允強 (2034)-元富-文心券商分點個股進出

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

允強

(2034)

可現股當沖

股價
25.75
漲跌
▲0.15
漲幅
+0.59%
成交量
445張
產業
上市鋼鐵類股
403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

允強 (2034)籌碼相關－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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
2024/05/16	10	25.60	0	0.00	25.60	10	588	1.70%
2024/05/03	84	25.62	0	0.00	25.45	84	563	14.92%
2024/04/12	1.1	25.45	0	0.00	25.50	1.1	512	0.21%
2024/04/09	3.1	26.02	0	0.00	26.00	3.1	509	0.61%
2024/03/27	0	0.00	10	25.00	25.05	-10	501	-1.99%
2024/03/25	0	24.90	2	25.00	25.05	-2	501	-0.40%
2024/03/22	0	24.70	3	24.90	24.85	-3	503	-0.59%
2024/03/21	0.2	24.68	0	0.00	24.80	0.2	520	0.03%
2024/03/20	0	24.75	5	24.50	24.55	-5	574	-0.87%
2024/03/14	1.1	24.80	0	0.00	24.85	1.1	561	0.19%
2024/03/12	1	24.85	0	0.00	24.90	1	546	0.18%
2024/03/08	2	25.00	4	24.95	24.95	-2	538	-0.37%
2024/03/07	0.1	25.15	0	0.00	25.10	0.1	522	0.01%
2024/03/06	2	25.20	0	0.00	25.15	2	516	0.39%
2024/03/05	0	0.00	4	25.10	25.15	-4	519	-0.77%
2024/03/04	0.1	25.40	0	0.00	25.20	0.1	512	0.01%
2024/03/01	0.1	25.65	0	0.00	25.55	0.1	500	0.01%
2024/02/23	0	26.05	0	0.00	26.05	0	477	0.00%
2024/02/22	0	26.00	0	0.00	26.10	0	480	0.00%
2024/02/21	1.1	26.10	0	0.00	26.10	1.1	476	0.23%
2024/02/15	3.1	25.90	0	0.00	25.90	3.1	479	0.64%
2024/02/01	0	0.00	20	26.14	26.15	-20	479	-4.17%
2024/01/25	0.1	26.40	0	0.00	26.35	0.1	474	0.01%
2024/01/24	1.1	26.31	0	0.00	26.35	1.1	472	0.22%
2024/01/23	0	26.40	0	0.00	26.45	0	470	0.00%
2024/01/22	0.1	26.35	0	0.00	26.35	0.1	463	0.02%
2024/01/18	1	26.15	0	0.00	26.15	1	455	0.22%
2023/12/28	0	0.00	2	27.25	27.25	-2	496	-0.40%
2023/12/27	11	27.40	0	0.00	27.20	11	499	2.20%
2023/12/26	0	0.00	1	27.40	27.40	-1	497	-0.20%
2023/12/25	21	27.43	3	27.85	27.40	18	492	3.66%
2023/12/22	0	27.30	0	0.00	27.15	0	480	0.00%
2023/12/21	0.1	27.20	0	0.00	27.20	0.1	480	0.02%
2023/12/20	2	27.45	0	0.00	27.55	2	476	0.42%
2023/12/19	0	27.30	0	0.00	27.30	0	470	0.00%
2023/12/18	1	27.55	0	0.00	27.30	1	468	0.21%
2023/12/15	4	27.48	0	0.00	27.30	4	447	0.89%
2023/12/14	0.1	26.50	0	0.00	26.45	0.1	391	0.01%
2023/12/01	0.1	26.95	0	0.00	27.00	0.1	383	0.01%
2023/11/24	0	0.00	1	26.95	26.95	-1	386	-0.26%
2023/11/23	0	26.70	0	0.00	26.80	0	382	0.00%
2023/11/22	0	26.85	0	0.00	26.85	0	381	0.00%
2023/11/21	0.1	26.80	0	0.00	27.00	0.1	377	0.03%
2023/11/14	1.1	26.06	0	0.00	26.10	1.1	375	0.28%
2023/10/25	0	26.40	0	0.00	26.40	0	432	0.00%
2023/10/24	0	26.10	0	0.00	26.25	0	440	0.00%
2023/10/23	0.1	26.95	0	0.00	26.10	0.1	444	0.02%
2023/10/20	0.1	26.30	0	0.00	26.20	0.1	450	0.01%
2023/10/19	0	26.65	0	0.00	26.45	0	452	0.01%
2023/10/17	0	0.00	1	27.10	26.95	-1	445	-0.22%
2023/09/22	0	28.70	0	0.00	27.70	0	553	0.00%
2023/09/21	0.1	27.65	0	0.00	27.65	0.1	555	0.02%
2023/08/24	0.5	27.00	0	0.00	26.90	0.5	648	0.08%
2023/08/22	0	27.40	0	0.00	27.05	0	658	0.00%
2023/08/21	0.1	27.80	0	0.00	27.30	0.1	658	0.02%
2023/08/17	1	26.55	0	0.00	26.90	1	658	0.15%
2023/08/16	0.1	26.90	0	0.00	26.85	0.1	658	0.01%
2023/08/11	0.1	27.40	0	0.00	27.30	0.1	673	0.01%
2023/08/10	0	0.00	2	27.40	27.40	-2	680	-0.29%
2023/08/09	2	27.50	0	0.00	27.50	2	683	0.29%
2023/08/02	0	0.00	2	27.85	27.70	-2	696	-0.29%
2023/07/31	1	27.40	0	0.00	27.40	1	681	0.15%
2023/07/28	1	27.55	0	0.00	27.50	1	676	0.15%
2023/07/26	2	27.55	0	0.00	27.50	2	664	0.30%
2023/07/25	0	27.65	0	0.00	27.65	0	662	0.00%
2023/07/24	0	28.00	0	0.00	27.50	0	659	0.00%
2023/07/21	2.1	27.71	0	0.00	27.80	2.1	658	0.33%
2023/06/26	3	29.15	2	29.60	29.50	1	639	0.16%
2023/06/21	0.1	31.45	0	0.00	29.05	0.1	635	0.01%
2023/06/15	0	0.00	2	29.00	28.95	-2	639	-0.31%
2023/06/09	4	28.79	0	0.00	28.80	4	706	0.57%
2023/06/02	1	28.75	0	0.00	28.75	1	791	0.13%
2023/05/24	0	29.30	0	0.00	29.10	0	882	0.00%
2023/05/23	0	29.10	0	0.00	29.10	0	893	0.00%
2023/05/22	1.1	28.88	0	0.00	28.95	1.1	919	0.12%
2023/05/17	0	0.00	1	28.65	28.65	-1	957	-0.10%
2023/05/16	1	28.50	0	0.00	28.50	1	969	0.10%
2023/05/12	1	28.75	0	0.00	28.85	1	1,028	0.10%
2023/05/11	1	28.75	0	0.00	28.70	1	1,056	0.09%
2023/05/02	1	29.10	0	0.00	29.25	1	1,242	0.08%
2023/04/25	0	29.00	0	0.00	28.95	0	1,325	0.00%
2023/04/24	0	28.85	0	0.00	28.85	0	1,327	0.00%
2023/04/21	3.1	28.91	0	0.00	28.85	3.1	1,329	0.23%
2023/04/10	0	0.00	3	29.55	29.35	-3	1,357	-0.22%
2023/03/22	3	29.20	0	0.00	29.20	3	1,730	0.17%
2023/03/21	0	0.00	2	29.35	29.30	-2	1,757	-0.11%
2023/03/20	2	29.05	0	0.00	29.05	2	1,754	0.11%
2023/03/15	4	29.68	0	0.00	29.35	4	1,738	0.23%
2023/03/09	0	0.00	5	31.00	31.00	-5	1,690	-0.30%
2023/03/07	5	31.22	0	0.00	31.25	5	1,681	0.30%
2023/03/06	0	0.00	7	31.14	31.05	-7	1,666	-0.42%
2023/03/03	0	0.00	1	30.65	31.05	-1	1,664	-0.06%
2023/02/23	0	0.00	1	31.35	31.40	-1	1,705	-0.06%
2023/02/14	10	30.95	10	31.00	30.80	0	1,705	0.00%
2023/02/13	14	30.70	11	30.70	30.75	3	1,689	0.18%
2023/02/09	2	31.08	0	0.00	30.75	2	1,641	0.12%
2023/02/08	4	30.95	0	0.00	31.10	4	1,614	0.25%
2023/02/07	0	0.00	1	31.00	30.75	-1	1,563	-0.06%
2023/02/02	0	0.00	3	30.80	30.70	-3	1,509	-0.20%
2023/01/11	0	0.00	1	29.10	28.90	-1	1,431	-0.07%
2023/01/10	0	0.00	2	29.05	28.90	-2	1,450	-0.14%
2023/01/09	3	28.98	0	0.00	29.00	3	1,467	0.20%
2023/01/05	0	0.00	4	29.50	29.30	-4	1,497	-0.27%
2023/01/04	4	29.35	0	0.00	29.30	4	1,497	0.27%
2022/12/28	1	29.10	4	29.25	28.50	-3	1,476	-0.20%
2022/12/26	4	29.30	7	29.75	29.10	-3	1,462	-0.21%
2022/12/23	11	29.57	8	29.78	29.60	3	1,455	0.21%
2022/12/22	5	29.66	0	0.00	29.75	5	1,413	0.35%
2022/12/21	0	0.00	1	28.35	28.95	-1	1,274	-0.08%
2022/12/20	2	28.00	2	28.00	27.80	0	1,197	0.00%
2022/12/19	0	0.00	2	28.10	27.95	-2	1,221	-0.16%
2022/12/16	1	28.20	2	28.25	28.20	-1	1,222	-0.08%
2022/12/15	4	29.31	3	28.88	28.70	1	1,210	0.08%
2022/12/13	1	28.50	0	0.00	28.20	1	1,158	0.09%
2022/12/05	0	0.00	1	28.75	28.55	-1	1,171	-0.09%
2022/11/21	2	27.50	1	28.60	28.55	1	1,332	0.08%
2022/11/17	0	0.00	1	28.15	28.05	-1	1,290	-0.08%
2022/11/16	1	28.00	0	0.00	27.70	1	1,281	0.08%
2022/11/07	0	0.00	10	26.41	26.40	-10	1,821	-0.55%
2022/10/26	0	0.00	2	25.35	25.35	-2	2,241	-0.09%
2022/10/24	1	25.85	1	26.05	25.75	0	2,567	0.00%
2022/10/18	0	25.85	0	0.00	26.10	0	2,626	0.00%
2022/10/13	0	0.00	1	25.85	25.75	-1	2,810	-0.04%
2022/10/12	0	0.00	1	26.80	26.95	-1	2,885	-0.03%
2022/10/11	1	26.95	0	0.00	26.85	1	2,932	0.03%
2022/10/07	0	0.00	1	28.00	27.65	-1	2,979	-0.03%
2022/10/04	0	0.00	20	27.50	27.40	-20	2,993	-0.67%
2022/09/30	0	0.00	3	27.30	27.30	-3	3,002	-0.10%
2022/09/29	1	27.15	0	0.00	27.10	1	3,003	0.03%
2022/09/27	1	27.00	0	0.00	27.60	1	2,994	0.03%
2022/09/23	1	28.70	0	0.00	28.75	1	2,982	0.03%
2022/09/08	0	0.00	8	30.36	30.45	-8	3,049	-0.26%
2022/09/07	0	0.00	10	29.90	29.40	-10	3,035	-0.33%
2022/09/06	1	30.85	6	30.05	30.05	-5	3,032	-0.16%
2022/09/05	0	0.00	0.1	30.60	30.55	-0.1	3,010	0.00%
2022/09/02	1	30.20	0	0.00	30.20	1	3,024	0.03%
2022/08/31	0	0.00	2	30.75	30.85	-2	3,007	-0.07%
2022/08/25	0	0.00	1	30.15	30.15	-1	2,918	-0.03%
2022/08/23	0	0.00	1	30.10	30.00	-1	2,901	-0.03%
2022/08/22	3	29.90	0	0.00	30.30	3	2,894	0.10%
2022/08/18	2	30.30	1	30.50	30.40	1	2,865	0.03%
2022/08/17	37	31.35	8	31.16	30.55	29	2,790	1.04%
2022/08/15	0.1	29.85	0	0.00	29.95	0.1	2,440	0.00%
2022/08/12	10	29.80	10	29.36	29.50	0	2,411	0.00%
2022/08/05	0	0.00	3	30.07	30.40	-3	2,265	-0.13%
2022/08/04	2	28.75	0	0.00	29.35	2	2,209	0.09%
2022/08/03	4	29.20	5	29.03	29.05	-1	2,203	-0.05%
2022/08/02	0	0.00	2	29.63	29.70	-2	2,172	-0.09%
2022/08/01	3	30.28	3	30.68	30.55	0	2,132	0.00%
2022/07/29	1	29.15	10	29.88	30.45	-9	1,998	-0.45%
2022/07/28	0	0.00	2	28.75	28.45	-2	1,841	-0.11%
2022/07/26	0	0.00	1	27.75	27.75	-1	1,768	-0.06%
2022/07/25	0	0.00	1	28.20	28.05	-1	1,782	-0.06%
2022/07/22	5	27.76	0	0.00	27.50	5	1,795	0.28%
2022/07/21	5	28.07	21	28.02	28.00	-16	1,836	-0.87%
2022/07/20	2	28.55	5	28.55	28.50	-3	1,807	-0.17%
2022/07/19	10	27.25	0	0.00	27.30	10	1,767	0.57%
2022/07/18	11	27.30	2	27.50	27.40	9	1,728	0.52%
2022/07/15	2	26.68	0	0.00	27.85	2	1,772	0.11%
2022/07/12	2	25.95	0	0.00	25.85	2	1,993	0.10%
2022/07/08	1	26.80	0	0.00	27.10	1	2,129	0.05%
2022/07/07	0	0.00	1	26.20	26.55	-1	2,312	-0.04%
2022/07/06	1	26.20	0	0.00	26.15	1	2,352	0.04%
2022/07/01	0	0.00	0	26.55	26.10	0	2,526	0.00%
2022/06/29	0	0.00	3	27.10	27.20	-3	2,542	-0.12%
2022/06/27	1	27.45	3	27.58	27.65	-2	2,617	-0.08%
2022/06/24	5	27.21	0	0.00	27.15	5	2,666	0.19%
2022/06/23	2	26.95	4	27.41	27.30	-2	2,773	-0.07%
2022/06/20	1	28.00	1	28.30	27.05	0	3,331	0.00%
2022/06/16	1	28.80	0	0.00	28.85	1	3,561	0.03%
2022/06/15	2	29.50	0	0.00	29.30	2	3,583	0.06%
2022/06/14	0	0.00	1	29.20	29.35	-1	3,679	-0.03%
2022/06/13	1	29.80	0	0.00	29.75	1	3,922	0.03%
2022/06/10	2	31.05	0	0.00	31.00	2	3,991	0.05%
2022/06/09	1	31.15	0	0.00	31.25	1	4,000	0.02%
2022/06/08	0	0.00	3	31.05	30.85	-3	4,027	-0.07%
2022/06/01	3	30.75	0	0.00	30.65	3	4,622	0.06%
2022/05/30	0	0.00	2	31.00	31.10	-2	4,710	-0.04%
2022/05/20	5	31.05	0	0.00	30.90	5	5,195	0.10%
2022/05/17	0	0.00	1	30.75	30.65	-1	5,327	-0.02%
2022/05/16	1	30.60	0	0.00	30.50	1	5,320	0.02%
2022/05/11	1	30.60	0	0.00	30.60	1	5,279	0.02%
2022/05/06	0	0.00	20	31.19	31.30	-20	5,240	-0.38%
2022/05/05	0	0.00	2	32.45	32.05	-2	5,259	-0.04%
2022/04/25	0	0.00	5	34.60	34.40	-5	5,120	-0.10%
2022/04/21	1	36.30	171	36.82	36.00	-170	5,000	-3.40%	大賣/鉅額交易
2022/04/20	281	36.73	112	36.95	37.00	169	4,922	3.43%	大買/大賣/鉅額交易
2022/04/19	8	36.15	15	36.47	36.65	-7	4,840	-0.14%
2022/04/18	10	36.60	0	0.00	35.50	10	4,816	0.21%
2022/04/15	11	36.85	0	0.00	36.60	11	4,780	0.23%
2022/04/14	2	36.60	1	36.50	36.60	1	4,730	0.02%
2022/04/12	1	35.85	0	0.00	35.75	1	4,483	0.02%
2022/04/08	0	0.00	5	35.22	35.90	-5	4,375	-0.11%
2022/04/07	0	0.00	3	35.13	34.55	-3	4,318	-0.07%
2022/04/06	2	35.55	0	0.00	35.75	2	4,261	0.05%
2022/04/01	14	35.40	1	35.10	35.25	13	4,239	0.31%
2022/03/30	1	35.80	0	0.00	35.90	1	4,197	0.02%
2022/03/29	1	35.45	2	35.60	35.30	-1	4,152	-0.02%
2022/03/28	4	36.01	1	36.20	35.95	3	4,106	0.07%
2022/03/25	3	37.42	6	37.47	37.55	-3	4,016	-0.07%
2022/03/24	25	37.25	23	37.14	37.15	2	3,857	0.05%
2022/03/23	1	35.35	11.8	35.81	36.05	-10.8	3,659	-0.30%
2022/03/22	1	35.50	4	35.50	35.80	-3	3,539	-0.08%
2022/03/21	13	34.89	18	35.03	35.00	-5	3,392	-0.15%
2022/03/18	2	33.95	1	34.25	33.80	1	3,285	0.03%
2022/03/16	1	35.30	4	35.60	35.15	-3	3,211	-0.09%
2022/03/15	0	0.00	1.1	34.44	34.00	-1.1	2,959	-0.04%
2022/03/10	0	0.00	4	33.60	33.95	-4	2,881	-0.14%
2022/03/09	4	34.30	2	34.00	34.50	2	2,824	0.07%
2022/03/08	16	34.75	11	34.48	32.80	5	2,734	0.18%
2022/03/07	5	34.02	1	33.90	33.80	4	2,428	0.16%
2022/03/04	0	0.00	2	33.88	33.70	-2	2,335	-0.09%
2022/03/03	0	0.00	1	33.65	33.65	-1	2,314	-0.04%
2022/03/02	3	33.77	8	33.91	33.75	-5	2,291	-0.22%
2022/03/01	9	34.01	2	33.68	33.45	7	2,264	0.31%
2022/02/25	2	33.15	2	32.95	33.00	0	2,142	0.00%
2022/02/24	0	0.00	1	32.60	32.15	-1	2,130	-0.05%
2022/02/23	3	32.50	1	32.90	32.80	2	2,090	0.10%
2022/02/22	11	32.98	0	0.00	32.25	11	2,067	0.53%
2022/02/21	0	0.00	5	33.02	32.75	-5	1,970	-0.25%
2022/02/15	4	30.90	0	0.00	30.95	4	1,874	0.21%
2022/02/07	2	30.00	2	30.40	30.50	0	2,136	0.00%
2022/01/26	3	29.88	0	0.00	29.85	3	2,130	0.14%
2022/01/24	0	0.00	2	29.75	30.15	-2	2,145	-0.09%
2022/01/21	0	30.35	0	0.00	30.15	0	2,144	0.00%
2022/01/18	0	0.00	2	30.53	30.20	-2	2,142	-0.09%
2022/01/17	2	30.15	0	0.00	30.15	2	2,161	0.09%
2022/01/14	2	30.33	0	0.00	30.25	2	2,228	0.09%
2022/01/13	0	0.00	3	30.90	30.65	-3	2,264	-0.13%
2022/01/12	0	0.00	1	30.15	30.25	-1	2,261	-0.04%
2022/01/11	4	30.23	4	30.05	30.10	0	2,257	0.00%
2022/01/04	0	0.00	12	32.09	32.05	-12	2,271	-0.53%
2022/01/03	0	0.00	20	32.25	32.20	-20	2,322	-0.86%
2021/12/27	0.2	32.20	0	0.00	32.20	0.2	2,605	0.01%
2021/12/23	0	0.00	3	32.65	32.60	-3	2,826	-0.11%
2021/12/21	3	32.68	0	0.00	33.10	3	2,869	0.10%
2021/12/20	1	33.25	2	32.95	33.15	-1	2,886	-0.03%
2021/12/17	0	0.00	8	32.70	32.85	-8	2,856	-0.28%
2021/12/16	0	0.00	20	32.00	31.95	-20	2,836	-0.71%
2021/12/15	1	32.20	0	0.00	32.15	1	2,891	0.03%
2021/12/13	5	32.75	15	32.97	32.85	-10	2,928	-0.34%
2021/12/10	0	0.00	2	32.10	31.80	-2	2,913	-0.07%
2021/12/09	3	32.00	0	0.00	31.80	3	3,029	0.10%
2021/12/08	11	32.76	0	0.00	32.25	11	3,152	0.35%
2021/12/06	0	0.00	3	32.00	31.70	-3	3,235	-0.09%
2021/12/03	2	31.70	0	0.00	31.65	2	3,292	0.06%
2021/11/30	4	31.39	2	31.70	31.40	2	3,520	0.06%
2021/11/29	3	31.58	0	0.00	31.40	3	3,568	0.08%
2021/11/23	0	0.00	1	31.75	31.65	-1	3,887	-0.03%
2021/11/22	2	31.15	3	31.55	31.40	-1	4,212	-0.02%
2021/11/19	3	31.10	0	0.00	31.10	3	4,277	0.07%
2021/11/18	6	31.31	11	31.34	31.30	-5	4,390	-0.11%
2021/11/17	2	31.65	0	0.00	31.55	2	4,493	0.04%
2021/11/16	10.3	31.85	0	0.00	31.85	10.3	4,570	0.23%
2021/11/15	1	32.05	0	0.00	32.05	1	4,667	0.02%
2021/11/12	3	32.60	0	0.00	32.60	3	4,829	0.06%
2021/11/11	1	33.90	26	32.75	32.65	-25	5,042	-0.50%
2021/11/09	0.2	32.90	1	32.70	32.80	-0.8	5,219	-0.02%
2021/11/08	31	32.95	11	33.09	33.05	20	5,328	0.38%
2021/11/05	1	31.80	0	0.00	31.80	1	5,390	0.02%
2021/11/04	7	31.94	0	0.00	31.90	7	5,543	0.13%
2021/11/03	0	0.00	1	31.50	32.15	-1	5,736	-0.02%
2021/11/02	2	31.40	3	31.55	31.30	-1	5,916	-0.02%
2021/11/01	1	31.45	0	0.00	31.50	1	6,186	0.02%
2021/10/29	0	0.00	1	31.45	31.55	-1	6,361	-0.02%
2021/10/28	1	31.70	0	0.00	31.65	1	6,538	0.02%
2021/10/27	2	31.50	0	0.00	31.50	2	6,805	0.03%
2021/10/26	0	31.75	3	31.75	31.85	-3	7,562	-0.04%
2021/10/25	0	0.00	2	31.30	31.60	-2	8,155	-0.02%
2021/10/22	5	31.36	0	0.00	30.95	5	9,368	0.05%
2021/10/21	0	32.30	5	31.96	32.30	-5	9,616	-0.05%
2021/10/20	5	31.24	0	0.00	31.15	5	9,846	0.05%
2021/10/19	0	0.00	28	31.85	31.50	-28	10,394	-0.27%
2021/10/18	8	31.04	0	0.00	30.90	8	10,812	0.07%
2021/10/15	4	31.31	0	0.00	31.30	4	11,880	0.03%
2021/10/14	10	31.18	2	31.10	31.10	8	13,954	0.06%
2021/10/13	2.4	30.72	2	31.30	30.50	0.4	14,662	0.00%
2021/10/12	2.3	31.11	2	31.60	30.85	0.3	15,037	0.00%
2021/10/08	13	32.08	1	32.60	31.40	12	15,397	0.08%
2021/10/07	2.2	31.75	2	32.10	32.05	0.2	15,688	0.00%
2021/10/06	1	32.25	0	0.00	31.50	1	16,020	0.01%
2021/10/05	15	32.20	39	32.42	32.70	-24	16,721	-0.14%
2021/10/04	19	34.59	10	34.30	34.20	9	17,013	0.05%
2021/10/01	1	36.20	1	35.60	35.90	0	17,460	0.00%
2021/09/30	2	37.25	1	37.10	37.30	1	17,745	0.01%
2021/09/29	1	35.50	0	0.00	35.40	1	18,052	0.01%
2021/09/28	1	35.85	0	0.00	35.90	1	18,833	0.01%
2021/09/27	0	0.00	2	36.05	36.10	-2	19,707	-0.01%
2021/09/24	0	0.00	25	35.64	35.65	-25	20,708	-0.12%
2021/09/23	4	35.45	1	36.20	35.50	3	23,034	0.01%
2021/09/22	31	35.80	3	36.00	35.75	28	24,254	0.12%
2021/09/16	4.1	36.67	0	0.00	36.70	4.1	25,772	0.02%
2021/09/15	0	0.00	2	37.00	37.35	-2	25,845	-0.01%
2021/09/14	3	36.68	3	36.95	36.80	0	25,948	0.00%
2021/09/13	3	37.53	29	36.96	37.90	-26	26,030	-0.10%
2021/09/10	37	37.14	17	36.81	36.80	20	25,962	0.08%
2021/09/09	1	35.05	2	36.15	36.75	-1	25,934	0.00%
2021/09/08	4	36.24	0	0.00	35.90	4	25,897	0.02%
2021/09/07	2	36.80	4	37.29	36.45	-2	25,887	-0.01%
2021/09/06	4	36.80	1	37.00	36.90	3	25,875	0.01%
2021/09/03	5	36.48	5	36.91	36.35	0	25,799	0.00%
2021/09/02	1	36.25	1	36.50	36.25	0	25,783	0.00%
2021/09/01	5	37.63	17	37.60	37.10	-12	25,758	-0.05%
2021/08/31	12	37.22	22	37.46	37.15	-10	25,661	-0.04%
2021/08/30	1	36.30	10	36.75	36.25	-9	25,607	-0.04%
2021/08/27	0	0.00	11	36.27	36.45	-11	25,669	-0.04%
2021/08/26	10	37.73	14.1	37.65	36.35	-4.1	25,731	-0.02%
2021/08/25	5.1	35.27	0	0.00	35.80	5.1	25,618	0.02%
2021/08/24	4	34.90	4	35.21	35.70	0	25,661	0.00%
2021/08/23	6	35.73	1	36.10	35.35	5	25,959	0.02%
2021/08/20	1	34.75	4	34.88	34.85	-3	26,140	-0.01%
2021/08/19	2	35.30	1	35.25	34.65	1	26,172	0.00%
2021/08/18	0	0.00	2	36.08	36.45	-2	26,109	-0.01%
2021/08/17	32.1	34.85	9	35.75	34.70	23.1	25,982	0.09%
2021/08/16	2	37.45	2	37.88	36.70	0	25,820	0.00%
2021/08/13	3	38.88	4	39.26	38.55	-1	25,750	0.00%
2021/08/12	1	39.50	3	38.93	39.80	-2	25,781	-0.01%
2021/08/11	8	38.71	4	38.54	38.00	4	25,969	0.02%
2021/08/10	8	38.88	1	40.10	38.55	7	25,933	0.03%
2021/08/09	8	40.29	5	40.65	39.75	3	25,992	0.01%
2021/08/06	6	40.39	4	40.23	40.00	2	26,067	0.01%
2021/08/05	5	41.27	10	40.93	40.50	-5	26,225	-0.02%
2021/08/04	11	42.89	2	43.95	42.65	9	26,340	0.03%
2021/08/03	18	43.75	13	44.00	43.70	5	27,730	0.02%
2021/08/02	20	43.64	4	43.65	44.20	16	28,021	0.06%
2021/07/30	45	44.66	32	45.02	43.35	13	28,144	0.05%
2021/07/29	18	43.18	37	43.80	44.35	-19	27,534	-0.07%
2021/07/28	52	43.54	46	43.56	42.20	6	27,075	0.02%
2021/07/27	10	40.78	10	41.52	41.20	0	26,056	0.00%
2021/07/26	5	43.02	0	0.00	42.30	5	26,116	0.02%
2021/07/23	1	43.65	7.6	43.80	43.35	-6.6	26,337	-0.02%
2021/07/22	8	41.91	15	42.53	41.75	-7	25,857	-0.03%
2021/07/21	75	43.95	54	44.86	42.40	21	25,485	0.08%
2021/07/20	67	44.59	577	45.60	44.35	-510	24,466	-2.08%	大賣/鉅額交易
2021/07/19	13	44.03	33	44.62	44.95	-20	22,479	-0.09%
2021/07/16	0	0.00	5	40.14	40.90	-5	22,115	-0.02%
2021/07/15	43	38.43	43	38.96	40.00	0	21,834	0.00%
2021/07/14	22	38.78	21	37.05	37.10	1	21,628	0.00%
2021/07/13	34.4	41.41	35	39.69	39.20	-0.6	21,783	0.00%
2021/07/12	20.1	43.93	348	44.07	42.90	-327.9	21,936	-1.49%	大賣/鉅額交易
2021/07/09	47	41.87	22	42.20	41.65	25	21,268	0.12%
2021/07/08	311	42.85	13	41.58	41.65	298	21,017	1.42%	大買/鉅額交易
2021/07/07	21	40.72	16	40.57	39.95	5	20,511	0.02%
2021/07/06	45	42.73	8	42.17	41.70	37	20,219	0.18%
2021/07/05	75	43.66	587.4	43.84	43.50	-512.4	19,851	-2.58%	大賣/鉅額交易
2021/07/02	54	41.94	79.1	42.88	43.10	-25.1	19,256	-0.13%
2021/07/01	125.1	42.59	134	43.32	41.30	-8.9	18,476	-0.05%	大買/大賣/
2021/06/30	1,324	43.97	806.4	45.13	43.00	517.6	17,484	2.96%	大買/大賣/鉅額交易
2021/06/29	631	41.21	44.3	40.98	41.55	586.7	15,148	3.87%	大買/鉅額交易
2021/06/28	23	36.78	11	36.25	37.80	12	13,918	0.09%
2021/06/25	18	33.80	139	34.02	34.40	-121	13,210	-0.92%	大賣/鉅額交易
2021/06/24	0	0.00	2	31.35	31.30	-2	12,428	-0.02%
2021/06/23	22	31.02	6	31.11	30.60	16	12,329	0.13%
2021/06/22	8	31.16	8	30.67	30.90	0	12,196	0.00%
2021/06/21	3	29.42	0	0.00	29.50	3	12,003	0.02%
2021/06/18	4	30.30	3	30.25	30.30	1	11,934	0.01%
2021/06/17	3	30.70	0	0.00	30.65	3	11,890	0.03%
2021/06/16	1	31.45	0	0.00	30.75	1	11,855	0.01%
2021/06/11	0	0.00	10	30.55	30.40	-10	11,766	-0.08%
2021/06/10	14	30.28	11	29.78	30.50	3	11,751	0.03%
2021/06/09	2	30.65	4	30.50	30.45	-2	11,685	-0.02%
2021/06/08	1	30.85	7	30.96	30.90	-6	11,651	-0.05%
2021/06/07	7	30.76	18	30.34	30.75	-11	11,619	-0.09%
2021/06/04	13	31.91	6	31.99	31.25	7	11,513	0.06%
2021/06/03	11	31.98	2	31.80	31.80	9	11,489	0.08%
2021/06/02	26	32.38	9	32.43	32.45	17	11,342	0.15%
2021/06/01	12	32.38	0	0.00	32.30	12	11,104	0.11%
2021/05/31	22	33.95	19.3	33.99	32.20	2.7	11,023	0.02%
2021/05/28	8	32.24	18.5	31.90	32.40	-10.5	10,609	-0.10%
2021/05/27	5	30.11	4	30.59	29.70	1	10,323	0.01%
2021/05/26	1	29.05	4	29.46	29.80	-3	10,223	-0.03%
2021/05/25	3	29.35	0	0.00	28.90	3	10,221	0.03%
2021/05/24	13	29.40	9	29.34	29.35	4	10,216	0.04%
2021/05/21	15.8	29.20	13	28.98	29.80	2.8	10,315	0.03%
2021/05/20	100	28.67	0	0.00	28.60	100	10,243	0.98%
2021/05/19	10	30.51	6	30.59	30.40	4	10,129	0.04%
2021/05/18	5	27.93	14	28.31	29.25	-9	9,808	-0.09%
2021/05/17	8	27.03	5	27.31	26.60	3	9,654	0.03%
2021/05/14	17	28.83	16.2	29.19	29.25	0.8	9,444	0.01%
2021/05/13	21	30.38	17	30.79	29.75	4	9,156	0.04%
2021/05/12	11	35.39	12	34.88	32.95	-1	8,784	-0.01%
2021/05/11	39	36.82	33	37.17	36.60	6	8,381	0.07%
2021/05/10	8	34.38	11.2	35.20	35.50	-3.2	6,804	-0.05%
2021/05/07	10	30.75	20	31.33	32.30	-10	6,335	-0.16%
2021/05/06	24	30.64	29	30.04	30.00	-5	5,951	-0.08%
2021/05/05	1	29.40	8	29.52	29.40	-7	5,795	-0.12%
2021/05/04	10	28.33	6	28.68	28.15	4	5,656	0.07%
2021/05/03	5	31.47	11	31.10	30.30	-6	5,487	-0.11%
2021/04/29	18	30.72	34	30.56	30.65	-16	5,135	-0.31%
2021/04/28	2	29.45	7	29.82	29.45	-5	4,641	-0.11%
2021/04/27	1	28.90	15	29.40	29.40	-14	4,598	-0.30%
2021/04/26	9	29.01	15	28.95	29.15	-6	4,546	-0.13%
2021/04/23	2	28.60	0	0.00	28.65	2	4,497	0.04%
2021/04/22	55	30.06	55	30.21	29.10	0	4,452	0.00%
2021/04/21	3	29.05	4	29.26	29.20	-1	4,098	-0.02%
2021/04/20	41	29.34	39	29.41	29.75	2	4,011	0.05%
2021/04/19	40	30.57	13.3	30.61	30.75	26.7	3,924	0.68%
2021/04/16	41	29.50	54.1	29.73	29.80	-13.1	3,519	-0.37%
2021/04/15	6	28.30	8	28.34	28.25	-2	3,046	-0.07%
2021/04/14	5	28.50	13	28.35	27.70	-8	3,046	-0.26%
2021/04/13	8	27.85	1	27.75	27.75	7	3,156	0.22%
2021/04/12	3.9	28.23	3	28.42	28.20	0.9	3,653	0.02%
2021/04/09	1	27.55	0	0.00	27.60	1	3,636	0.03%
2021/04/08	27	28.45	27	28.46	28.30	0	3,706	0.00%
2021/04/07	16	27.90	22	27.75	27.55	-6	3,731	-0.16%
2021/04/06	0	0.00	8	27.20	27.10	-8	3,751	-0.21%
2021/04/01	5	26.85	0	0.00	27.00	5	3,882	0.13%
2021/03/30	0	0.00	2	27.00	27.00	-2	4,354	-0.05%
2021/03/29	2	27.23	21	27.25	27.25	-19	4,433	-0.43%
2021/03/25	0	0.00	9	26.92	26.60	-9	4,888	-0.18%
2021/03/24	0	0.00	1	26.65	26.50	-1	4,886	-0.02%
2021/03/23	0	0.00	0.3	26.30	26.25	-0.3	4,902	-0.01%
2021/03/22	0	0.00	2	26.05	26.35	-2	4,962	-0.04%
2021/03/19	9	26.17	0	0.00	26.10	9	5,031	0.18%
2021/03/15	2	26.55	2	26.60	26.50	0	5,262	0.00%
2021/03/12	15	26.58	0	0.00	26.55	15	5,294	0.28%
2021/03/11	2	26.75	1	26.80	26.70	1	5,315	0.02%
2021/03/10	11	26.78	0	0.00	26.80	11	5,316	0.21%
2021/03/09	11	27.37	10	27.50	27.10	1	5,313	0.02%
2021/03/08	0	0.00	1	26.85	26.55	-1	5,207	-0.02%
2021/03/05	2	26.50	0	0.00	26.45	2	5,246	0.04%
2021/02/26	0	0.00	2	27.75	27.40	-2	5,302	-0.04%
2021/02/25	6	27.75	14	27.62	27.55	-8	5,270	-0.15%
2021/02/24	5	27.35	6	27.15	27.60	-1	5,219	-0.02%
2021/02/23	22	27.85	44	27.39	27.95	-22	5,159	-0.43%
2021/02/18	1	26.40	0	0.00	26.45	1	4,912	0.02%
2021/02/05	2	25.15	4	25.35	25.25	-2	4,846	-0.04%
2021/02/03	4	25.25	0	0.00	25.25	4	4,831	0.08%
2021/02/02	5	25.25	0	0.00	25.35	5	4,820	0.10%
2021/02/01	1	25.15	15	24.95	25.10	-14	4,806	-0.29%
2021/01/28	0	0.00	1	25.20	25.10	-1	4,766	-0.02%
2021/01/26	1	24.85	0	0.00	24.90	1	4,737	0.02%
2021/01/22	1	24.55	1	24.65	25.00	0	4,657	0.00%
2021/01/20	0	0.00	6	24.92	24.65	-6	4,606	-0.13%
2021/01/15	18	25.61	0	0.00	25.45	18	4,498	0.40%
2021/01/13	12	26.12	0	0.00	26.15	12	4,438	0.27%
2021/01/12	5	26.45	40	26.14	26.05	-35	4,387	-0.80%
2021/01/11	13	27.86	1	27.45	27.30	12	4,264	0.28%
2021/01/08	0	0.00	7	28.50	28.25	-7	4,164	-0.17%
2021/01/07	6	28.67	0	0.00	28.75	6	4,080	0.15%
2021/01/06	1	29.00	6	29.30	29.10	-5	3,992	-0.13%
2021/01/05	52	29.31	31	29.41	29.30	21	3,766	0.56%
2021/01/04	5.6	28.32	4	28.15	28.20	1.6	3,209	0.05%
2020/12/31	5	28.46	8.2	28.82	28.55	-3.2	3,121	-0.10%
2020/12/30	3	28.55	1	28.75	28.50	2	2,972	0.07%
2020/12/29	5	28.16	3	28.20	28.20	2	2,716	0.07%
2020/12/28	21	28.24	27	28.23	28.00	-6	2,580	-0.23%
2020/12/25	16	28.26	12	28.08	27.90	4	2,394	0.17%
2020/12/24	0	0.00	2	27.95	28.20	-2	2,131	-0.09%
2020/12/23	4	27.00	2.5	26.70	27.35	1.5	1,857	0.08%
2020/12/22	22	27.79	3	28.37	26.30	19	1,752	1.08%
2020/12/21	5	27.62	40	27.94	27.80	-35	1,443	-2.42%
2020/12/18	20	26.95	0	0.00	26.75	20	1,182	1.69%
2020/12/17	0	0.00	5	26.85	26.90	-5	1,149	-0.43%
2020/12/14	0	0.00	7	27.35	26.90	-7	956	-0.73%
2020/12/10	1	26.95	2	26.50	26.70	-1	806	-0.12%
2020/12/04	5	25.55	0	0.00	25.50	5	587	0.85%
2020/12/03	0	0.00	10	25.30	25.35	-10	576	-1.73%
2020/12/01	0	0.00	10	25.35	25.30	-10	563	-1.77%
2020/11/30	10	25.45	1	25.25	25.65	9	521	1.73%
2020/11/26	2	24.43	0	0.00	25.00	2	446	0.45%
2020/11/25	1	24.50	0	0.00	24.50	1	404	0.25%
2020/11/10	0	0.00	2	23.25	23.30	-2	360	-0.55%
2020/10/28	0	0.00	2	23.05	23.05	-2	366	-0.55%
2020/10/22	2	22.90	0	0.00	23.10	2	367	0.54%
2020/10/16	1	22.95	0	0.00	23.00	1	347	0.29%
2020/10/05	0	0.00	2	23.25	23.10	-2	489	-0.41%
2020/09/30	5	22.87	0	0.00	22.90	5	513	0.97%
2020/09/28	0	0.00	4	22.98	23.00	-4	531	-0.75%
2020/09/25	0	0.00	4	23.00	22.80	-4	539	-0.74%
2020/09/23	0	0.00	1	23.30	23.30	-1	535	-0.19%
2020/09/22	0	0.00	3	23.50	23.50	-3	532	-0.56%
2020/09/11	0	0.00	3	23.90	23.65	-3	545	-0.55%
2020/09/10	1	23.75	0	0.00	23.75	1	545	0.18%
2020/09/09	3	23.92	0	0.00	24.05	3	542	0.55%
2020/09/07	5	24.18	0	0.00	24.05	5	540	0.92%
2020/09/03	0	0.00	2	23.80	23.60	-2	526	-0.38%
2020/08/20	1	23.15	0	0.00	23.20	1	541	0.18%
2020/08/19	1	23.55	0	0.00	23.55	1	536	0.19%
2020/08/17	0	0.00	2	23.55	23.65	-2	532	-0.38%
2020/08/10	1	23.30	1	23.25	23.30	0	531	0.00%
2020/08/07	0	0.00	1	23.05	23.10	-1	533	-0.19%
2020/08/06	0	0.00	1	23.10	23.15	-1	536	-0.19%
2020/08/04	4	22.95	0	0.00	23.00	4	549	0.73%
2020/07/27	3	23.15	0	0.00	23.00	3	568	0.53%
2020/07/23	4	23.40	0	0.00	23.35	4	565	0.71%
2020/07/22	5	23.47	0	0.00	23.55	5	570	0.88%
2020/07/21	2	23.30	0	0.00	23.25	2	570	0.35%
2020/07/20	1	23.50	0	0.00	23.50	1	539	0.19%
2020/07/16	0	0.00	2	24.15	24.15	-2	539	-0.37%
2020/07/15	1	24.20	0	0.00	24.30	1	540	0.18%
2020/07/14	2	25.60	0	0.00	25.50	2	518	0.39%
2020/07/10	0	0.00	2	25.55	25.45	-2	483	-0.41%
2020/07/09	1	25.85	0	0.00	25.65	1	480	0.21%
2020/07/07	0	0.00	2	25.23	25.40	-2	463	-0.43%
2020/07/06	2	25.25	0	0.00	25.30	2	467	0.43%
2020/06/16	0	0.00	1	24.80	24.90	-1	582	-0.17%
2020/06/12	1	24.15	0	0.00	24.55	1	624	0.16%
2020/06/11	0	0.00	6	24.85	24.85	-6	641	-0.94%
2020/06/10	5	24.95	0	0.00	24.90	5	648	0.77%
2020/06/08	1	24.80	0	0.00	24.80	1	701	0.14%
2020/06/04	7	24.59	0	0.00	24.60	7	705	0.99%
2020/06/01	5	24.05	0	0.00	24.05	5	706	0.71%
2020/05/29	1	23.90	0	0.00	24.00	1	705	0.14%
2020/05/28	10	23.95	0	0.00	23.90	10	709	1.41%
2020/05/15	0	0.00	3	23.60	23.35	-3	711	-0.42%
2020/05/14	0	0.00	1	23.55	23.40	-1	710	-0.14%
2020/05/13	2	23.50	0	0.00	23.60	2	706	0.28%
2020/05/12	2	23.65	0	0.00	23.65	2	704	0.28%
2020/05/11	1	23.65	0	0.00	23.80	1	702	0.14%
2020/04/30	1	23.90	0	0.00	23.90	1	690	0.14%
2020/04/21	1	22.40	0	0.00	22.40	1	693	0.14%
2020/04/16	1	23.05	0	0.00	23.00	1	669	0.15%
2020/04/15	2	23.25	0	0.00	23.30	2	664	0.30%
2020/04/10	0	0.00	10	22.38	22.40	-10	642	-1.56%
2020/04/09	2	22.10	2	22.10	22.05	0	633	0.00%
2020/04/08	10	22.05	2	22.05	22.10	8	623	1.28%
2020/04/01	0	21.95	0	0.00	21.90	0	588	0.00%
2020/03/31	4	21.94	0	0.00	21.90	4	584	0.68%
2020/03/26	0	0.00	2	21.15	21.55	-2	559	-0.36%
2020/03/25	2	21.90	0	0.00	21.50	2	561	0.36%
2020/03/24	4	20.33	6	20.83	20.80	-2	545	-0.37%
2020/03/20	10	21.10	0	0.00	21.35	10	518	1.93%
2020/03/19	3	20.38	0	0.00	20.35	3	498	0.60%
2020/03/18	10	22.80	0	0.00	22.60	10	464	2.15%
2020/03/17	2	22.95	0	0.00	22.95	2	455	0.44%
2020/03/16	2	23.55	2	23.80	23.60	0	432	0.00%
2020/03/13	33	23.96	1	24.05	24.05	32	421	7.59%
2020/03/02	0	0.00	6	25.55	25.55	-6	334	-1.79%
2020/02/13	0	0.00	1	25.60	25.55	-1	359	-0.28%
2020/02/10	1	25.35	0	0.00	25.35	1	367	0.27%
2020/01/30	0	0.00	1	25.45	25.30	-1	384	-0.26%
2020/01/15	1	26.00	0	0.00	26.00	1	382	0.26%
2020/01/14	0	0.00	1	26.00	26.05	-1	385	-0.26%
2020/01/13	0	0.00	3	26.05	26.05	-3	398	-0.75%
2020/01/10	1	25.80	0	0.00	25.85	1	422	0.24%
2020/01/08	3	25.80	0	0.00	25.80	3	449	0.67%
2019/12/27	1	25.95	0	0.00	26.00	1	478	0.21%
2019/12/26	1	25.95	0	0.00	25.90	1	479	0.21%
2019/12/23	0	0.00	2	25.90	25.80	-2	504	-0.40%
2019/12/19	1	25.95	0	0.00	26.00	1	493	0.20%
2019/12/18	2	25.85	0	0.00	26.05	2	497	0.40%
2019/11/28	1	26.10	0	0.00	26.15	1	806	0.12%
2019/11/25	2	26.05	1	26.00	26.10	1	808	0.12%
2019/11/21	0	0.00	6	25.90	25.95	-6	815	-0.74%
2019/11/18	0	0.00	13	25.94	26.00	-13	865	-1.50%
2019/11/15	2	25.95	10	26.00	26.00	-8	869	-0.92%
2019/11/11	0	0.00	5	26.10	26.05	-5	840	-0.60%
2019/11/08	1	26.30	0	0.00	26.20	1	837	0.12%
2019/11/07	4	26.15	0	0.00	26.15	4	842	0.47%
2019/11/01	4	26.15	0	0.00	26.25	4	840	0.48%
2019/10/31	2	26.18	0	0.00	26.15	2	845	0.24%
2019/10/30	4	26.25	0	0.00	26.20	4	852	0.47%
2019/10/29	0	0.00	4	26.55	26.50	-4	844	-0.47%
2019/10/25	2	26.20	0	0.00	26.30	2	828	0.24%
2019/10/24	7	26.19	0	0.00	26.35	7	833	0.84%
2019/10/22	16	26.41	0	0.00	26.35	16	839	1.90%
2019/10/21	0	0.00	1	26.80	26.70	-1	849	-0.12%
2019/10/18	0	0.00	7	26.90	27.20	-7	871	-0.80%
2019/10/16	0	0.00	15	26.42	26.30	-15	930	-1.61%
2019/10/14	0	0.00	1	26.10	26.10	-1	909	-0.11%
2019/10/07	0	0.00	1	26.50	26.45	-1	900	-0.11%
2019/09/20	2	26.25	0	0.00	26.30	2	1,016	0.20%
2019/09/17	1	26.20	0	0.00	26.35	1	1,035	0.10%
2019/09/16	1	26.80	0	0.00	26.70	1	1,007	0.10%
2019/09/06	1	26.75	5	26.75	26.70	-4	994	-0.40%
2019/09/05	8	27.25	13	27.29	27.15	-5	972	-0.52%
2019/09/04	15	27.40	30	27.59	27.35	-15	948	-1.58%
2019/09/03	10	26.92	4	27.18	27.25	6	876	0.68%
2019/09/02	0	0.00	5	26.99	26.65	-5	792	-0.63%
2019/08/29	0	0.00	1	25.85	25.80	-1	735	-0.14%
2019/08/26	0	0.00	5	25.57	25.70	-5	743	-0.67%
2019/08/23	7	25.64	1	25.50	25.50	6	739	0.81%
2019/08/16	0	0.00	4	26.30	26.35	-4	712	-0.56%
2019/08/15	0	0.00	1	26.20	26.30	-1	715	-0.14%
2019/08/12	0	0.00	1	26.65	26.45	-1	719	-0.14%
2019/08/06	0	0.00	2	25.95	26.00	-2	711	-0.28%
2019/08/05	1	26.05	0	0.00	25.95	1	710	0.14%
2019/08/02	2	26.05	0	0.00	26.25	2	709	0.28%
2019/08/01	0	0.00	2	26.45	26.45	-2	708	-0.28%
2019/07/26	5	26.04	0	0.00	26.05	5	698	0.72%
2019/07/24	1	26.25	0	0.00	26.25	1	694	0.14%
2019/07/23	0	0.00	10	27.00	26.85	-10	681	-1.47%
2019/07/19	2	26.80	1	27.00	26.95	1	632	0.16%
2019/07/16	6	25.99	0	0.00	26.05	6	536	1.12%
2019/07/15	4	25.75	0	0.00	25.90	4	534	0.75%
2019/07/12	4	25.70	0	0.00	25.70	4	531	0.75%
2019/07/10	4	25.75	0	0.00	25.65	4	530	0.75%
2019/07/04	4	25.75	0	0.00	25.80	4	514	0.78%
2019/07/03	0	25.90	0	0.00	26.00	0	511	0.01%
2019/07/02	1	25.40	3	25.40	25.75	-2	500	-0.40%
2019/07/01	3	27.00	0	0.00	27.05	3	461	0.65%
2019/06/27	0	0.00	35	26.92	26.90	-35	413	-8.46%
2019/06/26	0	0.00	1	26.90	26.90	-1	403	-0.25%
2019/06/12	0	0.00	3	26.60	26.65	-3	384	-0.78%
2019/06/03	15	26.57	2	26.65	26.65	13	387	3.35%
2019/05/31	0	0.00	4	26.90	26.85	-4	389	-1.03%
2019/05/30	0	0.00	6	26.95	26.90	-6	392	-1.53%
2019/05/24	5	26.50	0	0.00	26.70	5	395	1.27%
2019/05/21	2	26.55	0	0.00	26.55	2	380	0.53%
2019/05/09	0	0.00	4	26.05	26.10	-4	375	-1.07%
2019/05/02	0	0.00	4	26.10	26.15	-4	364	-1.10%
2019/04/17	15	26.20	0	0.00	26.15	15	354	4.23%
2019/04/16	12	26.24	0	0.00	26.25	12	350	3.42%
2019/04/15	2	26.20	0	0.00	26.25	2	347	0.58%
2019/04/08	0	0.00	2	26.20	26.25	-2	328	-0.61%
2019/03/20	4	26.28	0	0.00	26.30	4	296	1.35%
2019/03/13	0	0.00	6	26.15	26.05	-6	275	-2.18%
2019/03/08	0	0.00	1	26.00	26.15	-1	283	-0.35%
2019/03/07	4	26.15	0	0.00	26.00	4	279	1.43%
2019/01/24	1	25.00	0	0.00	24.95	1	239	0.42%
2019/01/23	5	24.90	0	0.00	24.95	5	244	2.05%
2018/12/19	1	24.45	0	0.00	24.50	1	502	0.20%
2018/11/29	1	24.85	0	0.00	24.70	1	539	0.19%
2018/11/23	1	24.85	0	0.00	24.55	1	559	0.18%
2018/11/13	9	24.55	0	0.00	24.60	9	573	1.57%
2018/11/12	2	24.85	3	25.03	24.80	-1	573	-0.17%
2018/11/09	1	24.85	0	0.00	24.85	1	579	0.17%
2018/11/08	0	0.00	1	25.05	25.25	-1	586	-0.17%
2018/10/25	30	23.89	0	0.00	23.85	30	605	4.95%
2018/10/24	0	0.00	1	24.30	24.30	-1	590	-0.17%
2018/10/19	1	24.90	0	0.00	25.30	1	556	0.18%
2018/10/18	0	0.00	2	25.35	25.35	-2	526	-0.38%
2018/10/11	0	0.00	682	24.96	24.95	-682	530	-128.57%	大賣/鉅額交易
2018/10/09	0	0.00	30	25.90	25.80	-30	498	-6.02%
2018/10/08	0	0.00	29	25.70	25.70	-29	536	-5.40%
2018/09/27	0	0.00	1	26.35	26.35	-1	550	-0.18%
2018/09/26	0	0.00	10	26.35	26.35	-10	552	-1.81%
2018/09/25	0	0.00	30	26.15	26.15	-30	559	-5.36%
2018/09/21	0	0.00	39	26.02	25.85	-39	558	-6.98%
2018/09/18	0	0.00	30	25.68	25.80	-30	553	-5.42%
2018/09/17	0	0.00	5	25.80	25.70	-5	569	-0.88%
2018/09/14	0	0.00	10	25.73	25.75	-10	572	-1.75%
2018/09/13	0	0.00	25	25.73	25.70	-25	573	-4.36%
2018/09/07	1	25.55	0	0.00	25.50	1	584	0.17%
2018/09/06	1	25.65	0	0.00	25.75	1	588	0.17%
2018/09/03	2	25.85	0	0.00	25.70	2	605	0.33%
2018/08/29	0	0.00	0.2	26.15	26.15	-0.2	618	-0.03%
2018/08/24	0	0.00	1	26.40	26.20	-1	656	-0.15%
2018/08/23	2	26.40	1	26.40	26.40	1	663	0.15%
2018/08/17	6	26.15	0	0.00	26.05	6	665	0.90%
2018/08/14	0	0.00	8	26.01	26.05	-8	652	-1.23%
2018/08/13	0	0.00	2	26.00	25.95	-2	654	-0.31%
2018/08/10	0	0.00	1	26.40	26.30	-1	651	-0.15%
2018/08/08	0	0.00	0.6	26.15	26.20	-0.6	663	-0.09%
2018/08/06	0	0.00	9	26.15	26.20	-9	687	-1.31%
2018/08/03	5	25.50	0	0.00	25.65	5	680	0.74%
2018/07/27	20	25.45	0	0.00	25.45	20	676	2.95%
2018/07/26	45	25.52	0	0.00	25.55	45	677	6.64%
2018/07/24	42	25.33	0	0.00	25.45	42	674	6.23%
2018/07/23	25	25.30	0	0.00	25.25	25	673	3.71%
2018/07/19	5	25.35	0	0.00	25.35	5	680	0.74%
2018/07/16	1	25.15	0	0.00	25.05	1	723	0.14%
2018/07/12	9	26.55	2	26.65	26.65	7	709	0.99%
2018/07/10	2	26.25	0	0.00	26.25	2	706	0.28%
2018/07/06	2	25.80	0	0.00	26.05	2	712	0.28%
2018/06/14	0	0.00	50	27.20	27.25	-50	809	-6.18%
2018/06/07	30	27.05	0	0.00	27.15	30	808	3.71%
2018/06/06	4	27.15	0	0.00	27.20	4	804	0.50%
2018/06/04	0	0.00	5	27.25	27.20	-5	792	-0.63%
2018/06/01	60	26.85	0	0.00	26.90	60	780	7.69%
2018/05/31	20	26.60	0	0.00	26.85	20	780	2.56%
2018/05/30	30	26.55	0	0.00	26.60	30	797	3.76%
2018/05/29	40	26.70	0	0.00	26.70	40	807	4.95%
2018/05/25	50	26.75	0	0.00	26.75	50	859	5.82%
2018/05/23	30	26.75	0	0.00	26.70	30	872	3.44%
2018/05/22	0	0.00	4	26.80	26.85	-4	874	-0.46%
2018/05/21	2	26.75	0	0.00	26.85	2	881	0.23%
2018/05/17	0	0.00	2	26.65	26.70	-2	886	-0.23%
2018/05/16	30	26.40	1	26.50	26.55	29	882	3.29%
2018/05/11	0	0.00	0.4	26.35	26.40	-0.4	903	-0.04%
2018/05/09	3	26.45	0	0.00	26.50	3	897	0.33%
2018/05/04	12	26.50	0	0.00	26.55	12	920	1.30%
2018/05/03	10	26.55	0	0.00	26.65	10	928	1.08%
2018/04/26	100	26.30	0	0.00	26.25	100	994	10.05%
2018/04/25	50	26.35	3	26.40	26.40	47	997	4.71%
2018/04/24	32	26.40	4	26.73	26.55	28	1,008	2.78%
2018/04/20	5	26.90	0	0.00	26.60	5	995	0.50%
2018/04/19	7	26.85	7	27.15	26.85	0	1,000	0.00%
2018/04/02	4	26.50	0	0.00	26.45	4	1,245	0.32%
2018/03/14	0.5	26.15	0	0.00	26.15	0.5	1,186	0.04%
2018/03/13	0.3	26.25	0	0.00	26.25	0.3	1,183	0.03%
2018/03/12	1.3	26.24	0	0.00	26.25	1.3	1,183	0.11%
2018/03/06	1	26.10	0	0.00	26.15	1	1,202	0.08%
2018/03/05	2	26.45	0	0.00	26.00	2	1,201	0.17%
2018/02/27	1	26.80	1	27.00	26.55	0	1,134	0.00%
2018/02/26	0	0.00	2	26.65	26.65	-2	1,126	-0.18%
2018/02/23	0	0.00	1	26.80	26.55	-1	1,125	-0.09%
2018/02/07	30	25.90	1	26.10	25.85	29	1,133	2.56%
2018/02/06	122	25.87	0	0.00	25.80	122	1,131	10.78%	大買/鉅額交易
2018/02/05	63	26.25	0	0.00	26.60	63	1,107	5.69%
2018/02/02	3	26.60	0	0.00	26.65	3	1,112	0.27%
2018/02/01	41	26.78	0	0.00	26.65	41	1,130	3.63%
2018/01/31	20	26.50	0	0.00	26.70	20	1,145	1.75%
2018/01/30	31	26.65	0	0.00	26.60	31	1,150	2.69%
2018/01/29	0	0.00	2	26.95	26.90	-2	1,160	-0.17%
2018/01/26	1	26.70	0	0.00	26.75	1	1,181	0.08%
2018/01/25	3	26.97	0	0.00	26.80	3	1,438	0.21%
2018/01/23	2	26.25	0	0.00	26.20	2	1,454	0.14%
2018/01/18	2	26.35	0	0.00	26.25	2	1,437	0.14%
2018/01/17	3	26.58	0	0.00	26.60	3	1,429	0.21%
2018/01/12	1	27.20	2	27.25	27.25	-1	1,472	-0.07%
2018/01/05	3	27.20	0	0.00	27.15	3	1,370	0.22%
2018/01/02	2	27.05	0	0.00	27.10	2	1,298	0.15%