/02/23	1	28.00	3	28.00	27.95	-2	3,587	-0.06%
2023/02/22	1	27.65	0	0.00	27.55	1	3,544	0.03%
2023/02/21	1	27.55	0	0.00	27.65	1	3,547	0.03%
2023/02/20	1	27.30	0	0.00	27.40	1	3,566	0.03%
2023/02/17	2	27.33	0	0.00	27.30	2	3,595	0.06%
2023/02/16	0	0.00	2	27.70	27.75	-2	3,623	-0.06%
2023/02/15	1	27.15	0	0.00	27.30	1	3,615	0.03%
2023/02/13	1	27.15	0	0.00	27.20	1	3,643	0.03%
2023/02/10	4	27.70	1	27.80	27.70	3	3,682	0.08%
2023/02/09	4	28.09	15	28.03	28.30	-11	3,694	-0.30%
2023/02/08	1	26.80	0	0.00	26.80	1	3,519	0.03%
2023/02/06	2	26.98	0	0.00	26.90	2	3,560	0.06%
2023/02/03	11	27.20	0	0.00	27.20	11	3,588	0.31%
2023/02/02	1	27.10	0	0.00	27.15	1	3,569	0.03%
2023/01/16	0	0.00	1	26.40	26.40	-1	3,539	-0.03%
2023/01/13	0	0.00	1	26.55	26.50	-1	3,562	-0.03%
2023/01/12	1.1	26.91	0	0.00	26.90	1.1	3,612	0.03%
2023/01/11	2	27.63	0	0.00	27.30	2	3,640	0.05%
2023/01/10	1.2	27.63	0	0.00	27.70	1.2	3,642	0.03%
2023/01/05	1	27.50	0	0.00	27.50	1	3,930	0.03%
2023/01/04	2	27.63	0	0.00	27.55	2	4,007	0.05%
2022/12/30	0	0.00	2	28.30	27.80	-2	4,417	-0.05%
2022/12/26	1	28.55	1	28.90	28.55	0	4,791	0.00%
2022/12/23	7	28.55	7	28.65	29.10	0	4,859	0.00%
2022/12/22	5	29.09	5	29.17	28.70	0	5,017	0.00%
2022/12/20	2	28.50	0	0.00	27.85	2	5,042	0.04%
2022/12/19	0.1	28.25	0	0.00	28.20	0.1	5,149	0.00%
2022/12/16	3.4	28.62	2	28.70	28.45	1.4	5,384	0.03%
2022/12/13	0.6	27.58	1	27.75	27.65	-0.4	5,880	-0.01%
2022/12/09	0	0.00	2	27.95	27.90	-2	7,024	-0.03%
2022/12/06	1	28.40	0	0.00	28.00	1	7,616	0.01%
2022/12/05	0.2	29.15	1	28.90	28.80	-0.8	7,725	-0.01%
2022/12/02	0.1	28.80	0	0.00	28.65	0.1	7,718	0.00%
2022/12/01	11	29.03	11	28.90	28.80	0	7,713	0.00%
2022/11/30	6.3	28.40	5	28.40	28.50	1.3	7,670	0.02%
2022/11/29	0.1	28.00	4	28.33	28.35	-3.9	7,639	-0.05%
2022/11/28	1.1	28.14	0	0.00	27.80	1.1	7,655	0.01%
2022/11/25	2	28.20	0	0.00	28.15	2	7,665	0.03%
2022/11/24	1	27.70	0	0.00	27.80	1	7,653	0.01%
2022/11/18	0.5	27.60	1	27.40	27.20	-0.5	7,685	-0.01%
2022/11/16	3	27.50	0	0.00	27.55	3	7,710	0.04%
2022/11/15	1	27.80	1	27.80	27.85	0	7,729	0.00%
2022/11/14	0	0.00	16	27.73	27.75	-16	7,755	-0.21%
2022/11/11	17	27.54	0	0.00	27.40	17	7,743	0.22%
2022/11/10	1	27.50	21	27.77	27.40	-20	7,744	-0.26%
2022/11/09	10	27.55	2	27.65	27.60	8	7,760	0.10%
2022/11/08	0	0.00	5	27.45	27.60	-5	7,783	-0.06%
2022/11/07	16.2	27.17	2	27.45	27.20	14.2	7,771	0.18%
2022/11/04	13	27.23	7	27.21	27.25	6	7,829	0.08%
2022/11/03	0	0.00	1	25.95	26.75	-1	7,773	-0.01%
2022/11/02	1	26.50	1	26.95	26.45	0	7,829	0.00%
2022/11/01	1	26.35	1	26.70	26.50	0	7,847	0.00%
2022/10/31	1	26.10	0	0.00	26.00	1	8,071	0.01%
2022/10/28	1	25.85	0	0.00	25.85	1	8,163	0.01%
2022/10/25	0	0.00	3	26.28	26.15	-3	8,414	-0.04%
2022/10/24	1	26.85	0	0.00	26.30	1	8,432	0.01%
2022/10/21	0	0.00	2	26.35	26.05	-2	8,402	-0.02%
2022/10/20	0	0.00	1	26.20	26.85	-1	8,375	-0.01%
2022/10/19	0.3	27.35	0	0.00	27.15	0.3	8,304	0.00%
2022/10/18	0	0.00	5	27.18	26.90	-5	8,261	-0.06%
2022/10/17	3.1	26.53	11	25.88	26.65	-7.9	8,237	-0.10%
2022/10/14	1	27.80	1.2	27.96	27.70	-0.2	8,225	0.00%
2022/10/13	4.2	27.86	16	27.53	26.80	-11.8	8,196	-0.14%
2022/10/12	3	29.02	0	0.00	28.75	3	8,070	0.04%
2022/10/11	43	29.83	2	30.45	29.70	41	7,997	0.51%
2022/10/07	11	32.63	2	32.75	33.00	9	7,731	0.12%
2022/10/06	3	31.92	23	31.90	32.30	-20	7,619	-0.26%
2022/10/05	29	33.04	1	33.05	32.10	28	7,592	0.37%
2022/10/04	1	32.60	3	32.37	32.80	-2	7,481	-0.03%
2022/10/03	16	31.65	2	31.58	31.10	14	7,382	0.19%
2022/09/30	10	31.01	4	31.36	31.55	6	7,363	0.08%
2022/09/29	15	32.25	2	32.18	31.70	13	7,286	0.18%
2022/09/28	5	31.76	1	31.05	30.75	4	7,082	0.06%
2022/09/27	2	31.70	2	32.15	32.30	0	6,990	0.00%
2022/09/26	1	31.45	2	32.18	31.20	-1	6,930	-0.01%
2022/09/23	23	33.76	23	33.56	33.35	0	6,839	0.00%
2022/09/22	0	0.00	4	33.05	33.20	-4	6,621	-0.06%
2022/09/21	24	34.38	38	33.98	33.35	-14	6,541	-0.21%
2022/09/20	15	34.12	1	34.50	33.65	14	6,291	0.22%
2022/09/19	9	33.65	4	33.79	34.00	5	6,189	0.08%
2022/09/16	11	34.19	22	34.39	35.15	-11	5,886	-0.19%
2022/09/15	18	33.14	5	33.24	33.20	13	5,256	0.25%
2022/09/14	0.3	30.80	12	30.79	30.70	-11.7	4,934	-0.24%
2022/09/13	0	0.00	2	29.95	30.20	-2	4,889	-0.04%
2022/09/12	2	29.93	0	0.00	29.85	2	4,945	0.04%
2022/09/08	0	0.00	5	27.75	27.75	-5	4,851	-0.10%
2022/09/02	0	0.00	3	28.40	28.25	-3	5,019	-0.06%
2022/09/01	1	29.30	0	0.00	29.00	1	4,981	0.02%
2022/08/31	6	29.96	0	0.00	29.85	6	4,961	0.12%
2022/08/30	5	30.45	1	30.50	30.50	4	4,908	0.08%
2022/08/29	10	30.33	0.2	30.50	30.55	9.8	4,913	0.20%
2022/08/26	1	30.85	10	31.30	31.40	-9	4,913	-0.18%
2022/08/25	0	0.00	2	30.95	30.85	-2	4,880	-0.04%
2022/08/24	0	0.00	2	30.78	30.40	-2	4,964	-0.04%
2022/08/23	10	30.83	4	30.59	30.60	6	5,025	0.12%
2022/08/22	0	0.00	7	31.31	31.35	-7	5,022	-0.14%
2022/08/19	12	31.38	2	31.28	31.25	10	5,026	0.20%
2022/08/18	4	30.80	6	31.08	30.85	-2	5,050	-0.04%
2022/08/17	10	30.78	5	30.95	30.80	5	5,102	0.10%
2022/08/16	6	30.28	2	30.40	30.40	4	5,157	0.08%
2022/08/12	0.2	30.20	0	0.00	30.20	0.2	5,422	0.00%
2022/08/11	4	31.13	2	30.75	30.20	2	5,498	0.04%
2022/08/09	1	29.70	0	0.00	29.85	1	5,462	0.02%
2022/08/08	2	29.65	2	29.85	30.15	0	5,500	0.00%
2022/08/05	15	30.70	1	31.00	30.40	14	5,526	0.25%
2022/08/03	2	29.90	2	30.10	29.85	0	5,530	0.00%
2022/08/02	1	29.80	1.1	29.51	29.65	-0.1	5,715	0.00%
2022/07/28	1	29.05	1	28.80	28.80	0	7,126	0.00%
2022/07/22	0	0.00	2	29.10	29.30	-2	8,435	-0.02%
2022/07/21	3	29.53	6	29.64	29.10	-3	8,743	-0.03%
2022/07/20	0.1	29.70	3	29.72	29.55	-2.9	9,272	-0.03%
2022/07/19	0	0.00	3	29.73	29.60	-3	10,358	-0.03%
2022/07/15	5	28.77	1	29.00	28.80	4	12,580	0.03%
2022/07/12	1	28.05	0	0.00	28.15	1	13,366	0.01%
2022/07/11	1	29.40	0	0.00	29.75	1	13,471	0.01%
2022/07/07	0	0.00	4	27.93	28.40	-4	13,726	-0.03%
2022/07/05	5	27.83	12	27.81	28.45	-7	13,910	-0.05%
2022/07/04	2	27.55	2	27.83	27.70	0	14,224	0.00%
2022/07/01	12	27.69	2	28.00	27.00	10	14,352	0.07%
2022/06/30	10	29.00	0	0.00	28.60	10	14,419	0.07%
2022/06/29	1	29.50	1	29.70	29.65	0	14,732	0.00%
2022/06/28	1	29.80	1	30.30	30.15	0	14,780	0.00%
2022/06/27	11	30.79	15	30.59	30.60	-4	14,820	-0.03%
2022/06/24	0	0.00	5	29.10	29.15	-5	14,872	-0.03%
2022/06/22	4	29.15	2	29.90	28.90	2	15,064	0.01%
2022/06/21	1	30.15	2	30.28	30.50	-1	15,116	-0.01%
2022/06/20	20	29.80	5	30.16	29.50	15	15,280	0.10%
2022/06/17	1	31.20	2	31.75	31.15	-1	15,278	-0.01%
2022/06/16	23	32.15	0	0.00	31.80	23	15,447	0.15%
2022/06/15	1	34.00	0	0.00	33.50	1	15,628	0.01%
2022/06/14	0	0.00	1	33.45	33.50	-1	16,291	-0.01%
2022/06/13	1	34.00	2	33.80	33.80	-1	17,105	-0.01%
2022/06/10	0	0.00	3	35.00	34.85	-3	17,749	-0.02%
2022/06/09	0	0.00	4	35.44	35.30	-4	18,538	-0.02%
2022/06/08	1	35.95	0	0.00	36.00	1	19,675	0.01%
2022/06/07	2.2	35.91	0	0.00	36.00	2.2	22,680	0.01%
2022/06/06	1.2	35.88	0	0.00	35.85	1.2	24,788	0.00%
2022/06/02	2.3	36.42	1	36.20	36.15	1.3	26,957	0.00%
2022/06/01	0	36.45	4	36.50	36.25	-4	28,403	-0.01%
2022/05/30	1	35.85	0	0.00	35.60	1	30,013	0.00%
2022/05/27	1	35.75	5	35.80	35.60	-4	31,460	-0.01%
2022/05/26	3	35.27	10	35.85	35.45	-7	32,280	-0.02%
2022/05/24	2	35.25	8	35.24	34.90	-6	38,276	-0.02%
2022/05/23	4	35.24	9	35.20	35.00	-5	40,270	-0.01%
2022/05/20	2	33.98	0	0.00	33.40	2	41,455	0.00%
2022/05/19	2	33.53	1	33.15	33.40	1	42,155	0.00%
2022/05/18	2	34.60	1	34.95	34.55	1	42,498	0.00%
2022/05/17	1	34.40	1	35.15	34.35	0	42,509	0.00%
2022/05/16	3.2	34.60	1	34.95	34.80	2.2	42,495	0.01%
2022/05/13	0.2	35.20	0	0.00	35.15	0.2	42,473	0.00%
2022/05/12	2.3	34.99	0	0.00	34.45	2.3	42,463	0.01%
2022/05/11	3	35.98	3	35.75	35.80	0	42,350	0.00%
2022/05/10	6	36.26	0	0.00	36.60	6	42,400	0.01%
2022/05/09	14.3	36.96	3	36.50	36.05	11.3	42,499	0.03%
2022/05/06	45	38.17	39	38.32	38.20	6	42,373	0.01%
2022/05/05	6	38.63	12	38.57	38.95	-6	41,920	-0.01%
2022/05/04	11.3	38.03	16	38.00	37.60	-4.7	41,253	-0.01%
2022/05/03	0	0.00	2	35.85	35.80	-2	40,425	0.00%
2022/04/29	6.5	36.35	3	36.38	36.10	3.5	40,391	0.01%
2022/04/28	7	35.68	4	35.83	35.30	3	40,219	0.01%
2022/04/27	9	35.36	3.2	35.11	35.45	5.9	40,070	0.01%
2022/04/26	13.1	37.12	8	37.31	36.20	5.1	39,802	0.01%
2022/04/25	58.5	38.47	7	38.53	37.45	51.5	39,224	0.13%
2022/04/22	62	39.53	104	39.94	41.50	-42	38,164	-0.11%	大賣/
2022/04/21	9	37.87	6	37.98	37.75	3	36,433	0.01%
2022/04/20	47	38.18	48	37.95	37.00	-1	36,367	0.00%
2022/04/19	1	36.45	3	37.00	36.75	-2	36,369	-0.01%
2022/04/18	3	36.77	5	36.75	36.00	-2	36,633	-0.01%
2022/04/15	2	37.38	8	37.49	37.30	-6	36,568	-0.02%
2022/04/14	7	37.57	15	37.70	37.20	-8	36,441	-0.02%
2022/04/13	3	37.63	3	37.85	37.50	0	36,214	0.00%
2022/04/12	0	0.00	6	36.78	36.60	-6	36,053	-0.02%
2022/04/11	4	37.59	3	37.22	36.60	1	35,984	0.00%
2022/04/08	12	37.54	21	37.75	37.60	-9	35,859	-0.03%
2022/04/07	2	36.83	12	37.55	36.15	-10	35,512	-0.03%
2022/04/06	2.1	37.30	3	37.17	37.05	-0.9	35,341	0.00%
2022/04/01	16	37.64	12	37.80	37.60	4	35,270	0.01%
2022/03/31	0	0.00	2	37.33	36.90	-2	35,067	-0.01%
2022/03/30	2	37.10	21	37.10	36.85	-19	34,978	-0.05%
2022/03/29	3	37.00	0	0.00	36.90	3	34,879	0.01%
2022/03/28	4.1	36.11	8	36.12	36.95	-3.9	34,719	-0.01%
2022/03/25	4.1	35.86	6	35.65	35.85	-1.9	34,509	-0.01%
2022/03/24	7	36.97	5	36.62	36.60	2	34,322	0.01%
2022/03/23	15	37.46	23	37.34	37.30	-8	34,195	-0.02%
2022/03/22	42	36.87	0	0.00	37.00	42	33,970	0.12%
2022/03/21	5	37.00	18	37.03	37.25	-13	33,854	-0.04%
2022/03/18	8	36.61	8	36.80	37.05	0	33,681	0.00%
2022/03/17	22	36.60	7	37.16	37.70	15	33,453	0.04%
2022/03/16	48.1	37.84	40.3	37.04	36.30	7.7	32,794	0.02%
2022/03/15	43.1	38.70	45.7	38.60	37.50	-2.6	31,999	-0.01%
2022/03/14	44.6	39.71	42.1	39.94	39.30	2.5	31,454	0.01%
2022/03/11	62.5	40.25	113.5	40.10	39.60	-51	30,756	-0.17%	大賣/
2022/03/10	130.6	42.47	76	42.28	41.75	54.6	29,780	0.18%	大買/
2022/03/09	53	39.39	85	39.67	40.80	-32	27,132	-0.12%
2022/03/08	129	39.19	130	38.76	37.10	-1	25,199	0.00%	大買/大賣/
2022/03/07	86	38.49	99	38.17	39.00	-13	23,020	-0.06%
2022/03/04	16.1	38.40	5	39.10	37.35	11.1	21,647	0.05%
2022/03/03	63	39.25	47	38.98	38.90	16	20,978	0.08%
2022/03/02	62.1	38.50	56	38.70	38.65	6.1	20,010	0.03%
2022/03/01	44	36.61	44	36.91	36.95	0	18,566	0.00%
2022/02/25	71	38.50	59	38.78	37.55	12	17,718	0.07%
2022/02/24	197.1	38.62	150.8	38.36	36.95	46.3	16,051	0.29%	大買/大賣/
2022/02/23	25	36.65	57	37.42	37.80	-32	11,725	-0.27%
2022/02/22	36.1	34.89	25	35.66	34.40	11.1	9,690	0.11%
2022/02/21	10	35.76	42	36.13	36.65	-32	8,270	-0.39%
2022/02/18	1	32.20	8	33.11	33.35	-7	7,592	-0.09%
2022/02/15	0.1	30.00	0	0.00	29.75	0.1	7,401	0.00%
2022/02/14	0.1	30.50	6	30.55	30.55	-5.9	7,542	-0.08%
2022/02/11	0.1	30.90	2	31.35	31.00	-1.9	7,505	-0.03%
2022/02/10	20	31.82	26	31.78	31.70	-6	7,479	-0.08%
2022/02/09	7	31.47	7	31.41	31.45	0	7,353	0.00%
2022/02/08	7	31.14	4	30.98	30.85	3	7,037	0.04%
2022/02/07	10	28.35	2	28.63	29.20	8	6,758	0.12%
2022/01/26	1	28.10	1	28.30	28.10	0	6,973	0.00%
2022/01/25	2	28.25	1	28.30	28.10	1	7,037	0.01%
2022/01/24	2	28.48	2	28.48	28.65	0	7,032	0.00%
2022/01/21	1	28.70	1	29.10	28.70	0	7,050	0.00%
2022/01/20	1	29.20	3	29.23	29.20	-2	7,026	-0.03%
2022/01/19	1	29.20	8	29.42	29.20	-7	7,030	-0.10%
2022/01/17	3	29.33	3	29.32	29.60	0	7,002	0.00%
2022/01/14	7	29.29	7	29.11	29.15	0	7,015	0.00%
2022/01/13	8	30.63	6.6	30.67	30.10	1.4	6,862	0.02%
2022/01/12	8	30.56	41	30.85	31.50	-33	6,614	-0.50%
2022/01/11	17	30.00	27	30.06	29.65	-10	6,169	-0.16%
2022/01/10	8	28.97	7	28.98	28.55	1	5,886	0.02%
2022/01/06	2	28.60	13	28.60	28.60	-11	5,887	-0.19%
2022/01/04	2	28.60	0	0.00	28.75	2	6,038	0.03%
2022/01/03	5	28.90	0	0.00	28.75	5	6,079	0.08%
2021/12/30	1	29.35	1	29.15	29.30	0	6,215	0.00%
2021/12/29	3	29.30	0	0.00	29.20	3	6,253	0.05%
2021/12/28	0	0.00	5	29.35	29.25	-5	6,339	-0.08%
2021/12/27	1	28.90	23	29.49	29.70	-22	6,436	-0.34%
2021/12/23	12	28.58	19	28.45	28.35	-7	6,490	-0.11%
2021/12/22	0	0.00	1	28.60	28.55	-1	6,586	-0.02%
2021/12/21	1	28.45	1	28.45	28.80	0	6,639	0.00%
2021/12/20	0	0.00	1	28.55	28.30	-1	6,679	-0.01%
2021/12/17	8	28.75	1	29.00	28.45	7	6,755	0.10%
2021/12/16	14	28.70	11	28.50	28.45	3	6,747	0.04%
2021/12/15	8	28.51	6	28.77	28.60	2	6,795	0.03%
2021/12/14	1	28.40	1	28.60	28.30	0	6,844	0.00%
2021/12/13	5	29.40	6	29.28	29.00	-1	6,824	-0.01%
2021/12/10	2	29.55	0	29.50	29.35	2	6,852	0.03%
2021/12/09	8	30.13	8	30.04	30.05	0	6,895	0.00%
2021/12/08	4.4	30.47	13	30.52	30.30	-8.6	6,970	-0.12%
2021/12/07	3	29.85	6	30.10	30.15	-3	6,908	-0.04%
2021/12/06	6	30.28	4	30.26	30.05	2	6,982	0.03%
2021/12/03	43	30.58	5.1	30.44	29.40	37.9	6,930	0.55%
2021/12/02	6	30.11	7	29.74	29.70	-1	6,861	-0.01%
2021/12/01	1	29.05	0	0.00	28.95	1	6,790	0.01%
2021/11/30	6	28.99	0.5	29.50	29.30	5.5	6,913	0.08%
2021/11/29	1	28.50	1	28.20	28.50	0	6,937	0.00%
2021/11/26	1	28.85	0	0.00	28.20	1	7,052	0.01%
2021/11/23	2	29.20	0	0.00	28.75	2	7,365	0.03%
2021/11/22	4	29.34	3	29.28	29.40	1	7,528	0.01%
2021/11/19	8	28.54	2	28.65	28.35	6	7,752	0.08%
2021/11/18	8	29.08	0	0.00	29.10	8	8,821	0.09%
2021/11/17	1	29.15	11	29.03	29.05	-10	9,318	-0.11%
2021/11/16	14	29.60	12	29.31	29.80	2	9,490	0.02%
2021/11/15	1	28.40	0	0.00	28.10	1	9,920	0.01%
2021/11/12	0	0.00	2	28.45	28.80	-2	10,211	-0.02%
2021/11/11	7	28.69	19	28.93	28.35	-12	10,240	-0.12%
2021/11/09	1	28.80	3	28.53	28.10	-2	10,345	-0.02%
2021/11/05	1	27.50	2	27.50	27.55	-1	10,542	-0.01%
2021/11/04	5	27.50	3	27.50	27.50	2	10,879	0.02%
2021/11/03	11	28.50	5	28.49	28.05	6	11,742	0.05%
2021/11/02	0	0.00	10	27.30	27.20	-10	11,815	-0.08%
2021/11/01	3	27.22	2.5	27.06	26.95	0.5	11,818	0.00%
2021/10/29	2	26.98	2	27.33	27.05	0	11,853	0.00%
2021/10/27	0	0.00	1	27.10	26.65	-1	12,091	-0.01%
2021/10/25	1	27.60	0	0.00	27.35	1	12,954	0.01%
2021/10/22	0	0.00	3	27.20	26.70	-3	13,258	-0.02%
2021/10/14	0	0.00	1	27.20	27.60	-1	15,743	-0.01%
2021/10/08	5	28.50	5	28.40	28.40	0	18,637	0.00%
2021/10/07	1	28.75	0	0.00	28.65	1	18,805	0.01%
2021/10/05	1	27.55	2	28.33	28.75	-1	18,954	-0.01%
2021/10/04	1	27.95	2	28.55	27.80	-1	18,986	-0.01%
2021/10/01	17	29.72	13	29.38	29.30	4	19,096	0.02%
2021/09/30	4	31.15	0	0.00	31.15	4	19,222	0.02%
2021/09/29	1	30.10	1	29.95	29.95	0	19,437	0.00%
2021/09/28	0	0.00	10	30.80	30.50	-10	19,727	-0.05%
2021/09/27	1	31.55	2	31.63	31.60	-1	20,087	0.00%
2021/09/24	2	31.53	2	31.48	31.15	0	20,825	0.00%
2021/09/22	2	30.40	2.1	30.52	30.40	-0.1	26,559	0.00%
2021/09/17	0	0.00	5	31.20	31.70	-5	27,210	-0.02%
2021/09/16	2	30.90	0	0.00	30.65	2	28,978	0.01%
2021/09/15	1	30.90	1	31.30	31.30	0	30,934	0.00%
2021/09/14	1.5	31.78	17	32.06	31.25	-15.5	32,687	-0.05%
2021/09/13	20	32.63	2	31.98	31.85	18	33,957	0.05%
2021/09/10	3	32.13	1	32.20	32.00	2	34,061	0.01%
2021/09/09	0	0.00	3	31.98	31.85	-3	34,383	-0.01%
2021/09/08	3	32.08	3	31.62	31.50	0	35,381	0.00%
2021/09/07	2	32.23	18	32.42	32.45	-16	36,392	-0.04%
2021/09/06	3	31.12	9	31.28	31.00	-6	36,795	-0.02%
2021/09/03	7	32.44	6	32.39	32.00	1	36,962	0.00%
2021/09/02	8	33.29	7	33.51	32.95	1	36,912	0.00%
2021/09/01	2	33.35	3	33.18	33.40	-1	36,892	0.00%
2021/08/31	8	34.17	24	34.26	33.50	-16	36,974	-0.04%
2021/08/30	29	35.07	36	35.20	34.80	-7	37,084	-0.02%
2021/08/27	1	35.40	11	35.35	34.90	-10	37,188	-0.03%
2021/08/26	47	36.20	26	35.69	35.45	21	38,209	0.05%
2021/08/25	29	35.82	13	36.15	36.05	16	38,259	0.04%
2021/08/24	57	36.83	27	36.65	36.35	30	38,082	0.08%
2021/08/23	4	35.38	24	35.82	35.95	-20	37,283	-0.05%
2021/08/20	10	32.61	29	32.24	32.70	-19	37,195	-0.05%
2021/08/19	52	33.56	91	32.85	32.00	-39	37,374	-0.10%
2021/08/18	54	32.18	12	31.55	32.40	42	37,380	0.11%
2021/08/17	0	0.00	3	30.57	30.00	-3	37,755	-0.01%
2021/08/16	14.5	30.65	22	30.76	30.60	-7.5	38,504	-0.02%
2021/08/13	9	32.21	5	32.27	31.55	4	38,584	0.01%
2021/08/12	5	31.59	8	31.57	31.90	-3	38,502	-0.01%
2021/08/11	18	31.79	3	31.57	31.30	15	38,723	0.04%
2021/08/10	9.3	33.03	2	33.48	32.75	7.3	38,755	0.02%
2021/08/09	50	33.93	35	34.44	33.55	15	38,553	0.04%
2021/08/06	34	33.45	28	33.01	32.40	6	37,819	0.02%
2021/08/05	8.3	32.28	2	31.83	31.75	6.3	37,755	0.02%
2021/08/04	7	32.71	8	33.14	32.85	-1	37,887	0.00%
2021/08/03	3.3	33.01	1	33.40	32.65	2.3	38,185	0.01%
2021/08/02	1.4	33.18	4	32.46	33.10	-2.6	38,571	-0.01%
2021/07/30	15	33.53	48	32.28	32.15	-33	38,567	-0.09%
2021/07/29	6	34.45	8	34.61	35.00	-2	38,481	-0.01%
2021/07/28	3.5	32.09	5	32.32	32.45	-1.5	38,352	0.00%
2021/07/27	2.3	33.86	6	33.60	32.90	-3.8	38,762	-0.01%
2021/07/26	2.5	35.33	2.5	34.91	34.30	0	39,679	0.00%
2021/07/23	11	35.72	15.7	35.89	35.60	-4.7	39,906	-0.01%
2021/07/22	27	35.13	28	34.43	34.75	-1	39,876	0.00%
2021/07/21	35.2	37.20	33	36.54	35.55	2.2	39,601	0.01%
2021/07/20	12	39.34	8.2	39.58	38.60	3.8	39,281	0.01%
2021/07/19	37	42.63	17	42.67	41.60	20	39,311	0.05%
2021/07/16	70.3	42.35	54.1	42.85	42.00	16.2	39,712	0.04%
2021/07/15	0	0.00	16.1	39.53	39.90	-16.1	38,527	-0.04%
2021/07/14	4.1	36.04	8.5	34.87	36.30	-4.4	38,549	-0.01%
2021/07/13	4.1	39.80	3	38.10	36.30	1.1	39,131	0.00%
2021/07/12	1	42.00	3	40.27	40.30	-2	39,017	-0.01%
2021/07/09	4	40.29	7.5	41.27	40.30	-3.5	38,922	-0.01%
2021/07/08	5	41.01	12.6	40.57	42.40	-7.6	39,120	-0.02%
2021/07/07	8	41.86	13.6	44.89	41.00	-5.6	39,230	-0.01%
2021/07/06	5.7	43.39	26	44.48	43.95	-20.3	39,044	-0.05%
2021/07/05	23	44.23	59	44.02	43.50	-36	38,796	-0.09%
2021/07/02	25	46.90	20	46.86	45.90	5	38,467	0.01%
2021/07/01	49	49.33	50	49.39	49.00	-1	38,111	0.00%
2021/06/30	180.6	47.23	109	47.33	49.60	71.6	37,399	0.19%	大買/大賣/
2021/06/29	127.2	45.04	75	44.91	45.10	52.2	34,490	0.15%	大買/
2021/06/28	15	40.69	25	41.03	41.70	-10	31,735	-0.03%
2021/06/25	36	36.80	43	36.94	37.95	-7	31,037	-0.02%
2021/06/24	96	33.68	142.6	33.56	34.50	-46.6	29,226	-0.16%	大賣/
2021/06/23	84.1	32.18	44	32.20	31.40	40.1	27,249	0.15%
2021/06/22	39.1	34.69	14	34.52	34.85	25.1	25,448	0.10%
2021/06/21	16	31.70	8	31.70	31.70	8	24,140	0.03%
2021/06/18	1	28.80	1	28.85	28.85	0	24,085	0.00%
2021/06/17	12	25.21	55.7	25.42	26.25	-43.7	24,078	-0.18%
2021/06/16	33	24.10	64.1	24.41	23.90	-31.1	22,967	-0.14%
2021/06/15	10	24.04	83	23.88	24.20	-73	21,862	-0.33%
2021/06/11	15.2	23.24	17	23.17	22.60	-1.9	21,164	-0.01%
2021/06/10	15	22.25	1	22.25	22.40	14	20,891	0.07%
2021/06/09	5	22.50	2	22.55	22.55	3	20,829	0.01%
2021/06/08	8	23.39	11	23.56	23.15	-3	20,732	-0.01%
2021/06/07	8	22.84	16	23.02	23.00	-8	20,471	-0.04%
2021/06/04	22	23.23	0	0.00	22.75	22	20,226	0.11%
2021/06/03	28	23.81	36	24.04	23.80	-8	20,045	-0.04%
2021/06/01	5	22.00	11	22.37	22.55	-6	18,682	-0.03%
2021/05/31	21	22.55	2	23.00	22.10	19	18,531	0.10%
2021/05/28	18	22.72	19	22.84	22.65	-1	18,209	-0.01%
2021/05/27	53	22.74	11	22.85	22.80	42	17,808	0.24%
2021/05/26	34	22.77	12.3	22.86	22.70	21.7	17,432	0.12%
2021/05/25	18.3	22.31	11	22.13	21.90	7.3	16,789	0.04%
2021/05/24	26	21.49	29	21.15	21.75	-3	16,109	-0.02%
2021/05/21	3	19.53	10	19.16	19.80	-7	15,421	-0.05%
2021/05/20	2	18.78	7	18.69	18.45	-5	15,381	-0.03%
2021/05/19	33	19.28	21	19.31	19.30	12	15,232	0.08%
2021/05/18	6	18.37	0	0.00	18.80	6	14,946	0.04%
2021/05/17	14	17.59	8	17.55	17.10	6	14,691	0.04%
2021/05/14	15	18.77	5	18.01	18.95	10	14,518	0.07%
2021/05/13	9	18.00	7	17.95	18.20	2	14,305	0.01%
2021/05/12	12	20.55	17	20.32	19.60	-5	14,045	-0.04%
2021/05/11	27	22.87	8	23.01	21.75	19	13,849	0.14%
2021/05/10	15	23.11	25	23.26	23.65	-10	13,501	-0.07%
2021/05/07	8	21.66	6	21.93	22.25	2	13,035	0.02%
2021/05/06	9.1	22.11	7	22.04	22.05	2.1	12,831	0.02%
2021/05/05	8	22.89	24	22.94	22.85	-16	12,555	-0.13%
2021/05/04	55.1	24.25	6	23.65	23.15	49.1	12,174	0.40%
2021/05/03	22.1	26.09	53	25.77	25.70	-31	11,429	-0.27%
2021/04/29	23	23.95	1	23.40	24.45	22	10,210	0.22%
2021/04/28	19.1	23.43	124	23.01	23.45	-105	9,811	-1.07%	大賣/鉅額交易
2021/04/27	14	22.75	3	22.83	22.50	11	9,350	0.12%
2021/04/26	123	23.23	12	23.00	22.85	111	9,136	1.21%	大買/鉅額交易
2021/04/23	30	23.00	15	22.19	21.80	15	8,817	0.17%
2021/04/22	60	24.96	65	24.44	23.50	-5	8,502	-0.06%
2021/04/21	51	22.89	39	22.59	23.50	12	7,328	0.16%
2021/04/20	50	21.79	25	21.40	21.40	25	6,588	0.38%
2021/04/19	8	21.64	31	22.10	22.25	-23	6,393	-0.36%
2021/04/16	10	20.16	109	20.10	20.25	-99	5,691	-1.74%	大賣/
2021/04/15	11	19.82	4	19.80	19.75	7	5,724	0.12%
2021/04/14	16	19.89	13	19.91	19.90	3	5,969	0.05%
2021/04/13	35	20.23	33	20.09	19.85	2	5,838	0.03%
2021/04/12	0	0.00	42	19.20	19.30	-42	5,608	-0.75%
2021/04/09	4	18.81	1	18.80	18.70	3	5,877	0.05%
2021/04/08	10	19.05	31	19.10	19.10	-21	6,029	-0.35%
2021/04/07	6	18.76	0	0.00	18.95	6	6,212	0.10%
2021/04/06	5	18.80	0.1	18.95	18.80	4.9	7,148	0.07%
2021/04/01	5	18.75	13	18.85	18.90	-8	7,980	-0.10%
2021/03/31	1	18.50	25	18.62	18.50	-24	8,512	-0.28%
2021/03/29	7	18.29	0	0.00	18.25	7	8,612	0.08%
2021/03/26	22	18.10	0	0.00	18.10	22	8,952	0.25%
2021/03/24	3	17.98	10	18.20	17.95	-7	9,837	-0.07%
2021/03/23	17	18.62	1	18.10	18.35	16	9,870	0.16%
2021/03/22	72	18.73	129	18.59	19.05	-57	9,780	-0.58%	大賣/
2021/03/19	16	18.01	15	18.00	17.85	1	9,817	0.01%
2021/03/15	85	17.65	0	0.00	17.70	85	10,113	0.84%
2021/03/12	0	0.00	16	17.47	17.45	-16	10,205	-0.16%
2021/03/11	10	17.48	0	0.00	17.45	10	10,313	0.10%
2021/03/10	5	17.40	0	0.00	17.35	5	10,332	0.05%
2021/03/09	0	0.00	1	17.55	17.85	-1	10,400	-0.01%
2021/03/08	3	17.35	0	0.00	17.10	3	10,427	0.03%
2021/03/05	0	0.00	6	17.58	17.25	-6	10,620	-0.06%
2021/03/04	1	17.05	0	0.00	17.20	1	10,703	0.01%
2021/02/26	0	0.00	5	17.20	17.05	-5	10,659	-0.05%
2021/02/25	2	17.15	0	0.00	17.25	2	10,733	0.02%
2021/02/24	10	17.35	40	17.15	17.05	-30	10,739	-0.28%
2021/02/23	1	18.10	1	18.10	17.70	0	10,664	0.00%
2021/02/22	37	17.36	26.3	17.63	18.00	10.7	10,480	0.10%
2021/02/18	0	0.00	1.4	16.69	16.65	-1.4	10,306	-0.01%
2021/02/17	1	16.20	1	15.95	16.25	0	10,272	0.00%
2021/02/03	20	16.20	3	16.00	15.85	17	10,352	0.16%
2021/02/02	3	15.90	0	0.00	16.10	3	10,423	0.03%
2021/01/29	0	0.00	1	15.65	15.60	-1	10,640	-0.01%
2021/01/28	0	0.00	1	15.80	15.80	-1	10,621	-0.01%
2021/01/26	0.5	15.90	0	0.00	15.75	0.5	10,744	0.00%
2021/01/25	5	16.10	0	0.00	16.10	5	10,815	0.05%
2021/01/22	14	16.06	1	15.95	16.10	13	10,789	0.12%
2021/01/21	1	16.00	0	0.00	15.80	1	10,753	0.01%
2021/01/19	0.2	16.13	0	0.00	16.10	0.2	10,678	0.00%
2021/01/18	10	16.00	0	0.00	16.45	10	10,898	0.09%
2021/01/15	2	16.80	0	0.00	16.50	2	10,832	0.02%
2021/01/14	10	17.45	0	0.00	17.30	10	10,692	0.09%
2021/01/12	0	0.00	15	17.23	17.15	-15	10,567	-0.14%
2021/01/11	16	18.23	5	18.15	18.10	11	10,409	0.11%
2021/01/08	39	18.15	0	0.00	18.20	39	10,387	0.38%
2021/01/07	24	18.29	22	17.93	17.80	2	10,234	0.02%
2021/01/06	18	18.81	24	18.68	18.60	-6	9,953	-0.06%
2021/01/05	2	19.68	6	19.69	19.50	-4	9,747	-0.04%
2021/01/04	24	19.93	14	19.88	20.20	10	9,555	0.10%
2020/12/31	23	20.72	12	20.34	20.25	11	9,176	0.12%
2020/12/30	5	20.34	38	19.94	20.35	-33	8,964	-0.37%
2020/12/29	143	21.41	95	21.45	20.80	48	8,706	0.55%	大買/
2020/12/28	78	20.53	22	20.30	21.05	56	7,702	0.73%
2020/12/25	38	19.06	16	19.21	19.15	22	6,775	0.32%
2020/12/24	0	0.00	20	18.10	18.15	-20	6,122	-0.33%
2020/12/23	0	0.00	23	17.49	18.05	-23	6,012	-0.38%
2020/12/22	5	17.80	36	18.19	17.85	-31	5,925	-0.52%
2020/12/21	29.4	19.31	28	19.18	18.90	1.4	5,595	0.03%
2020/12/18	32	17.76	5	17.75	17.70	27	4,892	0.55%
2020/12/17	0	0.00	18	17.25	17.25	-18	4,744	-0.38%
2020/12/16	11	17.78	0	0.00	17.80	11	4,673	0.24%
2020/12/15	12	17.77	16	17.79	17.75	-4	4,561	-0.09%
2020/12/14	41	17.49	0	0.00	17.50	41	4,110	1.00%
2020/12/11	0	0.00	22	16.75	16.50	-22	3,890	-0.57%
2020/12/10	0	0.00	2	16.85	16.90	-2	3,800	-0.05%
2020/12/09	22	17.30	55	17.22	17.25	-33	3,740	-0.88%
2020/12/08	4	17.11	1	16.95	16.90	3	3,714	0.08%
2020/12/07	6	16.95	2	16.60	16.75	4	3,593	0.11%
2020/12/04	1	16.45	0	0.00	16.50	1	3,511	0.03%
2020/12/03	0	0.00	6	16.62	16.65	-6	3,522	-0.17%
2020/12/02	16	16.54	10	16.35	16.55	6	3,534	0.17%
2020/12/01	15	16.24	0	0.00	16.20	15	3,512	0.43%
2020/11/30	0	0.00	2	16.15	15.95	-2	3,323	-0.06%
2020/11/26	1	15.55	0	0.00	15.55	1	3,235	0.03%
2020/11/25	4	15.56	0	0.00	15.55	4	3,355	0.12%
2020/11/24	5	15.72	4	15.58	15.65	1	3,358	0.03%
2020/11/23	0	0.00	4	15.35	15.35	-4	3,221	-0.12%
2020/11/20	0	0.00	1	15.00	15.00	-1	3,206	-0.03%
2020/11/19	0	0.00	10	15.03	15.00	-10	3,207	-0.31%
2020/11/11	0	0.00	5	15.25	15.40	-5	3,192	-0.16%
2020/11/10	3	15.60	0	0.00	15.15	3	3,174	0.09%
2020/11/09	5	15.60	0	0.00	15.50	5	3,075	0.16%
2020/11/05	4	14.93	5	15.10	14.85	-1	2,787	-0.04%
2020/11/03	5	14.95	0	0.00	14.95	5	2,741	0.18%
2020/10/29	0	0.00	7	14.60	14.70	-7	2,476	-0.28%
2020/10/28	0	0.00	20	14.80	15.00	-20	2,472	-0.81%
2020/10/26	1	15.00	20	15.08	15.00	-19	2,379	-0.80%
2020/10/20	1	14.20	0	0.00	14.20	1	2,078	0.05%
2020/10/19	0	0.00	2	14.30	14.35	-2	2,074	-0.10%
2020/10/16	2	14.15	0	0.00	14.20	2	2,037	0.10%
2020/10/15	1	13.95	0	0.00	14.00	1	1,945	0.05%
2020/09/22	3	14.00	0	0.00	14.00	3	2,019	0.15%
2020/09/14	3	14.05	0	0.00	14.05	3	2,105	0.14%
2020/09/07	0	0.00	3	14.15	14.20	-3	1,879	-0.16%
2020/09/01	3	14.15	0	0.00	14.15	3	1,603	0.19%
2020/08/19	0	0.00	15	13.70	13.60	-15	1,331	-1.13%
2020/08/17	15	13.80	0	0.00	13.90	15	1,297	1.16%
2020/08/12	0	0.00	5	13.35	13.35	-5	1,268	-0.39%
2020/07/29	0	0.00	5	13.40	13.45	-5	1,228	-0.41%
2020/07/09	2	13.85	0	0.00	13.80	2	1,211	0.17%
2020/07/08	0	0.00	1	14.00	14.10	-1	1,189	-0.08%
2020/07/06	20	13.90	0	0.00	13.80	20	1,145	1.75%
2020/06/19	1	13.40	21	13.36	13.55	-20	1,008	-1.98%
2020/06/17	20	13.35	0	0.00	13.40	20	983	2.03%
2020/06/16	0	0.00	4	13.05	13.20	-4	988	-0.40%
2020/06/15	4	12.88	0	0.00	12.90	4	999	0.40%
2020/06/08	0	0.00	2	13.25	13.25	-2	1,068	-0.19%
2020/06/05	0	0.00	14	13.11	13.10	-14	1,054	-1.33%
2020/06/04	2	13.00	0	0.00	13.05	2	1,057	0.19%
2020/06/03	2	13.00	0	0.00	13.05	2	1,066	0.19%
2020/05/26	2	12.95	0	0.00	12.95	2	1,072	0.19%
2020/05/18	0	0.00	2	12.95	12.85	-2	1,055	-0.19%
2020/05/13	2	12.80	0	0.00	12.80	2	1,061	0.19%
2020/04/29	0	0.00	2	12.80	12.95	-2	1,094	-0.18%
2020/04/28	2	12.55	0	0.00	12.55	2	1,074	0.19%
2020/04/17	0	0.00	2	12.45	12.30	-2	1,003	-0.20%
2020/04/16	2	12.25	0	0.00	12.25	2	1,002	0.20%
2020/04/15	0	0.00	2	12.50	12.45	-2	1,002	-0.20%
2020/04/13	2	12.15	0	0.00	12.15	2	997	0.20%
2020/04/08	2	11.95	2	12.20	12.35	0	1,004	0.00%
2020/04/06	0	0.00	4	11.60	11.95	-4	984	-0.41%
2020/03/19	4	11.00	0	0.00	11.00	4	1,007	0.40%
2020/03/05	0.3	13.75	0	0.00	13.75	0.3	969	0.03%
2020/03/02	0	0.00	3	13.75	13.70	-3	983	-0.31%
2020/02/27	5	13.65	5	13.65	13.80	0	975	0.00%
2020/02/19	0	0.00	2	13.85	13.85	-2	967	-0.21%
2020/02/11	2	13.55	0	0.00	13.60	2	1,006	0.20%
2020/02/10	0	0.00	5	13.42	13.45	-5	1,013	-0.49%
2020/02/07	0	0.00	1	13.50	13.50	-1	1,086	-0.09%
2020/02/05	1	13.50	0	0.00	13.50	1	1,177	0.08%
2020/02/04	1	13.65	0	0.00	13.60	1	1,163	0.09%
2019/12/18	0	0.00	1	14.50	14.40	-1	1,742	-0.06%
2019/12/17	1	14.40	0	0.00	14.40	1	1,727	0.06%
2019/12/16	0	0.00	2	14.30	14.30	-2	1,713	-0.12%
2019/12/13	0	0.00	2	14.15	14.10	-2	1,704	-0.12%
2019/12/11	0	0.00	3	14.10	14.10	-3	1,676	-0.18%
2019/12/09	4	14.13	0	0.00	14.15	4	1,697	0.24%
2019/12/02	0	0.00	2	14.20	14.30	-2	1,654	-0.12%
2019/11/28	2	14.10	4	14.20	14.10	-2	1,554	-0.13%
2019/11/27	4	13.98	0	0.00	14.00	4	1,558	0.26%
2019/11/05	4	14.33	2	14.15	14.15	2	1,396	0.14%
2019/10/31	0	0.00	1	14.10	14.05	-1	1,315	-0.08%
2019/10/28	0	0.00	2	14.55	14.40	-2	1,197	-0.17%
2019/10/21	1	14.45	3	14.98	15.20	-2	1,021	-0.20%
2019/10/18	0	0.00	1	14.25	14.05	-1	807	-0.12%
2019/10/14	2	14.10	0	0.00	14.15	2	772	0.26%
2019/09/12	3	13.70	0	0.00	13.80	3	1,059	0.28%
2019/09/09	0	0.00	1	13.60	13.60	-1	1,045	-0.10%
2019/08/27	1	13.35	0	0.00	13.40	1	1,109	0.09%
2019/07/22	1	14.60	0	0.00	14.60	1	1,811	0.06%
2019/07/17	0	0.00	4	14.40	14.35	-4	1,771	-0.23%
2019/07/15	16	14.45	0	0.00	14.35	16	1,810	0.88%
2019/07/12	1	14.35	1	14.45	14.45	0	1,787	0.00%
2019/07/09	0	0.00	4	14.25	14.15	-4	1,688	-0.24%
2019/07/04	0	0.00	1	14.10	14.20	-1	1,704	-0.06%
2019/07/03	1	14.15	5	14.10	14.05	-4	1,700	-0.24%
2019/07/01	1	14.00	0	0.00	14.05	1	1,680	0.06%
2019/06/28	1	14.20	1	14.30	14.25	0	1,655	0.00%
2019/06/03	0	0.00	1	14.45	14.50	-1	1,404	-0.07%
2019/05/28	2	14.75	0	0.00	14.75	2	1,292	0.15%
2019/05/22	0	0.00	10	14.30	14.35	-10	1,067	-0.94%
2019/05/17	10	14.30	20	14.20	14.40	-10	807	-1.24%
2019/04/16	0	0.00	2	13.65	13.65	-2	448	-0.45%
2019/04/10	0	0.00	2	13.55	13.55	-2	398	-0.50%
2019/04/08	1	13.50	0	0.00	13.45	1	405	0.25%
2019/03/15	2	13.45	0	0.00	13.50	2	480	0.42%
2019/03/13	2	13.55	0	0.00	13.55	2	491	0.41%
2019/03/05	0	0.00	2	13.70	13.70	-2	601	-0.33%
2019/02/27	2	13.50	0	0.00	13.50	2	590	0.34%
2019/02/19	0	0.00	0.3	13.50	13.60	-0.3	669	-0.05%
2019/02/11	5	13.35	5	13.25	13.30	0	649	0.00%
2019/01/28	3	13.40	3	13.35	13.45	0	650	0.00%
2019/01/21	3	13.30	0	0.00	13.30	3	667	0.45%
2019/01/02	0	0.00	0.3	13.30	13.35	-0.3	1,025	-0.03%
2018/11/21	0	0.00	2	12.95	12.95	-2	1,613	-0.12%
2018/11/16	2	12.80	0	0.00	12.85	2	1,546	0.13%
2018/11/08	3	12.80	2	12.90	12.90	1	1,541	0.06%
2018/11/07	0	0.00	3	12.75	12.80	-3	1,537	-0.20%
2018/11/06	2	12.70	0	0.00	12.70	2	1,546	0.13%
2018/11/02	2	12.85	0	0.00	12.80	2	1,542	0.13%
2018/10/29	10	12.60	0	0.00	12.60	10	1,535	0.65%
2018/10/17	2	13.30	1	13.30	13.10	1	1,439	0.07%
2018/10/12	0	0.00	9	13.08	13.20	-9	1,394	-0.65%
2018/10/11	0	0.00	1	13.25	13.10	-1	1,370	-0.07%
2018/10/09	1	14.00	0	0.00	13.95	1	1,309	0.08%
2018/10/05	5	13.65	0	0.00	13.30	5	1,159	0.43%
2018/10/01	0	0.00	4	14.05	14.10	-4	1,052	-0.38%
2018/09/27	1	13.80	0	0.00	13.55	1	973	0.10%
2018/09/26	3	13.35	0	0.00	13.50	3	921	0.33%
2018/09/25	0.3	13.25	2	13.30	13.35	-1.7	904	-0.19%
2018/09/18	0	0.00	1	13.20	13.10	-1	876	-0.11%
2018/09/14	0	13.10	0	0.00	13.15	0	873	0.00%
2018/09/10	0	0.00	14	13.10	12.90	-14	867	-1.61%
2018/09/06	1	13.20	0	0.00	13.25	1	832	0.12%
2018/09/05	1	13.45	0	0.00	13.55	1	812	0.12%
2018/09/04	19	13.44	5	13.45	13.65	14	791	1.77%
2018/08/30	1	13.25	3	13.23	13.35	-2	411	-0.49%
2018/08/27	2	12.90	0	0.00	12.90	2	367	0.54%
2018/08/07	2	13.10	2	13.10	13.05	0	392	0.00%
2018/07/31	0	0.00	1.8	13.25	13.30	-1.8	366	-0.49%
2018/07/30	0	0.00	2	13.30	13.25	-2	363	-0.55%
2018/07/17	2	13.00	0	0.00	13.00	2	403	0.50%
2018/05/02	1	13.50	0	0.00	13.50	1	504	0.20%
2018/04/30	1	13.40	1	13.50	13.50	0	505	0.00%
2018/04/16	0	0.00	2	13.40	13.35	-2	531	-0.38%
2018/04/02	0	0.00	1	13.40	13.45	-1	589	-0.17%
2018/03/28	0	0.00	2	13.15	13.15	-2	612	-0.33%
2018/03/23	0	0.00	2	13.10	13.10	-2	623	-0.32%
2018/03/20	0	0.00	2	13.30	13.25	-2	628	-0.32%
2018/03/19	2	13.30	0	0.00	13.35	2	632	0.32%
2018/03/15	2	13.35	3	13.40	13.35	-1	631	-0.16%
2018/02/27	0	0.00	2	13.45	13.45	-2	687	-0.29%
2018/02/26	0	0.00	13	13.35	13.40	-13	682	-1.90%
2018/02/07	6	13.22	0	0.00	13.20	6	709	0.85%
2018/02/02	0	0.00	2	13.95	13.90	-2	662	-0.30%
2018/02/01	2	13.95	0	0.00	13.95	2	665	0.30%
2018/01/23	2	14.10	0	0.00	14.15	2	675	0.30%
2018/01/19	0	0.00	6	14.25	14.20	-6	680	-0.88%
2018/01/15	0	0.00	2	14.30	14.20	-2	682	-0.29%
2018/01/08	0	0.00	1	14.25	14.30	-1	713	-0.14%
2018/01/05	21	14.27	0	0.00	14.25	21	712	2.95%
2018/01/04	3	14.20	20	14.20	14.15	-17	702	-2.42%
2018/01/02	20	14.45	0	0.00	14.35	20	741	2.70%