允強 (2034)-統一券商分點個股進出

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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/17	0	0.00	0	25.25	25.20	0	520	0.00%
2024/04/10	1	25.90	0	0.00	25.75	1	509	0.20%
2024/03/06	1	25.20	0	0.00	25.15	1	516	0.19%
2024/03/05	1	25.15	0	0.00	25.15	1	519	0.19%
2024/02/29	1	25.65	0	0.00	25.60	1	495	0.20%
2024/02/23	1	26.10	0	0.00	26.05	1	477	0.21%
2024/01/30	1	26.20	0	0.00	26.10	1	475	0.21%
2024/01/25	0	0.00	10	26.35	26.35	-10	474	-2.11%
2024/01/23	2	26.33	0	0.00	26.45	2	470	0.43%
2024/01/22	1	26.25	0	0.00	26.35	1	463	0.22%
2024/01/18	1	26.20	0	0.00	26.15	1	455	0.22%
2024/01/17	0	0.00	1	26.30	26.30	-1	451	-0.22%
2024/01/16	0	0.00	10	26.71	26.55	-10	444	-2.25%
2024/01/11	1.3	26.78	0	0.00	26.75	1.3	453	0.28%
2024/01/10	0	0.00	5	26.75	26.75	-5	484	-1.03%
2024/01/08	0	0.00	1	27.05	26.95	-1	488	-0.20%
2024/01/04	0	0.00	20	26.90	26.95	-20	493	-4.05%
2023/12/28	2	27.35	0	0.00	27.25	2	496	0.40%
2023/12/27	0	0.00	11	27.30	27.20	-11	499	-2.20%
2023/12/22	6	27.05	2	27.30	27.15	4	480	0.83%
2023/12/21	21	27.35	1	27.45	27.20	20	480	4.17%
2023/12/20	3	27.55	0	0.00	27.55	3	476	0.63%
2023/12/15	7	27.31	7	27.32	27.30	0	447	0.00%
2023/12/08	0	0.00	2	26.70	26.75	-2	393	-0.51%
2023/12/07	0	0.00	2	26.85	26.85	-2	389	-0.51%
2023/12/06	0	0.00	1	27.05	27.10	-1	388	-0.26%
2023/12/05	2	27.15	1	26.95	27.15	1	388	0.25%
2023/12/04	0	0.00	1.3	26.97	26.95	-1.3	383	-0.34%
2023/12/01	3	27.00	0	0.00	27.00	3	383	0.78%
2023/11/30	0	0.00	7	27.00	27.00	-7	379	-1.84%
2023/11/23	0	0.00	1	26.70	26.80	-1	382	-0.26%
2023/11/22	0	0.00	6	26.94	26.85	-6	381	-1.57%
2023/11/21	1	26.90	0	0.00	27.00	1	377	0.27%
2023/11/20	3	26.70	2	26.65	26.75	1	373	0.27%
2023/11/17	3	26.70	1.1	26.51	26.65	1.9	372	0.52%
2023/11/16	2	26.65	2	26.58	26.65	0	374	0.00%
2023/11/15	3.1	26.49	0	0.00	26.60	3.1	374	0.83%
2023/11/14	0	0.00	9	26.17	26.10	-9	375	-2.40%
2023/11/13	0	0.00	3	26.35	26.35	-3	373	-0.80%
2023/11/10	3	26.82	0	0.00	26.75	3	365	0.82%
2023/11/09	3	26.65	0	0.00	26.80	3	366	0.82%
2023/10/26	0	0.00	8	26.15	26.35	-8	422	-1.89%
2023/10/18	7	26.50	0	0.00	26.50	7	452	1.55%
2023/10/04	1	26.95	0	0.00	26.85	1	513	0.19%
2023/09/26	0.1	27.60	0	0.00	27.40	0.1	536	0.02%
2023/09/25	0	27.60	0	0.00	27.70	0	548	0.01%
2023/09/19	3	28.00	3	28.05	27.95	0	563	0.00%
2023/09/11	0.1	27.55	0	0.00	27.50	0.1	595	0.02%
2023/09/07	1	27.20	0	0.00	27.30	1	600	0.17%
2023/09/06	3	27.45	0	0.00	27.40	3	605	0.50%
2023/08/24	0	27.00	0	0.00	26.90	0	648	0.00%
2023/08/04	0	0.00	0.2	27.70	27.70	-0.2	697	-0.03%
2023/08/02	0	0.00	3	27.75	27.70	-3	696	-0.43%
2023/08/01	1	27.45	0	0.00	27.55	1	685	0.15%
2023/07/24	4	27.53	0	0.00	27.50	4	659	0.61%
2023/07/21	1	27.70	0	0.00	27.80	1	658	0.15%
2023/07/20	0	0.00	1	27.70	27.90	-1	656	-0.15%
2023/07/19	1	29.05	0	0.00	29.05	1	635	0.16%
2023/07/13	1	28.90	3	28.83	28.85	-2	625	-0.32%
2023/07/12	0	0.00	2	29.00	28.90	-2	619	-0.32%
2023/07/06	1	29.25	0	0.00	29.20	1	637	0.16%
2023/07/05	2	29.50	0	0.00	29.40	2	638	0.31%
2023/06/29	2	29.25	0	0.00	29.25	2	642	0.31%
2023/06/27	0	0.00	4	29.49	29.30	-4	644	-0.62%
2023/06/19	0	0.00	10	29.05	29.10	-10	645	-1.55%
2023/06/16	0	0.00	6	29.10	29.00	-6	646	-0.93%
2023/06/15	1	28.90	0	0.00	28.95	1	639	0.16%
2023/06/14	9	28.96	0	0.00	28.85	9	647	1.39%
2023/06/08	0	0.00	16	28.92	29.00	-16	736	-2.17%
2023/06/07	10	29.05	0	0.00	29.05	10	763	1.31%
2023/06/02	5	28.90	0	0.00	28.75	5	791	0.63%
2023/05/30	1	28.70	0	0.00	28.70	1	802	0.12%
2023/05/29	1	28.75	0	0.00	28.65	1	826	0.12%
2023/05/26	1	28.80	1	28.75	28.75	0	845	0.00%
2023/05/25	0	0.00	9	29.00	28.90	-9	863	-1.04%
2023/05/17	1	28.50	0	0.00	28.65	1	957	0.10%
2023/05/16	0	0.00	55	28.56	28.50	-55	969	-5.67%
2023/05/15	0	0.00	10	28.55	28.60	-10	1,012	-0.99%
2023/05/12	0	0.00	1	28.80	28.85	-1	1,028	-0.10%
2023/05/11	0	0.00	1	28.80	28.70	-1	1,056	-0.09%
2023/05/04	4	29.35	0	0.00	29.35	4	1,169	0.34%
2023/05/03	1	29.10	0	0.00	29.25	1	1,211	0.08%
2023/05/02	5	29.10	0	0.00	29.25	5	1,242	0.40%
2023/04/26	0	0.00	5	28.80	29.00	-5	1,329	-0.38%
2023/04/24	0	0.00	159	28.82	28.85	-159	1,327	-11.98%	大賣/鉅額交易
2023/04/20	10	29.40	0	0.00	29.20	10	1,317	0.76%
2023/04/14	10	29.65	0	29.75	29.80	10	1,337	0.75%
2023/04/13	4	29.73	0	0.00	29.75	4	1,340	0.30%
2023/04/11	1	29.55	0	0.00	29.40	1	1,343	0.07%
2023/04/06	20	29.20	0	0.00	29.15	20	1,367	1.46%
2023/03/31	0	0.00	0.1	29.30	29.50	-0.1	1,409	-0.01%
2023/03/29	0	0.00	1.9	29.15	29.20	-1.9	1,643	-0.11%
2023/03/23	10	29.20	0	0.00	29.30	10	1,721	0.58%
2023/03/22	0	29.55	0	0.00	29.20	0	1,730	0.00%
2023/03/21	10	29.20	0	0.00	29.30	10	1,757	0.57%
2023/03/17	0	0.00	1	29.35	29.45	-1	1,746	-0.06%
2023/03/16	35	28.97	0	0.00	28.95	35	1,743	2.01%
2023/03/14	2	29.98	0	0.00	29.70	2	1,717	0.12%
2023/03/13	6	29.75	0	0.00	29.90	6	1,719	0.35%
2023/03/10	0	0.00	15	30.61	30.20	-15	1,689	-0.89%
2023/03/08	0	0.00	1	31.25	31.35	-1	1,689	-0.06%
2023/03/06	0	0.00	92	31.13	31.05	-92	1,666	-5.52%
2023/03/03	10	30.70	0	0.00	31.05	10	1,664	0.60%
2023/03/02	4	30.60	1	30.70	30.65	3	1,661	0.18%
2023/03/01	1	30.50	5	30.70	30.60	-4	1,662	-0.24%
2023/02/24	20.4	31.14	0	0.00	31.10	20.4	1,685	1.21%
2023/02/21	0	0.00	7	31.09	31.10	-7	1,714	-0.41%
2023/02/20	25	31.07	11	31.09	31.20	14	1,716	0.82%
2023/02/17	9	31.05	1	31.00	31.10	8	1,728	0.46%
2023/02/16	2	30.70	10	30.70	30.70	-8	1,714	-0.47%
2023/02/15	2	30.70	0	0.00	30.70	2	1,713	0.12%
2023/02/14	1	31.05	2	31.00	30.80	-1	1,705	-0.06%
2023/02/13	11	30.47	3	30.58	30.75	8	1,689	0.47%
2023/02/10	2	30.48	29	30.53	30.20	-27	1,650	-1.64%
2023/02/09	19	31.09	70	30.99	30.75	-51	1,641	-3.11%
2023/02/08	42	30.90	20	31.05	31.10	22	1,614	1.36%
2023/02/07	0	0.00	30	30.60	30.75	-30	1,563	-1.92%
2023/02/03	15	30.45	7	30.49	30.35	8	1,522	0.53%
2023/02/02	0	0.00	4	30.70	30.70	-4	1,509	-0.26%
2023/02/01	200	30.80	1	30.70	30.95	199	1,485	13.39%	大買/鉅額交易
2023/01/31	0	0.00	5	30.10	30.45	-5	1,444	-0.35%
2023/01/30	1	29.85	1	30.10	29.95	0	1,419	0.00%
2023/01/17	3	29.65	1	29.65	29.65	2	1,392	0.14%
2023/01/16	1	29.40	2	29.28	29.45	-1	1,379	-0.07%
2023/01/13	5	29.01	3	29.18	29.00	2	1,359	0.15%
2023/01/12	2	28.98	2	29.20	28.95	0	1,407	0.00%
2023/01/11	51	29.03	1	29.15	28.90	50	1,431	3.49%
2023/01/09	1	28.90	1	29.00	29.00	0	1,467	0.00%
2023/01/06	74	29.17	0	0.00	29.00	74	1,475	5.02%
2023/01/05	86	29.39	0	0.00	29.30	86	1,497	5.74%
2023/01/04	0	0.00	1	29.30	29.30	-1	1,497	-0.07%
2023/01/03	1	29.30	0	0.00	29.30	1	1,497	0.07%
2022/12/27	4	29.00	4	29.20	29.00	0	1,460	0.00%
2022/12/23	1	29.90	10	29.60	29.60	-9	1,455	-0.62%
2022/12/22	123	29.71	48	29.35	29.75	75	1,413	5.31%	大買/
2022/12/21	49	29.14	12	29.08	28.95	37	1,274	2.90%
2022/12/20	3	27.83	3	28.22	27.80	0	1,197	0.00%
2022/12/16	14	28.36	3	28.62	28.20	11	1,222	0.90%
2022/12/15	0	0.00	17	29.06	28.70	-17	1,210	-1.40%
2022/12/14	1	28.30	2	28.33	28.40	-1	1,169	-0.09%
2022/12/13	0	0.00	2	28.48	28.20	-2	1,158	-0.17%
2022/12/08	0	0.00	1	28.05	27.90	-1	1,150	-0.09%
2022/12/07	7	28.09	0	0.00	27.95	7	1,148	0.61%
2022/12/06	1	28.20	0	0.00	28.10	1	1,157	0.09%
2022/12/05	0	0.00	1	28.60	28.55	-1	1,171	-0.09%
2022/12/02	5	28.15	0	0.00	28.20	5	1,193	0.42%
2022/12/01	0	0.00	6	28.23	28.45	-6	1,206	-0.50%
2022/11/30	3	28.05	0	0.00	27.90	3	1,232	0.24%
2022/11/28	4	27.31	1	27.40	27.30	3	1,268	0.24%
2022/11/25	6	27.49	0	0.00	27.35	6	1,292	0.46%
2022/11/23	1	27.60	0	0.00	27.50	1	1,352	0.07%
2022/11/22	0	0.00	7	28.10	27.65	-7	1,366	-0.51%
2022/11/21	7	28.19	0	0.00	28.55	7	1,332	0.53%
2022/11/18	2	27.63	4	27.95	27.65	-2	1,301	-0.15%
2022/11/17	4	28.14	5	27.86	28.05	-1	1,290	-0.08%
2022/11/16	0	0.00	2	27.75	27.70	-2	1,281	-0.16%
2022/11/15	4	28.04	3	28.00	27.85	1	1,285	0.08%
2022/11/14	3	27.25	0	0.00	27.20	3	1,273	0.24%
2022/11/11	2	26.65	2	26.65	26.55	0	1,338	0.00%
2022/11/10	0	0.00	7	26.50	26.50	-7	1,698	-0.41%
2022/11/09	0	0.00	1	26.40	26.40	-1	1,710	-0.06%
2022/11/08	0	0.00	5	26.65	26.60	-5	1,760	-0.28%
2022/11/07	2	26.20	2	26.50	26.40	0	1,821	0.00%
2022/11/03	2	25.65	0	0.00	25.75	2	1,889	0.11%
2022/11/01	0	0.00	3	25.65	25.60	-3	1,960	-0.15%
2022/10/31	6	25.36	1	25.30	25.35	5	2,071	0.24%
2022/10/28	2	25.48	0	0.00	25.30	2	2,100	0.10%
2022/10/24	0	0.00	6	25.85	25.75	-6	2,567	-0.23%
2022/10/21	0	0.00	21	25.49	25.40	-21	2,677	-0.78%
2022/10/20	20	25.15	4	25.14	25.05	16	2,672	0.60%
2022/10/19	2	25.93	1	25.90	25.90	1	2,636	0.04%
2022/10/18	1	25.85	0	0.00	26.10	1	2,626	0.04%
2022/10/17	4	25.78	0	0.00	26.10	4	2,650	0.15%
2022/10/13	0	0.00	5	25.80	25.75	-5	2,810	-0.18%
2022/10/11	1	26.90	0	0.00	26.85	1	2,932	0.03%
2022/10/05	0	0.00	3	27.62	27.55	-3	2,984	-0.10%
2022/09/30	0	0.00	5	26.75	27.30	-5	3,002	-0.17%
2022/09/28	5	26.62	0	0.00	26.55	5	3,005	0.17%
2022/09/27	2	27.20	1	27.10	27.60	1	2,994	0.03%
2022/09/22	20	28.55	0	0.00	28.70	20	2,988	0.67%
2022/09/16	2	29.10	0	0.00	29.05	2	2,997	0.07%
2022/09/13	1	30.05	0	0.00	29.95	1	3,026	0.03%
2022/09/08	0	0.00	2	30.50	30.45	-2	3,049	-0.07%
2022/09/07	2	29.40	47	30.19	29.40	-45	3,035	-1.48%
2022/09/06	0	0.00	2	30.05	30.05	-2	3,032	-0.07%
2022/09/05	0	0.00	1	30.65	30.55	-1	3,010	-0.03%
2022/09/01	20	30.40	20	30.33	30.30	0	3,021	0.00%
2022/08/31	0	0.00	1	30.95	30.85	-1	3,007	-0.03%
2022/08/30	18	30.19	0	0.00	30.25	18	2,951	0.61%
2022/08/29	2	29.50	0	0.00	29.65	2	2,938	0.07%
2022/08/25	0	0.00	2	30.15	30.15	-2	2,918	-0.07%
2022/08/24	30	30.15	30	30.17	30.10	0	2,910	0.00%
2022/08/23	31	30.01	30	30.03	30.00	1	2,901	0.03%
2022/08/22	2	30.13	3	30.27	30.30	-1	2,894	-0.03%
2022/08/19	31	30.26	53	30.27	30.30	-22	2,879	-0.76%
2022/08/18	26	30.53	85	30.40	30.40	-59	2,865	-2.06%
2022/08/17	242	32.14	172.1	31.03	30.55	69.9	2,790	2.50%	大買/大賣/
2022/08/16	0	0.00	2	29.75	29.60	-2	2,436	-0.08%
2022/08/15	0	0.00	6.3	29.76	29.95	-6.3	2,440	-0.26%
2022/08/12	7	29.85	3.4	29.76	29.50	3.6	2,411	0.15%
2022/08/11	13	29.38	1	30.05	29.25	12	2,359	0.51%
2022/08/10	6	30.02	0	0.00	29.80	6	2,309	0.26%
2022/08/09	3	30.03	2	30.15	29.90	1	2,303	0.04%
2022/08/08	16	29.72	9	29.93	30.00	7	2,288	0.31%
2022/08/05	24	30.13	0.2	30.15	30.40	23.8	2,265	1.05%
2022/08/04	11.1	29.20	12	28.94	29.35	-0.9	2,209	-0.04%
2022/08/03	10.2	29.15	0	0.00	29.05	10.2	2,203	0.46%
2022/08/02	6	29.48	0	0.00	29.70	6	2,172	0.28%
2022/08/01	39	30.60	3	30.01	30.55	36	2,132	1.69%
2022/07/29	12.1	29.68	3.1	29.04	30.45	9	1,998	0.45%
2022/07/28	3.6	28.50	4	28.70	28.45	-0.4	1,841	-0.02%
2022/07/27	1	27.50	0	0.00	27.50	1	1,748	0.06%
2022/07/26	2	27.83	1	27.80	27.75	1	1,768	0.06%
2022/07/25	13	28.20	1	28.20	28.05	12	1,782	0.67%
2022/07/22	10	27.70	11	28.23	27.50	-1	1,795	-0.06%
2022/07/21	7	27.93	12.2	28.07	28.00	-5.2	1,836	-0.28%
2022/07/20	11.2	28.22	8.3	28.13	28.50	2.9	1,807	0.16%
2022/07/19	14	26.73	6.2	26.92	27.30	7.8	1,767	0.44%
2022/07/18	1.5	27.35	0	0.00	27.40	1.5	1,728	0.09%
2022/07/15	0.2	27.83	0	0.00	27.85	0.2	1,772	0.01%
2022/07/12	0	0.00	15	25.70	25.85	-15	1,993	-0.75%
2022/07/11	15	26.81	0	0.00	26.60	15	2,069	0.72%
2022/07/08	5	26.70	5	26.90	27.10	0	2,129	0.00%
2022/07/07	1	26.15	25	25.92	26.55	-24	2,312	-1.04%
2022/07/06	0	0.00	1	26.30	26.15	-1	2,352	-0.04%
2022/07/05	1	26.50	0	0.00	26.90	1	2,419	0.04%
2022/07/01	0	0.00	5	26.75	26.10	-5	2,526	-0.20%
2022/06/28	2	27.15	0	0.00	27.05	2	2,574	0.08%
2022/06/22	9	26.90	6	27.05	26.90	3	2,981	0.10%
2022/06/17	15	28.42	0	0.00	28.25	15	3,444	0.44%
2022/06/16	1	29.10	1	28.90	28.85	0	3,561	0.00%
2022/06/14	12	29.17	0	0.00	29.35	12	3,679	0.33%
2022/06/13	0	0.00	3	29.90	29.75	-3	3,922	-0.08%
2022/06/10	3	31.00	0	0.00	31.00	3	3,991	0.08%
2022/06/09	0	0.00	1	31.15	31.25	-1	4,000	-0.02%
2022/06/08	0	0.00	7	30.90	30.85	-7	4,027	-0.17%
2022/06/02	3	30.50	0	0.00	30.50	3	4,514	0.07%
2022/06/01	2	30.80	0	0.00	30.65	2	4,622	0.04%
2022/05/31	1	30.75	0	0.00	30.70	1	4,670	0.02%
2022/05/30	0	0.00	8	31.10	31.10	-8	4,710	-0.17%
2022/05/26	8	30.79	0	0.00	30.75	8	4,967	0.16%
2022/05/25	1	31.05	0	0.00	31.10	1	5,015	0.02%
2022/05/24	0	0.00	11	31.02	30.80	-11	5,059	-0.22%
2022/05/19	2	30.30	0	0.00	30.45	2	5,332	0.04%
2022/05/18	1	31.15	2	31.20	31.15	-1	5,332	-0.02%
2022/05/13	2	30.18	0	0.00	30.45	2	5,315	0.04%
2022/05/12	2	29.80	6	29.86	29.65	-4	5,303	-0.08%
2022/05/11	3	30.75	2	30.45	30.60	1	5,279	0.02%
2022/05/10	5	30.42	0	0.00	31.00	5	5,275	0.09%
2022/05/09	0	0.00	15	30.65	30.55	-15	5,250	-0.29%
2022/05/06	3	31.15	2	31.30	31.30	1	5,240	0.02%
2022/05/05	1	32.40	0	0.00	32.05	1	5,259	0.02%
2022/05/04	2	31.50	0	0.00	31.45	2	5,260	0.04%
2022/05/03	3	31.75	0	0.00	31.75	3	5,255	0.06%
2022/04/28	0	0.00	200	32.77	32.40	-200	5,255	-3.81%	大賣/鉅額交易
2022/04/27	0	0.00	60	32.40	32.30	-60	5,242	-1.14%
2022/04/26	0	0.00	1	33.75	33.70	-1	5,162	-0.02%
2022/04/25	47	34.68	70	35.37	34.40	-23	5,120	-0.45%
2022/04/22	36	36.72	7	36.42	36.30	29	5,041	0.58%
2022/04/21	0	0.00	84	36.50	36.00	-84	5,000	-1.68%
2022/04/20	78	36.91	94	36.34	37.00	-16	4,922	-0.33%
2022/04/19	83	36.59	10	36.52	36.65	73	4,840	1.51%
2022/04/18	12	36.00	45	36.26	35.50	-33	4,816	-0.69%
2022/04/15	40	37.26	1	37.00	36.60	39	4,780	0.82%
2022/04/14	4	36.83	85	36.81	36.60	-81	4,730	-1.71%
2022/04/13	94	36.97	22	37.24	37.00	72	4,668	1.54%
2022/04/12	31	36.24	1	36.10	35.75	30	4,483	0.67%
2022/04/11	1	35.95	73	35.88	35.55	-72	4,442	-1.62%
2022/04/08	54	35.80	8	35.78	35.90	46	4,375	1.05%
2022/04/07	8	35.39	52	35.35	34.55	-44	4,318	-1.02%
2022/04/06	55	35.73	0	0.00	35.75	55	4,261	1.29%
2022/04/01	1	35.05	0	0.00	35.25	1	4,239	0.02%
2022/03/31	1	35.40	10	35.25	35.10	-9	4,225	-0.21%
2022/03/30	0	0.00	11	35.14	35.90	-11	4,197	-0.26%
2022/03/29	50	35.58	77	35.69	35.30	-27	4,152	-0.65%
2022/03/28	129	36.13	117	36.68	35.95	12	4,106	0.29%	大買/大賣/
2022/03/25	108	37.68	141	37.52	37.55	-33	4,016	-0.82%	大買/大賣/
2022/03/24	261	36.84	46	36.29	37.15	215	3,857	5.57%	大買/鉅額交易
2022/03/23	129	36.17	52	35.55	36.05	77	3,659	2.10%	大買/
2022/03/22	68	35.70	66	35.45	35.80	2	3,539	0.06%
2022/03/21	56	34.91	0	0.00	35.00	56	3,392	1.65%
2022/03/18	9	33.91	11	34.05	33.80	-2	3,285	-0.06%
2022/03/17	11	34.26	9	34.64	34.30	2	3,313	0.06%
2022/03/16	42	35.30	42	35.04	35.15	0	3,211	0.00%
2022/03/15	19	34.26	29	34.36	34.00	-10	2,959	-0.34%
2022/03/14	2	33.90	0	0.00	33.95	2	2,891	0.07%
2022/03/11	10	33.69	10	33.92	33.75	0	2,910	0.00%
2022/03/10	22	33.93	22	33.96	33.95	0	2,881	0.00%
2022/03/09	9	33.95	15	33.54	34.50	-6	2,824	-0.21%
2022/03/08	40	35.12	48	35.41	32.80	-8	2,734	-0.29%
2022/03/07	18	33.85	26	33.97	33.80	-8	2,428	-0.33%
2022/03/04	9	33.74	9	33.91	33.70	0	2,335	0.00%
2022/03/03	0	0.00	5	33.70	33.65	-5	2,314	-0.22%
2022/03/02	5	34.15	8	33.93	33.75	-3	2,291	-0.13%
2022/03/01	5	34.44	4	34.49	33.45	1	2,264	0.04%
2022/02/25	1	32.95	0	0.00	33.00	1	2,142	0.05%
2022/02/24	0	0.00	1	32.15	32.15	-1	2,130	-0.05%
2022/02/23	7	32.40	1	32.65	32.80	6	2,090	0.29%
2022/02/22	7	32.65	8	32.71	32.25	-1	2,067	-0.05%
2022/02/21	6	33.34	3	31.87	32.75	3	1,970	0.15%
2022/02/17	0	0.00	2	31.10	31.30	-2	1,830	-0.11%
2022/02/15	0	0.00	10	31.00	30.95	-10	1,874	-0.53%
2022/02/14	4	30.93	1	31.00	31.00	3	1,954	0.15%
2022/02/11	4	31.43	0	0.00	31.40	4	1,974	0.20%
2022/02/10	6	31.14	0	0.00	31.20	6	2,003	0.30%
2022/02/09	3	30.98	0	0.00	31.05	3	2,137	0.14%
2022/02/08	0	0.00	9	30.74	30.95	-9	2,137	-0.42%
2022/02/07	1	30.20	11	30.10	30.50	-10	2,136	-0.47%
2022/01/26	4	29.70	1	30.00	29.85	3	2,130	0.14%
2022/01/25	0	0.00	2	29.93	29.90	-2	2,141	-0.09%
2022/01/24	1	29.95	3	29.85	30.15	-2	2,145	-0.09%
2022/01/20	4	30.33	0	0.00	30.65	4	2,127	0.19%
2022/01/19	3	30.12	3	30.17	30.05	0	2,122	0.00%
2022/01/18	3	30.20	2	30.15	30.20	1	2,142	0.05%
2022/01/14	2	30.40	12	30.15	30.25	-10	2,228	-0.45%
2022/01/13	0	0.00	6	30.66	30.65	-6	2,264	-0.26%
2022/01/12	0	0.00	10	30.10	30.25	-10	2,261	-0.44%
2022/01/11	3	30.15	18	30.19	30.10	-15	2,257	-0.66%
2022/01/10	10	30.88	5	30.88	30.95	5	2,213	0.23%
2022/01/07	6	31.44	11	31.37	31.35	-5	2,196	-0.23%
2022/01/05	7	32.01	5	32.10	32.00	2	2,223	0.09%
2022/01/04	1	32.00	1	32.10	32.05	0	2,271	0.00%
2022/01/03	1	32.40	1	32.30	32.20	0	2,322	0.00%
2021/12/30	4	32.28	11	32.30	32.30	-7	2,379	-0.29%
2021/12/29	1	32.30	12	32.30	32.30	-11	2,432	-0.45%
2021/12/28	10	32.35	25	32.22	32.15	-15	2,495	-0.60%
2021/12/24	13	32.56	35	32.44	32.30	-22	2,703	-0.81%
2021/12/23	19	32.62	3	32.52	32.60	16	2,826	0.57%
2021/12/22	7	33.10	14	32.83	32.70	-7	2,864	-0.24%
2021/12/21	7	32.60	24	32.83	33.10	-17	2,869	-0.59%
2021/12/20	26	33.07	19	32.73	33.15	7	2,886	0.24%
2021/12/17	47	32.67	0	32.55	32.85	47	2,856	1.64%
2021/12/16	18	32.00	0	0.00	31.95	18	2,836	0.63%
2021/12/15	3	32.13	1	31.95	32.15	2	2,891	0.07%
2021/12/14	8	32.28	18	32.19	32.05	-10	2,924	-0.34%
2021/12/13	19	32.96	0	0.00	32.85	19	2,928	0.65%
2021/12/10	0	0.00	3	31.80	31.80	-3	2,913	-0.10%
2021/12/09	0	0.00	2	32.00	31.80	-2	3,029	-0.07%
2021/12/08	8	32.86	15	32.75	32.25	-7	3,152	-0.22%
2021/12/07	7	32.41	0	0.00	32.45	7	3,185	0.22%
2021/12/03	0	0.00	2	31.90	31.65	-2	3,292	-0.06%
2021/12/02	0	0.00	3	31.40	31.60	-3	3,350	-0.09%
2021/11/30	0	0.00	15	31.45	31.40	-15	3,520	-0.43%
2021/11/29	5	31.50	9	31.66	31.40	-4	3,568	-0.11%
2021/11/26	0	0.00	12	32.39	32.30	-12	3,679	-0.33%
2021/11/25	3	33.12	6	32.90	32.70	-3	3,836	-0.08%
2021/11/24	10	32.68	30	32.24	32.60	-20	3,867	-0.52%
2021/11/23	34	32.10	3	31.78	31.65	31	3,887	0.80%
2021/11/19	0	0.00	4	31.11	31.10	-4	4,277	-0.09%
2021/11/18	5	31.30	2	31.33	31.30	3	4,390	0.07%
2021/11/17	0	0.00	3	31.68	31.55	-3	4,493	-0.07%
2021/11/16	0	0.00	17	32.12	31.85	-17	4,570	-0.37%
2021/11/15	3	32.10	5	32.09	32.05	-2	4,667	-0.04%
2021/11/12	0	0.00	35	32.54	32.60	-35	4,829	-0.72%
2021/11/11	48	33.76	23	32.83	32.65	25	5,042	0.50%
2021/11/10	11	33.15	18	32.76	32.60	-7	5,145	-0.14%
2021/11/09	12	33.01	18	33.04	32.80	-6	5,219	-0.11%
2021/11/08	32	33.21	15	32.99	33.05	17	5,328	0.32%
2021/11/05	10	31.70	0	0.00	31.80	10	5,390	0.19%
2021/11/04	0	0.00	12	32.28	31.90	-12	5,543	-0.22%
2021/11/03	12	32.06	7	31.30	32.15	5	5,736	0.09%
2021/11/02	11	31.93	9	31.81	31.30	2	5,916	0.03%
2021/11/01	10	31.80	21	31.40	31.50	-11	6,186	-0.18%
2021/10/29	0	0.00	3	31.43	31.55	-3	6,361	-0.05%
2021/10/28	0	0.00	2	31.58	31.65	-2	6,538	-0.03%
2021/10/27	7	31.49	24	31.86	31.50	-17	6,805	-0.25%
2021/10/26	43	31.87	14	31.69	31.85	29	7,562	0.38%
2021/10/25	14	31.64	1	31.15	31.60	13	8,155	0.16%
2021/10/22	7	31.24	58	31.18	30.95	-51	9,368	-0.54%
2021/10/21	60	32.20	6	31.77	32.30	54	9,616	0.56%
2021/10/20	11	31.15	21	31.64	31.15	-10	9,846	-0.10%
2021/10/19	22	31.68	11	31.61	31.50	11	10,394	0.11%
2021/10/18	0	0.00	5	31.07	30.90	-5	10,812	-0.05%
2021/10/15	14	31.30	24	31.47	31.30	-10	11,880	-0.08%
2021/10/14	14	31.19	0	0.00	31.10	14	13,954	0.10%
2021/10/13	1	30.65	17	30.71	30.50	-16	14,662	-0.11%
2021/10/08	0	32.18	31	31.63	31.40	-31	15,397	-0.20%
2021/10/07	16	32.06	3	31.85	32.05	13	15,688	0.08%
2021/10/06	4	31.50	12	32.66	31.50	-8	16,020	-0.05%
2021/10/05	16	32.77	1	32.20	32.70	15	16,721	0.09%
2021/10/04	2	34.35	23	34.68	34.20	-21	17,013	-0.12%
2021/10/01	5	36.50	202	36.39	35.90	-197	17,460	-1.13%	大賣/鉅額交易
2021/09/30	209	36.99	22	36.23	37.30	187	17,745	1.05%	大買/鉅額交易
2021/09/29	4	36.10	0	0.00	35.40	4	18,052	0.02%
2021/09/28	0	0.00	26	36.05	35.90	-26	18,833	-0.14%
2021/09/27	16	36.33	6	36.00	36.10	10	19,707	0.05%
2021/09/24	6	36.15	2	35.70	35.65	4	20,708	0.02%
2021/09/23	3	35.93	30	35.87	35.50	-27	23,034	-0.12%
2021/09/22	0	0.00	16	35.71	35.75	-16	24,254	-0.07%
2021/09/17	16	36.90	16	36.60	36.90	0	24,927	0.00%
2021/09/16	2	36.90	62	36.88	36.70	-60	25,772	-0.23%
2021/09/15	97	37.26	42	36.69	37.35	55	25,845	0.21%
2021/09/14	22	36.86	122	37.01	36.80	-100	25,948	-0.39%	大賣/
2021/09/13	120	37.72	11	37.21	37.90	109	26,030	0.42%	大買/鉅額交易
2021/09/10	41	36.88	38	36.75	36.80	3	25,962	0.01%
2021/09/09	28	36.44	17	35.11	36.75	11	25,934	0.04%
2021/09/08	4	36.08	76	36.55	35.90	-72	25,897	-0.28%
2021/09/07	52	37.15	25	36.97	36.45	27	25,887	0.10%
2021/09/06	61	37.06	20	36.48	36.90	41	25,875	0.16%
2021/09/03	42	36.71	10	37.05	36.35	32	25,799	0.12%
2021/09/02	0	0.00	139	36.58	36.25	-139	25,783	-0.54%	大賣/鉅額交易
2021/09/01	68	37.81	167	37.51	37.10	-99	25,758	-0.38%	大賣/
2021/08/31	216	37.33	9	37.43	37.15	207	25,661	0.81%	大買/鉅額交易
2021/08/30	6	36.50	13	36.60	36.25	-7	25,607	-0.03%
2021/08/27	11	36.25	19	35.94	36.45	-8	25,669	-0.03%
2021/08/26	47	38.06	29	37.42	36.35	18	25,731	0.07%
2021/08/25	12	35.16	52	35.41	35.80	-40	25,618	-0.16%
2021/08/24	80	35.57	83	35.21	35.70	-3	25,661	-0.01%
2021/08/23	77	35.88	8	35.66	35.35	69	25,959	0.27%
2021/08/20	5	34.80	14	34.52	34.85	-9	26,140	-0.03%
2021/08/19	94	34.71	117	35.65	34.65	-23	26,172	-0.09%	大賣/
2021/08/18	37	35.71	13	35.43	36.45	24	26,109	0.09%
2021/08/17	5	36.07	68	35.19	34.70	-63	25,982	-0.24%
2021/08/16	18	37.41	88	37.09	36.70	-70	25,820	-0.27%
2021/08/13	70	38.67	224	38.93	38.55	-154	25,750	-0.60%	大賣/鉅額交易
2021/08/12	112	39.20	27	38.90	39.80	85	25,781	0.33%	大買/
2021/08/11	5	38.46	50	39.02	38.00	-45	25,969	-0.17%
2021/08/10	37	38.93	77	39.50	38.55	-40	25,933	-0.15%
2021/08/09	71	40.80	38	40.39	39.75	33	25,992	0.13%
2021/08/06	80	40.52	346	40.54	40.00	-266	26,067	-1.02%	大賣/鉅額交易
2021/08/05	18	40.83	84	40.95	40.50	-66	26,225	-0.25%
2021/08/04	183	42.76	211	43.26	42.65	-28	26,340	-0.11%	大買/大賣/
2021/08/03	2	43.88	85	43.90	43.70	-83	27,730	-0.30%
2021/08/02	44	43.97	41	43.65	44.20	3	28,021	0.01%
2021/07/30	56	45.47	162	44.41	43.35	-106	28,144	-0.38%	大賣/鉅額交易
2021/07/29	270	43.47	217	43.05	44.35	53	27,534	0.19%	大買/大賣/
2021/07/28	344	43.59	312	43.32	42.20	32	27,075	0.12%	大買/大賣/
2021/07/27	56	41.94	58	41.22	41.20	-2	26,056	-0.01%
2021/07/26	88	43.30	47	43.09	42.30	41	26,116	0.16%
2021/07/23	161	44.08	82	43.68	43.35	79	26,337	0.30%	大買/
2021/07/22	42	42.09	132	42.15	41.75	-90	25,857	-0.35%	大賣/
2021/07/21	163	45.81	691	44.91	42.40	-528	25,485	-2.07%	大買/大賣/鉅額交易
2021/07/20	647	45.01	914	44.56	44.35	-267	24,466	-1.09%	大買/大賣/鉅額交易
2021/07/19	101	43.83	168	44.01	44.95	-67	22,479	-0.30%	大買/大賣/
2021/07/16	704	40.72	162	40.43	40.90	542	22,115	2.45%	大買/大賣/鉅額交易
2021/07/15	189	39.26	24	39.16	40.00	165	21,834	0.76%	大買/鉅額交易
2021/07/14	31	37.62	41	37.33	37.10	-10	21,628	-0.05%
2021/07/13	27	40.75	178	41.02	39.20	-151	21,783	-0.69%	大賣/鉅額交易
2021/07/12	230	44.06	256	43.89	42.90	-26	21,936	-0.12%	大買/大賣/
2021/07/09	169	41.93	98	41.58	41.65	71	21,268	0.33%	大買/
2021/07/08	168	41.96	59.1	41.78	41.65	108.9	21,017	0.52%	大買/鉅額交易
2021/07/07	68	40.45	39.8	40.90	39.95	28.2	20,511	0.14%
2021/07/06	309	43.63	1,187	43.24	41.70	-878	20,219	-4.34%	大買/大賣/鉅額交易
2021/07/05	743	43.13	336	43.16	43.50	407	19,851	2.05%	大買/大賣/鉅額交易
2021/07/02	157	42.63	176	42.08	43.10	-19	19,256	-0.10%	大買/大賣/
2021/07/01	412	41.84	925	44.37	41.30	-513	18,476	-2.78%	大買/大賣/鉅額交易
2021/06/30	4,061.1	45.41	3,531.7	45.00	43.00	529.4	17,484	3.03%	大買/大賣/鉅額交易
2021/06/29	405	40.86	1,349.3	40.86	41.55	-944.3	15,148	-6.23%	大買/大賣/鉅額交易
2021/06/28	247	36.80	1,832.6	36.02	37.80	-1,585.6	13,918	-11.39%	大買/大賣/鉅額交易
2021/06/25	3,138	34.13	553	33.67	34.40	2,585	13,210	19.57%	大買/大賣/鉅額交易
2021/06/24	132	31.67	32	31.42	31.30	100	12,428	0.80%	大買/
2021/06/23	49	31.41	195	31.20	30.60	-146	12,329	-1.18%	大賣/鉅額交易
2021/06/22	248	31.14	30	30.70	30.90	218	12,196	1.79%	大買/鉅額交易
2021/06/21	2	29.80	136	29.74	29.50	-134	12,003	-1.12%	大賣/鉅額交易
2021/06/18	14	30.29	101	30.21	30.30	-87	11,934	-0.73%	大賣/
2021/06/17	16	31.23	1	31.25	30.65	15	11,890	0.13%
2021/06/16	4	31.15	170.3	31.41	30.75	-166.3	11,855	-1.40%	大賣/鉅額交易
2021/06/15	207.1	31.33	13	31.30	31.55	194.1	11,813	1.64%	大買/鉅額交易
2021/06/11	15.1	30.76	2	30.15	30.40	13.1	11,766	0.11%
2021/06/10	4	30.21	563	29.96	30.50	-559	11,751	-4.76%	大賣/鉅額交易
2021/06/09	4	30.60	49	30.60	30.45	-45	11,685	-0.39%
2021/06/08	64.1	31.28	38	31.05	30.90	26.1	11,651	0.22%
2021/06/07	57	31.33	49	30.21	30.75	8	11,619	0.07%
2021/06/04	5	31.30	59	31.43	31.25	-54	11,513	-0.47%
2021/06/03	299	32.16	44	32.28	31.80	255	11,489	2.22%	大買/鉅額交易
2021/06/02	121	32.52	135	32.36	32.45	-14	11,342	-0.12%	大買/大賣/
2021/06/01	0	0.00	39	32.14	32.30	-39	11,104	-0.35%
2021/05/31	81	34.17	426	33.25	32.20	-345	11,023	-3.13%	大賣/鉅額交易
2021/05/28	984	32.28	61	32.09	32.40	923	10,609	8.70%	大買/鉅額交易
2021/05/27	56	30.57	1	30.05	29.70	55	10,323	0.53%
2021/05/26	130	29.80	0	0.00	29.80	130	10,223	1.27%	大買/鉅額交易
2021/05/25	5	29.60	33	29.25	28.90	-28	10,221	-0.27%
2021/05/24	108	29.66	110	29.13	29.35	-2	10,216	-0.02%	大買/大賣/
2021/05/21	327	29.72	28	29.54	29.80	299	10,315	2.90%	大買/鉅額交易
2021/05/20	12	29.00	24	29.04	28.60	-12	10,243	-0.12%
2021/05/19	103	30.30	79	30.92	30.40	24	10,129	0.24%	大買/
2021/05/18	158	29.01	24	29.07	29.25	134	9,808	1.37%	大買/鉅額交易
2021/05/17	25	27.19	108	27.08	26.60	-83	9,654	-0.86%	大賣/
2021/05/14	26	28.62	37	28.24	29.25	-11	9,444	-0.12%
2021/05/13	60	30.77	158	30.01	29.75	-98	9,156	-1.07%	大賣/
2021/05/12	215	34.62	408	34.06	32.95	-193	8,784	-2.20%	大買/大賣/鉅額交易
2021/05/11	991	37.36	1,692	36.63	36.60	-701	8,381	-8.36%	大買/大賣/鉅額交易
2021/05/10	1,086	35.41	41	34.87	35.50	1,045	6,804	15.36%	大買/鉅額交易
2021/05/07	201	31.04	71	30.47	32.30	130	6,335	2.05%	大買/鉅額交易
2021/05/06	59	30.58	34	29.98	30.00	25	5,951	0.42%
2021/05/05	53	29.95	0	0.00	29.40	53	5,795	0.91%
2021/05/04	23	28.37	70	29.03	28.15	-47	5,656	-0.83%
2021/05/03	19	31.19	188	31.39	30.30	-169	5,487	-3.08%	大賣/鉅額交易
2021/04/29	348	30.62	38	30.38	30.65	310	5,135	6.04%	大買/鉅額交易
2021/04/28	0	0.00	4	29.70	29.45	-4	4,641	-0.09%
2021/04/27	12	29.38	0	0.00	29.40	12	4,598	0.26%
2021/04/26	0	0.00	162	28.90	29.15	-162	4,546	-3.56%	大賣/鉅額交易
2021/04/23	1	28.50	12	28.43	28.65	-11	4,497	-0.24%
2021/04/22	44	30.55	91	29.71	29.10	-47	4,452	-1.06%
2021/04/21	38	29.29	103	28.94	29.20	-65	4,098	-1.59%	大賣/
2021/04/20	91	29.47	175	29.48	29.75	-84	4,011	-2.09%	大賣/
2021/04/19	358	30.91	257	30.67	30.75	101	3,924	2.57%	大買/大賣/鉅額交易
2021/04/16	278	29.86	35	29.65	29.80	243	3,519	6.90%	大買/鉅額交易
2021/04/15	8	28.44	10	28.23	28.25	-2	3,046	-0.07%
2021/04/14	88	28.64	25	28.00	27.70	63	3,046	2.07%
2021/04/13	0	0.00	71	28.15	27.75	-71	3,156	-2.25%
2021/04/12	48	28.27	5	28.39	28.20	43	3,653	1.18%
2021/04/09	1	27.50	25	27.60	27.60	-24	3,636	-0.66%
2021/04/08	59	28.58	23.5	28.56	28.30	35.6	3,706	0.96%
2021/04/07	0	0.00	4.4	27.46	27.55	-4.4	3,731	-0.12%
2021/04/06	1	27.15	1	27.20	27.10	0	3,751	0.00%
2021/04/01	0	0.00	2	26.90	27.00	-2	3,882	-0.05%
2021/03/31	4	26.71	1	26.80	26.85	3	4,117	0.07%
2021/03/30	2	26.90	0	0.00	27.00	2	4,354	0.05%
2021/03/29	0.4	27.24	0	0.00	27.25	0.4	4,433	0.01%
2021/03/26	2	26.65	0	0.00	26.80	2	4,641	0.04%
2021/03/25	0	0.00	2	27.05	26.60	-2	4,888	-0.04%
2021/03/24	0	0.00	1	26.45	26.50	-1	4,886	-0.02%
2021/03/22	0.2	26.15	0	0.00	26.35	0.2	4,962	0.00%
2021/03/18	0	0.00	3	26.25	26.20	-3	5,096	-0.06%
2021/03/16	0	0.00	1	26.50	26.40	-1	5,255	-0.02%
2021/03/15	0	0.00	2	26.55	26.50	-2	5,262	-0.04%
2021/03/11	0	0.00	4	26.86	26.70	-4	5,315	-0.08%
2021/03/10	1	26.85	2	26.80	26.80	-1	5,316	-0.02%
2021/03/09	2	27.10	2	27.15	27.10	0	5,313	0.00%
2021/03/05	0	0.00	42	26.50	26.45	-42	5,246	-0.80%
2021/03/04	4	27.06	1	27.50	26.85	3	5,286	0.06%
2021/03/02	2	27.30	0	0.00	26.90	2	5,288	0.04%
2021/02/26	1	27.70	20	27.55	27.40	-19	5,302	-0.36%
2021/02/25	2	27.63	3	27.58	27.55	-1	5,270	-0.02%
2021/02/24	2	27.43	4	27.40	27.60	-2	5,219	-0.04%
2021/02/23	37	28.58	7	28.00	27.95	30	5,159	0.58%
2021/02/22	0	0.00	3	26.87	26.95	-3	4,977	-0.06%
2021/02/19	4	26.49	10	26.45	26.65	-6	4,929	-0.12%
2021/02/18	1	26.50	2	26.08	26.45	-1	4,912	-0.02%
2021/02/17	2	25.35	0	0.00	25.80	2	4,876	0.04%
2021/02/05	6	25.25	2	25.40	25.25	4	4,846	0.08%
2021/02/04	5	25.20	0	0.00	25.15	5	4,830	0.10%
2021/02/03	0	0.00	1	25.25	25.25	-1	4,831	-0.02%
2021/02/02	0	0.00	9	25.24	25.35	-9	4,820	-0.19%
2021/02/01	2	25.13	10	25.05	25.10	-8	4,806	-0.17%
2021/01/29	2	25.25	0	0.00	25.00	2	4,789	0.04%
2021/01/26	0	0.00	15	24.90	24.90	-15	4,737	-0.32%
2021/01/25	0	0.00	9	25.48	25.50	-9	4,712	-0.19%
2021/01/22	1	25.10	0	0.00	25.00	1	4,657	0.02%
2021/01/21	5	24.85	0	0.00	24.80	5	4,626	0.11%
2021/01/20	14	24.86	0	0.00	24.65	14	4,606	0.30%
2021/01/19	3	25.55	2	25.50	25.50	1	4,556	0.02%
2021/01/18	6	25.05	0	0.00	25.60	6	4,527	0.13%
2021/01/15	1	25.45	13	25.64	25.45	-12	4,498	-0.27%
2021/01/14	22	26.32	1	26.30	26.15	21	4,464	0.47%
2021/01/13	13.1	26.39	0.2	26.20	26.15	12.9	4,438	0.29%
2021/01/12	5	26.25	23	26.30	26.05	-18	4,387	-0.41%
2021/01/11	6	27.49	30	27.80	27.30	-24	4,264	-0.56%
2021/01/08	8	28.26	0	0.00	28.25	8	4,164	0.19%
2021/01/07	15	28.86	3	28.67	28.75	12	4,080	0.29%
2021/01/06	29	29.43	10	29.61	29.10	19	3,992	0.48%
2021/01/05	26.2	29.31	71.4	29.27	29.30	-45.2	3,766	-1.20%
2021/01/04	4	28.26	8	28.50	28.20	-4	3,209	-0.12%
2020/12/31	12	28.59	12	28.59	28.55	0	3,121	0.00%
2020/12/30	21.2	28.88	28	28.92	28.50	-6.8	2,972	-0.23%
2020/12/29	62	28.13	20	28.39	28.20	42	2,716	1.55%
2020/12/28	0	0.00	4	28.10	28.00	-4	2,580	-0.16%
2020/12/25	19	28.21	35	28.16	27.90	-16	2,394	-0.67%
2020/12/24	49	28.02	2	27.83	28.20	47	2,131	2.20%
2020/12/23	18	26.92	14	26.66	27.35	4	1,857	0.22%
2020/12/22	40	28.07	85.4	27.99	26.30	-45.4	1,752	-2.59%
2020/12/21	34.1	27.56	12	27.23	27.80	22.1	1,443	1.53%
2020/12/18	7.2	26.99	6	27.05	26.75	1.2	1,182	0.10%
2020/12/17	1	26.85	1	26.90	26.90	0	1,149	0.00%
2020/12/16	16	27.23	2	27.13	27.20	14	1,116	1.25%
2020/12/15	22.1	27.54	25	26.89	26.85	-2.9	1,045	-0.27%
2020/12/14	27	27.05	12	27.11	26.90	15	956	1.57%
2020/12/11	52	26.88	30	26.30	26.65	22	872	2.52%
2020/12/10	22	26.31	22	26.90	26.70	0	806	0.00%
2020/12/08	20	26.06	23	25.87	25.95	-3	659	-0.46%
2020/12/07	1	25.70	1	25.80	25.75	0	618	0.00%
2020/12/03	0	0.00	7	25.46	25.35	-7	576	-1.21%
2020/12/02	1	25.25	2	25.30	25.20	-1	576	-0.17%
2020/12/01	2	25.40	7	25.49	25.30	-5	563	-0.89%
2020/11/30	5	25.67	1	25.20	25.65	4	521	0.77%
2020/11/27	4	25.10	0	0.00	24.95	4	460	0.87%
2020/11/26	2	25.15	0	0.00	25.00	2	446	0.45%
2020/11/25	3	24.48	0	0.00	24.50	3	404	0.74%
2020/11/18	1	23.80	0	0.00	23.90	1	355	0.28%
2020/11/04	3	23.30	0	0.00	23.25	3	368	0.81%
2020/11/03	3	23.10	0	0.00	23.10	3	364	0.82%
2020/10/28	0	0.00	1	23.15	23.05	-1	366	-0.27%
2020/10/19	0	0.00	11	23.30	23.30	-11	348	-3.16%
2020/09/28	1	23.05	0	0.00	23.00	1	531	0.19%
2020/09/25	0	0.00	1	22.85	22.80	-1	539	-0.19%
2020/09/22	1	23.60	0	0.00	23.50	1	532	0.19%
2020/09/18	0	0.00	1	23.70	23.70	-1	533	-0.19%
2020/09/11	0	0.00	1	23.85	23.65	-1	545	-0.18%
2020/09/03	3	23.70	0	0.00	23.60	3	526	0.57%
2020/08/27	0	0.00	20	23.40	23.50	-20	530	-3.77%
2020/08/25	0	0.00	0.5	23.25	23.25	-0.5	534	-0.09%
2020/08/24	2	23.25	0	0.00	23.15	2	537	0.37%
2020/08/20	8	23.16	0	0.00	23.20	8	541	1.48%
2020/08/19	15	23.52	0	0.00	23.55	15	536	2.80%
2020/08/14	0	0.00	0.5	23.55	23.55	-0.5	530	-0.09%
2020/08/12	1	23.20	1	23.30	23.30	0	529	0.00%
2020/08/11	0	0.00	4	23.55	23.50	-4	531	-0.75%
2020/08/10	2	23.30	2.6	23.32	23.30	-0.6	531	-0.11%
2020/08/05	1	23.05	0	0.00	23.05	1	539	0.19%
2020/08/03	1	22.90	2	23.00	22.90	-1	549	-0.18%
2020/07/31	0	0.00	0.5	23.15	23.15	-0.5	547	-0.10%
2020/07/29	0	0.00	1	23.05	23.00	-1	552	-0.18%
2020/07/28	1	22.90	0	0.00	22.90	1	558	0.18%
2020/07/27	0	0.00	2	23.10	23.00	-2	568	-0.35%
2020/07/24	2	23.25	0	0.00	23.20	2	565	0.35%
2020/07/21	1	23.30	0	0.00	23.25	1	570	0.18%
2020/07/16	1	24.20	0	0.00	24.15	1	539	0.19%
2020/07/15	0	0.00	12	24.27	24.30	-12	540	-2.22%
2020/07/14	2	25.45	0	0.00	25.50	2	518	0.39%
2020/07/13	8	25.55	0	0.00	25.60	8	488	1.64%
2020/07/10	0	0.00	3	25.43	25.45	-3	483	-0.62%
2020/06/22	1	24.80	0	0.00	24.85	1	526	0.19%
2020/06/19	11	24.35	0	0.00	24.35	11	534	2.06%
2020/06/12	0	0.00	1	24.30	24.55	-1	624	-0.16%
2020/06/04	1	24.65	0	0.00	24.60	1	705	0.14%
2020/06/03	1	24.55	0	0.00	24.55	1	709	0.14%
2020/05/21	1	23.85	0	0.00	23.75	1	718	0.14%
2020/05/19	0	0.00	1	23.75	23.70	-1	714	-0.14%
2020/05/18	1	23.55	0	0.00	23.55	1	713	0.14%
2020/05/12	1	23.70	0	0.00	23.65	1	704	0.14%
2020/05/08	0	0.00	1	23.90	23.85	-1	691	-0.14%
2020/05/06	0	0.00	1	23.80	23.75	-1	694	-0.14%
2020/05/04	0	0.00	1	23.55	23.60	-1	695	-0.14%
2020/04/30	1	24.00	0	0.00	23.90	1	690	0.14%
2020/04/28	0	0.00	1	23.00	23.40	-1	683	-0.15%
2020/04/21	1	22.75	0	0.00	22.40	1	693	0.14%
2020/04/20	0	0.00	1	22.95	23.00	-1	680	-0.15%
2020/04/16	1	23.00	0	0.00	23.00	1	669	0.15%
2020/04/15	0	0.00	20	23.21	23.30	-20	664	-3.01%
2020/04/14	1	22.90	0	0.00	22.95	1	654	0.15%
2020/04/13	0	0.00	5	22.45	22.55	-5	645	-0.77%
2020/04/10	15	22.25	0	0.00	22.40	15	642	2.34%
2020/04/08	5	22.10	55	22.10	22.10	-50	623	-8.02%
2020/04/07	0	0.00	15	21.80	22.00	-15	598	-2.51%
2020/04/01	13	21.80	0	0.00	21.90	13	588	2.21%
2020/03/30	1	21.75	0	0.00	21.80	1	578	0.17%
2020/03/27	1	22.10	85	21.95	21.95	-84	572	-14.68%
2020/03/25	40	21.98	0	0.00	21.50	40	561	7.12%
2020/03/24	25	20.82	0	0.00	20.80	25	545	4.58%
2020/03/23	6	20.28	0	0.00	20.20	6	530	1.13%
2020/03/19	9	20.56	0	0.00	20.35	9	498	1.80%
2020/03/17	6	23.15	5	23.10	22.95	1	455	0.22%
2020/03/13	2	23.68	0	0.00	24.05	2	421	0.47%
2020/03/12	1	25.20	11	25.28	25.15	-10	380	-2.63%
2020/03/10	1	25.30	0	0.00	25.55	1	358	0.28%
2020/03/09	2	25.53	0	0.00	25.50	2	350	0.57%
2020/02/18	5	25.55	0	0.00	25.60	5	337	1.48%
2020/02/14	1	25.55	0	0.00	25.55	1	346	0.29%
2020/02/12	1	25.40	0	0.00	25.40	1	363	0.27%
2020/02/10	0	0.00	1	25.30	25.35	-1	367	-0.27%
2020/02/06	0	0.00	2	25.80	25.80	-2	366	-0.55%
2020/01/31	1	25.60	0	0.00	25.55	1	376	0.27%
2020/01/14	0	0.00	30	26.01	26.05	-30	385	-7.78%
2020/01/09	1	25.80	0	0.00	25.80	1	426	0.23%
2020/01/02	0	0.00	51	26.02	26.00	-51	477	-10.67%
2019/12/23	4	25.84	0	0.00	25.80	4	504	0.79%
2019/12/19	1	26.00	0	0.00	26.00	1	493	0.20%
2019/12/17	1	25.90	0	0.00	25.95	1	493	0.20%
2019/12/10	1	25.80	0	0.00	25.85	1	536	0.19%
2019/12/04	0	0.00	24	25.85	26.00	-24	570	-4.20%
2019/12/02	0	0.00	41	25.89	25.95	-41	667	-6.14%
2019/11/13	1	26.00	0	0.00	26.00	1	857	0.12%
2019/10/21	0	0.00	3	26.80	26.70	-3	849	-0.35%
2019/10/18	1	26.30	19	27.20	27.20	-18	871	-2.07%
2019/10/16	1	26.30	7	26.48	26.30	-6	930	-0.64%
2019/10/15	1	25.95	55	26.00	25.95	-54	914	-5.90%
2019/10/07	0	0.00	4	26.40	26.45	-4	900	-0.44%
2019/10/03	1	26.10	0	0.00	26.20	1	906	0.11%
2019/10/02	10	26.20	0	0.00	26.20	10	913	1.09%
2019/09/26	1	26.20	5	26.25	26.25	-4	915	-0.44%
2019/09/24	0	0.00	20	26.40	26.30	-20	993	-2.01%
2019/09/20	1	26.25	0	0.00	26.30	1	1,016	0.10%
2019/09/19	4	26.19	0	0.00	26.20	4	1,026	0.39%
2019/09/17	13	26.23	9	26.35	26.35	4	1,035	0.39%
2019/09/11	8	26.71	0	0.00	26.60	8	1,009	0.79%
2019/09/10	11	26.80	0	0.00	26.80	11	1,006	1.09%
2019/09/09	0	0.00	1	26.65	26.70	-1	998	-0.10%
2019/09/06	6	27.03	2	26.80	26.70	4	994	0.40%
2019/09/05	16	27.29	10	27.15	27.15	6	972	0.62%
2019/09/04	20	27.41	12	27.42	27.35	8	948	0.84%
2019/09/03	10	26.85	1	27.30	27.25	9	876	1.03%
2019/09/02	20	26.70	1	26.65	26.65	19	792	2.40%
2019/08/23	32	25.60	25	25.50	25.50	7	739	0.95%
2019/08/22	1	25.90	0	0.00	26.00	1	700	0.14%
2019/08/21	3	26.00	0	0.00	26.20	3	701	0.43%
2019/08/20	0	0.00	1	26.25	26.25	-1	699	-0.14%
2019/08/08	0	0.00	4	26.38	26.45	-4	713	-0.56%
2019/08/07	5	25.95	2	26.15	26.15	3	713	0.42%
2019/08/05	6	26.01	0	0.00	25.95	6	710	0.84%
2019/07/31	0	0.00	4	26.20	26.30	-4	696	-0.57%
2019/07/30	0	0.00	1	26.30	26.30	-1	699	-0.14%
2019/07/29	0	0.00	5	26.36	26.40	-5	699	-0.71%
2019/07/26	0	0.00	10	26.10	26.05	-10	698	-1.43%
2019/07/24	9	26.28	0	0.00	26.25	9	694	1.30%
2019/07/22	0	0.00	270	27.03	27.00	-270	666	-40.49%	大賣/鉅額交易
2019/07/19	280	26.99	1	26.85	26.95	279	632	44.13%	大買/鉅額交易
2019/07/18	1	26.20	0	0.00	26.40	1	555	0.18%
2019/07/17	1	26.15	0	0.00	26.15	1	544	0.18%
2019/07/10	0	0.00	25	25.69	25.65	-25	530	-4.71%
2019/07/03	0	0.00	15	25.95	26.00	-15	511	-2.93%
2019/07/02	0	0.00	62	25.76	25.75	-62	500	-12.38%
2019/07/01	2	27.05	0	0.00	27.05	2	461	0.43%
2019/06/28	0	0.00	1	27.00	26.95	-1	424	-0.24%
2019/06/21	0	0.00	1	26.90	26.90	-1	374	-0.27%
2019/06/06	1	26.60	0	0.00	26.55	1	381	0.26%
2019/06/05	0	0.00	1	26.55	26.60	-1	379	-0.26%
2019/06/04	1	26.55	0	0.00	26.60	1	382	0.26%
2019/04/26	1	26.20	0	0.00	26.25	1	360	0.28%
2019/04/02	0	0.00	3	26.25	26.25	-3	323	-0.93%
2019/03/28	0	0.00	1	26.30	26.20	-1	309	-0.32%
2019/03/15	3	25.90	84	25.90	25.90	-81	278	-29.10%
2019/03/12	4	26.05	0	0.00	26.10	4	278	1.44%
2019/01/25	1	24.95	4	24.95	24.90	-3	237	-1.26%
2019/01/24	2	24.95	0	0.00	24.95	2	239	0.84%
2019/01/22	0	0.00	9	24.95	25.00	-9	247	-3.63%
2019/01/15	1	24.65	0	0.00	24.70	1	316	0.32%
2018/12/13	2	24.68	0	0.00	24.70	2	531	0.38%
2018/11/23	1	24.55	0	0.00	24.55	1	559	0.18%
2018/11/21	1	24.70	0	0.00	24.70	1	562	0.18%
2018/10/24	14	24.32	1	24.60	24.30	13	590	2.20%
2018/10/22	17	25.21	4	25.25	25.20	13	553	2.35%
2018/10/19	0	0.00	17	25.30	25.30	-17	556	-3.05%
2018/10/18	0	0.00	4	25.35	25.35	-4	526	-0.76%
2018/10/12	0	0.00	0.6	25.45	25.30	-0.6	531	-0.10%
2018/10/11	25	24.98	0	0.00	24.95	25	530	4.71%
2018/10/09	5	25.60	13	25.78	25.80	-8	498	-1.61%
2018/10/08	0	0.00	1	25.50	25.70	-1	536	-0.19%
2018/10/01	0	0.00	1	26.45	26.50	-1	569	-0.18%
2018/09/28	1	26.50	17	26.35	26.35	-16	568	-2.82%
2018/09/26	1	26.25	0	0.00	26.35	1	552	0.18%
2018/09/21	29	25.85	100	25.98	25.85	-71	558	-12.72%
2018/09/20	11	25.82	0	0.00	25.75	11	555	1.98%
2018/09/11	1	25.45	0	0.00	25.65	1	578	0.17%
2018/09/04	80	25.79	0	0.00	25.85	80	602	13.28%
2018/08/20	1	26.05	0	0.00	26.10	1	666	0.15%
2018/08/13	0	0.00	1	26.00	25.95	-1	654	-0.15%
2018/08/10	0	0.00	10	26.35	26.30	-10	651	-1.53%
2018/08/07	50	26.19	0	0.00	26.25	50	683	7.31%
2018/07/13	0	0.00	30	26.55	26.60	-30	735	-4.08%
2018/07/02	2	26.60	0	0.00	26.55	2	710	0.28%
2018/06/26	1	26.70	0	0.00	26.60	1	744	0.13%
2018/06/25	0	0.00	1	27.00	26.95	-1	736	-0.14%
2018/06/14	0	0.00	1	27.25	27.25	-1	809	-0.12%
2018/06/13	0	0.00	0.1	27.20	27.30	-0.1	811	-0.01%
2018/06/04	50	26.95	0	0.00	27.20	50	792	6.31%
2018/05/31	1	26.60	23	26.85	26.85	-22	780	-2.82%
2018/05/09	0	0.00	4	26.50	26.50	-4	897	-0.45%
2018/04/25	1	26.30	0	0.00	26.40	1	997	0.10%
2018/04/24	3	26.58	0	0.00	26.55	3	1,008	0.30%
2018/04/23	0	0.00	6	27.05	27.00	-6	1,003	-0.60%
2018/04/20	2	26.60	8	26.98	26.60	-6	995	-0.60%
2018/04/19	0	0.00	1	26.90	26.85	-1	1,000	-0.10%
2018/04/18	0	0.00	1	26.15	26.15	-1	964	-0.10%
2018/04/03	0	0.00	10	26.30	26.35	-10	1,240	-0.81%
2018/03/31	2	26.35	10	26.40	26.35	-8	1,251	-0.64%
2018/03/30	0	0.00	1	26.40	26.20	-1	1,264	-0.08%
2018/03/29	10	26.00	27	25.94	25.95	-17	1,255	-1.35%
2018/03/27	0	0.00	1	26.00	25.95	-1	1,257	-0.08%
2018/03/26	6	25.67	25	25.62	25.75	-19	1,248	-1.52%
2018/03/23	34	25.75	1	25.80	25.85	33	1,241	2.66%
2018/03/22	11	26.15	0	0.00	26.10	11	1,218	0.90%
2018/03/21	1	26.45	0	0.00	26.15	1	1,211	0.08%
2018/03/20	35	26.54	0	0.00	26.40	35	1,198	2.92%
2018/03/19	0	0.00	8	26.49	26.45	-8	1,190	-0.67%
2018/03/16	0	0.00	10	26.17	26.40	-10	1,184	-0.84%
2018/03/15	3	26.23	0	0.00	26.25	3	1,181	0.25%
2018/03/14	5	26.10	0	0.00	26.15	5	1,186	0.42%
2018/03/12	23	26.17	0	0.00	26.25	23	1,183	1.94%
2018/03/09	0	0.00	1	26.10	26.20	-1	1,202	-0.08%
2018/03/07	30	26.27	0	0.00	26.05	30	1,202	2.49%
2018/03/05	48	26.47	3	26.55	26.00	45	1,201	3.75%
2018/03/02	4	26.78	0	0.00	26.90	4	1,183	0.34%
2018/03/01	3	27.10	2	27.10	27.00	1	1,174	0.09%
2018/02/27	2	26.55	0	0.00	26.55	2	1,134	0.18%
2018/02/26	5	26.68	0	0.00	26.65	5	1,126	0.44%
2018/02/21	0	0.00	40	26.19	26.30	-40	1,121	-3.57%
2018/02/09	15	25.58	0	0.00	25.75	15	1,115	1.34%
2018/02/08	5	25.90	0	0.00	25.90	5	1,110	0.45%
2018/02/07	0	0.00	32	26.00	25.85	-32	1,133	-2.82%
2018/02/06	13	25.77	37	26.07	25.80	-24	1,131	-2.12%
2018/02/01	2	26.68	93	26.68	26.65	-91	1,130	-8.05%
2018/01/26	20	26.90	0	0.00	26.75	20	1,181	1.69%
2018/01/25	0	0.00	32	27.18	26.80	-32	1,438	-2.22%
2018/01/24	10	26.50	0	0.00	26.40	10	1,461	0.68%
2018/01/23	2	26.35	0	0.00	26.20	2	1,454	0.14%
2018/01/22	17	26.54	0	0.00	26.40	17	1,446	1.18%
2018/01/19	1	26.40	0	0.00	26.40	1	1,433	0.07%
2018/01/18	0	0.00	2	26.50	26.25	-2	1,437	-0.14%
2018/01/17	10	26.60	1	26.50	26.60	9	1,429	0.63%
2018/01/15	10	26.75	0	0.00	26.70	10	1,436	0.70%
2018/01/12	4	27.29	15	27.26	27.25	-11	1,472	-0.75%
2018/01/11	0	0.00	15	27.43	27.35	-15	1,467	-1.02%
2018/01/10	1	27.40	32	27.35	27.25	-31	1,457	-2.13%
2018/01/09	0	0.00	10	27.00	27.05	-10	1,440	-0.69%
2018/01/08	61	27.63	32	27.65	27.25	29	1,443	2.01%
2018/01/05	0	0.00	10	27.15	27.15	-10	1,370	-0.73%
2018/01/04	1	26.80	5	27.10	26.80	-4	1,330	-0.30%
2018/01/03	3	26.80	0	0.00	26.85	3	1,314	0.23%
2018/01/02	2	27.00	4	27.05	27.10	-2	1,298	-0.15%