允強 (2034)-中國信託-文心券商分點個股進出

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

允強

(2034)

可現股當沖

股價
19.55
漲跌
▼0.65
漲幅
-3.22%
成交量
2,754張
產業
上市鋼鐵類股
401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－中國信託-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/27	0	0.00	21	20.45	20.40	-21	992	-2.12%
2024/11/26	2	20.65	5	20.75	20.65	-3	987	-0.30%
2024/11/25	3	21.02	12	20.80	20.65	-9	966	-0.93%
2024/11/21	2	19.68	1	19.90	19.85	1	810	0.12%
2024/11/20	0	0.00	6	19.68	19.90	-6	806	-0.74%
2024/11/19	20	19.85	0	0.00	19.90	20	803	2.49%
2024/11/15	5	19.90	0	0.00	19.70	5	794	0.63%
2024/11/14	3	19.62	0	0.00	19.35	3	771	0.39%
2024/11/13	1	19.95	1.2	20.06	19.90	-0.2	736	-0.03%
2024/11/12	3	20.08	1	20.15	20.05	2	712	0.28%
2024/11/11	8	20.79	1	20.60	20.50	7	679	1.03%
2024/11/08	0	0.00	3	21.42	21.35	-3	635	-0.47%
2024/11/01	2	21.80	9	21.73	22.05	-7	608	-1.15%
2024/10/29	3	21.87	0	0.00	21.85	3	601	0.50%
2024/10/28	1	22.00	1	22.25	22.15	0	596	0.00%
2024/10/25	0	0.00	3	22.10	22.10	-3	589	-0.51%
2024/10/24	1	22.05	0	0.00	22.05	1	589	0.17%
2024/10/23	3	22.05	3	22.35	22.35	0	587	0.00%
2024/10/21	0	0.00	1	22.80	22.75	-1	576	-0.17%
2024/10/18	0	0.00	1	23.00	23.05	-1	581	-0.17%
2024/10/15	2	22.88	0	0.00	22.85	2	568	0.35%
2024/10/07	1	24.25	0	0.00	24.05	1	558	0.18%
2024/09/30	0	0.00	0.9	24.30	24.40	-0.9	504	-0.19%
2024/09/27	1	24.05	0	0.00	24.70	1	501	0.20%
2024/09/13	0	0.00	2	22.50	22.55	-2	468	-0.43%
2024/09/10	1	22.10	0	0.00	22.00	1	472	0.21%
2024/08/19	0	0.00	2	23.05	23.00	-2	458	-0.44%
2024/08/16	0	0.00	2	23.30	23.20	-2	458	-0.44%
2024/08/07	0	0.00	1	23.55	23.70	-1	544	-0.18%
2024/08/05	2	23.03	0	0.00	22.95	2	542	0.37%
2024/08/02	1	24.20	0	0.00	24.15	1	521	0.19%
2024/07/29	2	24.23	0	0.00	24.20	2	530	0.38%
2024/07/19	3	25.35	0	0.00	25.40	3	514	0.58%
2024/07/17	0.5	25.55	0	0.00	25.50	0.5	514	0.09%
2024/07/12	1	25.40	0	0.00	25.45	1	538	0.19%
2024/07/11	1	25.45	0	0.00	25.40	1	532	0.19%
2024/07/10	0	0.00	5	25.35	25.35	-5	536	-0.93%
2024/07/03	0	0.00	0.1	25.40	25.35	-0.1	535	-0.02%
2024/06/28	0	0.00	20	25.30	25.30	-20	551	-3.62%
2024/06/26	0.1	25.40	0	0.00	25.40	0.1	552	0.02%
2024/06/20	0	0.00	2	25.45	25.40	-2	550	-0.36%
2024/06/19	0	0.00	1	25.30	25.30	-1	551	-0.18%
2024/06/11	0.2	25.50	0	0.00	25.30	0.2	575	0.03%
2024/05/23	1	25.50	0.2	26.40	25.45	0.8	654	0.12%
2024/05/20	2	26.20	0	0.00	26.20	2	633	0.32%
2024/05/15	0	0.00	5	25.65	25.50	-5	585	-0.85%
2024/05/14	0	0.00	5	25.55	25.45	-5	589	-0.85%
2024/05/13	0	0.00	1	25.60	25.50	-1	589	-0.17%
2024/05/09	1	25.35	2	25.40	25.25	-1	575	-0.17%
2024/05/08	0	0.00	3	25.40	25.45	-3	571	-0.52%
2024/05/06	0	0.00	1	25.55	25.45	-1	566	-0.18%
2024/05/02	1	25.30	0	0.00	25.40	1	557	0.18%
2024/04/24	1	25.10	0	0.00	25.05	1	560	0.18%
2024/04/23	2	25.00	0	0.00	25.15	2	558	0.36%
2024/04/22	2	25.13	0	0.00	25.20	2	553	0.36%
2024/04/18	1	25.65	1	25.65	25.60	0	526	0.00%
2024/04/16	1	25.15	8	25.10	25.15	-7	520	-1.35%
2024/04/12	1	25.45	0	0.00	25.50	1	512	0.20%
2024/04/11	0	0.00	1	25.80	25.70	-1	511	-0.20%
2024/04/10	1	25.95	0	0.00	25.75	1	509	0.20%
2024/04/09	1	25.95	0	0.00	26.00	1	509	0.20%
2024/04/08	0	0.00	16	25.65	25.60	-16	501	-3.19%
2024/04/03	4	25.55	2	25.40	25.35	2	498	0.40%
2024/03/29	1	25.05	0	0.00	25.10	1	494	0.20%
2024/03/26	1	25.05	0	0.00	24.85	1	502	0.20%
2024/03/25	1	24.95	0	0.00	25.05	1	501	0.20%
2024/03/21	6	24.63	0	0.00	24.80	6	520	1.15%
2024/03/20	0	0.00	4	24.65	24.55	-4	574	-0.70%
2024/03/19	1	24.80	0	0.00	24.75	1	565	0.18%
2024/03/18	0	0.00	2	24.75	24.80	-2	561	-0.36%
2024/03/15	1	24.85	0	0.00	24.90	1	563	0.18%
2024/03/14	1	24.80	0	0.00	24.85	1	561	0.18%
2024/03/13	1	24.75	0	0.00	24.80	1	555	0.18%
2024/03/12	1	24.90	0	0.00	24.90	1	546	0.18%
2024/03/11	0	0.00	11	24.90	24.90	-11	542	-2.03%
2024/03/08	2	25.00	1	24.95	24.95	1	538	0.19%
2024/03/07	2	25.08	19	25.09	25.10	-17	522	-3.25%
2024/03/05	2	25.10	2	25.20	25.15	0	519	0.00%
2024/03/04	1	25.30	0	0.00	25.20	1	512	0.20%
2024/03/01	5	25.57	4	25.55	25.55	1	500	0.20%
2024/02/29	1	25.65	0	0.00	25.60	1	495	0.20%
2024/02/27	2	25.70	0.1	25.85	25.60	1.9	490	0.39%
2024/02/26	2	26.00	0.4	26.02	25.95	1.6	475	0.34%
2024/02/23	1	26.00	0	0.00	26.05	1	477	0.21%
2024/02/20	0.2	26.20	0	0.00	26.05	0.2	477	0.05%
2024/02/15	2.1	25.80	0	0.00	25.90	2.1	479	0.44%
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%
2024/01/31	2	26.05	0	0.00	26.05	2	479	0.42%
2024/01/26	1	26.35	0	0.00	26.45	1	474	0.21%
2024/01/23	1	26.50	0	0.00	26.45	1	470	0.21%
2024/01/17	1	26.30	0	0.00	26.30	1	451	0.22%
2024/01/16	1	26.55	0	0.00	26.55	1	444	0.22%
2024/01/15	0	0.00	1	26.75	26.80	-1	438	-0.23%
2024/01/12	0.2	27.33	0	0.00	27.00	0.2	446	0.05%
2024/01/09	1	26.85	0	0.00	26.95	1	485	0.21%
2024/01/04	1.2	26.92	0	0.00	26.95	1.2	493	0.25%
2024/01/03	1	26.95	1	26.95	26.90	0	500	0.00%
2024/01/02	1	27.25	5	27.29	27.10	-4	495	-0.81%
2023/12/25	1	27.75	25	27.50	27.40	-24	492	-4.87%
2023/12/22	5	27.05	0	0.00	27.15	5	480	1.04%
2023/12/20	1	27.35	0	0.00	27.55	1	476	0.21%
2023/12/19	1	27.20	0	0.00	27.30	1	470	0.21%
2023/12/18	20	27.40	0	0.00	27.30	20	468	4.27%
2023/12/15	2	27.45	0	0.00	27.30	2	447	0.45%
2023/12/14	1	26.45	0	0.00	26.45	1	391	0.26%
2023/12/12	0.1	26.60	0	0.00	26.40	0.1	398	0.03%
2023/12/05	0	0.00	10	27.05	27.15	-10	388	-2.57%
2023/11/30	0	0.00	0.6	26.90	27.00	-0.6	379	-0.15%
2023/11/27	0	0.00	10	26.80	26.80	-10	385	-2.59%
2023/11/21	0	0.00	10	27.00	27.00	-10	377	-2.65%
2023/11/13	0.1	27.20	0	0.00	26.35	0.1	373	0.03%
2023/11/03	0.2	26.65	0	0.00	26.65	0.2	376	0.05%
2023/10/30	0	0.00	1	26.35	26.25	-1	406	-0.25%
2023/10/27	1	26.30	0	0.00	26.30	1	413	0.24%
2023/10/25	2	26.25	0	0.00	26.40	2	432	0.46%
2023/10/19	2	26.45	0	0.00	26.45	2	452	0.44%
2023/10/18	3	26.77	0	0.00	26.50	3	452	0.66%
2023/10/16	1	26.85	0	0.00	27.25	1	470	0.21%
2023/10/12	0.1	27.50	0	0.00	27.20	0.1	492	0.02%
2023/10/11	0	0.00	3	27.00	27.00	-3	496	-0.60%
2023/10/04	7	26.90	0	0.00	26.85	7	513	1.36%
2023/10/02	1	27.30	0	0.00	27.30	1	520	0.19%
2023/09/15	0	0.00	2	27.80	27.95	-2	571	-0.35%
2023/09/12	0.1	27.70	0	0.00	27.50	0.1	592	0.02%
2023/09/08	1	27.10	0	0.00	27.15	1	597	0.17%
2023/09/07	1	27.10	0	0.00	27.30	1	600	0.17%
2023/09/06	2	27.35	0	0.00	27.40	2	605	0.33%
2023/09/05	5	27.65	0	0.00	27.55	5	615	0.81%
2023/09/04	1	27.80	1	27.65	27.60	0	620	0.00%
2023/09/01	2	27.70	0	0.00	27.75	2	622	0.32%
2023/08/22	0	0.00	2	27.05	27.05	-2	658	-0.30%
2023/08/18	1	27.35	0	0.00	27.30	1	663	0.15%
2023/08/14	0.1	27.30	0	0.00	26.90	0.1	668	0.02%
2023/08/11	1	27.30	0	0.00	27.30	1	673	0.15%
2023/08/10	1	27.40	0	0.00	27.40	1	680	0.15%
2023/08/07	2	27.58	0	0.00	27.70	2	693	0.29%
2023/08/04	3	27.62	0	0.00	27.70	3	697	0.43%
2023/08/02	3.2	27.85	1	27.65	27.70	2.2	696	0.32%
2023/08/01	11	27.40	0	0.00	27.55	11	685	1.61%
2023/07/28	1	27.50	0	0.00	27.50	1	676	0.15%
2023/07/26	3	27.52	0	0.00	27.50	3	664	0.45%
2023/07/24	1	27.45	0	0.00	27.50	1	659	0.15%
2023/07/20	1	27.85	0	0.00	27.90	1	656	0.15%
2023/07/18	0	0.00	4	29.10	29.00	-4	629	-0.64%
2023/07/17	1	29.10	0	0.00	29.20	1	623	0.16%
2023/07/12	2.1	28.97	2	28.98	28.90	0.1	619	0.02%
2023/07/11	1	28.95	0	0.00	29.00	1	618	0.16%
2023/07/07	10	28.95	0	0.00	28.90	10	638	1.57%
2023/07/04	0	0.00	1	29.60	29.55	-1	639	-0.16%
2023/07/03	0	0.00	2	29.60	29.70	-2	643	-0.31%
2023/06/29	0	0.00	5	29.25	29.25	-5	642	-0.78%
2023/06/28	5	29.32	0	0.00	29.20	5	644	0.78%
2023/06/21	0	0.00	5	29.00	29.05	-5	635	-0.79%
2023/06/12	0.1	29.90	0	0.00	28.80	0.1	692	0.02%
2023/06/09	1	28.75	0	0.00	28.80	1	706	0.14%
2023/05/30	0	0.00	2	28.70	28.70	-2	802	-0.25%
2023/05/29	5	28.75	0	0.00	28.65	5	826	0.60%
2023/05/17	1	28.45	0	0.00	28.65	1	957	0.10%
2023/05/12	1	28.75	0	0.00	28.85	1	1,028	0.10%
2023/05/11	1	28.75	0	0.00	28.70	1	1,056	0.09%
2023/05/09	10	29.05	0	0.00	29.10	10	1,118	0.89%
2023/05/05	2	29.30	0	0.00	29.25	2	1,142	0.18%
2023/05/04	2	29.30	0	0.00	29.35	2	1,169	0.17%
2023/05/02	10	29.10	0	0.00	29.25	10	1,242	0.81%
2023/04/26	0	0.00	5	28.95	29.00	-5	1,329	-0.38%
2023/04/25	2	28.80	0	0.00	28.95	2	1,325	0.15%
2023/04/21	3	28.87	0	0.00	28.85	3	1,329	0.23%
2023/04/20	1	29.16	0	0.00	29.20	1	1,317	0.08%
2023/04/18	0	0.00	1	29.55	29.55	-1	1,329	-0.08%
2023/04/14	2	29.75	4	29.70	29.80	-2	1,337	-0.15%
2023/04/13	5	29.71	1	29.90	29.75	4	1,340	0.30%
2023/04/12	0.1	29.65	0	0.00	29.55	0.1	1,335	0.01%
2023/04/06	3	29.25	0	0.00	29.15	3	1,367	0.22%
2023/03/29	0.1	29.10	0	0.00	29.20	0.1	1,643	0.01%
2023/03/24	2	29.15	0	0.00	29.20	2	1,680	0.12%
2023/03/22	1	29.30	0	0.00	29.20	1	1,730	0.06%
2023/03/17	1	29.20	0	0.00	29.45	1	1,746	0.06%
2023/03/16	3	28.98	0	0.00	28.95	3	1,743	0.17%
2023/03/15	2	29.48	0	0.00	29.35	2	1,738	0.12%
2023/03/13	3.1	29.68	5	29.45	29.90	-1.9	1,719	-0.11%
2023/03/10	0	30.65	0	0.00	30.20	0	1,689	0.00%
2023/03/02	1	30.65	0	0.00	30.65	1	1,661	0.06%
2023/03/01	0	0.00	1	30.45	30.60	-1	1,662	-0.06%
2023/02/24	1	31.00	0	0.00	31.10	1	1,685	0.06%
2023/02/23	0	0.00	2	31.30	31.40	-2	1,705	-0.12%
2023/02/22	3	31.23	3	31.03	31.15	0	1,710	0.00%
2023/02/21	0	0.00	1	31.15	31.10	-1	1,714	-0.06%
2023/02/20	2	31.10	33	31.10	31.20	-31	1,716	-1.80%
2023/02/16	0	0.00	11	30.71	30.70	-11	1,714	-0.64%
2023/02/15	0	0.00	18	30.51	30.70	-18	1,713	-1.05%
2023/02/14	25	30.85	0	0.00	30.80	25	1,705	1.47%
2023/02/13	14.1	30.65	0	0.00	30.75	14.1	1,689	0.83%
2023/02/09	2	30.78	4	30.80	30.75	-2	1,641	-0.12%
2023/02/08	0	0.00	10	30.85	31.10	-10	1,614	-0.62%
2023/02/06	0	0.00	0.4	30.45	30.35	-0.4	1,536	-0.03%
2023/02/02	0	0.00	1	30.80	30.70	-1	1,509	-0.07%
2023/02/01	0	0.00	0.2	30.80	30.95	-0.2	1,485	-0.01%
2023/01/30	32	29.92	4	29.85	29.95	28	1,419	1.97%
2023/01/16	27	29.35	0	0.00	29.45	27	1,379	1.96%
2023/01/12	0.1	29.30	1	29.10	28.95	-0.9	1,407	-0.06%
2023/01/11	0	0.00	0.5	29.00	28.90	-0.5	1,431	-0.03%
2023/01/10	0	0.00	2.1	29.00	28.90	-2.1	1,450	-0.14%
2023/01/09	0	0.00	2	29.00	29.00	-2	1,467	-0.14%
2023/01/06	2	29.00	0	0.00	29.00	2	1,475	0.14%
2022/12/30	0	0.00	1	29.35	28.95	-1	1,499	-0.07%
2022/12/29	0	0.00	15	28.65	28.80	-15	1,487	-1.01%
2022/12/28	1	28.80	6	28.65	28.50	-5	1,476	-0.34%
2022/12/27	0	0.00	1	29.00	29.00	-1	1,460	-0.07%
2022/12/26	6	29.60	0	0.00	29.10	6	1,462	0.41%
2022/12/23	9	29.63	0	0.00	29.60	9	1,455	0.62%
2022/12/22	12	29.81	2	29.45	29.75	10	1,413	0.71%
2022/12/21	15	29.35	0.1	28.85	28.95	14.9	1,274	1.17%
2022/12/19	1	28.10	0	0.00	27.95	1	1,221	0.08%
2022/12/15	2	29.08	1	29.10	28.70	1	1,210	0.08%
2022/12/12	0.1	27.60	3	27.55	27.60	-2.9	1,129	-0.26%
2022/12/06	0.1	28.30	0	0.00	28.10	0.1	1,157	0.01%
2022/12/02	0	0.00	1	28.35	28.20	-1	1,193	-0.08%
2022/12/01	0.1	28.20	0	0.00	28.45	0.1	1,206	0.01%
2022/11/24	0	0.00	1	27.50	27.45	-1	1,346	-0.07%
2022/11/17	0	0.00	1	28.10	28.05	-1	1,290	-0.08%
2022/11/16	1	27.90	0	0.00	27.70	1	1,281	0.08%
2022/11/15	0.4	27.91	0	0.00	27.85	0.4	1,285	0.03%
2022/11/14	1.1	27.16	0	0.00	27.20	1.1	1,273	0.09%
2022/11/08	0	0.00	1	26.60	26.60	-1	1,760	-0.06%
2022/11/07	1	26.50	0	0.00	26.40	1	1,821	0.05%
2022/10/28	1	25.40	0	0.00	25.30	1	2,100	0.05%
2022/10/20	2	25.10	0	0.00	25.05	2	2,672	0.07%
2022/10/19	1	25.80	0	0.00	25.90	1	2,636	0.04%
2022/10/14	0	0.00	1	26.70	26.60	-1	2,709	-0.04%
2022/10/13	3	26.32	2	26.18	25.75	1	2,810	0.04%
2022/10/12	0.1	26.95	0	0.00	26.95	0.1	2,885	0.00%
2022/10/06	1	27.35	0	0.00	27.70	1	2,974	0.03%
2022/10/04	0	0.00	21	27.40	27.40	-21	2,993	-0.70%
2022/10/03	6	27.15	6	27.05	27.05	0	2,999	0.00%
2022/09/30	10	26.40	4	27.25	27.30	6	3,002	0.20%
2022/09/29	1	26.90	0	0.00	27.10	1	3,003	0.03%
2022/09/27	0	0.00	6	27.55	27.60	-6	2,994	-0.20%
2022/09/23	1	28.85	0	0.00	28.75	1	2,982	0.03%
2022/09/15	0	0.00	4	29.58	29.50	-4	3,001	-0.13%
2022/09/13	3	30.00	0	0.00	29.95	3	3,026	0.10%
2022/09/12	0	0.00	1	30.10	30.20	-1	3,047	-0.03%
2022/09/08	2	30.25	4	30.18	30.45	-2	3,049	-0.07%
2022/09/07	1	29.60	1	29.65	29.40	0	3,035	0.00%
2022/09/06	2	30.05	0	0.00	30.05	2	3,032	0.07%
2022/09/05	5	30.72	2	30.70	30.55	3	3,010	0.10%
2022/09/02	1	30.40	1	30.50	30.20	0	3,024	0.00%
2022/09/01	1	30.30	1	30.35	30.30	0	3,021	0.00%
2022/08/31	1	30.85	2	30.93	30.85	-1	3,007	-0.03%
2022/08/30	1	30.25	1	30.15	30.25	0	2,951	0.00%
2022/08/29	0	0.00	1	29.55	29.65	-1	2,938	-0.03%
2022/08/26	1	30.45	1	30.40	30.25	0	2,923	0.00%
2022/08/25	4	30.40	1	30.40	30.15	3	2,918	0.10%
2022/08/24	4	30.23	1	30.05	30.10	3	2,910	0.10%
2022/08/22	1	30.30	7	29.95	30.30	-6	2,894	-0.21%
2022/08/19	4	30.20	0	0.00	30.30	4	2,879	0.14%
2022/08/18	10	30.65	6	30.56	30.40	4	2,865	0.14%
2022/08/17	19	30.96	28	30.84	30.55	-9	2,790	-0.32%
2022/08/15	1	29.65	5	29.90	29.95	-4	2,440	-0.16%
2022/08/12	1	29.85	1	30.05	29.50	0	2,411	0.00%
2022/08/11	6	29.84	5	29.25	29.25	1	2,359	0.04%
2022/08/10	6	30.00	0	0.00	29.80	6	2,309	0.26%
2022/08/09	1	29.75	5	30.05	29.90	-4	2,303	-0.17%
2022/08/08	10	29.95	0	0.00	30.00	10	2,288	0.44%
2022/08/05	0	0.00	1	30.35	30.40	-1	2,265	-0.04%
2022/08/04	1	29.15	1	29.15	29.35	0	2,209	0.00%
2022/08/03	9	28.93	15	29.20	29.05	-6	2,203	-0.27%
2022/08/02	0	0.00	10	29.39	29.70	-10	2,172	-0.46%
2022/08/01	32	30.60	40	30.35	30.55	-8	2,132	-0.38%
2022/07/29	40	29.06	27	29.18	30.45	13	1,998	0.65%
2022/07/28	1	28.65	0	0.00	28.45	1	1,841	0.05%
2022/07/27	0	0.00	4	27.55	27.50	-4	1,748	-0.23%
2022/07/25	5.1	28.16	1	28.05	28.05	4.1	1,782	0.23%
2022/07/21	5	28.70	5	27.90	28.00	0	1,836	0.00%
2022/07/20	12	28.42	3	28.37	28.50	9	1,807	0.50%
2022/07/19	1	27.30	1	26.70	27.30	0	1,767	0.00%
2022/07/15	1	26.25	0	0.00	27.85	1	1,772	0.06%
2022/07/12	2	25.78	3	25.75	25.85	-1	1,993	-0.05%
2022/07/11	0	0.00	2	26.60	26.60	-2	2,069	-0.10%
2022/07/08	1	26.85	2	27.00	27.10	-1	2,129	-0.05%
2022/07/07	2	25.98	0	0.00	26.55	2	2,312	0.09%
2022/07/04	0	0.00	2	26.13	26.15	-2	2,471	-0.08%
2022/07/01	1	26.40	4	26.95	26.10	-3	2,526	-0.12%
2022/06/28	1	27.10	3	27.10	27.05	-2	2,574	-0.08%
2022/06/24	0	0.00	4	27.10	27.15	-4	2,666	-0.15%
2022/06/23	1	26.95	2	27.10	27.30	-1	2,773	-0.04%
2022/06/22	0	0.00	1	26.90	26.90	-1	2,981	-0.03%
2022/06/21	0	0.00	60	27.71	27.70	-60	3,219	-1.86%
2022/06/20	3	27.62	0	0.00	27.05	3	3,331	0.09%
2022/06/16	1	29.05	0	0.00	28.85	1	3,561	0.03%
2022/06/14	7	29.26	0	0.00	29.35	7	3,679	0.19%
2022/06/13	17	29.74	0	0.00	29.75	17	3,922	0.43%
2022/06/10	1	30.95	0	0.00	31.00	1	3,991	0.03%
2022/06/08	1	31.05	0	0.00	30.85	1	4,027	0.02%
2022/06/07	2	30.83	0	0.00	30.85	2	4,098	0.05%
2022/06/06	1	30.90	1	30.85	30.85	0	4,205	0.00%
2022/06/01	10	30.75	0	0.00	30.65	10	4,622	0.22%
2022/05/31	1	30.65	2	30.95	30.70	-1	4,670	-0.02%
2022/05/27	0	0.00	0	30.80	30.75	0	4,780	0.00%
2022/05/24	2	30.90	0	0.00	30.80	2	5,059	0.04%
2022/05/23	1	31.00	0.3	31.00	31.05	0.8	5,091	0.01%
2022/05/20	1	30.90	0	0.00	30.90	1	5,195	0.02%
2022/05/19	2	30.15	0	0.00	30.45	2	5,332	0.04%
2022/05/17	2	30.55	0	0.00	30.65	2	5,327	0.04%
2022/05/16	2	30.60	0	0.00	30.50	2	5,320	0.04%
2022/05/13	5	29.83	0	0.00	30.45	5	5,315	0.09%
2022/05/12	3	29.78	30	29.65	29.65	-27	5,303	-0.51%
2022/05/10	1	30.40	1	30.25	31.00	0	5,275	0.00%
2022/05/09	4	31.00	4	30.50	30.55	0	5,250	0.00%
2022/05/04	1	31.50	0	0.00	31.45	1	5,260	0.02%
2022/05/03	2	31.75	0	0.00	31.75	2	5,255	0.04%
2022/04/28	1	32.90	0	0.00	32.40	1	5,255	0.02%
2022/04/27	6	32.31	1	32.90	32.30	5	5,242	0.10%
2022/04/26	6	33.76	11	34.03	33.70	-5	5,162	-0.10%
2022/04/25	1	34.30	0	0.00	34.40	1	5,120	0.02%
2022/04/22	3	36.30	1	36.20	36.30	2	5,041	0.04%
2022/04/21	1	36.05	0	0.00	36.00	1	5,000	0.02%
2022/04/20	0	0.00	60	36.80	37.00	-60	4,922	-1.22%
2022/04/19	61	36.63	1	36.00	36.65	60	4,840	1.24%
2022/04/18	3	35.75	12	35.84	35.50	-9	4,816	-0.19%
2022/04/15	4	37.14	0	0.00	36.60	4	4,780	0.08%
2022/04/14	2	36.70	3	37.02	36.60	-1	4,730	-0.02%
2022/04/13	14	36.95	7	36.99	37.00	7	4,668	0.15%
2022/04/08	1	34.90	4	35.33	35.90	-3	4,375	-0.07%
2022/04/07	8	35.43	1	35.15	34.55	7	4,318	0.16%
2022/04/01	1	35.40	2	35.23	35.25	-1	4,239	-0.02%
2022/03/30	1	36.05	0	0.00	35.90	1	4,197	0.02%
2022/03/29	1	35.60	1	35.40	35.30	0	4,152	0.00%
2022/03/28	12	35.93	0	0.00	35.95	12	4,106	0.29%
2022/03/25	10	37.37	37	37.08	37.55	-27	4,016	-0.67%
2022/03/24	124	36.68	110.6	36.86	37.15	13.4	3,857	0.35%	大買/大賣/
2022/03/23	31	36.21	37	36.23	36.05	-6	3,659	-0.16%
2022/03/22	155	35.69	204	35.72	35.80	-49	3,539	-1.38%	大買/大賣/
2022/03/21	51	34.99	59	34.95	35.00	-8	3,392	-0.24%
2022/03/18	2.1	34.05	2	34.05	33.80	0.1	3,285	0.00%
2022/03/17	3	34.18	14	34.55	34.30	-11	3,313	-0.33%
2022/03/16	26	35.22	14.2	34.85	35.15	11.8	3,211	0.37%
2022/03/15	107	34.45	108	34.41	34.00	-1	2,959	-0.03%	大買/大賣/
2022/03/14	2	33.83	2	33.83	33.95	0	2,891	0.00%
2022/03/11	0.3	33.85	6	33.68	33.75	-5.8	2,910	-0.20%
2022/03/10	5	33.87	2	33.73	33.95	3	2,881	0.10%
2022/03/09	4	33.74	7	33.79	34.50	-3	2,824	-0.11%
2022/03/08	8.5	34.15	8	34.11	32.80	0.5	2,734	0.02%
2022/03/07	5	33.93	3	33.85	33.80	2	2,428	0.08%
2022/03/01	4	33.70	10	34.85	33.45	-6	2,264	-0.26%
2022/02/25	5	33.05	1	32.85	33.00	4	2,142	0.19%
2022/02/24	11	32.84	12	32.28	32.15	-1	2,130	-0.05%
2022/02/23	3.3	32.59	5	32.67	32.80	-1.7	2,090	-0.08%
2022/02/22	5	33.05	16	32.83	32.25	-11	2,067	-0.53%
2022/02/21	18	32.92	28	32.95	32.75	-10	1,970	-0.51%
2022/02/18	0	0.00	2	31.65	31.70	-2	1,829	-0.11%
2022/02/17	5	31.27	0	0.00	31.30	5	1,830	0.27%
2022/02/16	1	31.05	0	0.00	31.10	1	1,851	0.05%
2022/02/15	4	30.98	0	0.00	30.95	4	1,874	0.21%
2022/02/14	0	0.00	3	31.00	31.00	-3	1,954	-0.15%
2022/02/10	0	0.00	1	31.25	31.20	-1	2,003	-0.05%
2022/02/09	17	31.11	0	0.00	31.05	17	2,137	0.80%
2022/02/08	1	30.95	1	30.85	30.95	0	2,137	0.00%
2022/01/26	1	29.80	0	0.00	29.85	1	2,130	0.05%
2022/01/25	5	30.15	3	30.00	29.90	2	2,141	0.09%
2022/01/24	5	29.90	1	30.05	30.15	4	2,145	0.19%
2022/01/21	0	0.00	5	30.71	30.15	-5	2,144	-0.23%
2022/01/20	0	0.00	1	30.25	30.65	-1	2,127	-0.05%
2022/01/19	6	30.09	1	30.10	30.05	5	2,122	0.24%
2022/01/17	1	30.25	0	0.00	30.15	1	2,161	0.05%
2022/01/14	2	30.10	1	30.15	30.25	1	2,228	0.04%
2022/01/13	1	31.00	1	30.65	30.65	0	2,264	0.00%
2022/01/12	0.1	30.25	1	30.05	30.25	-0.9	2,261	-0.04%
2022/01/11	6.1	30.22	2	30.05	30.10	4.1	2,257	0.18%
2022/01/10	2	30.95	15	31.12	30.95	-13	2,213	-0.59%
2022/01/07	5	31.29	0	0.00	31.35	5	2,196	0.23%
2022/01/06	1	31.85	1.1	31.90	31.90	-0.1	2,189	0.00%
2022/01/05	1	32.00	0	0.00	32.00	1	2,223	0.04%
2022/01/04	0	0.00	6	32.13	32.05	-6	2,271	-0.26%
2022/01/03	1	32.15	5	32.30	32.20	-4	2,322	-0.17%
2021/12/30	1	32.20	0	0.00	32.30	1	2,379	0.04%
2021/12/29	0	0.00	5.1	32.24	32.30	-5.1	2,432	-0.21%
2021/12/28	2	32.28	0	0.00	32.15	2	2,495	0.08%
2021/12/27	5	32.20	3	32.20	32.20	2	2,605	0.08%
2021/12/21	0	0.00	5	32.90	33.10	-5	2,869	-0.17%
2021/12/20	7	33.10	13	33.19	33.15	-6	2,886	-0.21%
2021/12/17	3	32.67	4	32.69	32.85	-1	2,856	-0.04%
2021/12/16	1	31.95	1	31.95	31.95	0	2,836	0.00%
2021/12/15	0	0.00	1	32.25	32.15	-1	2,891	-0.03%
2021/12/14	4	32.03	0	0.00	32.05	4	2,924	0.14%
2021/12/13	9.1	32.90	5	32.75	32.85	4.1	2,928	0.14%
2021/12/09	1	32.10	0	0.00	31.80	1	3,029	0.03%
2021/12/07	1	32.20	2	32.05	32.45	-1	3,185	-0.03%
2021/12/06	1	31.90	0	0.00	31.70	1	3,235	0.03%
2021/12/02	1	31.55	0	0.00	31.60	1	3,350	0.03%
2021/12/01	1	31.55	1	31.60	31.55	0	3,434	0.00%
2021/11/30	1	31.40	3	31.47	31.40	-2	3,520	-0.06%
2021/11/29	0	0.00	1	31.40	31.40	-1	3,568	-0.03%
2021/11/26	1	32.70	2.1	32.88	32.30	-1.1	3,679	-0.03%
2021/11/25	2	33.13	21	32.86	32.70	-19	3,836	-0.50%
2021/11/24	1	32.60	3	32.82	32.60	-2	3,867	-0.05%
2021/11/23	5	31.85	5	31.91	31.65	0	3,887	0.00%
2021/11/22	0	0.00	5	31.16	31.40	-5	4,212	-0.12%
2021/11/19	2	31.13	2	31.15	31.10	0	4,277	0.00%
2021/11/18	2	31.35	0	0.00	31.30	2	4,390	0.05%
2021/11/17	3	31.63	1	31.55	31.55	2	4,493	0.04%
2021/11/15	0	0.00	2	32.05	32.05	-2	4,667	-0.04%
2021/11/12	2	32.73	0	0.00	32.60	2	4,829	0.04%
2021/11/11	2	33.08	7.2	33.32	32.65	-5.2	5,042	-0.10%
2021/11/09	9	32.81	3	32.88	32.80	6	5,219	0.11%
2021/11/08	34	33.39	30	33.05	33.05	4	5,328	0.08%
2021/11/05	1	31.75	2	31.68	31.80	-1	5,390	-0.02%
2021/11/04	6	32.38	4	32.14	31.90	2	5,543	0.04%
2021/11/03	0.3	32.00	3	31.95	32.15	-2.7	5,736	-0.05%
2021/11/02	1	31.65	2.4	31.33	31.30	-1.4	5,916	-0.02%
2021/11/01	0	0.00	1	31.40	31.50	-1	6,186	-0.02%
2021/10/29	3	31.60	0	0.00	31.55	3	6,361	0.05%
2021/10/28	2	31.58	2	31.25	31.65	0	6,538	0.00%
2021/10/27	0	0.00	1	31.50	31.50	-1	6,805	-0.01%
2021/10/22	0	0.00	3	31.12	30.95	-3	9,368	-0.03%
2021/10/21	22.2	32.28	1	32.45	32.30	21.2	9,616	0.22%
2021/10/20	3	31.60	0	0.00	31.15	3	9,846	0.03%
2021/10/18	2	31.05	0	0.00	30.90	2	10,812	0.02%
2021/10/15	1	31.40	1	31.30	31.30	0	11,880	0.00%
2021/10/14	0	0.00	5	30.89	31.10	-5	13,954	-0.04%
2021/10/13	0	0.00	1	31.00	30.50	-1	14,662	-0.01%
2021/10/08	2	31.40	0	0.00	31.40	2	15,397	0.01%
2021/10/07	6	31.57	7	31.87	32.05	-1	15,688	-0.01%
2021/10/06	2	31.85	0	0.00	31.50	2	16,020	0.01%
2021/10/05	5	32.55	0	0.00	32.70	5	16,721	0.03%
2021/10/04	8	34.62	1	34.70	34.20	7	17,013	0.04%
2021/10/01	1	35.85	10	36.65	35.90	-9	17,460	-0.05%
2021/09/30	0	0.00	6	36.93	37.30	-6	17,745	-0.03%
2021/09/29	3	36.10	4	35.84	35.40	-1	18,052	-0.01%
2021/09/28	2	35.80	0	0.00	35.90	2	18,833	0.01%
2021/09/27	1	36.05	1	36.15	36.10	0	19,707	0.00%
2021/09/24	6	35.71	18	35.95	35.65	-12	20,708	-0.06%
2021/09/23	1	35.40	0	0.00	35.50	1	23,034	0.00%
2021/09/22	1	35.70	3	35.73	35.75	-2	24,254	-0.01%
2021/09/17	3	36.50	0	0.00	36.90	3	24,927	0.01%
2021/09/16	1	36.65	6	36.66	36.70	-5	25,772	-0.02%
2021/09/15	4	36.91	7	37.10	37.35	-3	25,845	-0.01%
2021/09/14	8	36.81	7	36.59	36.80	1	25,948	0.00%
2021/09/13	3	37.18	1	37.80	37.90	2	26,030	0.01%
2021/09/10	7	36.91	2	36.80	36.80	5	25,962	0.02%
2021/09/09	2	36.45	0	0.00	36.75	2	25,934	0.01%
2021/09/08	4	36.00	0	0.00	35.90	4	25,897	0.02%
2021/09/07	3	37.02	3	36.83	36.45	0	25,887	0.00%
2021/09/06	7	36.62	4	36.66	36.90	3	25,875	0.01%
2021/09/03	1	36.75	1	37.10	36.35	0	25,799	0.00%
2021/09/02	4	36.25	3	36.30	36.25	1	25,783	0.00%
2021/09/01	4	37.76	1	37.10	37.10	3	25,758	0.01%
2021/08/31	2	37.60	20	37.01	37.15	-18	25,661	-0.07%
2021/08/30	0	0.00	1	36.50	36.25	-1	25,607	0.00%
2021/08/27	11.1	36.09	13	35.86	36.45	-1.9	25,669	-0.01%
2021/08/26	39.2	37.51	40	37.37	36.35	-0.8	25,731	0.00%
2021/08/25	8	35.44	1	35.25	35.80	7	25,618	0.03%
2021/08/24	2	35.30	27	35.01	35.70	-25	25,661	-0.10%
2021/08/23	17	35.79	15	36.30	35.35	2	25,959	0.01%
2021/08/20	2	34.45	18	34.74	34.85	-16	26,140	-0.06%
2021/08/19	25	35.18	14	35.74	34.65	11	26,172	0.04%
2021/08/18	32	35.51	22	35.70	36.45	10	26,109	0.04%
2021/08/17	4.1	35.78	15	35.00	34.70	-10.9	25,982	-0.04%
2021/08/16	5	36.93	26.1	38.08	36.70	-21.1	25,820	-0.08%
2021/08/13	30	38.70	18	39.17	38.55	12	25,750	0.05%
2021/08/12	27	38.91	10.3	38.34	39.80	16.7	25,781	0.06%
2021/08/11	18.2	38.38	12	38.70	38.00	6.2	25,969	0.02%
2021/08/10	13	39.19	15	38.79	38.55	-2	25,933	-0.01%
2021/08/09	15	40.44	13	40.50	39.75	2	25,992	0.01%
2021/08/06	27	40.29	30	40.55	40.00	-3	26,067	-0.01%
2021/08/05	10	40.81	28	41.00	40.50	-18	26,225	-0.07%
2021/08/04	42	42.62	6	43.03	42.65	36	26,340	0.14%
2021/08/03	33	43.85	26.2	43.70	43.70	6.9	27,730	0.02%
2021/08/02	14	43.84	21	43.80	44.20	-7	28,021	-0.02%
2021/07/30	209	44.91	217.1	44.15	43.35	-8.1	28,144	-0.03%	大買/大賣/
2021/07/29	116	43.15	180	43.27	44.35	-64	27,534	-0.23%	大買/大賣/
2021/07/28	237	43.26	183	43.49	42.20	54	27,075	0.20%	大買/大賣/
2021/07/27	33.2	41.47	36	41.90	41.20	-2.8	26,056	-0.01%
2021/07/26	15	43.11	38	42.43	42.30	-23	26,116	-0.09%
2021/07/23	78.3	44.06	93.5	43.59	43.35	-15.2	26,337	-0.06%
2021/07/22	33.3	42.11	68.7	42.56	41.75	-35.4	25,857	-0.14%
2021/07/21	104.2	45.46	88	44.54	42.40	16.2	25,485	0.06%	大買/
2021/07/20	503.1	45.44	380	43.98	44.35	123.1	24,466	0.50%	大買/大賣/鉅額交易
2021/07/19	82	43.51	50.4	44.70	44.95	31.6	22,479	0.14%
2021/07/16	22	40.43	13	40.48	40.90	9	22,115	0.04%
2021/07/15	6.5	38.12	5.2	38.37	40.00	1.3	21,834	0.01%
2021/07/14	24	37.53	63	37.32	37.10	-39	21,628	-0.18%
2021/07/13	36.1	40.26	47	40.62	39.20	-10.9	21,783	-0.05%
2021/07/12	138	43.99	109	44.19	42.90	29	21,936	0.13%	大買/大賣/
2021/07/09	77	42.12	25.7	42.40	41.65	51.3	21,268	0.24%
2021/07/08	58.5	41.99	60	41.68	41.65	-1.5	21,017	-0.01%
2021/07/07	46.3	40.87	49.5	40.22	39.95	-3.2	20,511	-0.02%
2021/07/06	61	42.65	62.2	42.20	41.70	-1.2	20,219	-0.01%
2021/07/05	79.7	44.07	59	43.38	43.50	20.7	19,851	0.10%
2021/07/02	151.2	42.24	58	42.53	43.10	93.2	19,256	0.48%	大買/
2021/07/01	138.2	43.41	85	41.82	41.30	53.2	18,476	0.29%	大買/
2021/06/30	117.9	44.75	110	45.06	43.00	7.9	17,484	0.05%	大買/大賣/
2021/06/29	67	40.87	87.3	41.04	41.55	-20.3	15,148	-0.13%
2021/06/28	113	36.17	108	37.02	37.80	5	13,918	0.04%	大買/大賣/
2021/06/25	38	33.50	52	33.94	34.40	-14	13,210	-0.11%
2021/06/24	2	31.33	4	31.41	31.30	-2	12,428	-0.02%
2021/06/23	19	30.95	6	31.47	30.60	13	12,329	0.11%
2021/06/22	6	31.03	8	31.19	30.90	-2	12,196	-0.02%
2021/06/21	2	29.55	10	29.48	29.50	-8	12,003	-0.07%
2021/06/18	4	30.38	1	30.30	30.30	3	11,934	0.03%
2021/06/17	1	31.30	1	30.65	30.65	0	11,890	0.00%
2021/06/16	4	31.18	10	30.80	30.75	-6	11,855	-0.05%
2021/06/15	0	0.00	1.1	30.54	31.55	-1.1	11,813	-0.01%
2021/06/11	1	30.20	0	0.00	30.40	1	11,766	0.01%
2021/06/10	15	29.99	2	30.00	30.50	13	11,751	0.11%
2021/06/09	4	30.43	0	0.00	30.45	4	11,685	0.03%
2021/06/08	0	0.00	5	31.14	30.90	-5	11,651	-0.04%
2021/06/07	8	30.58	12	30.20	30.75	-4	11,619	-0.03%
2021/06/04	4	31.54	3	31.25	31.25	1	11,513	0.01%
2021/06/03	3	31.98	5	31.82	31.80	-2	11,489	-0.02%
2021/06/02	8	31.99	6.1	32.49	32.45	1.9	11,342	0.02%
2021/06/01	12	32.25	23.1	31.97	32.30	-11.1	11,104	-0.10%
2021/05/31	110	33.71	79	32.85	32.20	31	11,023	0.28%	大買/
2021/05/28	39	31.72	53	31.80	32.40	-14	10,609	-0.13%
2021/05/27	2.1	30.25	3	30.22	29.70	-0.9	10,323	-0.01%
2021/05/26	3	28.90	4	29.63	29.80	-1	10,223	-0.01%
2021/05/25	2	29.13	0	0.00	28.90	2	10,221	0.02%
2021/05/24	3	29.25	83	29.45	29.35	-80	10,216	-0.78%
2021/05/21	87	29.41	8	29.46	29.80	79	10,315	0.77%
2021/05/20	16	29.21	2	29.40	28.60	14	10,243	0.14%
2021/05/19	12	30.52	17	30.30	30.40	-5	10,129	-0.05%
2021/05/18	6	28.86	1	28.80	29.25	5	9,808	0.05%
2021/05/17	7.1	26.78	20	27.14	26.60	-12.9	9,654	-0.13%
2021/05/14	11	28.54	54	28.88	29.25	-43	9,444	-0.46%
2021/05/13	59.1	29.86	75	30.14	29.75	-15.9	9,156	-0.17%
2021/05/12	46	34.47	32	33.77	32.95	14	8,784	0.16%
2021/05/11	529	37.59	637.6	36.84	36.60	-108.6	8,381	-1.30%	大買/大賣/鉅額交易
2021/05/10	175	35.03	149	34.85	35.50	26	6,804	0.38%	大買/大賣/
2021/05/07	275	30.42	100	31.37	32.30	175	6,335	2.76%	大買/鉅額交易
2021/05/06	5	30.40	9	30.14	30.00	-4	5,951	-0.07%
2021/05/05	22	29.74	40	28.59	29.40	-18	5,795	-0.31%
2021/05/04	12.6	28.52	5	29.14	28.15	7.6	5,656	0.13%
2021/05/03	145	31.32	145	31.61	30.30	0	5,487	0.00%	大買/大賣/
2021/04/29	162.5	30.42	202	30.19	30.65	-39.5	5,135	-0.77%	大買/大賣/
2021/04/28	73	29.88	4	29.49	29.45	69	4,641	1.49%
2021/04/27	3	29.25	12	28.96	29.40	-9	4,598	-0.20%
2021/04/26	2	29.03	4	29.00	29.15	-2	4,546	-0.04%
2021/04/23	1	28.55	12	28.99	28.65	-11	4,497	-0.24%
2021/04/22	209	30.05	373	30.29	29.10	-164	4,452	-3.68%	大買/大賣/鉅額交易
2021/04/21	164	29.24	30	29.13	29.20	134	4,098	3.27%	大買/鉅額交易
2021/04/20	88	29.52	92.4	29.72	29.75	-4.4	4,011	-0.11%
2021/04/19	118.1	30.63	291	30.47	30.75	-172.9	3,924	-4.41%	大買/大賣/鉅額交易
2021/04/16	304	29.73	426	29.63	29.80	-122	3,519	-3.47%	大買/大賣/鉅額交易
2021/04/15	92	28.43	6.4	28.31	28.25	85.6	3,046	2.81%
2021/04/14	6	28.11	7	28.40	27.70	-1	3,046	-0.03%
2021/04/13	70.5	28.47	67	28.18	27.75	3.5	3,156	0.11%
2021/04/12	28	27.72	27	28.00	28.20	1	3,653	0.03%
2021/04/08	120.5	28.21	126	28.43	28.30	-5.5	3,706	-0.15%	大買/大賣/
2021/04/07	52	27.42	53.1	27.55	27.55	-1.1	3,731	-0.03%
2021/04/06	73	27.10	73	27.13	27.10	0	3,751	0.00%
2021/04/01	0	0.00	2	27.10	27.00	-2	3,882	-0.05%
2021/03/31	2	26.78	12	26.80	26.85	-10	4,117	-0.24%
2021/03/30	3	26.95	0	0.00	27.00	3	4,354	0.07%
2021/03/29	116	27.10	115	27.19	27.25	1	4,433	0.02%	大買/大賣/
2021/03/24	55	26.50	55	26.45	26.50	0	4,886	0.00%
2021/03/22	1	26.00	0	0.00	26.35	1	4,962	0.02%
2021/03/17	0	0.00	1	26.15	26.20	-1	5,148	-0.02%
2021/03/16	0	0.00	1	26.40	26.40	-1	5,255	-0.02%
2021/03/15	1	26.65	0	0.00	26.50	1	5,262	0.02%
2021/03/12	0	0.00	1	26.60	26.55	-1	5,294	-0.02%
2021/03/10	0	0.00	16	26.80	26.80	-16	5,316	-0.30%
2021/03/09	7	27.36	3	27.28	27.10	4	5,313	0.08%
2021/03/05	0	0.00	2	26.55	26.45	-2	5,246	-0.04%
2021/03/04	8	27.06	1	26.85	26.85	7	5,286	0.13%
2021/03/03	0	0.00	6	26.98	26.90	-6	5,261	-0.11%
2021/03/02	0	0.00	1	27.15	26.90	-1	5,288	-0.02%
2021/02/26	1	27.40	0	0.00	27.40	1	5,302	0.02%
2021/02/25	0	0.00	4	27.80	27.55	-4	5,270	-0.08%
2021/02/24	14	27.47	1	27.15	27.60	13	5,219	0.25%
2021/02/23	15	27.63	12	27.60	27.95	3	5,159	0.06%
2021/02/22	1	26.95	0	0.00	26.95	1	4,977	0.02%
2021/02/18	1	26.00	4	26.25	26.45	-3	4,912	-0.06%
2021/02/17	1	25.65	2	25.80	25.80	-1	4,876	-0.02%
2021/02/03	2	25.25	1	25.20	25.25	1	4,831	0.02%
2021/01/29	1	25.35	1	25.00	25.00	0	4,789	0.00%
2021/01/26	0	0.00	1	24.90	24.90	-1	4,737	-0.02%
2021/01/25	61	25.69	62	25.53	25.50	-1	4,712	-0.02%
2021/01/21	1	24.65	0	0.00	24.80	1	4,626	0.02%
2021/01/20	4	24.83	10	24.80	24.65	-6	4,606	-0.13%
2021/01/19	0	0.00	2	25.60	25.50	-2	4,556	-0.04%
2021/01/18	2	25.23	26	25.55	25.60	-24	4,527	-0.53%
2021/01/15	4	25.75	16	25.88	25.45	-12	4,498	-0.27%
2021/01/14	2	26.25	7	26.25	26.15	-5	4,464	-0.11%
2021/01/13	3	26.20	1	26.25	26.15	2	4,438	0.05%
2021/01/12	9	26.62	10	26.49	26.05	-1	4,387	-0.02%
2021/01/11	6	27.60	8	27.36	27.30	-2	4,264	-0.05%
2021/01/08	14	28.42	13	28.41	28.25	1	4,164	0.02%
2021/01/07	4.6	28.86	1	28.75	28.75	3.6	4,080	0.09%
2021/01/06	29.3	29.25	29.1	29.20	29.10	0.2	3,992	0.01%
2021/01/05	526.4	29.33	551	29.25	29.30	-24.6	3,766	-0.65%	大買/大賣/
2021/01/04	9	28.37	0	0.00	28.20	9	3,209	0.28%
2020/12/31	58	28.85	6	28.57	28.55	52	3,121	1.67%
2020/12/30	252	28.79	3	28.70	28.50	249	2,972	8.38%	大買/鉅額交易
2020/12/29	3	28.30	2.1	28.29	28.20	1	2,716	0.03%
2020/12/28	5	28.25	6	28.07	28.00	-1	2,580	-0.04%
2020/12/25	6	28.08	0	0.00	27.90	6	2,394	0.25%
2020/12/24	9	27.86	3	28.00	28.20	6	2,131	0.28%
2020/12/23	3	26.90	5	27.15	27.35	-2	1,857	-0.11%
2020/12/22	7	27.87	4	26.78	26.30	3	1,752	0.17%
2020/12/21	2	27.90	6	27.42	27.80	-4	1,443	-0.28%
2020/12/18	3	26.77	0	0.00	26.75	3	1,182	0.25%
2020/12/17	2	26.80	25	26.80	26.90	-23	1,149	-2.00%
2020/12/16	13	27.45	4	27.36	27.20	9	1,116	0.81%
2020/12/15	11	26.97	4	27.35	26.85	7	1,045	0.67%
2020/12/14	22	26.89	14	27.41	26.90	8	956	0.84%
2020/12/11	6	26.54	2.5	26.48	26.65	3.5	872	0.40%
2020/12/10	2	26.90	16	26.55	26.70	-14	806	-1.74%
2020/12/09	3	25.80	0	0.00	25.90	3	678	0.44%
2020/12/08	21	26.10	21	25.90	25.95	0	659	0.00%
2020/12/07	2	25.88	2	25.73	25.75	0	618	0.00%
2020/12/02	0	0.00	1	25.25	25.20	-1	576	-0.17%
2020/12/01	1.1	25.45	20	25.80	25.30	-19	563	-3.36%
2020/11/27	20	25.00	0	0.00	24.95	20	460	4.35%
2020/11/26	2	24.60	2	24.80	25.00	0	446	0.00%
2020/11/24	3	23.85	0	0.00	24.00	3	369	0.81%
2020/11/17	0	0.00	5	23.75	23.80	-5	356	-1.40%
2020/11/09	10	23.25	0	0.00	23.25	10	361	2.77%
2020/11/06	0.5	25.40	0	0.00	23.20	0.5	360	0.14%
2020/10/27	1	22.95	0	0.00	23.05	1	363	0.28%
2020/10/08	0	0.00	4	23.29	23.35	-4	426	-0.94%
2020/09/30	3	22.95	0	0.00	22.90	3	513	0.58%
2020/09/23	1	23.25	0	0.00	23.30	1	535	0.19%
2020/09/18	0	0.00	1	23.70	23.70	-1	533	-0.19%
2020/09/15	0	0.00	1	23.60	23.65	-1	539	-0.19%
2020/09/11	0	0.00	1	23.80	23.65	-1	545	-0.18%
2020/09/10	1	23.75	0	0.00	23.75	1	545	0.18%
2020/09/09	0	0.00	2	23.90	24.05	-2	542	-0.37%
2020/09/08	1	24.10	1	24.20	24.20	0	539	0.00%
2020/09/03	1	23.60	0	0.00	23.60	1	526	0.19%
2020/09/01	1	23.50	0	0.00	23.60	1	530	0.19%
2020/08/28	3	23.50	0	0.00	23.65	3	529	0.57%
2020/08/24	1	23.15	0	0.00	23.15	1	537	0.19%
2020/08/20	2	23.30	1	23.10	23.20	1	541	0.18%
2020/08/19	1	23.55	0	0.00	23.55	1	536	0.19%
2020/08/17	1	23.40	0	0.00	23.65	1	532	0.19%
2020/08/11	1	23.55	0	0.00	23.50	1	531	0.19%
2020/08/07	1	23.05	0	0.00	23.10	1	533	0.19%
2020/08/03	2	22.98	0	0.00	22.90	2	549	0.36%
2020/07/27	1	23.05	0	0.00	23.00	1	568	0.18%
2020/07/23	1	23.40	0	0.00	23.35	1	565	0.18%
2020/07/21	4	23.26	0	0.00	23.25	4	570	0.70%
2020/07/16	5	24.25	0	0.00	24.15	5	539	0.93%
2020/07/10	3	25.35	0	0.00	25.45	3	483	0.62%
2020/07/09	2	25.85	0	0.00	25.65	2	480	0.42%
2020/07/08	0	0.00	2	25.45	25.45	-2	462	-0.43%
2020/07/06	0	0.00	2	25.25	25.30	-2	467	-0.43%
2020/06/19	1	24.90	0	0.00	24.35	1	534	0.19%
2020/06/12	0	0.00	5	24.25	24.55	-5	624	-0.80%
2020/05/25	1	23.65	0	0.00	23.80	1	712	0.14%
2020/05/19	12	23.72	0	0.00	23.70	12	714	1.68%
2020/05/15	1	23.40	0	0.00	23.35	1	711	0.14%
2020/05/14	3	23.47	0	0.00	23.40	3	710	0.42%
2020/05/13	1	23.60	0	0.00	23.60	1	706	0.14%
2020/05/12	1	23.70	0	0.00	23.65	1	704	0.14%
2020/05/11	0	0.00	5	23.85	23.80	-5	702	-0.71%
2020/05/08	1	23.80	0	0.00	23.85	1	691	0.14%
2020/05/06	4	23.85	0	0.00	23.75	4	694	0.58%
2020/05/04	7	23.64	0	0.00	23.60	7	695	1.01%
2020/04/30	10	23.85	0	0.00	23.90	10	690	1.45%
2020/04/29	2	23.40	5	23.55	23.50	-3	683	-0.44%
2020/04/23	1	22.55	3	22.60	22.55	-2	691	-0.29%
2020/04/21	3	22.47	0	0.00	22.40	3	693	0.43%
2020/04/17	7	23.21	1	23.15	23.10	6	674	0.89%
2020/04/15	2	23.20	0	0.00	23.30	2	664	0.30%
2020/04/06	1	21.50	0	0.00	21.70	1	593	0.17%
2020/04/01	2	21.80	0	0.00	21.90	2	588	0.34%
2020/03/23	5	20.00	0	0.00	20.20	5	530	0.94%
2020/03/19	1	20.35	1	20.40	20.35	0	498	0.00%
2020/03/17	1	22.85	0	0.00	22.95	1	455	0.22%
2020/03/16	0	0.00	1	23.80	23.60	-1	432	-0.23%
2020/03/13	5	23.82	2	24.10	24.05	3	421	0.71%
2020/03/12	2.5	25.09	0	0.00	25.15	2.5	380	0.65%
2020/03/10	2	25.35	0	0.00	25.55	2	358	0.56%
2020/03/09	1	25.50	0	0.00	25.50	1	350	0.29%
2020/02/27	0	0.00	2	25.60	25.75	-2	327	-0.61%
2020/02/25	1	25.50	0	0.00	25.55	1	322	0.31%
2020/02/19	0	0.00	2	25.70	25.60	-2	326	-0.61%
2020/02/18	2	25.50	0	0.00	25.60	2	337	0.59%
2020/02/07	3	25.47	0	0.00	25.45	3	366	0.82%
2020/02/04	2	25.40	0	0.00	25.40	2	372	0.54%
2020/02/03	1	25.25	0	0.00	25.35	1	375	0.27%
2020/01/30	2	25.35	0	0.00	25.30	2	384	0.52%
2020/01/14	2	25.95	1.3	26.00	26.05	0.7	385	0.19%
2020/01/02	0	0.00	4	25.95	26.00	-4	477	-0.84%
2019/12/23	0	0.00	1	25.60	25.80	-1	504	-0.20%
2019/12/13	1	25.85	0	0.00	25.90	1	499	0.20%
2019/12/12	1	25.80	0	0.00	25.80	1	532	0.19%
2019/12/10	1	25.80	0	0.00	25.85	1	536	0.19%
2019/12/05	1	25.95	0	0.00	25.95	1	548	0.18%
2019/12/02	2	25.85	0	0.00	25.95	2	667	0.30%
2019/11/26	3	26.15	0	0.00	26.10	3	809	0.37%
2019/11/25	2	26.10	0	0.00	26.10	2	808	0.25%
2019/11/20	2	25.98	0	0.00	26.00	2	855	0.23%
2019/11/14	1	25.95	0	0.00	26.00	1	859	0.12%
2019/11/12	2	26.00	0	0.00	26.05	2	851	0.23%
2019/11/11	1	26.05	0	0.00	26.05	1	840	0.12%
2019/10/30	1	26.50	0	0.00	26.20	1	852	0.12%
2019/10/29	0	0.00	2	26.30	26.50	-2	844	-0.24%
2019/10/16	1	26.45	0	0.00	26.30	1	930	0.11%
2019/10/15	1	26.00	0	0.00	25.95	1	914	0.11%
2019/10/14	1	26.05	0	0.00	26.10	1	909	0.11%
2019/09/16	0	0.00	1	26.85	26.70	-1	1,007	-0.10%
2019/09/06	1	26.70	0	0.00	26.70	1	994	0.10%
2019/09/05	0	0.00	5	27.13	27.15	-5	972	-0.51%
2019/09/04	67	27.35	58	27.27	27.35	9	948	0.95%
2019/09/03	31	27.24	34	27.21	27.25	-3	876	-0.34%
2019/09/02	0	0.00	6	27.00	26.65	-6	792	-0.76%
2019/08/16	0	0.00	5	26.30	26.35	-5	712	-0.70%
2019/07/24	0	0.00	1	26.35	26.25	-1	694	-0.14%
2019/07/17	0	0.00	2	26.10	26.15	-2	544	-0.37%
2019/07/09	0	0.00	3	25.65	25.75	-3	525	-0.57%
2019/07/08	1	25.80	0	0.00	25.85	1	522	0.19%
2019/07/05	1	25.85	0	0.00	25.95	1	516	0.19%
2019/07/03	4	25.90	0	0.00	26.00	4	511	0.78%
2019/07/02	2	25.40	0	0.00	25.75	2	500	0.40%
2019/07/01	1	27.05	0	0.00	27.05	1	461	0.22%
2019/06/18	0	0.00	3	26.70	26.75	-3	370	-0.81%
2019/06/05	0	0.00	1	26.65	26.60	-1	379	-0.26%
2019/05/30	0	0.00	1	26.95	26.90	-1	392	-0.26%
2019/05/21	1	26.40	5	26.40	26.55	-4	380	-1.05%
2019/05/08	2	26.10	0	0.00	26.20	2	372	0.54%
2019/05/06	1	26.05	0	0.00	26.10	1	369	0.27%
2019/04/29	5	26.20	0	0.00	26.15	5	363	1.37%
2019/04/18	0	0.00	1	26.25	26.20	-1	357	-0.28%
2019/04/16	0	0.00	2	26.15	26.25	-2	350	-0.57%
2019/04/03	1	26.20	0	0.00	26.15	1	328	0.30%
2019/03/18	2	26.15	0	0.00	26.20	2	286	0.70%
2019/03/15	5	26.00	0	0.00	25.90	5	278	1.80%
2019/03/13	1	26.05	0	0.00	26.05	1	275	0.36%
2019/03/07	1	26.10	0	0.00	26.00	1	279	0.36%
2019/02/22	0	0.00	2	25.70	25.65	-2	235	-0.85%
2019/02/21	1	25.60	0	0.00	25.60	1	232	0.43%
2019/02/20	1	25.40	0	0.00	25.60	1	230	0.43%
2019/02/18	0	0.00	1	25.50	25.50	-1	225	-0.44%
2019/02/15	1	25.25	0	0.00	25.40	1	226	0.44%
2019/02/12	0	0.00	5	25.24	25.20	-5	231	-2.16%
2019/02/11	0	0.00	1.3	25.16	25.20	-1.3	235	-0.54%
2019/01/22	0	0.00	3	24.90	25.00	-3	247	-1.21%
2019/01/04	1.2	24.26	0	0.00	24.40	1.2	375	0.31%
2018/12/27	0.1	24.20	0	0.00	24.30	0.1	444	0.03%
2018/12/26	1	24.20	0	0.00	24.25	1	445	0.22%
2018/12/25	1.1	24.38	0	0.00	24.35	1.1	450	0.25%
2018/12/20	2	24.50	0	0.00	24.40	2	492	0.41%
2018/12/19	1	24.45	0	0.00	24.50	1	502	0.20%
2018/12/18	1	24.60	0	0.00	24.60	1	514	0.19%
2018/12/17	2	24.68	0	0.00	24.80	2	527	0.38%
2018/12/10	1	24.65	0	0.00	24.55	1	531	0.19%
2018/12/04	0	0.00	1	24.95	24.90	-1	537	-0.19%
2018/12/03	0	0.00	1	24.90	24.80	-1	537	-0.19%
2018/11/30	0.7	24.70	0	0.00	24.70	0.7	538	0.13%
2018/11/23	2.3	24.55	0	0.00	24.55	2.3	559	0.41%
2018/11/15	1	24.75	0	0.00	24.75	1	572	0.17%
2018/11/14	1	24.80	0	0.00	24.85	1	572	0.17%
2018/11/09	1	24.80	0	0.00	24.85	1	579	0.17%
2018/11/07	0	0.00	1	25.00	24.90	-1	585	-0.17%
2018/11/06	0	0.00	1	24.90	24.80	-1	591	-0.17%
2018/10/24	2	24.35	0	0.00	24.30	2	590	0.34%
2018/10/23	1	25.00	0	0.00	25.05	1	555	0.18%
2018/10/22	1	25.20	0	0.00	25.20	1	553	0.18%
2018/10/19	5	24.94	0	0.00	25.30	5	556	0.90%
2018/10/16	1	25.15	0	0.00	25.45	1	531	0.19%
2018/10/11	2	24.98	0	0.00	24.95	2	530	0.38%
2018/10/09	0	0.00	4	25.90	25.80	-4	498	-0.80%
2018/10/05	2	25.60	0	0.00	25.65	2	558	0.36%
2018/09/10	1	25.35	15	25.35	25.45	-14	581	-2.41%
2018/08/30	0	0.00	0.2	26.30	26.10	-0.2	607	-0.03%
2018/08/14	1	25.95	0	0.00	26.05	1	652	0.15%
2018/08/02	2	25.50	0	0.00	25.50	2	682	0.29%
2018/07/20	0	0.00	1	25.40	25.45	-1	675	-0.15%
2018/07/16	1	25.00	0	0.00	25.05	1	723	0.14%
2018/07/05	7	26.24	0	0.00	26.15	7	706	0.99%
2018/07/04	1	26.25	0	0.00	26.25	1	713	0.14%
2018/07/03	2	26.45	0	0.00	26.25	2	717	0.28%
2018/06/29	0	0.00	5	26.65	26.60	-5	711	-0.70%
2018/06/28	0	0.00	5	26.75	26.60	-5	720	-0.69%
2018/06/27	0	0.00	10	26.71	26.75	-10	733	-1.36%
2018/06/26	2	26.55	0	0.00	26.60	2	744	0.27%
2018/06/20	2	27.00	2	27.20	27.10	0	787	0.00%
2018/06/13	0	0.00	1	27.30	27.30	-1	811	-0.12%
2018/06/11	2	26.95	0	0.00	26.90	2	802	0.25%
2018/06/07	1	27.10	0	0.00	27.15	1	808	0.12%
2018/06/01	0	0.00	1	27.00	26.90	-1	780	-0.13%
2018/05/31	0	0.00	1	26.85	26.85	-1	780	-0.13%
2018/05/30	0.7	26.60	0	0.00	26.60	0.7	797	0.09%
2018/05/11	1	26.35	1	26.45	26.40	0	903	0.00%
2018/05/10	1	26.45	0	0.00	26.40	1	897	0.11%
2018/05/03	3	26.55	0	0.00	26.65	3	928	0.32%
2018/05/02	3	26.55	0	0.00	26.70	3	960	0.31%
2018/04/24	5	26.30	1	26.30	26.55	4	1,008	0.40%
2018/04/23	7	27.01	1	26.95	27.00	6	1,003	0.60%
2018/04/20	1	26.60	0	0.00	26.60	1	995	0.10%
2018/04/19	2	27.10	3	26.98	26.85	-1	1,000	-0.10%
2018/04/16	0	0.00	7	26.19	26.10	-7	1,031	-0.68%
2018/04/11	0	0.00	1	26.60	26.60	-1	1,163	-0.09%
2018/04/03	0	0.00	5	26.35	26.35	-5	1,240	-0.40%
2018/03/31	3	26.45	2	26.50	26.35	1	1,251	0.08%
2018/03/29	1	25.90	0	0.00	25.95	1	1,255	0.08%
2018/03/28	2	25.95	0	0.00	25.95	2	1,257	0.16%
2018/03/27	5	26.05	0	0.00	25.95	5	1,257	0.40%
2018/03/26	2	25.65	0	0.00	25.75	2	1,248	0.16%
2018/03/23	5	25.78	7	25.70	25.85	-2	1,241	-0.16%
2018/03/21	16	26.27	0	0.00	26.15	16	1,211	1.32%
2018/03/19	7	26.58	0	0.00	26.45	7	1,190	0.59%
2018/03/05	0	0.00	30	26.44	26.00	-30	1,201	-2.50%
2018/03/02	15	26.75	0	0.00	26.90	15	1,183	1.27%
2018/03/01	15	26.91	13	27.00	27.00	2	1,174	0.17%
2018/02/26	2	26.65	0	0.00	26.65	2	1,126	0.18%
2018/02/22	2	26.40	0	0.00	26.35	2	1,122	0.18%
2018/02/21	0	0.00	1	26.25	26.30	-1	1,121	-0.09%
2018/02/06	0	0.00	9	25.78	25.80	-9	1,131	-0.80%
2018/02/05	0	0.00	5	26.30	26.60	-5	1,107	-0.45%
2018/02/02	0	0.00	2	26.70	26.65	-2	1,112	-0.18%
2018/01/31	2	26.40	0	0.00	26.70	2	1,145	0.17%
2018/01/26	0	0.00	3	26.80	26.75	-3	1,181	-0.25%
2018/01/19	3	26.35	0	0.00	26.40	3	1,433	0.21%
2018/01/11	10	27.38	0	0.00	27.35	10	1,467	0.68%
2018/01/10	0	0.00	7.6	27.27	27.25	-7.6	1,457	-0.52%
2018/01/09	1	27.15	0	0.00	27.05	1	1,440	0.07%
2018/01/08	10	27.35	25	27.53	27.25	-15	1,443	-1.04%
2018/01/03	0	0.00	2	26.88	26.85	-2	1,314	-0.15%
2018/01/02	0	0.00	1	27.35	27.10	-1	1,298	-0.08%