允強 (2034)-富邦-仁愛券商分點個股進出

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
25.55
漲跌
▲0.05
漲幅
+0.20%
成交量
294張
產業
上市鋼鐵類股▲0.72%
404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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/27	0	0.00	2	25.40	25.40	-2	645	-0.31%
2024/05/23	1	25.45	0	0.00	25.45	1	654	0.15%
2024/05/22	0	0.00	2.1	25.85	25.85	-2.1	649	-0.32%
2024/05/20	12	26.46	10	26.30	26.20	2	633	0.32%
2024/05/15	0	0.00	16	25.46	25.50	-16	585	-2.73%
2024/05/10	0	0.00	20	25.25	25.30	-20	576	-3.47%
2024/05/08	0.1	25.20	0	0.00	25.45	0.1	571	0.02%
2024/05/07	0	0.00	1	25.20	25.20	-1	573	-0.17%
2024/05/02	0	0.00	3	25.30	25.40	-3	557	-0.54%
2024/04/16	1	25.15	0	0.00	25.15	1	520	0.19%
2024/04/12	0	0.00	2	25.50	25.50	-2	512	-0.39%
2024/03/27	0	0.00	1	24.90	25.05	-1	501	-0.20%
2024/03/26	2	24.90	0	0.00	24.85	2	502	0.40%
2024/03/20	1	24.50	0	0.00	24.55	1	574	0.17%
2024/03/19	2.3	24.73	0	0.00	24.75	2.3	565	0.41%
2024/03/18	1	24.75	0	0.00	24.80	1	561	0.18%
2024/03/14	3	24.80	0	0.00	24.85	3	561	0.53%
2024/03/12	1	24.90	0	0.00	24.90	1	546	0.18%
2024/03/08	0	0.00	1	25.00	24.95	-1	538	-0.19%
2024/03/01	0	0.00	1	25.60	25.55	-1	500	-0.20%
2024/02/29	1	25.65	0	0.00	25.60	1	495	0.20%
2024/02/27	0	0.00	41	25.70	25.60	-41	490	-8.36%
2024/02/26	0	0.00	1	26.00	25.95	-1	475	-0.21%
2024/02/23	1	26.05	0	0.00	26.05	1	477	0.21%
2024/02/22	0	0.00	1	26.05	26.10	-1	480	-0.21%
2024/02/05	2	26.10	0	0.00	26.05	2	479	0.42%
2024/02/01	1	26.10	0	0.00	26.15	1	479	0.21%
2024/01/22	1	26.30	4	26.28	26.35	-3	463	-0.65%
2024/01/03	1	27.00	0	0.00	26.90	1	500	0.20%
2023/12/28	0	0.00	2	27.30	27.25	-2	496	-0.40%
2023/12/25	3	27.45	0	0.00	27.40	3	492	0.61%
2023/12/21	1	27.45	0	0.00	27.20	1	480	0.21%
2023/12/18	3	27.43	0	0.00	27.30	3	468	0.64%
2023/12/15	2	27.00	5	27.33	27.30	-3	447	-0.67%
2023/12/14	2	26.50	8	26.47	26.45	-6	391	-1.53%
2023/12/12	3	26.37	0	0.00	26.40	3	398	0.75%
2023/12/11	2	26.55	0	0.00	26.55	2	394	0.51%
2023/12/08	1	26.65	0	0.00	26.75	1	393	0.25%
2023/12/07	1	26.95	60	26.87	26.85	-59	389	-15.15%
2023/12/06	0	0.00	2.9	26.65	27.10	-2.9	388	-0.74%
2023/12/05	0	0.00	1	27.10	27.15	-1	388	-0.26%
2023/12/04	1	26.95	0	0.00	26.95	1	383	0.26%
2023/11/27	2	26.80	0	0.00	26.80	2	385	0.52%
2023/11/22	1	26.90	0	0.00	26.85	1	381	0.26%
2023/11/17	2	26.55	1	26.70	26.65	1	372	0.27%
2023/11/16	0	0.00	0.1	26.75	26.65	-0.1	374	-0.01%
2023/11/14	4	26.08	0	0.00	26.10	4	375	1.07%
2023/11/13	0	0.00	17	26.30	26.35	-17	373	-4.55%
2023/11/09	20	26.80	0	0.00	26.80	20	366	5.46%
2023/11/02	0	0.00	1	26.50	26.65	-1	382	-0.26%
2023/10/20	13	26.05	0	0.00	26.20	13	450	2.88%
2023/10/18	1	26.50	0	0.00	26.50	1	452	0.22%
2023/10/13	0	0.00	2	27.05	27.00	-2	484	-0.41%
2023/10/06	0	0.00	9	26.90	26.95	-9	499	-1.80%
2023/10/05	2	26.90	17	26.97	26.90	-15	508	-2.95%
2023/10/04	3	26.85	49	26.91	26.85	-46	513	-8.96%
2023/10/03	3	27.10	0	0.00	27.05	3	515	0.58%
2023/09/28	0	0.00	31	27.25	27.30	-31	526	-5.89%
2023/09/27	2	27.35	1	27.35	27.25	1	529	0.19%
2023/09/26	2	27.55	74	27.44	27.40	-72	536	-13.43%
2023/09/21	2	27.70	1	27.70	27.65	1	555	0.18%
2023/09/19	0	0.00	1	28.10	27.95	-1	563	-0.18%
2023/09/01	0	0.00	0.8	27.60	27.75	-0.8	622	-0.12%
2023/08/31	40	27.40	0	0.00	27.25	40	616	6.49%
2023/08/24	0	0.00	2	27.00	26.90	-2	648	-0.31%
2023/08/18	20	27.30	0	0.00	27.30	20	663	3.02%
2023/08/14	3	26.85	0	0.00	26.90	3	668	0.45%
2023/08/10	1	27.35	0	0.00	27.40	1	680	0.15%
2023/08/07	1	27.50	0	0.00	27.70	1	693	0.14%
2023/07/31	6	27.47	5.7	27.36	27.40	0.3	681	0.05%
2023/07/28	3	27.53	0	0.00	27.50	3	676	0.44%
2023/07/27	24	27.69	9	27.57	27.70	15	670	2.24%
2023/07/25	0	0.00	1	27.50	27.65	-1	662	-0.15%
2023/07/21	2	27.78	0	0.00	27.80	2	658	0.30%
2023/07/20	7	27.90	0	0.00	27.90	7	656	1.07%
2023/07/19	4	28.95	0	0.00	29.05	4	635	0.63%
2023/07/18	0	0.00	2	29.10	29.00	-2	629	-0.32%
2023/07/17	2	29.15	2	28.95	29.20	0	623	0.00%
2023/07/14	5	29.00	5	28.88	28.90	0	619	0.00%
2023/07/13	5	28.85	13	28.87	28.85	-8	625	-1.28%
2023/07/11	8	28.99	0	0.00	29.00	8	618	1.29%
2023/07/07	1	28.95	3	28.90	28.90	-2	638	-0.31%
2023/07/06	0	0.00	4	29.33	29.20	-4	637	-0.63%
2023/07/04	3	29.55	0	0.00	29.55	3	639	0.47%
2023/06/20	1	29.00	0	0.00	29.05	1	638	0.16%
2023/06/19	1	29.05	0	0.00	29.10	1	645	0.15%
2023/06/16	5	29.09	0	0.00	29.00	5	646	0.77%
2023/06/15	2	28.90	0	0.00	28.95	2	639	0.31%
2023/06/12	16	28.80	0	0.00	28.80	16	692	2.31%
2023/06/08	5	28.90	0	0.00	29.00	5	736	0.68%
2023/06/05	0	0.00	7.8	28.98	28.90	-7.8	785	-0.99%
2023/06/02	3	28.83	0	0.00	28.75	3	791	0.38%
2023/05/29	2	28.78	0	0.00	28.65	2	826	0.24%
2023/05/22	3	28.85	0	0.00	28.95	3	919	0.33%
2023/05/19	1	28.75	0	0.00	28.80	1	946	0.11%
2023/05/15	14	28.79	0	0.00	28.60	14	1,012	1.38%
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%
2023/05/10	3	28.95	0	0.00	29.05	3	1,095	0.27%
2023/05/08	0	0.00	20	29.25	29.25	-20	1,129	-1.77%
2023/05/04	0	0.00	3	29.35	29.35	-3	1,169	-0.26%
2023/04/25	0	0.00	30	29.00	28.95	-30	1,325	-2.26%
2023/04/24	0	0.00	3	28.80	28.85	-3	1,327	-0.23%
2023/04/21	1	28.80	0	0.00	28.85	1	1,329	0.08%
2023/04/18	2	29.60	0	0.00	29.55	2	1,329	0.15%
2023/04/14	0	0.00	3	29.70	29.80	-3	1,337	-0.22%
2023/04/13	1	29.60	1	29.75	29.75	0	1,340	0.00%
2023/04/11	1	29.45	0	0.00	29.40	1	1,343	0.07%
2023/04/10	4	29.40	0	0.00	29.35	4	1,357	0.29%
2023/04/07	1	29.25	0	0.00	29.15	1	1,358	0.07%
2023/03/31	2	29.35	0	0.00	29.50	2	1,409	0.14%
2023/03/30	0	0.00	3	29.30	29.30	-3	1,558	-0.19%
2023/03/28	0	0.00	0	29.20	29.10	0	1,651	0.00%
2023/03/24	2	29.15	0	29.20	29.20	2	1,680	0.12%
2023/03/23	0	0.00	1	29.25	29.30	-1	1,721	-0.06%
2023/03/22	2	29.25	0	0.00	29.20	2	1,730	0.12%
2023/03/21	1	29.20	0	0.00	29.30	1	1,757	0.06%
2023/03/20	22	29.19	0	0.00	29.05	22	1,754	1.25%
2023/03/17	22	29.42	0	0.00	29.45	22	1,746	1.26%
2023/03/16	1.5	29.00	0	29.10	28.95	1.5	1,743	0.08%
2023/03/15	35	29.51	6.3	29.54	29.35	28.7	1,738	1.65%
2023/03/13	6	29.37	5	29.90	29.90	1	1,719	0.06%
2023/03/10	2	30.68	130	30.63	30.20	-128	1,689	-7.58%	大賣/鉅額交易
2023/03/09	4	31.06	0	0.00	31.00	4	1,690	0.24%
2023/03/07	1	31.25	64	31.25	31.25	-63	1,681	-3.75%
2023/03/03	30	30.93	0	0.00	31.05	30	1,664	1.80%
2023/03/02	12	30.59	1	30.65	30.65	11	1,661	0.66%
2023/03/01	31	30.57	52	30.50	30.60	-21	1,662	-1.26%
2023/02/24	1	30.95	0	0.00	31.10	1	1,685	0.06%
2023/02/23	10	31.40	33	31.42	31.40	-23	1,705	-1.35%
2023/02/22	0	30.95	4	31.24	31.15	-4	1,710	-0.23%
2023/02/17	1	31.10	2	31.00	31.10	-1	1,728	-0.06%
2023/02/16	0.7	30.70	0	0.00	30.70	0.7	1,714	0.04%
2023/02/15	0	30.85	0	0.00	30.70	0	1,713	0.00%
2023/02/14	11	30.90	0	30.75	30.80	11	1,705	0.65%
2023/02/13	2	30.65	1	30.65	30.75	1	1,689	0.06%
2023/02/10	7	30.35	5	30.58	30.20	2	1,650	0.12%
2023/02/09	14	30.93	4	30.75	30.75	10	1,641	0.61%
2023/02/08	101.1	31.09	8	30.96	31.10	93.1	1,614	5.76%	大買/
2023/02/06	2	30.15	41	30.27	30.35	-39	1,536	-2.54%
2023/02/03	0	0.00	6	30.48	30.35	-6	1,522	-0.39%
2023/02/01	31	30.90	6	30.90	30.95	25	1,485	1.68%
2023/01/31	10	30.00	4	30.40	30.45	6	1,444	0.42%
2023/01/30	1	30.00	3	30.00	29.95	-2	1,419	-0.14%
2023/01/16	0	0.00	57	29.05	29.45	-57	1,379	-4.13%
2023/01/12	20	29.10	0	0.00	28.95	20	1,407	1.42%
2023/01/11	4	28.90	1	28.90	28.90	3	1,431	0.21%
2023/01/10	11	28.85	0	0.00	28.90	11	1,450	0.76%
2023/01/09	0	0.00	0	29.00	29.00	0	1,467	0.00%
2023/01/06	1	29.00	0	0.00	29.00	1	1,475	0.07%
2023/01/05	0	29.45	0	0.00	29.30	0	1,497	0.00%
2023/01/04	3	29.30	2	29.30	29.30	1	1,497	0.07%
2023/01/03	1	29.10	1	28.92	29.30	0	1,497	0.00%
2022/12/30	0	0.00	5	29.05	28.95	-5	1,499	-0.33%
2022/12/29	0	0.00	1	28.80	28.80	-1	1,487	-0.07%
2022/12/28	4	28.70	1	28.50	28.50	3	1,476	0.20%
2022/12/27	0	29.15	2	29.05	29.00	-2	1,460	-0.14%
2022/12/23	2	29.70	3	29.77	29.60	-1	1,455	-0.07%
2022/12/22	12	29.62	18	29.57	29.75	-6	1,413	-0.42%
2022/12/21	18	29.07	6	29.39	28.95	12	1,274	0.94%
2022/12/20	1	27.75	0	0.00	27.80	1	1,197	0.08%
2022/12/19	1	27.80	20	28.20	27.95	-19	1,221	-1.55%
2022/12/15	1	28.80	1	29.40	28.70	0	1,210	0.00%
2022/12/14	0	0.00	1	28.30	28.40	-1	1,169	-0.09%
2022/12/13	0	0.00	16	28.58	28.20	-16	1,158	-1.38%
2022/12/12	6	27.59	0	0.00	27.60	6	1,129	0.53%
2022/12/08	4	27.90	0	0.00	27.90	4	1,150	0.35%
2022/12/07	0	0.00	4	28.39	27.95	-4	1,148	-0.35%
2022/12/05	0	0.00	36.1	28.60	28.55	-36.1	1,171	-3.08%
2022/12/02	0.1	28.30	0	0.00	28.20	0.1	1,193	0.01%
2022/12/01	0	0.00	5	28.35	28.45	-5	1,206	-0.41%
2022/11/30	9	28.02	0.7	28.10	27.90	8.3	1,232	0.68%
2022/11/29	0	0.00	0.3	27.85	27.70	-0.3	1,257	-0.03%
2022/11/28	0	0.00	8	27.40	27.30	-8	1,268	-0.63%
2022/11/25	0	0.00	9	27.47	27.35	-9	1,292	-0.70%
2022/11/23	1	27.50	0	0.00	27.50	1	1,352	0.07%
2022/11/22	3	28.22	0	0.00	27.65	3	1,366	0.22%
2022/11/21	2	28.75	3	28.37	28.55	-1	1,332	-0.08%
2022/11/18	3	28.23	6	28.12	27.65	-3	1,301	-0.23%
2022/11/16	30	28.00	2	27.70	27.70	28	1,281	2.19%
2022/11/15	1	27.75	1	27.90	27.85	0	1,285	0.00%
2022/11/14	20	27.00	20	27.00	27.20	0	1,273	0.00%
2022/11/09	34	26.54	0	0.00	26.40	34	1,710	1.99%
2022/11/08	8	26.60	0	0.00	26.60	8	1,760	0.45%
2022/10/31	0	0.00	1	25.35	25.35	-1	2,071	-0.05%
2022/10/27	0	0.00	2	25.70	25.70	-2	2,166	-0.09%
2022/10/26	1	25.35	0	0.00	25.35	1	2,241	0.04%
2022/10/25	2	25.48	20	25.22	25.35	-18	2,399	-0.75%
2022/10/24	1	25.75	0	0.00	25.75	1	2,567	0.04%
2022/10/21	0.4	25.50	1	25.55	25.40	-0.7	2,677	-0.02%
2022/10/20	1.5	25.17	0	0.00	25.05	1.5	2,672	0.06%
2022/10/18	2	25.68	0	0.00	26.10	2	2,626	0.08%
2022/10/17	1	25.60	0	0.00	26.10	1	2,650	0.04%
2022/10/14	0	0.00	5	26.60	26.60	-5	2,709	-0.18%
2022/10/13	3	26.03	2	25.88	25.75	1	2,810	0.04%
2022/10/07	0	0.00	7	27.96	27.65	-7	2,979	-0.23%
2022/10/06	0	0.00	1	27.50	27.70	-1	2,974	-0.03%
2022/10/05	2	27.80	0	0.00	27.55	2	2,984	0.07%
2022/10/03	2	27.40	0	0.00	27.05	2	2,999	0.07%
2022/09/30	0	0.00	1	27.15	27.30	-1	3,002	-0.03%
2022/09/29	0	0.00	13	26.76	27.10	-13	3,003	-0.43%
2022/09/27	3	27.17	3	27.38	27.60	0	2,994	0.00%
2022/09/26	1	27.50	0	0.00	27.15	1	2,992	0.03%
2022/09/23	3.2	29.09	3	28.65	28.75	0.2	2,982	0.01%
2022/09/20	1	28.95	0	0.00	28.95	1	2,986	0.03%
2022/09/15	0	0.00	3	29.67	29.50	-3	3,001	-0.10%
2022/09/14	2.5	29.62	0	0.00	29.65	2.5	3,016	0.08%
2022/09/13	20	29.90	9	30.05	29.95	11	3,026	0.36%
2022/09/12	6	30.09	1	30.10	30.20	5	3,047	0.16%
2022/09/08	10	30.45	3	30.28	30.45	7	3,049	0.23%
2022/09/07	3	29.70	0	0.00	29.40	3	3,035	0.10%
2022/09/06	5	30.16	5	30.16	30.05	0	3,032	0.00%
2022/09/05	3	30.15	8	30.78	30.55	-5	3,010	-0.17%
2022/09/02	2	30.10	0	0.00	30.20	2	3,024	0.07%
2022/09/01	2	30.40	3	30.33	30.30	-1	3,021	-0.03%
2022/08/31	6	30.48	14	30.73	30.85	-8	3,007	-0.27%
2022/08/30	0	0.00	6	30.15	30.25	-6	2,951	-0.20%
2022/08/29	5	29.61	7	29.74	29.65	-2	2,938	-0.07%
2022/08/26	5	30.40	30	30.21	30.25	-25	2,923	-0.86%
2022/08/25	0	0.00	1	30.25	30.15	-1	2,918	-0.03%
2022/08/24	1	30.20	1	30.15	30.10	0	2,910	0.00%
2022/08/23	2	29.98	0	0.00	30.00	2	2,901	0.07%
2022/08/22	15	30.30	7	30.29	30.30	8	2,894	0.28%
2022/08/19	1	30.30	2	30.28	30.30	-1	2,879	-0.03%
2022/08/18	3	30.48	3	30.47	30.40	0	2,865	0.00%
2022/08/17	34	30.92	20	31.64	30.55	14	2,790	0.50%
2022/08/16	1	29.55	0	0.00	29.60	1	2,436	0.04%
2022/08/15	0	0.00	8	29.94	29.95	-8	2,440	-0.33%
2022/08/12	12	29.75	19	29.67	29.50	-7	2,411	-0.29%
2022/08/11	4	29.15	89	29.32	29.25	-85	2,359	-3.60%
2022/08/10	1	29.90	2	29.88	29.80	-1	2,309	-0.04%
2022/08/09	0	0.00	1	30.10	29.90	-1	2,303	-0.04%
2022/08/08	11	29.79	5	29.85	30.00	6	2,288	0.26%
2022/08/05	84	30.50	4	30.24	30.40	80	2,265	3.53%
2022/08/04	5	29.10	1	28.70	29.35	4	2,209	0.18%
2022/08/03	5	28.98	0	0.00	29.05	5	2,203	0.23%
2022/08/02	19	29.68	7	29.81	29.70	12	2,172	0.55%
2022/08/01	21	30.40	6	30.38	30.55	15	2,132	0.70%
2022/07/29	18	29.14	67	29.23	30.45	-49	1,998	-2.45%
2022/07/28	7	28.39	8	28.46	28.45	-1	1,841	-0.05%
2022/07/26	1	27.65	5	27.70	27.75	-4	1,768	-0.23%
2022/07/25	8	28.05	3	28.08	28.05	5	1,782	0.28%
2022/07/22	18.1	28.04	17	27.78	27.50	1.1	1,795	0.06%
2022/07/21	45.1	28.05	11.2	27.80	28.00	33.9	1,836	1.85%
2022/07/20	74	28.18	56.2	28.45	28.50	17.8	1,807	0.98%
2022/07/19	0	0.00	9	27.08	27.30	-9	1,767	-0.51%
2022/07/18	57	27.37	11	27.45	27.40	46	1,728	2.66%
2022/07/15	3	26.97	8	27.34	27.85	-5	1,772	-0.28%
2022/07/14	0	0.00	1	26.10	26.25	-1	1,835	-0.05%
2022/07/13	1	26.25	60	26.15	26.25	-59	1,927	-3.06%
2022/07/12	2.1	25.76	2	25.88	25.85	0.1	1,993	0.01%
2022/07/11	0	0.00	1	26.65	26.60	-1	2,069	-0.05%
2022/07/08	1	27.10	0	0.00	27.10	1	2,129	0.05%
2022/07/01	15	26.72	0	0.00	26.10	15	2,526	0.59%
2022/06/30	0	0.00	2	26.70	26.75	-2	2,531	-0.08%
2022/06/27	2	27.50	1	27.55	27.65	1	2,617	0.04%
2022/06/24	3	27.50	0	0.00	27.15	3	2,666	0.11%
2022/06/23	10	27.30	5	27.26	27.30	5	2,773	0.18%
2022/06/22	7.3	26.98	0	0.00	26.90	7.3	2,981	0.25%
2022/06/21	12	27.70	2	27.80	27.70	10	3,219	0.31%
2022/06/20	5	27.14	25	27.06	27.05	-20	3,331	-0.60%
2022/06/17	12	28.47	0	0.00	28.25	12	3,444	0.35%
2022/06/16	6	28.98	1	29.00	28.85	5	3,561	0.14%
2022/06/15	1	29.30	1	29.25	29.30	0	3,583	0.00%
2022/06/14	1	29.35	1	29.15	29.35	0	3,679	0.00%
2022/06/13	21	29.85	1	29.70	29.75	20	3,922	0.51%
2022/06/10	0	0.00	1	31.00	31.00	-1	3,991	-0.03%
2022/06/09	2	31.08	3	31.07	31.25	-1	4,000	-0.02%
2022/06/08	6	31.10	0	0.00	30.85	6	4,027	0.15%
2022/06/07	50	30.87	3	30.80	30.85	47	4,098	1.15%
2022/05/30	9	31.09	1	31.00	31.10	8	4,710	0.17%
2022/05/27	0	0.00	5	30.75	30.75	-5	4,780	-0.10%
2022/05/26	1	30.65	4	30.55	30.75	-3	4,967	-0.06%
2022/05/25	0	0.00	15	31.10	31.10	-15	5,015	-0.30%
2022/05/24	10	31.20	0	0.00	30.80	10	5,059	0.20%
2022/05/20	2	31.18	9	30.94	30.90	-7	5,195	-0.13%
2022/05/19	3	30.05	0	0.00	30.45	3	5,332	0.06%
2022/05/18	4	31.00	6	31.00	31.15	-2	5,332	-0.04%
2022/05/17	0	0.00	1	30.85	30.65	-1	5,327	-0.02%
2022/05/16	0	0.00	1	30.50	30.50	-1	5,320	-0.02%
2022/05/12	17	29.98	0	0.00	29.65	17	5,303	0.32%
2022/05/11	14	30.40	0	0.00	30.60	14	5,279	0.27%
2022/05/10	2	30.53	0	0.00	31.00	2	5,275	0.04%
2022/05/09	6	30.50	0.1	30.65	30.55	5.9	5,250	0.11%
2022/05/06	6.2	31.26	8	31.16	31.30	-1.8	5,240	-0.03%
2022/05/05	3	32.12	7	31.94	32.05	-4	5,259	-0.08%
2022/05/04	1	31.50	1	31.65	31.45	0	5,260	0.00%
2022/05/03	9	31.57	3.1	31.53	31.75	5.9	5,255	0.11%
2022/04/29	2	32.20	2	32.55	32.10	0	5,249	0.00%
2022/04/28	2	32.90	0	0.00	32.40	2	5,255	0.04%
2022/04/27	3	32.13	8.1	32.03	32.30	-5.1	5,242	-0.10%
2022/04/26	21	34.54	2	34.45	33.70	19	5,162	0.37%
2022/04/25	45.5	35.05	12.4	34.59	34.40	33.2	5,120	0.65%
2022/04/22	6	36.31	9	36.39	36.30	-3	5,041	-0.06%
2022/04/21	36.1	36.12	63	36.34	36.00	-26.9	5,000	-0.54%
2022/04/20	69	36.33	69	36.72	37.00	0	4,922	0.00%
2022/04/19	69	36.49	20	36.59	36.65	49	4,840	1.01%
2022/04/18	28	36.02	2.5	36.31	35.50	25.5	4,816	0.53%
2022/04/15	6	36.85	29	37.32	36.60	-23	4,780	-0.48%
2022/04/14	13	36.74	2	36.93	36.60	11	4,730	0.23%
2022/04/13	8	36.99	185	37.19	37.00	-177	4,668	-3.79%	大賣/鉅額交易
2022/04/12	8	35.83	12	36.09	35.75	-4	4,483	-0.09%
2022/04/11	2	35.68	10	35.94	35.55	-8	4,442	-0.18%
2022/04/08	6	35.10	11	35.89	35.90	-5	4,375	-0.11%
2022/04/07	7	34.95	1	34.65	34.55	6	4,318	0.14%
2022/04/06	4	35.10	1	35.70	35.75	3	4,261	0.07%
2022/04/01	1	35.30	10	35.29	35.25	-9	4,239	-0.21%
2022/03/31	5	35.28	12	35.28	35.10	-7	4,225	-0.17%
2022/03/30	6	35.78	10	36.07	35.90	-4	4,197	-0.10%
2022/03/29	15	35.55	7	35.36	35.30	8	4,152	0.19%
2022/03/28	4	36.25	7	35.99	35.95	-3	4,106	-0.07%
2022/03/25	37	37.29	72	37.31	37.55	-35	4,016	-0.87%
2022/03/24	38	36.90	31.3	37.19	37.15	6.7	3,857	0.17%
2022/03/23	13	35.75	7	35.92	36.05	6	3,659	0.16%
2022/03/22	17	35.60	47	35.70	35.80	-30	3,539	-0.85%
2022/03/21	4	34.86	16	35.00	35.00	-12	3,392	-0.35%
2022/03/18	6	34.20	15.1	34.20	33.80	-9.1	3,285	-0.28%
2022/03/17	19	34.24	1	34.70	34.30	18	3,313	0.54%
2022/03/16	14	35.38	32	35.15	35.15	-18	3,211	-0.56%
2022/03/15	1	34.00	2	34.48	34.00	-1	2,959	-0.03%
2022/03/14	6	33.79	27	33.86	33.95	-21	2,891	-0.73%
2022/03/11	5	33.75	4	33.84	33.75	1	2,910	0.03%
2022/03/10	4	33.86	20	33.68	33.95	-16	2,881	-0.56%
2022/03/09	5	34.08	7	34.06	34.50	-2	2,824	-0.07%
2022/03/08	65	34.73	38	34.64	32.80	27	2,734	0.99%
2022/03/07	5	33.82	5	34.17	33.80	0	2,428	0.00%
2022/03/04	58	33.88	77	33.71	33.70	-19	2,335	-0.81%
2022/03/03	2	33.90	4	33.65	33.65	-2	2,314	-0.09%
2022/03/02	4	33.64	15	33.71	33.75	-11	2,291	-0.48%
2022/03/01	23	33.85	110.2	33.84	33.45	-87.2	2,264	-3.85%	大賣/
2022/02/25	11	32.99	24	32.91	33.00	-13	2,142	-0.61%
2022/02/24	53	32.49	15	32.32	32.15	38	2,130	1.78%
2022/02/23	1	32.70	2	32.53	32.80	-1	2,090	-0.05%
2022/02/22	26	32.59	16	32.64	32.25	10	2,067	0.48%
2022/02/21	18	32.62	24	33.01	32.75	-6	1,970	-0.30%
2022/02/18	1	31.60	1	31.30	31.70	0	1,829	0.00%
2022/02/17	4	31.26	1	31.05	31.30	3	1,830	0.16%
2022/02/16	1	31.05	1	31.10	31.10	0	1,851	0.00%
2022/02/15	1	30.95	1	30.80	30.95	0	1,874	0.00%
2022/02/14	21	30.90	2	31.05	31.00	19	1,954	0.97%
2022/02/11	1	31.25	3	31.52	31.40	-2	1,974	-0.10%
2022/02/10	12	31.20	0	0.00	31.20	12	2,003	0.60%
2022/02/09	10	30.95	1	30.85	31.05	9	2,137	0.42%
2022/02/08	1	30.95	1	30.80	30.95	0	2,137	0.00%
2022/01/26	3	29.78	1	29.85	29.85	2	2,130	0.09%
2022/01/25	1	29.95	1	29.90	29.90	0	2,141	0.00%
2022/01/24	1	30.15	1	29.70	30.15	0	2,145	0.00%
2022/01/21	30	30.30	2	30.70	30.15	28	2,144	1.31%
2022/01/20	2	30.25	25	30.48	30.65	-23	2,127	-1.08%
2022/01/19	3	30.13	3	30.10	30.05	0	2,122	0.00%
2022/01/18	20	30.15	1	30.65	30.20	19	2,142	0.89%
2022/01/17	1	30.15	3	30.13	30.15	-2	2,161	-0.09%
2022/01/13	3	30.63	5.6	30.77	30.65	-2.6	2,264	-0.11%
2022/01/12	12	30.10	3	30.10	30.25	9	2,261	0.40%
2022/01/11	8	30.07	12	30.31	30.10	-4	2,257	-0.18%
2022/01/10	31	30.86	14	30.91	30.95	17	2,213	0.77%
2022/01/07	10	31.34	2	31.50	31.35	8	2,196	0.36%
2022/01/06	14	31.92	3	32.00	31.90	11	2,189	0.50%
2022/01/05	1	32.35	1	32.00	32.00	0	2,223	0.00%
2022/01/04	1	32.15	12	32.02	32.05	-11	2,271	-0.48%
2022/01/03	0	0.00	2	32.13	32.20	-2	2,322	-0.09%
2021/12/30	4	32.33	10	32.25	32.30	-6	2,379	-0.25%
2021/12/29	0	0.00	5	32.30	32.30	-5	2,432	-0.21%
2021/12/28	3	32.25	10	32.25	32.15	-7	2,495	-0.28%
2021/12/24	3	32.47	4	32.35	32.30	-1	2,703	-0.04%
2021/12/23	7	32.59	0	0.00	32.60	7	2,826	0.25%
2021/12/22	8	32.76	7	33.01	32.70	1	2,864	0.03%
2021/12/21	8	32.51	4	32.84	33.10	4	2,869	0.14%
2021/12/20	15	33.03	2	33.30	33.15	13	2,886	0.45%
2021/12/17	21	32.69	7	32.91	32.85	14	2,856	0.49%
2021/12/15	10	32.08	0	0.00	32.15	10	2,891	0.35%
2021/12/14	8	32.09	1	32.10	32.05	7	2,924	0.24%
2021/12/13	15	32.78	11	32.62	32.85	4	2,928	0.14%
2021/12/10	3	31.78	0	0.00	31.80	3	2,913	0.10%
2021/12/09	3	31.98	0	0.00	31.80	3	3,029	0.10%
2021/12/08	5	32.93	4	32.75	32.25	1	3,152	0.03%
2021/12/07	0	0.00	49	32.29	32.45	-49	3,185	-1.54%
2021/12/06	0	0.00	4	31.98	31.70	-4	3,235	-0.12%
2021/12/03	0	0.00	1	31.80	31.65	-1	3,292	-0.03%
2021/12/02	8	31.51	6	31.60	31.60	2	3,350	0.06%
2021/11/29	6	31.33	7	31.66	31.40	-1	3,568	-0.03%
2021/11/25	1	32.95	26	32.77	32.70	-25	3,836	-0.65%
2021/11/24	3	32.63	9	32.67	32.60	-6	3,867	-0.16%
2021/11/23	2	31.90	8	31.99	31.65	-6	3,887	-0.15%
2021/11/22	1	31.35	2	31.65	31.40	-1	4,212	-0.02%
2021/11/19	2	31.20	0	0.00	31.10	2	4,277	0.05%
2021/11/18	2	31.28	0	0.00	31.30	2	4,390	0.05%
2021/11/17	3	31.58	0	0.00	31.55	3	4,493	0.07%
2021/11/16	1	31.85	3	32.62	31.85	-2	4,570	-0.04%
2021/11/15	4	32.04	2	32.08	32.05	2	4,667	0.04%
2021/11/12	8	32.53	2	32.43	32.60	6	4,829	0.12%
2021/11/11	4	32.88	24	33.71	32.65	-20	5,042	-0.40%
2021/11/10	128	32.94	9	32.79	32.60	119	5,145	2.31%	大買/鉅額交易
2021/11/09	29.2	32.87	13	32.85	32.80	16.2	5,219	0.31%
2021/11/08	66	33.41	126	33.41	33.05	-60	5,328	-1.13%	大賣/
2021/11/05	5	31.75	1	31.95	31.80	4	5,390	0.07%
2021/11/04	7	32.35	0	0.00	31.90	7	5,543	0.13%
2021/11/03	1	31.35	7	32.01	32.15	-6	5,736	-0.10%
2021/11/02	1.1	31.35	40	32.00	31.30	-38.9	5,916	-0.66%
2021/11/01	0	0.00	5	31.37	31.50	-5	6,186	-0.08%
2021/10/29	0	0.00	10	31.40	31.55	-10	6,361	-0.16%
2021/10/28	0	0.00	7	31.52	31.65	-7	6,538	-0.11%
2021/10/27	20.1	31.43	75	31.46	31.50	-54.9	6,805	-0.81%
2021/10/26	27	31.70	0	0.00	31.85	27	7,562	0.36%
2021/10/25	26	31.52	7	31.34	31.60	19	8,155	0.23%
2021/10/22	77	31.05	2	31.38	30.95	75	9,368	0.80%
2021/10/21	6	32.20	36	31.79	32.30	-30	9,616	-0.31%
2021/10/20	61.1	31.55	1	31.35	31.15	60.1	9,846	0.61%
2021/10/19	0.2	31.80	20	31.71	31.50	-19.8	10,394	-0.19%
2021/10/18	25.1	31.09	11.1	31.75	30.90	14.1	10,812	0.13%
2021/10/15	31	31.30	1	31.30	31.30	30	11,880	0.25%
2021/10/14	2	30.53	3	30.73	31.10	-1	13,954	-0.01%
2021/10/13	1.2	31.08	19	30.64	30.50	-17.8	14,662	-0.12%
2021/10/12	14	30.98	4	31.56	30.85	10	15,037	0.07%
2021/10/08	12.2	31.71	1	32.25	31.40	11.2	15,397	0.07%
2021/10/07	6	31.67	11	31.81	32.05	-5	15,688	-0.03%
2021/10/06	21	31.81	13.9	31.94	31.50	7.1	16,020	0.04%
2021/10/05	27.1	32.25	7	32.40	32.70	20.1	16,721	0.12%
2021/10/04	41	34.84	4	34.54	34.20	37	17,013	0.22%
2021/10/01	20	36.21	4	36.35	35.90	16	17,460	0.09%
2021/09/30	23	36.28	117	36.55	37.30	-94	17,745	-0.53%	大賣/
2021/09/29	34	35.53	31	35.85	35.40	3	18,052	0.02%
2021/09/28	13	35.87	0.1	35.90	35.90	12.9	18,833	0.07%
2021/09/27	2	35.98	3	36.40	36.10	-1	19,707	-0.01%
2021/09/24	1	35.65	50	35.71	35.65	-49	20,708	-0.24%
2021/09/23	21	35.55	20	36.00	35.50	1	23,034	0.00%
2021/09/22	25	35.76	17	35.65	35.75	8	24,254	0.03%
2021/09/17	8	36.38	0	0.00	36.90	8	24,927	0.03%
2021/09/16	15	36.75	0	0.00	36.70	15	25,772	0.06%
2021/09/15	18	36.99	43	36.94	37.35	-25	25,845	-0.10%
2021/09/14	53	36.96	1	37.15	36.80	52	25,948	0.20%
2021/09/13	12	37.89	63	37.70	37.90	-51	26,030	-0.20%
2021/09/10	27.3	36.87	65	36.86	36.80	-37.8	25,962	-0.15%
2021/09/09	21.3	36.08	11	36.34	36.75	10.3	25,934	0.04%
2021/09/08	36.1	35.92	7	36.40	35.90	29.1	25,897	0.11%
2021/09/07	18.1	36.86	4	37.04	36.45	14.1	25,887	0.05%
2021/09/06	5.1	36.79	18.5	36.89	36.90	-13.4	25,875	-0.05%
2021/09/03	30	36.43	37	36.85	36.35	-7	25,799	-0.03%
2021/09/02	23.1	36.28	0	0.00	36.25	23.1	25,783	0.09%
2021/09/01	30.1	37.15	19	37.29	37.10	11.1	25,758	0.04%
2021/08/31	28	37.06	47	37.14	37.15	-19	25,661	-0.07%
2021/08/30	63	36.37	5	36.50	36.25	58	25,607	0.23%
2021/08/27	16	35.95	9	36.35	36.45	7	25,669	0.03%
2021/08/26	155	37.38	48	37.56	36.35	107	25,731	0.42%	大買/鉅額交易
2021/08/25	16	35.25	9.2	35.63	35.80	6.9	25,618	0.03%
2021/08/24	32	35.01	39	35.47	35.70	-7	25,661	-0.03%
2021/08/23	18	35.70	26	36.04	35.35	-8	25,959	-0.03%
2021/08/20	12	34.50	72	34.28	34.85	-60	26,140	-0.23%
2021/08/19	58	35.63	16	34.98	34.65	42	26,172	0.16%
2021/08/18	54	35.27	169	34.17	36.45	-115	26,109	-0.44%	大賣/鉅額交易
2021/08/17	25	35.90	36	35.71	34.70	-11	25,982	-0.04%
2021/08/16	44	37.38	10	37.61	36.70	34	25,820	0.13%
2021/08/13	40.1	38.95	15	39.12	38.55	25.1	25,750	0.10%
2021/08/12	23	38.77	31.1	39.30	39.80	-8.1	25,781	-0.03%
2021/08/11	48	38.33	39	38.69	38.00	9	25,969	0.03%
2021/08/10	85	39.13	8.2	39.03	38.55	76.8	25,933	0.30%
2021/08/09	43.3	40.65	103	40.17	39.75	-59.7	25,992	-0.23%	大賣/
2021/08/06	29	40.55	52	40.48	40.00	-23	26,067	-0.09%
2021/08/05	67.3	41.15	69	40.78	40.50	-1.7	26,225	-0.01%
2021/08/04	28	42.97	134.2	42.59	42.65	-106.2	26,340	-0.40%	大賣/鉅額交易
2021/08/03	61.4	43.80	18	43.91	43.70	43.4	27,730	0.16%
2021/08/02	43.2	43.73	45	43.82	44.20	-1.8	28,021	-0.01%
2021/07/30	207.1	44.70	310	44.23	43.35	-102.9	28,144	-0.37%	大買/大賣/鉅額交易
2021/07/29	263.1	43.51	232.1	43.63	44.35	31	27,534	0.11%	大買/大賣/
2021/07/28	374.1	43.33	311	43.91	42.20	63.1	27,075	0.23%	大買/大賣/
2021/07/27	86.2	41.55	62	41.44	41.20	24.2	26,056	0.09%
2021/07/26	61	42.81	57.2	43.28	42.30	3.8	26,116	0.01%
2021/07/23	126	43.58	42.5	43.67	43.35	83.5	26,337	0.32%	大買/
2021/07/22	58	42.48	66.4	42.96	41.75	-8.4	25,857	-0.03%
2021/07/21	227	44.66	150	45.12	42.40	77	25,485	0.30%	大買/大賣/
2021/07/20	290.1	44.67	183	45.05	44.35	107.1	24,466	0.44%	大買/大賣/鉅額交易
2021/07/19	38.2	43.28	311.4	44.05	44.95	-273.2	22,479	-1.22%	大賣/鉅額交易
2021/07/16	122	40.36	95	40.63	40.90	27	22,115	0.12%	大買/
2021/07/15	122.1	38.76	63	38.83	40.00	59.1	21,834	0.27%	大買/
2021/07/14	38	37.48	40	37.50	37.10	-2	21,628	-0.01%
2021/07/13	88.2	40.59	48.1	40.39	39.20	40.1	21,783	0.18%
2021/07/12	112.4	43.89	144	43.59	42.90	-31.6	21,936	-0.14%	大買/大賣/
2021/07/09	71.7	41.81	31	42.15	41.65	40.7	21,268	0.19%
2021/07/08	55	41.43	110.3	41.40	41.65	-55.3	21,017	-0.26%	大賣/
2021/07/07	71	41.12	102	40.80	39.95	-31	20,511	-0.15%	大賣/
2021/07/06	78	42.76	73	42.43	41.70	5	20,219	0.02%
2021/07/05	151.1	43.73	126.2	43.50	43.50	24.9	19,851	0.13%	大買/大賣/
2021/07/02	221.5	42.50	198.4	41.67	43.10	23.1	19,256	0.12%	大買/大賣/
2021/07/01	207.7	42.54	321.6	42.58	41.30	-113.9	18,476	-0.62%	大買/大賣/鉅額交易
2021/06/30	752.6	44.96	320.5	44.43	43.00	432.1	17,484	2.47%	大買/大賣/鉅額交易
2021/06/29	179	41.03	286.7	41.25	41.55	-107.7	15,148	-0.71%	大買/大賣/鉅額交易
2021/06/28	108	36.36	193.2	36.91	37.80	-85.2	13,918	-0.61%	大買/大賣/
2021/06/25	251	33.67	186	34.02	34.40	65	13,210	0.49%	大買/大賣/
2021/06/24	4	31.31	3	31.32	31.30	1	12,428	0.01%
2021/06/23	8	31.29	20	31.23	30.60	-12	12,329	-0.10%
2021/06/22	5	31.06	24	31.19	30.90	-19	12,196	-0.16%
2021/06/21	13	29.57	5	29.38	29.50	8	12,003	0.07%
2021/06/18	6	30.23	13	30.23	30.30	-7	11,934	-0.06%
2021/06/17	3	30.82	1	30.65	30.65	2	11,890	0.02%
2021/06/15	1	30.55	6	31.10	31.55	-5	11,813	-0.04%
2021/06/10	13	29.79	1	30.60	30.50	12	11,751	0.10%
2021/06/09	54	30.51	1	30.65	30.45	53	11,685	0.45%
2021/06/08	8	31.13	2	30.88	30.90	6	11,651	0.05%
2021/06/04	2	31.50	17	31.28	31.25	-15	11,513	-0.13%
2021/06/03	56	31.83	1	32.50	31.80	55	11,489	0.48%
2021/06/02	49	31.99	10	32.40	32.45	39	11,342	0.34%
2021/06/01	9	32.57	25	32.42	32.30	-16	11,104	-0.14%
2021/05/31	35	33.26	20	32.80	32.20	15	11,023	0.14%
2021/05/28	20	31.00	64	31.86	32.40	-44	10,609	-0.41%
2021/05/27	20	30.50	31	30.24	29.70	-11	10,323	-0.11%
2021/05/26	0	0.00	3	29.45	29.80	-3	10,223	-0.03%
2021/05/25	4	28.98	31	29.05	28.90	-27	10,221	-0.26%
2021/05/24	1	29.35	1	29.90	29.35	0	10,216	0.00%
2021/05/21	1	29.10	3.3	29.46	29.80	-2.3	10,315	-0.02%
2021/05/20	52	28.98	60	28.75	28.60	-8	10,243	-0.08%
2021/05/19	98	29.93	28	30.66	30.40	70	10,129	0.69%
2021/05/18	13	28.46	32	28.90	29.25	-19	9,808	-0.19%
2021/05/17	17.3	26.69	0	0.00	26.60	17.3	9,654	0.18%
2021/05/14	25	29.08	25	28.46	29.25	0	9,444	0.00%
2021/05/13	13.4	29.87	1	29.70	29.75	12.4	9,156	0.14%
2021/05/12	83	35.08	2	34.30	32.95	81	8,784	0.92%
2021/05/11	97	36.94	82	37.13	36.60	15	8,381	0.18%
2021/05/10	11	35.02	80.2	35.43	35.50	-69.2	6,804	-1.02%
2021/05/07	46	30.28	77.8	31.61	32.30	-31.8	6,335	-0.50%
2021/05/06	2	30.50	6	29.87	30.00	-4	5,951	-0.07%
2021/05/05	9	29.09	89	29.63	29.40	-80	5,795	-1.38%
2021/05/04	17	28.36	6	28.28	28.15	11	5,656	0.19%
2021/05/03	17	31.42	15	30.95	30.30	2	5,487	0.04%
2021/04/29	38	30.79	16	30.78	30.65	22	5,135	0.43%
2021/04/28	5	29.64	20	29.15	29.45	-15	4,641	-0.32%
2021/04/26	2	29.20	0.2	28.95	29.15	1.8	4,546	0.04%
2021/04/22	6	30.20	113.5	30.09	29.10	-107.5	4,452	-2.41%	大賣/鉅額交易
2021/04/21	0	0.00	30	28.97	29.20	-30	4,098	-0.73%
2021/04/20	7	29.46	7	29.39	29.75	0	4,011	0.00%
2021/04/19	22	30.75	41	30.33	30.75	-19	3,924	-0.48%
2021/04/16	43.5	29.94	30	29.84	29.80	13.5	3,519	0.38%
2021/04/15	0.4	28.21	0	0.00	28.25	0.4	3,046	0.01%
2021/04/14	0	0.00	3	27.98	27.70	-3	3,046	-0.10%
2021/04/13	2	28.28	2	27.90	27.75	0	3,156	0.00%
2021/04/12	10	28.10	0.1	28.00	28.20	9.9	3,653	0.27%
2021/04/09	1	27.50	23	27.75	27.60	-22	3,636	-0.61%
2021/04/08	2	28.80	16	28.78	28.30	-14	3,706	-0.38%
2021/04/07	0	0.00	0.5	27.65	27.55	-0.5	3,731	-0.01%
2021/04/06	2	27.05	3	27.23	27.10	-1	3,751	-0.03%
2021/04/01	0	0.00	3	26.95	27.00	-3	3,882	-0.08%
2021/03/30	1	27.00	0	0.00	27.00	1	4,354	0.02%
2021/03/26	3	26.76	0	0.00	26.80	3	4,641	0.07%
2021/03/23	0	0.00	4	26.25	26.25	-4	4,902	-0.08%
2021/03/19	10	26.15	0	0.00	26.10	10	5,031	0.20%
2021/03/17	0	0.00	2	26.40	26.20	-2	5,148	-0.04%
2021/03/16	0	0.00	80	26.37	26.40	-80	5,255	-1.52%
2021/03/11	0	0.00	1	26.75	26.70	-1	5,315	-0.02%
2021/03/09	47	27.14	29	27.24	27.10	18	5,313	0.34%
2021/03/08	0.5	26.65	0	0.00	26.55	0.5	5,207	0.01%
2021/03/05	2.1	26.50	0	0.00	26.45	2.1	5,246	0.04%
2021/03/03	0	0.00	3	26.85	26.90	-3	5,261	-0.06%
2021/03/02	3	27.47	0	0.00	26.90	3	5,288	0.06%
2021/02/26	63	27.27	40	27.40	27.40	23	5,302	0.43%
2021/02/24	52.3	27.45	22	27.21	27.60	30.3	5,219	0.58%
2021/02/23	2.2	28.04	2	27.73	27.95	0.2	5,159	0.00%
2021/02/22	0	0.00	0.5	26.90	26.95	-0.5	4,977	-0.01%
2021/02/18	0	0.00	0	26.35	26.45	0	4,912	0.00%
2021/02/17	0	0.00	1	25.50	25.80	-1	4,876	-0.02%
2021/01/29	30	25.00	1	25.05	25.00	29	4,789	0.61%
2021/01/27	0	0.00	1	25.05	25.05	-1	4,745	-0.02%
2021/01/26	30	25.00	0	0.00	24.90	30	4,737	0.63%
2021/01/25	10	25.70	0	0.00	25.50	10	4,712	0.21%
2021/01/22	20	24.40	0	0.00	25.00	20	4,657	0.43%
2021/01/21	10	24.95	0	0.00	24.80	10	4,626	0.22%
2021/01/20	1	25.00	2	25.05	24.65	-1	4,606	-0.02%
2021/01/19	1	25.65	1	25.60	25.50	0	4,556	0.00%
2021/01/18	31	25.09	3	25.28	25.60	28	4,527	0.62%
2021/01/15	1	25.60	0	0.00	25.45	1	4,498	0.02%
2021/01/13	21	26.15	0	0.00	26.15	21	4,438	0.47%
2021/01/12	3	26.72	15	26.31	26.05	-12	4,387	-0.27%
2021/01/11	11.6	27.62	12	27.43	27.30	-0.4	4,264	-0.01%
2021/01/08	4	28.33	2.1	28.34	28.25	1.9	4,164	0.05%
2021/01/07	7.1	28.83	3.2	28.78	28.75	3.9	4,080	0.10%
2021/01/06	32	29.36	46	29.33	29.10	-14	3,992	-0.35%
2021/01/05	154	29.36	138.1	29.35	29.30	15.9	3,766	0.42%	大買/大賣/
2021/01/04	40	28.62	51	28.69	28.20	-11	3,209	-0.34%
2020/12/31	78	28.60	11	28.64	28.55	67	3,121	2.15%
2020/12/30	36.1	29.27	35	28.55	28.50	1.1	2,972	0.04%
2020/12/29	1	28.35	5	28.15	28.20	-4	2,716	-0.15%
2020/12/28	50	28.12	58	28.09	28.00	-8	2,580	-0.31%
2020/12/25	30	28.23	24	27.95	27.90	6	2,394	0.25%
2020/12/24	35	28.06	47	28.04	28.20	-12	2,131	-0.56%
2020/12/23	2	26.78	53	26.56	27.35	-51	1,857	-2.75%
2020/12/22	19	27.96	13	27.78	26.30	6	1,752	0.34%
2020/12/21	11	27.80	60	27.41	27.80	-49	1,443	-3.39%
2020/12/18	0	0.00	1.8	26.87	26.75	-1.8	1,182	-0.15%
2020/12/16	0	0.00	9	27.25	27.20	-9	1,116	-0.81%
2020/12/14	0	0.00	20	26.95	26.90	-20	956	-2.09%
2020/12/11	4	26.35	0	0.00	26.65	4	872	0.46%
2020/12/10	2	26.28	21	26.70	26.70	-19	806	-2.36%
2020/12/09	0	0.00	7	25.96	25.90	-7	678	-1.03%
2020/12/08	1	25.95	0	0.00	25.95	1	659	0.15%
2020/12/04	0	0.00	0.6	25.45	25.50	-0.6	587	-0.10%
2020/12/03	5	25.50	0	0.00	25.35	5	576	0.87%
2020/12/01	2	25.73	1	25.30	25.30	1	563	0.18%
2020/11/30	6	25.82	4	25.05	25.65	2	521	0.38%
2020/11/27	5	24.90	3	25.00	24.95	2	460	0.43%
2020/11/26	0	0.00	46	24.81	25.00	-46	446	-10.29%
2020/11/25	0	0.00	2	24.60	24.50	-2	404	-0.49%
2020/11/20	6	23.85	0	0.00	23.90	6	360	1.66%
2020/11/19	20	23.80	0	0.00	23.90	20	357	5.60%
2020/11/18	0	0.00	2	23.85	23.90	-2	355	-0.56%
2020/11/16	0	0.00	1	23.75	23.70	-1	357	-0.28%
2020/11/11	3	23.80	0	0.00	23.75	3	365	0.82%
2020/10/13	0	0.00	10	23.20	23.15	-10	392	-2.55%
2020/10/05	0	0.00	3	23.05	23.10	-3	489	-0.61%
2020/09/25	1	22.85	0	0.00	22.80	1	539	0.19%
2020/09/24	4	23.01	0	0.00	22.95	4	537	0.74%
2020/09/23	1	23.40	0	0.00	23.30	1	535	0.19%
2020/09/16	0	0.00	2	23.70	23.65	-2	533	-0.37%
2020/09/07	0	0.00	2	24.30	24.05	-2	540	-0.37%
2020/08/27	30	23.45	1	23.45	23.50	29	530	5.47%
2020/08/24	1	23.15	0	0.00	23.15	1	537	0.19%
2020/08/21	1	23.25	0	0.00	23.50	1	542	0.18%
2020/08/20	3	23.10	0	0.00	23.20	3	541	0.55%
2020/08/06	0	0.00	3	23.25	23.15	-3	536	-0.56%
2020/08/03	1	22.90	0	0.00	22.90	1	549	0.18%
2020/07/28	10	22.90	0	0.00	22.90	10	558	1.79%
2020/07/27	21	23.02	0	0.00	23.00	21	568	3.70%
2020/07/21	38	23.20	0	0.00	23.25	38	570	6.67%
2020/07/20	1	23.55	0	0.00	23.50	1	539	0.19%
2020/07/14	5	25.50	0	0.00	25.50	5	518	0.96%
2020/07/13	0	0.00	15	25.50	25.60	-15	488	-3.07%
2020/07/09	0	0.00	30	25.77	25.65	-30	480	-6.25%
2020/07/07	8	25.20	0	0.00	25.40	8	463	1.73%
2020/07/02	0	0.00	6	24.95	25.00	-6	487	-1.23%
2020/06/19	1	24.95	0	0.00	24.35	1	534	0.19%
2020/06/12	0	0.00	1	24.45	24.55	-1	624	-0.16%
2020/06/04	0	0.00	3	24.60	24.60	-3	705	-0.43%
2020/06/01	0	0.00	0.2	24.05	24.05	-0.2	706	-0.03%
2020/05/14	2	23.45	0	0.00	23.40	2	710	0.28%
2020/05/08	5	23.85	0	0.00	23.85	5	691	0.72%
2020/05/05	0	0.00	1	23.75	23.95	-1	695	-0.14%
2020/05/04	0	0.00	1	23.65	23.60	-1	695	-0.14%
2020/04/30	26	23.50	0	0.00	23.90	26	690	3.76%
2020/04/29	11	23.50	0	0.00	23.50	11	683	1.61%
2020/04/24	0	0.00	4	22.50	22.50	-4	693	-0.58%
2020/04/21	1	22.60	0	0.00	22.40	1	693	0.14%
2020/04/17	4	23.33	0	0.00	23.10	4	674	0.59%
2020/04/16	6	23.05	1	23.10	23.00	5	669	0.75%
2020/04/14	0	0.00	4	22.66	22.95	-4	654	-0.61%
2020/04/10	0	0.00	1	22.40	22.40	-1	642	-0.16%
2020/04/09	10	22.10	55	22.20	22.05	-45	633	-7.10%
2020/04/08	1	22.05	0	0.00	22.10	1	623	0.16%
2020/04/07	0	0.00	20	22.05	22.00	-20	598	-3.34%
2020/03/24	1	20.30	0	0.00	20.80	1	545	0.18%
2020/03/19	29	20.35	1	21.00	20.35	28	498	5.61%
2020/03/18	0	0.00	4	22.95	22.60	-4	464	-0.86%
2020/03/16	1	23.55	0	0.00	23.60	1	432	0.23%
2020/03/13	8	23.97	2	23.85	24.05	6	421	1.42%
2020/03/12	3	25.12	4	25.13	25.15	-1	380	-0.26%
2020/03/10	0	0.00	1	25.50	25.55	-1	358	-0.28%
2020/03/09	20	25.55	1	25.65	25.50	19	350	5.42%
2020/03/04	0	0.00	1	25.75	25.75	-1	342	-0.29%
2020/03/03	1	25.70	0	0.00	25.65	1	339	0.29%
2020/03/02	0	0.00	1	25.65	25.55	-1	334	-0.30%
2020/02/27	1	25.55	0	0.00	25.75	1	327	0.31%
2020/02/25	2	25.55	2	25.58	25.55	0	322	0.00%
2020/02/13	3	25.70	0	0.00	25.55	3	359	0.83%
2020/02/12	3	25.45	0	0.00	25.40	3	363	0.82%
2020/02/11	5	25.40	0	0.00	25.45	5	364	1.37%
2020/02/10	7	25.30	0	0.00	25.35	7	367	1.90%
2020/02/03	1	25.10	0	0.00	25.35	1	375	0.27%
2020/01/31	1	25.40	0	0.00	25.55	1	376	0.27%
2020/01/30	18	25.34	1	25.35	25.30	17	384	4.42%
2020/01/16	1	25.90	0	0.00	26.00	1	376	0.27%
2020/01/07	1	25.80	0	0.00	25.85	1	457	0.22%
2020/01/06	1	25.85	0	0.00	25.90	1	470	0.21%
2020/01/02	3	25.95	0	0.00	26.00	3	477	0.63%
2019/12/20	10	25.45	0	0.00	25.45	10	500	2.00%
2019/12/11	2	25.80	0	0.00	25.85	2	535	0.37%
2019/12/09	0	0.00	60	25.86	25.85	-60	539	-11.12%
2019/12/02	2	25.85	0	0.00	25.95	2	667	0.30%
2019/11/29	1	25.95	0	0.00	26.00	1	753	0.13%
2019/11/15	1	25.95	0	0.00	26.00	1	869	0.12%
2019/11/14	20	25.98	0	0.00	26.00	20	859	2.33%
2019/11/13	2	25.95	0	0.00	26.00	2	857	0.23%
2019/11/12	1	25.95	0	0.00	26.05	1	851	0.12%
2019/11/04	1	26.15	0	0.00	26.15	1	847	0.12%
2019/10/29	1	26.55	4	26.60	26.50	-3	844	-0.36%
2019/10/22	0	0.00	4	26.45	26.35	-4	839	-0.48%
2019/10/18	0	0.00	2	26.88	27.20	-2	871	-0.23%
2019/10/16	0	0.00	10	26.40	26.30	-10	930	-1.07%
2019/10/14	20	26.10	0	0.00	26.10	20	909	2.20%
2019/10/07	12	26.45	0	0.00	26.45	12	900	1.33%
2019/09/27	1	26.10	0	0.00	26.20	1	921	0.11%
2019/09/26	1	26.15	0	0.00	26.25	1	915	0.11%
2019/09/25	1	26.20	0	0.00	26.25	1	954	0.10%
2019/09/23	3	26.45	0	0.00	26.40	3	1,005	0.30%
2019/09/20	1	26.25	0	0.00	26.30	1	1,016	0.10%
2019/09/17	12	26.18	0	0.00	26.35	12	1,035	1.16%
2019/09/16	0	0.00	1	26.80	26.70	-1	1,007	-0.10%
2019/09/04	12	27.27	2	27.43	27.35	10	948	1.05%
2019/09/02	20	26.82	20	26.70	26.65	0	792	0.00%
2019/08/30	0	0.00	5	26.05	26.05	-5	739	-0.68%
2019/08/23	19	25.56	0	0.00	25.50	19	739	2.57%
2019/08/22	5	25.90	0.2	26.05	26.00	4.8	700	0.68%
2019/08/21	2	26.03	2	26.10	26.20	0	701	0.00%
2019/08/19	0	0.00	4	26.20	26.20	-4	701	-0.57%
2019/08/14	0	0.00	4	26.25	26.30	-4	722	-0.55%
2019/08/13	0	0.00	57	26.12	26.10	-57	721	-7.90%
2019/08/06	7	25.55	5	25.95	26.00	2	711	0.28%
2019/08/01	1	26.20	0	0.00	26.45	1	708	0.14%
2019/07/26	2	26.00	0	0.00	26.05	2	698	0.29%
2019/07/22	21	27.01	0	0.00	27.00	21	666	3.15%
2019/07/19	95	26.90	25	27.03	26.95	70	632	11.07%
2019/07/05	0	0.00	7	25.89	25.95	-7	516	-1.35%
2019/07/03	0	0.00	3	25.95	26.00	-3	511	-0.59%
2019/07/02	2	25.65	25	25.80	25.75	-23	500	-4.59%
2019/07/01	5	27.00	0	0.00	27.05	5	461	1.08%
2019/06/27	4	26.95	55	26.90	26.90	-51	413	-12.33%
2019/06/26	0	0.00	115	26.90	26.90	-115	403	-28.51%	大賣/鉅額交易
2019/06/03	5	26.55	0	0.00	26.65	5	387	1.29%
2019/05/24	1	26.80	0	0.00	26.70	1	395	0.25%
2019/05/21	2	26.45	9	26.50	26.55	-7	380	-1.84%
2019/05/17	2	26.28	1	26.25	26.25	1	375	0.27%
2019/05/16	4	26.25	6	26.25	26.25	-2	377	-0.53%
2019/05/15	1	26.25	0	0.00	26.25	1	380	0.26%
2019/05/14	1	26.05	0	0.00	26.20	1	376	0.27%
2019/05/13	1	26.20	3	26.10	26.15	-2	377	-0.53%
2019/05/09	7	26.09	0	0.00	26.10	7	375	1.87%
2019/05/07	2	26.05	0	0.00	26.10	2	371	0.54%
2019/04/16	3	26.15	0	0.00	26.25	3	350	0.86%
2019/04/12	0	0.00	5	26.18	26.25	-5	346	-1.44%
2019/04/08	0	0.00	0.2	26.25	26.25	-0.2	328	-0.06%
2019/03/28	0	0.00	1	26.35	26.20	-1	309	-0.32%
2019/03/26	0	0.00	1	26.25	26.25	-1	309	-0.32%
2019/03/08	0	0.00	3	26.10	26.15	-3	283	-1.06%
2019/03/07	3	26.08	0	0.00	26.00	3	279	1.07%
2019/03/05	1	26.10	0	0.00	26.30	1	266	0.38%
2019/03/04	0	0.00	5	26.00	26.25	-5	258	-1.94%
2019/02/27	27	25.90	0	0.00	26.00	27	253	10.65%
2019/02/26	5	26.00	0	0.00	25.90	5	252	1.98%
2019/02/22	3	25.60	0	0.00	25.65	3	235	1.28%
2019/02/21	2	25.60	0	0.00	25.60	2	232	0.86%
2019/02/19	1	25.60	0	0.00	25.55	1	226	0.44%
2019/02/18	1	25.50	0	0.00	25.50	1	225	0.44%
2019/02/12	1	25.25	0	0.00	25.20	1	231	0.43%
2019/02/11	5	25.15	0	0.00	25.20	5	235	2.12%
2019/01/30	3	24.95	0	0.00	25.10	3	236	1.27%
2019/01/18	0	0.00	80	24.70	24.70	-80	257	-31.06%
2019/01/16	0	0.00	40	24.70	24.70	-40	313	-12.74%
2018/12/20	1	24.40	0	0.00	24.40	1	492	0.20%
2018/12/19	1	24.55	0	0.00	24.50	1	502	0.20%
2018/12/18	1	24.60	0.3	24.60	24.60	0.7	514	0.14%
2018/12/11	3	24.55	0	0.00	24.55	3	529	0.57%
2018/12/10	2	24.65	0	0.00	24.55	2	531	0.38%
2018/12/06	0	0.00	9	24.75	24.75	-9	533	-1.69%
2018/11/30	0	0.00	1	24.80	24.70	-1	538	-0.19%
2018/11/23	1	24.55	0	0.00	24.55	1	559	0.18%
2018/11/13	2	24.50	0	0.00	24.60	2	573	0.35%
2018/11/09	20	24.80	0	0.00	24.85	20	579	3.45%
2018/11/05	0	0.00	1	25.00	24.80	-1	596	-0.17%
2018/11/02	0	0.00	1	24.70	24.70	-1	594	-0.17%
2018/10/31	1	24.40	0	0.00	24.70	1	598	0.17%
2018/10/25	11	23.85	0	0.00	23.85	11	605	1.82%
2018/10/24	12	24.51	0	0.00	24.30	12	590	2.03%
2018/10/12	0	0.00	0.4	25.45	25.30	-0.4	531	-0.07%
2018/10/11	5	25.05	0	0.00	24.95	5	530	0.94%
2018/10/05	6	25.53	2	25.70	25.65	4	558	0.72%
2018/09/27	17	26.40	0	0.00	26.35	17	550	3.09%
2018/09/26	2	26.30	0	0.00	26.35	2	552	0.36%
2018/09/25	0	0.00	15	26.10	26.15	-15	559	-2.68%
2018/09/21	0	0.00	5	26.10	25.85	-5	558	-0.90%
2018/09/10	3	25.17	0	0.00	25.45	3	581	0.52%
2018/09/06	0	0.00	2	25.70	25.75	-2	588	-0.34%
2018/09/05	1	25.70	0	0.00	25.85	1	595	0.17%
2018/09/03	2	25.70	0	0.00	25.70	2	605	0.33%
2018/08/15	2	26.20	2	26.25	26.30	0	660	0.00%
2018/08/13	1	26.00	1	25.95	25.95	0	654	0.00%
2018/08/08	0	0.00	12	26.20	26.20	-12	663	-1.81%
2018/07/17	20	25.25	1	25.15	25.25	19	708	2.68%
2018/07/13	1	26.60	0	0.00	26.60	1	735	0.14%
2018/06/25	0.5	26.95	0	0.00	26.95	0.5	736	0.07%
2018/06/20	0.5	27.00	0	0.00	27.10	0.5	787	0.06%
2018/06/19	0.7	27.15	0	0.00	27.30	0.7	794	0.09%
2018/06/11	19	26.90	0	0.00	26.90	19	802	2.37%
2018/06/07	31	27.05	0	0.00	27.15	31	808	3.84%
2018/06/05	20	27.13	0	0.00	27.15	20	796	2.51%
2018/06/04	30	27.20	0	0.00	27.20	30	792	3.79%
2018/05/25	0	0.00	3	26.80	26.75	-3	859	-0.35%
2018/05/16	0	0.00	3	26.40	26.55	-3	882	-0.34%
2018/04/23	3	27.03	0	0.00	27.00	3	1,003	0.30%
2018/04/19	5	26.87	28	26.92	26.85	-23	1,000	-2.30%
2018/04/11	0	0.00	0.1	26.50	26.60	-0.1	1,163	-0.01%
2018/04/10	0	0.00	3	26.65	26.45	-3	1,187	-0.25%
2018/04/03	0	0.00	5	26.30	26.35	-5	1,240	-0.40%
2018/04/02	5	26.60	20	26.41	26.45	-15	1,245	-1.20%
2018/03/31	20	26.50	0	0.00	26.35	20	1,251	1.60%
2018/03/26	1	25.70	0	0.00	25.75	1	1,248	0.08%
2018/03/22	0	0.00	1	26.15	26.10	-1	1,218	-0.08%
2018/03/21	3	26.17	0	0.00	26.15	3	1,211	0.25%
2018/03/08	1	26.10	0	0.00	26.10	1	1,198	0.08%
2018/03/02	10	26.95	0	0.00	26.90	10	1,183	0.84%
2018/03/01	0	0.00	1	27.00	27.00	-1	1,174	-0.09%
2018/02/27	2	26.73	0	0.00	26.55	2	1,134	0.18%
2018/02/26	10	26.70	1	26.70	26.65	9	1,126	0.80%
2018/02/23	0	0.00	12	26.74	26.55	-12	1,125	-1.07%
2018/02/22	10	26.30	0	0.00	26.35	10	1,122	0.89%
2018/02/12	23	25.81	0	0.00	25.80	23	1,118	2.06%
2018/02/09	2	25.60	1	25.35	25.75	1	1,115	0.09%
2018/02/08	3	25.92	0	0.00	25.90	3	1,110	0.27%
2018/02/06	2	25.80	0	0.00	25.80	2	1,131	0.18%
2018/02/02	0	0.00	0.5	26.55	26.65	-0.5	1,112	-0.04%
2018/01/31	2	26.80	0	0.00	26.70	2	1,145	0.17%
2018/01/30	2	26.75	0	0.00	26.60	2	1,150	0.17%
2018/01/26	1	26.85	1	26.80	26.75	0	1,181	0.00%
2018/01/25	1	27.10	0	0.00	26.80	1	1,438	0.07%
2018/01/23	0	0.00	6.4	26.25	26.20	-6.4	1,454	-0.44%
2018/01/18	1	26.35	0	0.00	26.25	1	1,437	0.07%
2018/01/17	2	26.58	0	0.00	26.60	2	1,429	0.14%
2018/01/15	0	0.00	1	26.65	26.70	-1	1,436	-0.07%
2018/01/10	0	0.00	1	27.35	27.25	-1	1,457	-0.07%
2018/01/08	0	0.00	19	27.34	27.25	-19	1,443	-1.32%
2018/01/05	15	27.17	6	27.11	27.15	9	1,370	0.66%
2018/01/04	1	26.60	0	0.00	26.80	1	1,330	0.08%
2018/01/03	20	26.80	0	0.00	26.85	20	1,314	1.52%
2018/01/02	45	27.29	3	27.28	27.10	42	1,298	3.23%