允強 (2034)-臺銀證券券商分點個股進出

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
25.20
漲跌
▼0.40
漲幅
-1.56%
成交量
897張
產業
上市鋼鐵類股
404人加入追蹤

立即追蹤
本地時間:13:30

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/09	0	0.00	1	26.10	26.00	-1	509	-0.20%
2024/03/28	0	0.00	2	25.20	25.10	-2	504	-0.40%
2024/03/27	0	0.00	2	25.05	25.05	-2	501	-0.40%
2024/03/25	1	25.00	0	0.00	25.05	1	501	0.20%
2024/03/22	7	24.89	0	0.00	24.85	7	503	1.39%
2024/03/20	0.1	24.65	1	24.65	24.55	-0.9	574	-0.16%
2024/03/18	11	24.80	0	0.00	24.80	11	561	1.96%
2024/03/14	1	24.85	0	0.00	24.85	1	561	0.18%
2024/03/12	0	24.95	0	0.00	24.90	0	546	0.00%
2024/03/11	1	24.85	0	0.00	24.90	1	542	0.18%
2024/03/08	3	25.00	0	0.00	24.95	3	538	0.56%
2024/03/06	0	0.00	2	25.13	25.15	-2	516	-0.39%
2024/03/01	1	25.55	0	0.00	25.55	1	500	0.20%
2024/02/23	0	0.00	1	26.15	26.05	-1	477	-0.21%
2024/02/22	0	0.00	1	26.10	26.10	-1	480	-0.21%
2024/02/20	0	0.00	2	26.05	26.05	-2	477	-0.42%
2024/02/15	0	25.90	0	0.00	25.90	0	479	0.00%
2024/02/05	1	26.05	0	0.00	26.05	1	479	0.21%
2024/01/24	1	26.30	0	0.00	26.35	1	472	0.21%
2024/01/22	1	26.25	0	0.00	26.35	1	463	0.22%
2024/01/05	0.2	27.00	0	0.00	27.05	0.2	492	0.04%
2024/01/04	0.2	27.00	0	0.00	26.95	0.2	493	0.04%
2023/12/28	0.2	27.25	0	0.00	27.25	0.2	496	0.04%
2023/12/20	3	27.40	0	0.00	27.55	3	476	0.63%
2023/12/18	1	27.35	1	27.55	27.30	0	468	0.00%
2023/12/15	3	27.33	1	27.75	27.30	2	447	0.45%
2023/12/11	2	26.60	0	0.00	26.55	2	394	0.51%
2023/12/08	1	26.80	0	0.00	26.75	1	393	0.25%
2023/12/07	0.1	27.00	0	0.00	26.85	0.1	389	0.02%
2023/12/05	0	0.00	2	27.03	27.15	-2	388	-0.51%
2023/12/01	0	0.00	1	27.00	27.00	-1	383	-0.26%
2023/11/30	0.2	26.90	1	26.90	27.00	-0.8	379	-0.21%
2023/11/22	0.2	26.90	0	0.00	26.85	0.2	381	0.06%
2023/11/20	1	26.80	0	0.00	26.75	1	373	0.27%
2023/11/17	0.2	26.65	0	0.00	26.65	0.2	372	0.05%
2023/11/16	1	26.65	0	0.00	26.65	1	374	0.27%
2023/11/15	3	26.10	0	0.00	26.60	3	374	0.80%
2023/11/06	0.2	26.65	0	0.00	26.55	0.2	377	0.05%
2023/10/27	2	26.35	0	0.00	26.30	2	413	0.48%
2023/10/20	2	26.00	0	0.00	26.20	2	450	0.44%
2023/10/18	1	26.50	0	0.00	26.50	1	452	0.22%
2023/10/13	0.2	27.20	0	0.00	27.00	0.2	484	0.04%
2023/10/05	0	27.15	0	0.00	26.90	0	508	0.01%
2023/09/21	2	27.70	0	0.00	27.65	2	555	0.36%
2023/09/19	0	0.00	1	28.00	27.95	-1	563	-0.18%
2023/09/14	0	0.00	1	27.70	27.70	-1	570	-0.18%
2023/09/13	2	27.35	0	0.00	27.60	2	573	0.35%
2023/08/29	0	27.13	0	0.00	27.10	0	630	0.01%
2023/08/14	1	27.00	0	0.00	26.90	1	668	0.15%
2023/08/09	0	0.00	1	27.55	27.50	-1	683	-0.15%
2023/08/07	2	27.55	1	27.50	27.70	1	693	0.14%
2023/08/01	8	27.49	0	0.00	27.55	8	685	1.17%
2023/07/28	2	27.58	0	0.00	27.50	2	676	0.30%
2023/07/27	1	27.65	5	27.65	27.70	-4	670	-0.60%
2023/07/24	1.2	27.48	1	27.50	27.50	0.2	659	0.03%
2023/07/20	2	27.85	0	0.00	27.90	2	656	0.30%
2023/07/18	1	29.00	1	29.00	29.00	0	629	0.00%
2023/07/14	1	28.85	1	28.90	28.90	0	619	0.00%
2023/07/13	4.2	28.83	1	28.90	28.85	3.2	625	0.51%
2023/07/12	10	28.94	0	0.00	28.90	10	619	1.61%
2023/07/11	2	29.00	1	28.95	29.00	1	618	0.16%
2023/07/10	3.2	28.91	0	0.00	28.90	3.2	633	0.50%
2023/07/07	4	29.01	0	0.00	28.90	4	638	0.63%
2023/07/06	0	0.00	1	29.35	29.20	-1	637	-0.16%
2023/07/05	1.1	29.50	1	29.40	29.40	0.1	638	0.02%
2023/07/03	0	0.00	44	29.56	29.70	-44	643	-6.83%
2023/06/29	0	0.00	7	29.25	29.25	-7	642	-1.09%
2023/06/28	0	0.00	1	29.35	29.20	-1	644	-0.16%
2023/06/26	2	29.38	0	0.00	29.50	2	639	0.31%
2023/06/19	1	29.10	0	0.00	29.10	1	645	0.15%
2023/06/16	5	29.09	0	0.00	29.00	5	646	0.77%
2023/06/13	1	28.85	0	0.00	28.85	1	664	0.15%
2023/06/12	2	28.70	0	0.00	28.80	2	692	0.29%
2023/06/09	2.2	28.85	1	28.80	28.80	1.2	706	0.17%
2023/06/08	1	29.00	0	0.00	29.00	1	736	0.14%
2023/06/02	0.2	28.93	0	0.00	28.75	0.2	791	0.03%
2023/05/29	1	28.85	0	0.00	28.65	1	826	0.12%
2023/05/26	2	28.80	0	0.00	28.75	2	845	0.24%
2023/05/25	2	28.98	0	0.00	28.90	2	863	0.23%
2023/05/24	1	29.05	0	0.00	29.10	1	882	0.11%
2023/05/22	4	28.83	0	0.00	28.95	4	919	0.44%
2023/05/19	2	28.83	0	0.00	28.80	2	946	0.21%
2023/05/17	0	0.00	0.1	28.60	28.65	-0.1	957	-0.01%
2023/05/12	3	28.70	0	0.00	28.85	3	1,028	0.29%
2023/05/11	3	28.70	0	0.00	28.70	3	1,056	0.28%
2023/05/10	1	28.95	0	0.00	29.05	1	1,095	0.09%
2023/05/09	1	29.10	0	0.00	29.10	1	1,118	0.09%
2023/05/08	2	29.30	0	0.00	29.25	2	1,129	0.18%
2023/05/05	1	29.30	0	0.00	29.25	1	1,142	0.09%
2023/05/04	2	29.33	0	0.00	29.35	2	1,169	0.17%
2023/05/02	1	29.15	0	0.00	29.25	1	1,242	0.08%
2023/04/28	9	29.14	0	0.00	29.20	9	1,275	0.71%
2023/04/27	1	29.10	0	0.00	29.05	1	1,297	0.08%
2023/04/26	1	28.95	0	0.00	29.00	1	1,329	0.08%
2023/04/25	1	28.80	1	29.05	28.95	0	1,325	0.00%
2023/04/24	2.2	28.88	0	0.00	28.85	2.2	1,327	0.17%
2023/04/21	2.3	29.03	0	0.00	28.85	2.3	1,329	0.17%
2023/04/20	1.1	29.17	0	0.00	29.20	1.1	1,317	0.08%
2023/04/19	3	29.42	0	0.00	29.50	3	1,324	0.23%
2023/04/18	4	29.60	1	29.55	29.55	3	1,329	0.23%
2023/04/17	2	29.78	0	0.00	29.80	2	1,332	0.15%
2023/04/14	3	29.63	0	0.00	29.80	3	1,337	0.22%
2023/04/13	4	29.83	0	0.00	29.75	4	1,340	0.30%
2023/04/12	1	29.50	1	29.55	29.55	0	1,335	0.00%
2023/04/07	1	29.15	0	0.00	29.15	1	1,358	0.07%
2023/04/06	1	29.25	0	0.00	29.15	1	1,367	0.07%
2023/03/31	0	0.00	1	29.30	29.50	-1	1,409	-0.07%
2023/03/28	1	29.15	0	0.00	29.10	1	1,651	0.06%
2023/03/24	2	29.20	0	0.00	29.20	2	1,680	0.12%
2023/03/20	1	29.05	0	0.00	29.05	1	1,754	0.06%
2023/03/17	1	29.35	0	0.00	29.45	1	1,746	0.06%
2023/03/16	0.2	29.10	0	0.00	28.95	0.2	1,743	0.01%
2023/03/15	1	29.60	0	0.00	29.35	1	1,738	0.06%
2023/03/14	3	29.88	0	0.00	29.70	3	1,717	0.17%
2023/03/10	1	30.30	8	30.60	30.20	-7	1,689	-0.41%
2023/03/08	0	0.00	2	31.15	31.35	-2	1,689	-0.12%
2023/03/06	0	0.00	6	31.10	31.05	-6	1,666	-0.36%
2023/03/03	0	0.00	1	31.05	31.05	-1	1,664	-0.06%
2023/03/02	1	30.50	0	0.00	30.65	1	1,661	0.06%
2023/03/01	5	30.48	1	30.65	30.60	4	1,662	0.24%
2023/02/24	1	31.00	15	31.05	31.10	-14	1,685	-0.83%
2023/02/22	1	31.25	0	0.00	31.15	1	1,710	0.06%
2023/02/20	0	0.00	7	31.14	31.20	-7	1,716	-0.41%
2023/02/17	1	31.10	0	0.00	31.10	1	1,728	0.06%
2023/02/16	1	30.65	0	0.00	30.70	1	1,714	0.06%
2023/02/15	1	30.45	0.1	30.75	30.70	0.9	1,713	0.05%
2023/02/14	3.2	30.75	12	30.75	30.80	-8.8	1,705	-0.52%
2023/02/13	1	30.65	0	0.00	30.75	1	1,689	0.06%
2023/02/10	3	30.43	0	0.00	30.20	3	1,650	0.18%
2023/02/09	1	30.80	0	0.00	30.75	1	1,641	0.06%
2023/02/08	0	0.00	0.2	30.90	31.10	-0.2	1,614	-0.01%
2023/02/07	1	30.60	0.2	30.75	30.75	0.8	1,563	0.05%
2023/02/06	12	30.35	0	0.00	30.35	12	1,536	0.78%
2023/02/03	0.2	30.40	0	0.00	30.35	0.2	1,522	0.01%
2023/02/02	1.2	30.77	0	0.00	30.70	1.2	1,509	0.08%
2023/02/01	0	0.00	0.2	30.90	30.95	-0.2	1,485	-0.01%
2023/01/17	0	0.00	9	29.65	29.65	-9	1,392	-0.65%
2023/01/16	15	29.40	0.2	29.40	29.45	14.8	1,379	1.07%
2023/01/13	2	29.03	1	29.00	29.00	1	1,359	0.07%
2023/01/12	1	29.00	0	0.00	28.95	1	1,407	0.07%
2023/01/10	3	28.82	0	0.00	28.90	3	1,450	0.21%
2023/01/09	2	28.98	0	0.00	29.00	2	1,467	0.14%
2023/01/06	3	29.02	0	0.00	29.00	3	1,475	0.20%
2022/12/28	3	29.05	6	29.00	28.50	-3	1,476	-0.20%
2022/12/27	0.1	29.00	0	0.00	29.00	0.1	1,460	0.01%
2022/12/26	2	29.20	0	0.00	29.10	2	1,462	0.14%
2022/12/23	4	29.75	0	0.00	29.60	4	1,455	0.27%
2022/12/22	0.1	29.40	0	0.00	29.75	0.1	1,413	0.01%
2022/12/15	2	29.15	1	28.95	28.70	1	1,210	0.08%
2022/12/13	2	28.30	6	28.42	28.20	-4	1,158	-0.35%
2022/12/12	2	27.50	0	0.00	27.60	2	1,129	0.18%
2022/12/06	2	28.30	0	0.00	28.10	2	1,157	0.17%
2022/11/14	0	0.00	1	27.05	27.20	-1	1,273	-0.08%
2022/11/08	1	26.70	10	26.58	26.60	-9	1,760	-0.51%
2022/11/04	10.1	25.80	0	0.00	25.80	10.1	1,873	0.54%
2022/10/24	0	0.00	22	25.85	25.75	-22	2,567	-0.86%
2022/10/20	0	25.15	2	25.05	25.05	-2	2,672	-0.07%
2022/10/19	20	26.05	0	0.00	25.90	20	2,636	0.76%
2022/10/11	0	0.00	1	26.95	26.85	-1	2,932	-0.03%
2022/10/07	0	0.00	0	27.85	27.65	0	2,979	0.00%
2022/10/04	0	0.00	0	27.55	27.40	0	2,993	0.00%
2022/09/29	0	0.00	0	27.10	27.10	0	3,003	0.00%
2022/09/27	0	0.00	0	27.30	27.60	0	2,994	0.00%
2022/09/26	1	27.80	0	27.90	27.15	1	2,992	0.03%
2022/09/20	1	28.90	0	0.00	28.95	1	2,986	0.03%
2022/09/19	1	29.05	1	28.95	28.95	0	2,992	0.00%
2022/09/15	0	0.00	1	29.70	29.50	-1	3,001	-0.03%
2022/09/13	1	29.85	0	0.00	29.95	1	3,026	0.03%
2022/09/08	2	29.95	2	30.18	30.45	0	3,049	0.00%
2022/09/07	2	29.85	1	30.30	29.40	1	3,035	0.03%
2022/09/06	4	30.08	1	31.05	30.05	3	3,032	0.10%
2022/09/05	2	30.90	2	30.80	30.55	0	3,010	0.00%
2022/09/02	1	30.10	0	0.00	30.20	1	3,024	0.03%
2022/09/01	2	30.40	0	0.00	30.30	2	3,021	0.07%
2022/08/31	2	30.85	16	30.61	30.85	-14	3,007	-0.47%
2022/08/30	5	30.25	1	30.30	30.25	4	2,951	0.14%
2022/08/29	1	29.50	0	0.00	29.65	1	2,938	0.03%
2022/08/23	2	30.00	0	0.00	30.00	2	2,901	0.07%
2022/08/22	7	30.40	2	30.10	30.30	5	2,894	0.17%
2022/08/19	1	30.30	0	0.00	30.30	1	2,879	0.03%
2022/08/18	1	30.50	0	0.00	30.40	1	2,865	0.03%
2022/08/17	3	31.58	8	31.89	30.55	-5	2,790	-0.18%
2022/08/15	0	0.00	2	29.63	29.95	-2	2,440	-0.08%
2022/08/12	3	29.47	2	29.68	29.50	1	2,411	0.04%
2022/08/11	1	29.20	5	29.35	29.25	-4	2,359	-0.17%
2022/08/09	2	29.90	0	0.00	29.90	2	2,303	0.09%
2022/08/08	7	29.86	0	0.00	30.00	7	2,288	0.31%
2022/08/05	1	29.85	1	30.20	30.40	0	2,265	0.00%
2022/08/04	0	0.00	2	29.10	29.35	-2	2,209	-0.09%
2022/08/02	7	29.61	25	29.60	29.70	-18	2,172	-0.83%
2022/08/01	25	30.69	0	0.00	30.55	25	2,132	1.17%
2022/07/29	7	28.89	8	29.38	30.45	-1	1,998	-0.05%
2022/07/28	1	27.50	1	28.60	28.45	0	1,841	0.00%
2022/07/27	0	0.00	0.3	27.50	27.50	-0.3	1,748	-0.02%
2022/07/25	0.3	28.35	11.4	28.05	28.05	-11.1	1,782	-0.62%
2022/07/22	1	28.45	0	0.00	27.50	1	1,795	0.06%
2022/07/21	2	27.78	1	27.85	28.00	1	1,836	0.05%
2022/07/20	1.4	28.30	0	0.00	28.50	1.4	1,807	0.08%
2022/07/19	1	26.85	0	0.00	27.30	1	1,767	0.06%
2022/07/18	20	27.54	2	27.48	27.40	18	1,728	1.04%
2022/07/15	1	27.05	22	27.70	27.85	-21	1,772	-1.19%
2022/07/14	0	26.25	0	0.00	26.25	0	1,835	0.00%
2022/07/12	0	25.90	0	0.00	25.85	0	1,993	0.00%
2022/07/11	2	26.68	0	0.00	26.60	2	2,069	0.10%
2022/07/07	0	0.00	0	26.50	26.55	0	2,312	0.00%
2022/07/06	0	26.25	0	0.00	26.15	0	2,352	0.00%
2022/07/01	0	0.00	2	26.30	26.10	-2	2,526	-0.08%
2022/06/29	0	0.00	1	27.30	27.20	-1	2,542	-0.04%
2022/06/28	3	27.07	0	0.00	27.05	3	2,574	0.12%
2022/06/27	1	27.55	1	27.50	27.65	0	2,617	0.00%
2022/06/24	1	27.10	0	0.00	27.15	1	2,666	0.04%
2022/06/23	1	26.85	0	0.00	27.30	1	2,773	0.04%
2022/06/22	0	26.90	1	26.75	26.90	-1	2,981	-0.03%
2022/06/20	0	27.55	2	27.18	27.05	-2	3,331	-0.06%
2022/06/17	0	28.50	0	0.00	28.25	0	3,444	0.00%
2022/06/16	2	29.23	0	0.00	28.85	2	3,561	0.06%
2022/06/14	1	29.15	0	0.00	29.35	1	3,679	0.03%
2022/06/13	1	29.90	0	0.00	29.75	1	3,922	0.03%
2022/06/08	0	0.00	3	31.00	30.85	-3	4,027	-0.07%
2022/06/06	1	30.75	0	0.00	30.85	1	4,205	0.02%
2022/06/02	1	30.45	0	0.00	30.50	1	4,514	0.02%
2022/05/31	2	30.73	0	0.00	30.70	2	4,670	0.04%
2022/05/26	1	30.75	0	0.00	30.75	1	4,967	0.02%
2022/05/23	1	31.00	1	31.20	31.05	0	5,091	0.00%
2022/05/19	1	30.20	0	0.00	30.45	1	5,332	0.02%
2022/05/18	1	31.15	0	0.00	31.15	1	5,332	0.02%
2022/05/13	0	0.00	0.2	30.45	30.45	-0.2	5,315	0.00%
2022/05/12	1.2	29.70	0	0.00	29.65	1.2	5,303	0.02%
2022/05/09	1	30.55	0	0.00	30.55	1	5,250	0.02%
2022/05/06	2	31.23	30	31.30	31.30	-28	5,240	-0.53%
2022/05/05	30	32.33	1	32.15	32.05	29	5,259	0.55%
2022/05/04	3	31.45	0	0.00	31.45	3	5,260	0.06%
2022/05/03	1	31.50	0	0.00	31.75	1	5,255	0.02%
2022/04/28	0	0.00	0.1	32.70	32.40	-0.1	5,255	0.00%
2022/04/27	1	32.10	0	0.00	32.30	1	5,242	0.02%
2022/04/26	1	33.90	0	0.00	33.70	1	5,162	0.02%
2022/04/22	0	0.00	2	36.50	36.30	-2	5,041	-0.04%
2022/04/21	3	36.37	1	37.00	36.00	2	5,000	0.04%
2022/04/20	0	0.00	5	36.85	37.00	-5	4,922	-0.10%
2022/04/19	2	36.00	2	36.58	36.65	0	4,840	0.00%
2022/04/18	2	35.60	0	0.00	35.50	2	4,816	0.04%
2022/04/15	5	36.87	1	37.40	36.60	4	4,780	0.08%
2022/04/14	1	36.70	0	0.00	36.60	1	4,730	0.02%
2022/04/13	3	36.55	10.6	36.93	37.00	-7.6	4,668	-0.16%
2022/04/12	0	0.00	3	36.00	35.75	-3	4,483	-0.07%
2022/04/11	5	35.59	1	35.60	35.55	4	4,442	0.09%
2022/04/08	0	0.00	1	35.70	35.90	-1	4,375	-0.02%
2022/04/07	2	34.88	6	34.95	34.55	-4	4,318	-0.09%
2022/04/06	1	35.10	2	35.83	35.75	-1	4,261	-0.02%
2022/04/01	0	0.00	1	35.35	35.25	-1	4,239	-0.02%
2022/03/31	2	35.35	0	0.00	35.10	2	4,225	0.05%
2022/03/30	4	35.59	0	0.00	35.90	4	4,197	0.10%
2022/03/29	8	35.58	0	0.00	35.30	8	4,152	0.19%
2022/03/28	3	36.17	15	36.08	35.95	-12	4,106	-0.29%
2022/03/25	7	37.23	18	37.66	37.55	-11	4,016	-0.27%
2022/03/24	34	36.45	41	36.35	37.15	-7	3,857	-0.18%
2022/03/23	1	35.75	6	36.24	36.05	-5	3,659	-0.14%
2022/03/22	1	35.35	8	35.64	35.80	-7	3,539	-0.20%
2022/03/21	24	35.00	24	35.01	35.00	0	3,392	0.00%
2022/03/18	1	34.05	0	0.00	33.80	1	3,285	0.03%
2022/03/16	15	34.84	18	35.51	35.15	-3	3,211	-0.09%
2022/03/15	1	34.45	5	34.40	34.00	-4	2,959	-0.14%
2022/03/14	1	33.85	13	33.94	33.95	-12	2,891	-0.41%
2022/03/11	2	33.50	2	34.10	33.75	0	2,910	0.00%
2022/03/10	5	33.83	2.1	34.09	33.95	2.9	2,881	0.10%
2022/03/09	0	0.00	6	33.67	34.50	-6	2,824	-0.21%
2022/03/08	11.1	34.55	19	34.62	32.80	-7.9	2,734	-0.29%
2022/03/07	6	34.11	14	34.09	33.80	-8	2,428	-0.33%
2022/03/04	0	0.00	9	33.79	33.70	-9	2,335	-0.39%
2022/03/02	5	34.07	9	33.70	33.75	-4	2,291	-0.17%
2022/03/01	13	33.80	35	33.71	33.45	-22	2,264	-0.97%
2022/02/25	10	32.93	0.1	32.95	33.00	9.9	2,142	0.46%
2022/02/24	0	0.00	14	32.14	32.15	-14	2,130	-0.66%
2022/02/23	0	0.00	5	32.85	32.80	-5	2,090	-0.24%
2022/02/22	3	32.78	5	32.35	32.25	-2	2,067	-0.10%
2022/02/21	10	32.68	7	32.96	32.75	3	1,970	0.15%
2022/02/18	7	31.65	0	0.00	31.70	7	1,829	0.38%
2022/02/16	0	0.00	0.3	31.10	31.10	-0.3	1,851	-0.01%
2022/02/14	0	0.00	22	30.95	31.00	-22	1,954	-1.13%
2022/02/11	10	31.50	0	0.00	31.40	10	1,974	0.51%
2022/02/09	2	30.93	0	0.00	31.05	2	2,137	0.09%
2022/02/08	1	30.90	0	0.00	30.95	1	2,137	0.05%
2022/01/26	0	29.95	0	0.00	29.85	0	2,130	0.00%
2022/01/25	0	0.00	1	29.95	29.90	-1	2,141	-0.05%
2022/01/24	0	29.85	0	0.00	30.15	0	2,145	0.00%
2022/01/21	2	30.20	0	0.00	30.15	2	2,144	0.09%
2022/01/19	1	30.05	1	30.15	30.05	0	2,122	0.00%
2022/01/14	1	30.10	0	0.00	30.25	1	2,228	0.04%
2022/01/13	3	30.80	0	0.00	30.65	3	2,264	0.13%
2022/01/12	1	30.15	0	0.00	30.25	1	2,261	0.04%
2022/01/11	4	30.13	2	30.13	30.10	2	2,257	0.09%
2022/01/10	0	31.10	0.5	31.00	30.95	-0.5	2,213	-0.02%
2022/01/07	1	31.15	0	0.00	31.35	1	2,196	0.05%
2022/01/06	2.1	31.97	0	0.00	31.90	2.1	2,189	0.09%
2022/01/05	1	32.10	0	0.00	32.00	1	2,223	0.04%
2022/01/04	5	32.20	0	0.00	32.05	5	2,271	0.22%
2022/01/03	1	32.20	30	32.15	32.20	-29	2,322	-1.25%
2021/12/30	2	32.23	0	0.00	32.30	2	2,379	0.08%
2021/12/29	1	32.10	0	0.00	32.30	1	2,432	0.04%
2021/12/28	7	32.17	0	0.00	32.15	7	2,495	0.28%
2021/12/27	3	32.30	0	0.00	32.20	3	2,605	0.12%
2021/12/24	4	32.44	3	32.35	32.30	1	2,703	0.04%
2021/12/23	3	32.55	0	0.00	32.60	3	2,826	0.11%
2021/12/22	0.1	32.80	0	0.00	32.70	0.1	2,864	0.00%
2021/12/20	48.2	33.04	4	33.35	33.15	44.2	2,886	1.53%
2021/12/17	1.2	32.61	6	32.70	32.85	-4.8	2,856	-0.17%
2021/12/16	0	0.00	10	32.10	31.95	-10	2,836	-0.35%
2021/12/14	6	32.23	0	0.00	32.05	6	2,924	0.21%
2021/12/13	3.3	32.66	9	32.82	32.85	-5.7	2,928	-0.19%
2021/12/09	0.2	31.90	0	0.00	31.80	0.2	3,029	0.01%
2021/12/08	4.2	32.40	0	0.00	32.25	4.2	3,152	0.13%
2021/12/07	0.3	32.23	0	0.00	32.45	0.3	3,185	0.01%
2021/12/03	5	31.65	0	0.00	31.65	5	3,292	0.15%
2021/12/02	5	31.50	0	0.00	31.60	5	3,350	0.15%
2021/12/01	0	0.00	2	31.55	31.55	-2	3,434	-0.06%
2021/11/29	1	31.70	0	0.00	31.40	1	3,568	0.03%
2021/11/26	15	32.70	0	0.00	32.30	15	3,679	0.41%
2021/11/25	2	32.88	2	32.70	32.70	0	3,836	0.00%
2021/11/24	3	32.00	3	32.77	32.60	0	3,867	0.00%
2021/11/23	1	31.75	11	32.14	31.65	-10	3,887	-0.26%
2021/11/18	1	31.30	0	0.00	31.30	1	4,390	0.02%
2021/11/17	10	31.70	0	0.00	31.55	10	4,493	0.22%
2021/11/16	0	0.00	5	31.85	31.85	-5	4,570	-0.11%
2021/11/15	7	32.53	0	0.00	32.05	7	4,667	0.15%
2021/11/12	1	32.50	0	0.00	32.60	1	4,829	0.02%
2021/11/11	9	33.77	16	33.31	32.65	-7	5,042	-0.14%
2021/11/10	1	32.65	0	0.00	32.60	1	5,145	0.02%
2021/11/09	2	32.80	0	0.00	32.80	2	5,219	0.04%
2021/11/08	11	33.29	11	33.24	33.05	0	5,328	0.00%
2021/11/05	10	31.73	10	31.80	31.80	0	5,390	0.00%
2021/11/04	5	32.45	5	31.90	31.90	0	5,543	0.00%
2021/11/03	0	0.00	3	31.83	32.15	-3	5,736	-0.05%
2021/11/02	2	31.40	2	31.80	31.30	0	5,916	0.00%
2021/11/01	3	31.40	5	31.53	31.50	-2	6,186	-0.03%
2021/10/29	3	31.35	0	0.00	31.55	3	6,361	0.05%
2021/10/27	2	31.40	0	0.00	31.50	2	6,805	0.03%
2021/10/26	0	0.00	4	31.66	31.85	-4	7,562	-0.05%
2021/10/25	0	0.00	3	31.48	31.60	-3	8,155	-0.04%
2021/10/22	7	31.05	0	0.00	30.95	7	9,368	0.07%
2021/10/21	5	32.00	7	32.27	32.30	-2	9,616	-0.02%
2021/10/19	0	0.00	0.6	31.30	31.50	-0.6	10,394	-0.01%
2021/10/18	0	0.00	1	31.70	30.90	-1	10,812	-0.01%
2021/10/15	1	31.30	5	31.30	31.30	-4	11,880	-0.03%
2021/10/14	1	31.20	0	0.00	31.10	1	13,954	0.01%
2021/10/13	0	30.50	0	0.00	30.50	0	14,662	0.00%
2021/10/12	1.1	31.20	0	0.00	30.85	1.1	15,037	0.01%
2021/10/08	0.1	31.75	1	31.60	31.40	-1	15,397	-0.01%
2021/10/07	16	31.65	0	0.00	32.05	16	15,688	0.10%
2021/10/06	4	31.91	0	0.00	31.50	4	16,020	0.02%
2021/10/05	5.6	32.65	5	32.50	32.70	0.6	16,721	0.00%
2021/10/04	19.1	34.94	4	35.25	34.20	15.1	17,013	0.09%
2021/09/30	1	37.05	11	36.42	37.30	-10	17,745	-0.06%
2021/09/29	14	35.64	4	35.78	35.40	10	18,052	0.06%
2021/09/23	2	35.55	0	0.00	35.50	2	23,034	0.01%
2021/09/22	0.1	35.70	1	36.10	35.75	-1	24,254	0.00%
2021/09/17	5	36.75	5	36.60	36.90	0	24,927	0.00%
2021/09/16	4	37.05	0	0.00	36.70	4	25,772	0.02%
2021/09/15	2	36.63	4	37.33	37.35	-2	25,845	-0.01%
2021/09/14	6	36.66	1	36.75	36.80	5	25,948	0.02%
2021/09/13	5	37.30	2	37.78	37.90	3	26,030	0.01%
2021/09/10	4	36.73	1	36.75	36.80	3	25,962	0.01%
2021/09/09	0	0.00	1	36.60	36.75	-1	25,934	0.00%
2021/09/08	1.1	36.32	0	0.00	35.90	1.1	25,897	0.00%
2021/09/03	0	0.00	2	37.20	36.35	-2	25,799	-0.01%
2021/09/02	1.1	36.26	0	0.00	36.25	1.1	25,783	0.00%
2021/09/01	16	37.57	20	37.46	37.10	-4	25,758	-0.02%
2021/08/31	15	37.42	19	37.44	37.15	-4	25,661	-0.02%
2021/08/30	13	36.39	7	36.81	36.25	6	25,607	0.02%
2021/08/27	5	36.00	0	0.00	36.45	5	25,669	0.02%
2021/08/26	17	37.10	4	37.59	36.35	13	25,731	0.05%
2021/08/24	0.1	35.45	6	35.13	35.70	-6	25,661	-0.02%
2021/08/23	6	35.39	0	0.00	35.35	6	25,959	0.02%
2021/08/19	6	35.13	6	35.64	34.65	0	26,172	0.00%
2021/08/18	1	34.50	8	35.15	36.45	-7	26,109	-0.03%
2021/08/17	10	35.40	12	36.77	34.70	-2	25,982	-0.01%
2021/08/16	9	38.24	25	37.28	36.70	-16	25,820	-0.06%
2021/08/13	6	38.64	4	39.06	38.55	2	25,750	0.01%
2021/08/12	0	0.00	1	39.75	39.80	-1	25,781	0.00%
2021/08/11	4	38.03	2	38.48	38.00	2	25,969	0.01%
2021/08/10	8	39.19	0	0.00	38.55	8	25,933	0.03%
2021/08/09	6	40.46	8	40.85	39.75	-2	25,992	-0.01%
2021/08/06	9	40.75	19	40.34	40.00	-10	26,067	-0.04%
2021/08/05	13.6	40.63	21	40.67	40.50	-7.4	26,225	-0.03%
2021/08/04	13	43.05	2	43.70	42.65	11	26,340	0.04%
2021/08/03	21	43.90	4	43.81	43.70	17	27,730	0.06%
2021/08/02	5	44.00	5	43.92	44.20	0	28,021	0.00%
2021/07/30	95	45.30	93	44.96	43.35	2	28,144	0.01%
2021/07/29	19	43.47	25	43.54	44.35	-6	27,534	-0.02%
2021/07/28	63	43.59	65.1	43.75	42.20	-2.1	27,075	-0.01%
2021/07/27	10	40.97	10	41.12	41.20	0	26,056	0.00%
2021/07/26	23	43.22	10	43.46	42.30	13	26,116	0.05%
2021/07/23	53	43.72	27	43.71	43.35	26	26,337	0.10%
2021/07/22	18	42.38	9	41.78	41.75	9	25,857	0.03%
2021/07/21	91	45.38	105	45.40	42.40	-14	25,485	-0.05%	大賣/
2021/07/20	185	45.37	117.1	44.43	44.35	67.9	24,466	0.28%	大買/大賣/
2021/07/19	25	43.09	77.3	44.46	44.95	-52.3	22,479	-0.23%
2021/07/16	8	40.59	7.2	40.61	40.90	0.8	22,115	0.00%
2021/07/15	14.1	38.79	18	39.03	40.00	-3.9	21,834	-0.02%
2021/07/14	15.5	37.65	5	37.34	37.10	10.5	21,628	0.05%
2021/07/13	8.7	40.42	15	41.42	39.20	-6.3	21,783	-0.03%
2021/07/12	50	43.43	9	43.99	42.90	41	21,936	0.19%
2021/07/09	7	41.48	12	42.03	41.65	-5	21,268	-0.02%
2021/07/08	17	41.86	22	41.91	41.65	-5	21,017	-0.02%
2021/07/07	29.1	40.39	22	40.36	39.95	7.1	20,511	0.03%
2021/07/06	24.2	42.36	35	42.40	41.70	-10.8	20,219	-0.05%
2021/07/05	35.5	43.63	57.2	43.32	43.50	-21.7	19,851	-0.11%
2021/07/02	61	41.81	46.3	42.41	43.10	14.7	19,256	0.08%
2021/07/01	89.4	43.06	130.5	42.89	41.30	-41.1	18,476	-0.22%	大賣/
2021/06/30	148.3	44.61	108.4	45.14	43.00	39.9	17,484	0.23%	大買/大賣/
2021/06/29	44	40.80	23	41.44	41.55	21	15,148	0.14%
2021/06/28	14	36.81	25	37.09	37.80	-11	13,918	-0.08%
2021/06/25	73	33.24	19	33.86	34.40	54	13,210	0.41%
2021/06/24	1	31.35	10	31.26	31.30	-9	12,428	-0.07%
2021/06/23	9	31.32	6	30.88	30.60	3	12,329	0.02%
2021/06/22	1	31.50	4	31.08	30.90	-3	12,196	-0.02%
2021/06/21	1	29.35	1	30.10	29.50	0	12,003	0.00%
2021/06/18	2	30.20	2	30.65	30.30	0	11,934	0.00%
2021/06/17	0	0.00	2	31.10	30.65	-2	11,890	-0.02%
2021/06/16	1	31.60	0	0.00	30.75	1	11,855	0.01%
2021/06/15	0	0.00	10	30.75	31.55	-10	11,813	-0.08%
2021/06/11	2	30.48	1	30.40	30.40	1	11,766	0.01%
2021/06/10	0	0.00	9	30.01	30.50	-9	11,751	-0.08%
2021/06/09	12	30.64	13	30.61	30.45	-1	11,685	-0.01%
2021/06/08	5	30.95	5	31.35	30.90	0	11,651	0.00%
2021/06/04	7	31.20	1	31.35	31.25	6	11,513	0.05%
2021/06/03	16	31.93	20.9	31.83	31.80	-4.9	11,489	-0.04%
2021/06/02	7	32.05	9	32.58	32.45	-2	11,342	-0.02%
2021/06/01	14	32.00	10.1	32.32	32.30	3.9	11,104	0.04%
2021/05/31	54	33.60	16	33.98	32.20	38	11,023	0.34%
2021/05/28	5	32.05	6	31.78	32.40	-1	10,609	-0.01%
2021/05/27	5.1	30.40	10	30.21	29.70	-4.9	10,323	-0.05%
2021/05/25	2	28.95	1	29.55	28.90	1	10,221	0.01%
2021/05/24	1	29.45	9	29.39	29.35	-8	10,216	-0.08%
2021/05/21	7	29.52	15	29.00	29.80	-8	10,315	-0.08%
2021/05/20	5	29.48	9	28.96	28.60	-4	10,243	-0.04%
2021/05/19	29	30.32	8	30.65	30.40	21	10,129	0.21%
2021/05/18	1	28.60	0.5	29.25	29.25	0.5	9,808	0.01%
2021/05/17	0	0.00	4	26.58	26.60	-4	9,654	-0.04%
2021/05/14	13	29.95	16	28.84	29.25	-3	9,444	-0.03%
2021/05/13	11	30.18	80	30.25	29.75	-69	9,156	-0.75%
2021/05/12	20	34.29	28	33.05	32.95	-8	8,784	-0.09%
2021/05/11	129	37.25	55	36.60	36.60	74	8,381	0.88%	大買/
2021/05/10	14	34.84	25.1	35.21	35.50	-11.1	6,804	-0.16%
2021/05/07	14	31.05	6	31.19	32.30	8	6,335	0.13%
2021/05/06	2	30.28	4	30.65	30.00	-2	5,951	-0.03%
2021/05/05	1	29.90	15	29.62	29.40	-14	5,795	-0.24%
2021/05/04	8	29.81	26.1	28.85	28.15	-18.1	5,656	-0.32%
2021/05/03	26	31.21	23	30.97	30.30	3	5,487	0.05%
2021/04/29	38	30.87	30	30.91	30.65	8	5,135	0.16%
2021/04/28	4	29.48	0	0.00	29.45	4	4,641	0.09%
2021/04/27	0	0.00	40	29.08	29.40	-40	4,598	-0.87%
2021/04/23	4	28.48	5	28.45	28.65	-1	4,497	-0.02%
2021/04/22	19	30.62	35	30.11	29.10	-16	4,452	-0.36%
2021/04/21	1	28.90	1	29.20	29.20	0	4,098	0.00%
2021/04/20	14.8	29.34	7	29.51	29.75	7.8	4,011	0.19%
2021/04/19	32	30.76	55	30.92	30.75	-23	3,924	-0.59%
2021/04/16	56	29.82	132	29.09	29.80	-76	3,519	-2.16%	大賣/
2021/04/15	0	0.00	4	28.33	28.25	-4	3,046	-0.13%
2021/04/14	0	0.00	3	28.50	27.70	-3	3,046	-0.10%
2021/04/12	4	28.21	3	28.25	28.20	1	3,653	0.03%
2021/04/09	2	27.58	3	27.65	27.60	-1	3,636	-0.03%
2021/04/08	21	28.45	20	28.53	28.30	1	3,706	0.03%
2021/04/07	6	27.54	4	27.53	27.55	2	3,731	0.05%
2021/04/06	0	0.00	17	27.15	27.10	-17	3,751	-0.45%
2021/04/01	2	26.95	0	0.00	27.00	2	3,882	0.05%
2021/03/31	5	26.70	1	26.70	26.85	4	4,117	0.10%
2021/03/29	11	27.04	7.1	27.14	27.25	3.9	4,433	0.09%
2021/03/25	8	27.01	0	0.00	26.60	8	4,888	0.16%
2021/03/24	1	26.45	0	0.00	26.50	1	4,886	0.02%
2021/03/23	5	26.30	0	0.00	26.25	5	4,902	0.10%
2021/03/22	5	26.10	20	26.35	26.35	-15	4,962	-0.30%
2021/03/17	2	26.30	0.5	26.30	26.20	1.5	5,148	0.03%
2021/03/16	0	0.00	5	26.40	26.40	-5	5,255	-0.10%
2021/03/15	1	26.50	2	26.55	26.50	-1	5,262	-0.02%
2021/03/12	1	26.60	3	26.55	26.55	-2	5,294	-0.04%
2021/03/11	8	26.86	0	0.00	26.70	8	5,315	0.15%
2021/03/10	1	26.85	2	26.78	26.80	-1	5,316	-0.02%
2021/03/09	9	27.37	4	27.36	27.10	5	5,313	0.09%
2021/03/08	3	26.65	0	0.00	26.55	3	5,207	0.06%
2021/03/05	0	0.00	10	26.50	26.45	-10	5,246	-0.19%
2021/03/04	0	0.00	1	27.10	26.85	-1	5,286	-0.02%
2021/03/03	1	27.00	0	0.00	26.90	1	5,261	0.02%
2021/03/02	89	27.23	10	27.09	26.90	79	5,288	1.49%
2021/02/26	34	27.30	0	0.00	27.40	34	5,302	0.64%
2021/02/25	2	27.55	5	27.55	27.55	-3	5,270	-0.06%
2021/02/24	0	0.00	5	27.30	27.60	-5	5,219	-0.10%
2021/02/23	26	27.61	23	28.32	27.95	3	5,159	0.06%
2021/02/22	0	0.00	1	27.10	26.95	-1	4,977	-0.02%
2021/02/19	0	0.00	4	26.45	26.65	-4	4,929	-0.08%
2021/02/18	0	0.00	4	26.34	26.45	-4	4,912	-0.08%
2021/02/03	2	25.40	0	0.00	25.25	2	4,831	0.04%
2021/02/01	0	0.00	10	25.10	25.10	-10	4,806	-0.21%
2021/01/28	1	25.15	3	25.10	25.10	-2	4,766	-0.04%
2021/01/27	2	25.08	1	25.10	25.05	1	4,745	0.02%
2021/01/25	0	0.00	3	25.58	25.50	-3	4,712	-0.06%
2021/01/22	6	24.76	1	24.75	25.00	5	4,657	0.11%
2021/01/21	3	24.65	5	24.84	24.80	-2	4,626	-0.04%
2021/01/20	11	24.80	0.6	25.00	24.65	10.4	4,606	0.23%
2021/01/19	2	25.60	31	25.55	25.50	-29	4,556	-0.64%
2021/01/18	1	25.05	3	25.23	25.60	-2	4,527	-0.04%
2021/01/15	18	25.58	2	25.40	25.45	16	4,498	0.36%
2021/01/14	2	26.28	2	26.30	26.15	0	4,464	0.00%
2021/01/13	15	26.23	0	0.00	26.15	15	4,438	0.34%
2021/01/12	4	26.14	3	26.27	26.05	1	4,387	0.02%
2021/01/11	4	27.71	4	27.54	27.30	0	4,264	0.00%
2021/01/08	21.8	28.50	11	28.52	28.25	10.8	4,164	0.26%
2021/01/07	24	28.82	0	0.00	28.75	24	4,080	0.59%
2021/01/06	57	28.98	46	29.14	29.10	11	3,992	0.28%
2021/01/05	20	29.27	74.8	29.25	29.30	-54.8	3,766	-1.45%
2021/01/04	7	28.23	12	28.44	28.20	-5	3,209	-0.16%
2020/12/31	17.9	28.75	3.4	28.57	28.55	14.5	3,121	0.46%
2020/12/30	35	28.89	26	28.89	28.50	9	2,972	0.30%
2020/12/29	4.2	28.03	7	28.30	28.20	-2.8	2,716	-0.10%
2020/12/28	7.8	27.83	13	28.29	28.00	-5.2	2,580	-0.20%
2020/12/25	6	28.31	19	28.14	27.90	-13	2,394	-0.54%
2020/12/24	18	27.86	13	27.93	28.20	5	2,131	0.23%
2020/12/23	1	26.50	7	27.09	27.35	-6	1,857	-0.32%
2020/12/22	92	27.59	21	28.23	26.30	71	1,752	4.05%
2020/12/21	24	27.90	30	27.58	27.80	-6	1,443	-0.42%
2020/12/18	3	27.00	0	0.00	26.75	3	1,182	0.25%
2020/12/17	1	26.90	0	0.00	26.90	1	1,149	0.09%
2020/12/16	13	27.45	14	27.59	27.20	-1	1,116	-0.09%
2020/12/15	13	27.45	20	27.36	26.85	-7	1,045	-0.67%
2020/12/14	25	27.28	14	27.19	26.90	11	956	1.15%
2020/12/11	10	26.73	11	27.04	26.65	-1	872	-0.11%
2020/12/10	17	26.69	24	26.71	26.70	-7	806	-0.87%
2020/12/08	8	26.05	1	25.95	25.95	7	659	1.06%
2020/12/07	6	25.85	8	25.79	25.75	-2	618	-0.32%
2020/12/02	0	0.00	10	25.15	25.20	-10	576	-1.74%
2020/12/01	6	25.55	5	25.75	25.30	1	563	0.18%
2020/11/30	4	25.41	3	25.27	25.65	1	521	0.19%
2020/11/27	5	25.20	0	0.00	24.95	5	460	1.09%
2020/11/26	15	24.85	5	24.95	25.00	10	446	2.24%
2020/11/25	5	24.52	6	24.86	24.50	-1	404	-0.25%
2020/11/24	1	23.90	1	24.00	24.00	0	369	0.00%
2020/11/23	5	23.95	0	0.00	24.00	5	366	1.37%
2020/11/12	5	23.67	0	0.00	23.60	5	362	1.38%
2020/11/05	8	23.23	1	23.25	23.10	7	365	1.92%
2020/11/02	1	22.90	0	0.00	22.95	1	363	0.27%
2020/10/27	0	0.00	1	23.00	23.05	-1	363	-0.28%
2020/10/22	1	22.85	0	0.00	23.10	1	367	0.27%
2020/10/19	1	23.00	0	0.00	23.30	1	348	0.29%
2020/10/15	1	23.00	0	0.00	23.00	1	376	0.27%
2020/09/28	1	22.95	0	0.00	23.00	1	531	0.19%
2020/09/25	1	22.80	0	0.00	22.80	1	539	0.19%
2020/09/24	1	23.00	0	0.00	22.95	1	537	0.19%
2020/09/16	2	23.65	1	23.70	23.65	1	533	0.19%
2020/09/14	1	23.15	0	0.00	23.55	1	544	0.18%
2020/09/11	1	23.80	0	0.00	23.65	1	545	0.18%
2020/09/10	2	24.05	0	0.00	23.75	2	545	0.37%
2020/09/07	1	24.10	3	23.93	24.05	-2	540	-0.37%
2020/09/02	1	23.60	0	0.00	23.70	1	529	0.19%
2020/08/11	0	0.00	3	23.52	23.50	-3	531	-0.56%
2020/08/05	2	23.03	0	0.00	23.05	2	539	0.37%
2020/07/27	0	0.00	2	23.05	23.00	-2	568	-0.35%
2020/07/22	1	23.20	0	0.00	23.55	1	570	0.18%
2020/07/14	2	25.60	1	25.50	25.50	1	518	0.19%
2020/07/07	1	25.15	0	0.00	25.40	1	463	0.22%
2020/07/06	1	25.15	0	0.00	25.30	1	467	0.21%
2020/06/29	0	0.00	1	24.70	24.75	-1	496	-0.20%
2020/06/11	1	24.80	0	0.00	24.85	1	641	0.16%
2020/06/10	0	0.00	1	24.95	24.90	-1	648	-0.15%
2020/06/02	0	0.00	1	24.05	24.15	-1	706	-0.14%
2020/05/20	1	23.70	0	0.00	23.60	1	716	0.14%
2020/05/13	1	23.60	0	0.00	23.60	1	706	0.14%
2020/05/11	1	23.85	0	0.00	23.80	1	702	0.14%
2020/05/08	0	0.00	1	23.90	23.85	-1	691	-0.14%
2020/05/07	2	23.60	0	0.00	23.80	2	692	0.29%
2020/04/20	2	23.05	0	0.00	23.00	2	680	0.29%
2020/04/16	1	23.00	0	0.00	23.00	1	669	0.15%
2020/04/14	2	22.70	0	0.00	22.95	2	654	0.31%
2020/04/13	1	22.45	0	0.00	22.55	1	645	0.15%
2020/04/09	1	22.05	0	0.00	22.05	1	633	0.16%
2020/04/08	2	21.98	0	0.00	22.10	2	623	0.32%
2020/03/31	1	21.80	0	0.00	21.90	1	584	0.17%
2020/03/26	1	21.25	1	21.50	21.55	0	559	0.00%
2020/03/25	1	21.50	5	21.95	21.50	-4	561	-0.71%
2020/03/24	0	0.00	1	20.35	20.80	-1	545	-0.18%
2020/03/23	5	20.45	0	0.00	20.20	5	530	0.94%
2020/03/20	1	20.85	6	21.20	21.35	-5	518	-0.96%
2020/03/19	1	20.55	0	0.00	20.35	1	498	0.20%
2020/03/16	1	23.60	0	0.00	23.60	1	432	0.23%
2020/03/10	0	0.00	1	25.35	25.55	-1	358	-0.28%
2020/03/04	0	0.00	1	25.60	25.75	-1	342	-0.29%
2020/03/03	0	0.00	4	25.65	25.65	-4	339	-1.18%
2020/02/18	1	25.55	0	0.00	25.60	1	337	0.30%
2020/02/10	2	25.35	0	0.00	25.35	2	367	0.54%
2020/02/07	1	25.50	0	0.00	25.45	1	366	0.27%
2020/01/30	3	25.38	0	0.00	25.30	3	384	0.78%
2020/01/15	0	0.00	1	26.00	26.00	-1	382	-0.26%
2020/01/10	2	25.83	0	0.00	25.85	2	422	0.47%
2020/01/09	1	25.80	0	0.00	25.80	1	426	0.23%
2020/01/08	1	25.80	0	0.00	25.80	1	449	0.22%
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%
2020/01/03	0	0.00	2	26.03	26.00	-2	473	-0.42%
2020/01/02	1	25.95	0	0.00	26.00	1	477	0.21%
2019/12/31	1	26.05	0	0.00	26.00	1	479	0.21%
2019/12/23	1	25.85	0	0.00	25.80	1	504	0.20%
2019/12/20	1	25.85	0	0.00	25.45	1	500	0.20%
2019/12/18	1	25.85	0	0.00	26.05	1	497	0.20%
2019/12/13	0	0.00	5	25.80	25.90	-5	499	-1.00%
2019/12/10	1	25.80	0	0.00	25.85	1	536	0.19%
2019/12/02	2	25.88	0	0.00	25.95	2	667	0.30%
2019/11/29	1	26.00	0	0.00	26.00	1	753	0.13%
2019/11/12	1	26.00	0	0.00	26.05	1	851	0.12%
2019/11/11	1	26.10	0	0.00	26.05	1	840	0.12%
2019/11/04	1	26.10	0	0.00	26.15	1	847	0.12%
2019/10/29	1	26.35	0	0.00	26.50	1	844	0.12%
2019/10/18	0	0.00	10	26.40	27.20	-10	871	-1.15%
2019/10/15	0	0.00	1	25.95	25.95	-1	914	-0.11%
2019/10/14	3	26.10	0	0.00	26.10	3	909	0.33%
2019/09/19	3	26.17	0	0.00	26.20	3	1,026	0.29%
2019/09/17	5	26.30	0	0.00	26.35	5	1,035	0.48%
2019/09/16	5	26.85	0	0.00	26.70	5	1,007	0.50%
2019/09/11	1	26.60	0	0.00	26.60	1	1,009	0.10%
2019/09/06	1	26.70	0	0.00	26.70	1	994	0.10%
2019/09/04	10	27.60	1	27.35	27.35	9	948	0.95%
2019/09/03	1	26.85	8	27.14	27.25	-7	876	-0.80%
2019/08/23	6	25.61	0	0.00	25.50	6	739	0.81%
2019/08/22	1	25.90	0	0.00	26.00	1	700	0.14%
2019/08/21	1	26.00	1	26.00	26.20	0	701	0.00%
2019/08/07	0	0.00	1	25.90	26.15	-1	713	-0.14%
2019/08/06	2	25.55	0	0.00	26.00	2	711	0.28%
2019/08/01	3	26.10	0	0.00	26.45	3	708	0.42%
2019/07/31	1	26.25	0	0.00	26.30	1	696	0.14%
2019/07/26	6	26.09	0	0.00	26.05	6	698	0.86%
2019/07/23	1	26.65	0	0.00	26.85	1	681	0.15%
2019/07/22	0	0.00	2	27.15	27.00	-2	666	-0.30%
2019/07/19	0	0.00	12	27.13	26.95	-12	632	-1.90%
2019/07/18	0	0.00	1	26.30	26.40	-1	555	-0.18%
2019/07/10	1	25.70	0	0.00	25.65	1	530	0.19%
2019/07/09	2	25.40	0	0.00	25.75	2	525	0.38%
2019/07/08	1	25.80	0	0.00	25.85	1	522	0.19%
2019/07/04	0	0.00	5	25.75	25.80	-5	514	-0.97%
2019/07/02	2	25.58	5	25.40	25.75	-3	500	-0.60%
2019/07/01	5	27.02	0	0.00	27.05	5	461	1.08%
2019/06/26	0	0.00	2	26.90	26.90	-2	403	-0.50%
2019/06/19	0	0.00	0.4	26.80	26.80	-0.4	370	-0.12%
2019/06/18	0	0.00	1	26.90	26.75	-1	370	-0.27%
2019/06/17	1	26.80	0	0.00	26.75	1	373	0.27%
2019/06/11	0.1	26.50	0	0.00	26.55	0.1	385	0.04%
2019/06/06	0	0.00	2	26.55	26.55	-2	381	-0.52%
2019/05/30	0	0.00	1	26.95	26.90	-1	392	-0.26%
2019/05/28	5	26.95	3	26.90	26.95	2	395	0.51%
2019/05/20	1	26.30	0	0.00	26.35	1	374	0.27%
2019/05/13	2	26.15	0	0.00	26.15	2	377	0.53%
2019/05/07	0	0.00	0.7	26.10	26.10	-0.7	371	-0.19%
2019/04/29	2	26.10	0	0.00	26.15	2	363	0.55%
2019/04/25	0	0.00	1	26.25	26.30	-1	361	-0.28%
2019/04/16	0	0.00	7	26.15	26.25	-7	350	-2.00%
2019/04/11	1	26.25	0	0.00	26.15	1	341	0.29%
2019/04/02	1	26.25	0	0.00	26.25	1	323	0.31%
2019/04/01	0	0.00	11	26.40	26.30	-11	320	-3.44%
2019/03/29	1	26.40	0	0.00	26.25	1	313	0.32%
2019/03/27	1	26.05	0	0.00	26.20	1	309	0.32%
2019/03/26	1	26.25	2	26.20	26.25	-1	309	-0.32%
2019/03/25	1	26.15	0	0.00	26.20	1	308	0.32%
2019/03/22	1	26.25	0	0.00	26.35	1	303	0.33%
2019/03/12	0	0.00	5	26.05	26.10	-5	278	-1.80%
2019/03/07	0	0.00	2	25.95	26.00	-2	279	-0.72%
2019/02/27	1	25.90	0	0.00	26.00	1	253	0.39%
2019/02/26	3	26.02	0	0.00	25.90	3	252	1.19%
2019/02/25	2	25.95	0	0.00	25.95	2	244	0.82%
2019/02/22	3	25.60	0	0.00	25.65	3	235	1.28%
2019/02/19	2	25.60	0	0.00	25.55	2	226	0.88%
2019/02/18	2	25.48	0	0.00	25.50	2	225	0.89%
2019/01/28	0	0.00	1	24.90	24.90	-1	236	-0.42%
2019/01/21	0.4	24.70	0	0.00	24.80	0.4	251	0.16%
2019/01/04	1	24.30	0	0.00	24.40	1	375	0.27%
2018/12/21	1	24.30	0	0.00	24.30	1	485	0.21%
2018/11/07	1	24.80	0	0.00	24.90	1	585	0.17%
2018/10/30	1	23.90	0	0.00	24.00	1	609	0.16%
2018/10/24	1	24.45	0	0.00	24.30	1	590	0.17%
2018/10/18	1	25.20	0	0.00	25.35	1	526	0.19%
2018/10/16	0	0.00	112	25.17	25.45	-112	531	-21.08%	大賣/鉅額交易
2018/10/11	0	0.00	50	25.10	24.95	-50	530	-9.43%
2018/10/05	0	0.00	2	25.75	25.65	-2	558	-0.36%
2018/10/04	1	26.05	5	26.15	26.20	-4	562	-0.71%
2018/09/28	3	26.25	0	0.00	26.35	3	568	0.53%
2018/09/27	0	0.00	4	26.35	26.35	-4	550	-0.73%
2018/09/26	1	26.30	0	0.00	26.35	1	552	0.18%
2018/09/25	1	26.25	6	26.20	26.15	-5	559	-0.89%
2018/09/21	1	26.05	1	26.15	25.85	0	558	0.00%
2018/09/18	0	0.00	2	25.75	25.80	-2	553	-0.36%
2018/09/17	1	25.75	0	0.00	25.70	1	569	0.18%
2018/09/10	0	0.00	1	25.45	25.45	-1	581	-0.17%
2018/09/07	1	25.50	0	0.00	25.50	1	584	0.17%
2018/09/04	0	0.00	5	25.80	25.85	-5	602	-0.83%
2018/09/03	1	25.80	0	0.00	25.70	1	605	0.17%
2018/08/31	5	26.00	0	0.00	26.10	5	601	0.83%
2018/08/23	0	0.00	3	26.43	26.40	-3	663	-0.45%
2018/08/20	0	0.00	10	26.00	26.10	-10	666	-1.50%
2018/08/17	0	0.00	5	26.25	26.05	-5	665	-0.75%
2018/08/16	2	26.20	0	0.00	26.30	2	665	0.30%
2018/08/15	10	26.27	0	0.00	26.30	10	660	1.51%
2018/08/14	4	26.00	0	0.00	26.05	4	652	0.61%
2018/08/08	1	26.20	0	0.00	26.20	1	663	0.15%
2018/08/06	2	26.20	0	0.00	26.20	2	687	0.29%
2018/08/03	80	25.63	0	0.00	25.65	80	680	11.76%
2018/08/02	0	0.00	10	25.65	25.50	-10	682	-1.46%
2018/08/01	145	25.62	1	25.65	25.55	144	682	21.11%	大買/鉅額交易
2018/07/31	152	25.54	0	0.00	25.50	152	677	22.43%	大買/鉅額交易
2018/07/25	1	25.50	0	0.00	25.35	1	675	0.15%
2018/07/23	2	25.30	0	0.00	25.25	2	673	0.30%
2018/07/18	1	25.40	0	0.00	25.30	1	691	0.14%
2018/07/17	12	25.10	0	0.00	25.25	12	708	1.69%
2018/07/16	5	25.10	1	25.05	25.05	4	723	0.55%
2018/07/13	1	26.55	0	0.00	26.60	1	735	0.14%
2018/07/06	2	25.93	0	0.00	26.05	2	712	0.28%
2018/07/05	0	0.00	1	26.15	26.15	-1	706	-0.14%
2018/07/03	1	26.45	0	0.00	26.25	1	717	0.14%
2018/07/02	0	0.00	8	26.56	26.55	-8	710	-1.13%
2018/06/29	1	26.60	0	0.00	26.60	1	711	0.14%
2018/06/25	0	0.00	1	27.00	26.95	-1	736	-0.14%
2018/06/12	0	0.00	1	27.00	27.15	-1	807	-0.12%
2018/06/07	1	27.05	10	27.05	27.15	-9	808	-1.11%
2018/06/06	0	0.00	86	27.24	27.20	-86	804	-10.69%
2018/06/05	10	27.15	10	27.20	27.15	0	796	0.00%
2018/06/04	5	27.25	118	26.88	27.20	-113	792	-14.27%	大賣/鉅額交易
2018/06/01	0	0.00	113	26.82	26.90	-113	780	-14.47%	大賣/鉅額交易
2018/05/31	0	0.00	109	26.61	26.85	-109	780	-13.96%	大賣/鉅額交易
2018/05/28	0	0.00	1	26.80	26.75	-1	849	-0.12%
2018/05/25	0	0.00	5	26.80	26.75	-5	859	-0.58%
2018/05/23	0	0.00	10.4	26.80	26.70	-10.4	872	-1.19%
2018/05/18	10	26.75	0	0.00	26.80	10	883	1.13%
2018/05/11	0	0.00	17	26.30	26.40	-17	903	-1.88%
2018/05/09	164	26.59	0	0.00	26.50	164	897	18.27%	大買/鉅額交易
2018/05/03	95	26.62	5	26.65	26.65	90	928	9.70%
2018/05/02	96	26.62	0	0.00	26.70	96	960	10.00%
2018/04/30	124	26.52	0	0.00	26.60	124	966	12.83%	大買/鉅額交易
2018/04/26	0	0.00	1	26.40	26.25	-1	994	-0.10%
2018/04/24	7	26.41	0.5	26.50	26.55	6.5	1,008	0.64%
2018/04/23	1	26.85	1	26.90	27.00	0	1,003	0.00%
2018/04/20	5	26.65	3	26.87	26.60	2	995	0.20%
2018/04/19	17	27.16	0	0.00	26.85	17	1,000	1.70%
2018/04/13	1	26.30	0	0.00	26.30	1	1,045	0.10%
2018/04/10	1	26.60	0	0.00	26.45	1	1,187	0.08%
2018/04/09	0	0.00	23	26.40	26.70	-23	1,201	-1.91%
2018/04/02	5	26.50	0	0.00	26.45	5	1,245	0.40%
2018/03/31	1	26.35	4	26.64	26.35	-3	1,251	-0.24%
2018/03/30	1	26.20	0	0.00	26.20	1	1,264	0.08%
2018/03/27	0.3	25.90	0	0.00	25.95	0.3	1,257	0.02%
2018/03/23	1	25.60	35	25.72	25.85	-34	1,241	-2.74%
2018/03/21	2	26.25	0	0.00	26.15	2	1,211	0.17%
2018/03/19	21	26.45	0	0.00	26.45	21	1,190	1.76%
2018/03/16	0	0.00	1	26.25	26.40	-1	1,184	-0.08%
2018/03/12	0	0.00	5	26.20	26.25	-5	1,183	-0.42%
2018/03/06	1	26.10	0	0.00	26.15	1	1,202	0.08%
2018/03/05	4	26.48	21	26.90	26.00	-17	1,201	-1.42%
2018/03/01	6	26.95	0	0.00	27.00	6	1,174	0.51%
2018/02/27	1	26.70	0	0.00	26.55	1	1,134	0.09%
2018/02/23	21	26.72	1	26.85	26.55	20	1,125	1.78%
2018/02/07	1	25.85	0	0.00	25.85	1	1,133	0.09%
2018/02/06	1	25.65	106	25.78	25.80	-105	1,131	-9.28%	大賣/鉅額交易
2018/02/05	0	0.00	2	26.55	26.60	-2	1,107	-0.18%
2018/02/02	2	26.75	0	0.00	26.65	2	1,112	0.18%
2018/02/01	1	26.80	0	0.00	26.65	1	1,130	0.09%
2018/01/31	1	26.45	2	26.45	26.70	-1	1,145	-0.09%
2018/01/29	1	27.00	1	27.00	26.90	0	1,160	0.00%
2018/01/26	0	0.00	1	26.85	26.75	-1	1,181	-0.08%
2018/01/25	101	27.25	2	26.90	26.80	99	1,438	6.88%	大買/
2018/01/24	0	0.00	1	26.45	26.40	-1	1,461	-0.07%
2018/01/23	3	26.22	0	0.00	26.20	3	1,454	0.21%
2018/01/18	1	26.35	0	0.00	26.25	1	1,437	0.07%
2018/01/17	1	26.60	0	0.00	26.60	1	1,429	0.07%
2018/01/16	3	26.70	0	0.00	26.80	3	1,427	0.21%
2018/01/15	0	0.00	6	27.30	26.70	-6	1,436	-0.42%
2018/01/10	0	0.00	1	27.40	27.25	-1	1,457	-0.07%
2018/01/08	4	27.70	5	27.32	27.25	-1	1,443	-0.07%
2018/01/05	0	0.00	2	27.10	27.15	-2	1,370	-0.15%
2018/01/04	2	26.73	0	0.00	26.80	2	1,330	0.15%
2018/01/03	102	26.80	0	0.00	26.85	102	1,314	7.76%	大買/鉅額交易
2018/01/02	6	27.14	9	27.15	27.10	-3	1,298	-0.23%