允強 (2034)-元大-大里德芳券商分點個股進出

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
25.45
漲跌
▲0.05
漲幅
+0.20%
成交量
566張
產業
上市鋼鐵類股
403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－元大-大里德芳券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/25	1	25.10	0	0.00	25.00	1	556	0.18%
2024/04/24	10	24.95	0	0.00	25.05	10	560	1.78%
2024/04/19	4	25.45	15	24.90	25.20	-11	536	-2.05%
2024/04/17	0	0.00	1	25.30	25.20	-1	520	-0.19%
2024/04/12	0.1	25.45	0	0.00	25.50	0.1	512	0.01%
2024/04/10	1.1	25.94	0	0.00	25.75	1.1	509	0.21%
2024/04/01	0	0.00	10	25.24	25.25	-10	488	-2.05%
2024/03/20	8	24.55	0	0.00	24.55	8	574	1.39%
2024/03/19	0.1	24.80	0	0.00	24.75	0.1	565	0.01%
2024/03/15	0	0.00	0.5	24.83	24.90	-0.5	563	-0.09%
2024/03/13	0.9	24.85	0	0.00	24.80	0.9	555	0.16%
2024/03/12	0.1	25.00	0	0.00	24.90	0.1	546	0.02%
2024/03/11	1	24.75	0	0.00	24.90	1	542	0.18%
2024/03/05	1	25.15	0	0.00	25.15	1	519	0.19%
2024/03/04	1.1	25.21	20	25.25	25.20	-19	512	-3.70%
2024/03/01	0	25.70	0	0.00	25.55	0	500	0.00%
2024/02/29	2	25.65	20	25.60	25.60	-18	495	-3.63%
2024/02/27	1	25.65	1	25.65	25.60	0	490	0.00%
2024/02/26	2	25.95	0	0.00	25.95	2	475	0.42%
2024/02/23	0	26.15	0	0.00	26.05	0	477	0.01%
2024/02/22	1	26.10	0	0.00	26.10	1	480	0.21%
2024/02/20	0.1	26.20	0	0.00	26.05	0.1	477	0.01%
2024/02/15	1	25.55	0	0.00	25.90	1	479	0.21%
2024/02/05	0.1	26.15	0	0.00	26.05	0.1	479	0.01%
2024/01/30	1	26.20	0	0.00	26.10	1	475	0.21%
2024/01/26	0	0.00	5	26.35	26.45	-5	474	-1.05%
2024/01/25	0.2	26.40	0	0.00	26.35	0.2	474	0.05%
2024/01/22	0	0.00	2	26.30	26.35	-2	463	-0.43%
2024/01/18	1.1	26.30	2	26.15	26.15	-1	455	-0.21%
2024/01/16	1.1	26.56	0	0.00	26.55	1.1	444	0.24%
2024/01/12	0	0.00	0.2	26.75	27.00	-0.2	446	-0.05%
2024/01/09	1	26.90	0.4	26.95	26.95	0.6	485	0.13%
2024/01/05	0.1	27.00	0	0.00	27.05	0.1	492	0.01%
2024/01/02	0.1	27.30	0	0.00	27.10	0.1	495	0.01%
2023/12/27	1	27.30	0	0.00	27.20	1	499	0.21%
2023/12/26	0	27.40	0	0.00	27.40	0	497	0.00%
2023/12/21	0.1	27.20	0	0.00	27.20	0.1	480	0.01%
2023/12/20	0	0.00	0	27.45	27.55	0	476	0.00%
2023/12/19	0.3	27.50	0	0.00	27.30	0.3	470	0.06%
2023/12/18	5	27.55	0	0.00	27.30	5	468	1.07%
2023/12/15	2	27.79	5	27.40	27.30	-3	447	-0.67%
2023/12/11	0	26.70	0	0.00	26.55	0	394	0.01%
2023/12/08	0	26.80	0	0.00	26.75	0	393	0.01%
2023/12/06	0.2	27.20	0	0.00	27.10	0.2	388	0.05%
2023/12/05	0	0.00	20	27.00	27.15	-20	388	-5.15%
2023/12/01	0.1	26.95	0	0.00	27.00	0.1	383	0.02%
2023/11/30	0	26.95	0	0.00	27.00	0	379	0.01%
2023/11/28	0.3	27.00	0	0.00	26.90	0.3	384	0.07%
2023/11/22	10	26.85	0.2	26.80	26.85	9.8	381	2.57%
2023/11/21	2	26.95	0	0.00	27.00	2	377	0.53%
2023/11/20	0.2	26.80	0	0.00	26.75	0.2	373	0.07%
2023/11/17	1.1	26.64	1	26.65	26.65	0.1	372	0.03%
2023/11/16	0	0.00	1	26.65	26.65	-1	374	-0.27%
2023/11/15	3	26.25	0	0.00	26.60	3	374	0.80%
2023/11/14	0.1	26.20	10	26.16	26.10	-10	375	-2.65%
2023/11/13	0.1	26.40	0.3	26.35	26.35	-0.2	373	-0.06%
2023/11/10	0	0.00	0.1	26.75	26.75	-0.1	365	-0.04%
2023/11/09	1	26.65	0.1	26.95	26.80	0.9	366	0.25%
2023/11/06	0	0.00	0.2	26.60	26.55	-0.2	377	-0.06%
2023/11/03	0.1	26.59	0.5	26.60	26.65	-0.3	376	-0.09%
2023/11/02	0.3	26.55	0	0.00	26.65	0.3	382	0.08%
2023/11/01	0	0.00	1.2	26.25	26.25	-1.2	384	-0.32%
2023/10/30	0	0.00	0.7	26.33	26.25	-0.7	406	-0.17%
2023/10/26	0	26.40	0.7	26.30	26.35	-0.6	422	-0.15%
2023/10/20	1.1	26.06	0.5	26.30	26.20	0.6	450	0.13%
2023/10/19	0	0.00	31	26.55	26.45	-31	452	-6.86%
2023/10/17	1	27.10	2.2	27.03	26.95	-1.2	445	-0.26%
2023/10/16	4	27.09	0.1	27.15	27.25	3.9	470	0.82%
2023/10/03	0	27.15	0	0.00	27.05	0	515	0.01%
2023/09/25	1.1	27.69	0	0.00	27.70	1.1	548	0.19%
2023/09/21	0	27.65	0	0.00	27.65	0	555	0.00%
2023/09/20	0	0.00	1	27.90	28.00	-1	556	-0.18%
2023/09/18	2.3	28.07	2	28.00	28.05	0.3	576	0.05%
2023/09/13	0	0.00	8	27.56	27.60	-8	573	-1.39%
2023/09/11	0	0.00	2	27.40	27.50	-2	595	-0.34%
2023/09/08	2.4	27.17	0	0.00	27.15	2.4	597	0.40%
2023/09/07	2	27.20	0	0.00	27.30	2	600	0.33%
2023/09/05	0.1	27.65	0	0.00	27.55	0.1	615	0.01%
2023/09/04	0	0.00	1	27.65	27.60	-1	620	-0.16%
2023/08/31	1	27.35	0	0.00	27.25	1	616	0.16%
2023/08/30	1	27.45	0.4	27.35	27.40	0.6	625	0.10%
2023/08/25	0	0.00	1.9	27.13	26.95	-1.9	647	-0.30%
2023/08/16	0.2	27.00	0	0.00	26.85	0.2	658	0.03%
2023/08/14	0	27.00	0	0.00	26.90	0	668	0.01%
2023/08/10	0	0.00	0.2	27.54	27.40	-0.2	680	-0.04%
2023/08/09	0	0.00	1	27.45	27.50	-1	683	-0.15%
2023/08/08	0	0.00	5	27.60	27.60	-5	685	-0.73%
2023/08/07	1	27.55	1	27.55	27.70	0	693	0.00%
2023/08/04	1.4	27.59	2	27.65	27.70	-0.6	697	-0.09%
2023/08/02	0.6	28.18	1	27.73	27.70	-0.4	696	-0.05%
2023/08/01	0	0.00	1.9	27.41	27.55	-1.9	685	-0.27%
2023/07/31	3	27.50	0.6	27.56	27.40	2.5	681	0.36%
2023/07/28	4	27.61	0	0.00	27.50	4	676	0.59%
2023/07/27	0	0.00	1	27.55	27.70	-1	670	-0.15%
2023/07/26	0	0.00	0.7	27.60	27.50	-0.7	664	-0.11%
2023/07/25	1	27.35	0	0.00	27.65	1	662	0.15%
2023/07/24	15	27.45	0.3	27.70	27.50	14.7	659	2.23%
2023/07/21	0	27.80	3.5	27.67	27.80	-3.4	658	-0.52%
2023/07/20	3	27.85	0	0.00	27.90	3	656	0.46%
2023/07/19	0	29.05	0	0.00	29.05	0	635	0.01%
2023/07/18	4	29.10	0	0.00	29.00	4	629	0.64%
2023/07/17	1.2	29.13	1	29.10	29.20	0.2	623	0.04%
2023/07/13	0	0.00	0.4	28.80	28.85	-0.4	625	-0.06%
2023/07/11	0.2	29.10	0	0.00	29.00	0.2	618	0.03%
2023/07/07	1.9	29.00	0	0.00	28.90	1.9	638	0.30%
2023/07/06	0	0.00	0.1	29.30	29.20	-0.1	637	-0.01%
2023/07/05	0	0.00	0.4	29.35	29.40	-0.4	638	-0.06%
2023/07/04	2	29.60	0	0.00	29.55	2	639	0.31%
2023/07/03	0	0.00	11	29.65	29.70	-11	643	-1.71%
2023/06/30	0	0.00	4	29.25	29.40	-4	640	-0.62%
2023/06/28	0.2	29.50	2	29.30	29.20	-1.8	644	-0.28%
2023/06/27	3	29.25	1.5	29.35	29.30	1.5	644	0.23%
2023/06/26	43	29.50	5.3	29.28	29.50	37.7	639	5.90%
2023/06/20	1	29.05	0.6	29.05	29.05	0.4	638	0.06%
2023/06/19	4	29.10	0	0.00	29.10	4	645	0.62%
2023/06/16	30	29.23	0.4	29.15	29.00	29.6	646	4.58%
2023/06/14	0	0.00	3	29.00	28.85	-3	647	-0.46%
2023/06/13	0	0.00	0.4	29.00	28.85	-0.4	664	-0.06%
2023/06/12	5	28.80	2.5	28.81	28.80	2.6	692	0.37%
2023/06/09	0	0.00	7.6	28.85	28.80	-7.6	706	-1.08%
2023/06/08	0	0.00	0	29.00	29.00	0	736	0.00%
2023/06/06	0	0.00	2	29.00	29.00	-2	776	-0.26%
2023/06/05	2	29.00	1	29.00	28.90	1	785	0.13%
2023/06/02	2	28.83	0	0.00	28.75	2	791	0.25%
2023/06/01	0	0.00	1	28.85	28.90	-1	794	-0.13%
2023/05/31	0	0.00	2	28.78	28.90	-2	805	-0.25%
2023/05/30	0	0.00	2	28.70	28.70	-2	802	-0.25%
2023/05/26	0	28.90	0	0.00	28.75	0	845	0.00%
2023/05/25	0	29.10	0	0.00	28.90	0	863	0.00%
2023/05/24	1	29.10	0	0.00	29.10	1	882	0.11%
2023/05/17	1	28.55	0	0.00	28.65	1	957	0.10%
2023/05/16	2	28.55	0	0.00	28.50	2	969	0.21%
2023/05/15	0	28.70	0	0.00	28.60	0	1,012	0.00%
2023/05/12	0	28.90	0.4	28.70	28.85	-0.3	1,028	-0.03%
2023/05/11	0	28.90	0.4	28.70	28.70	-0.3	1,056	-0.03%
2023/05/10	1	29.00	1	28.95	29.05	0	1,095	0.00%
2023/05/04	0.3	29.30	1	29.30	29.35	-0.7	1,169	-0.06%
2023/05/03	1	29.20	0.4	29.35	29.25	0.6	1,211	0.05%
2023/05/02	0	0.00	1	29.15	29.25	-1	1,242	-0.08%
2023/04/28	2	29.05	0.4	29.10	29.20	1.6	1,275	0.13%
2023/04/27	6	29.02	3	28.93	29.05	3	1,297	0.23%
2023/04/26	0	0.00	1	28.80	29.00	-1	1,329	-0.08%
2023/04/25	4	28.88	27.4	28.91	28.95	-23.4	1,325	-1.76%
2023/04/24	2	28.90	0	0.00	28.85	2	1,327	0.15%
2023/04/20	0	0.00	3.7	29.18	29.20	-3.7	1,317	-0.28%
2023/04/19	3	29.53	0	0.00	29.50	3	1,324	0.23%
2023/04/18	1	29.70	0	0.00	29.55	1	1,329	0.08%
2023/04/17	0	0.00	1	29.75	29.80	-1	1,332	-0.08%
2023/04/14	0	0.00	0.4	29.75	29.80	-0.4	1,337	-0.03%
2023/04/13	0	0.00	0.2	29.85	29.75	-0.2	1,340	-0.02%
2023/04/10	3	29.40	10.3	29.40	29.35	-7.3	1,357	-0.54%
2023/04/07	0	0.00	1	29.10	29.15	-1	1,358	-0.07%
2023/04/06	7	29.38	3.4	29.19	29.15	3.6	1,367	0.27%
2023/03/30	0	29.50	1	29.25	29.30	-1	1,558	-0.06%
2023/03/28	0.2	29.20	1	29.15	29.10	-0.8	1,651	-0.05%
2023/03/23	2.3	29.26	0	0.00	29.30	2.3	1,721	0.14%
2023/03/22	0	29.35	1	29.30	29.20	-1	1,730	-0.06%
2023/03/20	0	29.20	1	29.00	29.05	-1	1,754	-0.05%
2023/03/17	0	0.00	1	29.30	29.45	-1	1,746	-0.06%
2023/03/16	5	28.90	0	0.00	28.95	5	1,743	0.29%
2023/03/15	3	29.58	1	29.30	29.35	2	1,738	0.12%
2023/03/14	2	29.85	2	29.70	29.70	0	1,717	0.00%
2023/03/10	2	30.33	0	0.00	30.20	2	1,689	0.12%
2023/03/09	2	31.05	0	0.00	31.00	2	1,690	0.12%
2023/03/03	2	30.90	0	0.00	31.05	2	1,664	0.12%
2023/03/02	2	30.58	0	0.00	30.65	2	1,661	0.12%
2023/03/01	0	0.00	5	30.50	30.60	-5	1,662	-0.30%
2023/02/24	2	31.10	2.4	30.99	31.10	-0.4	1,685	-0.02%
2023/02/23	0	0.00	1	31.30	31.40	-1	1,705	-0.06%
2023/02/22	0.8	31.00	4	31.19	31.15	-3.2	1,710	-0.19%
2023/02/21	0.2	31.05	1	31.05	31.10	-0.8	1,714	-0.05%
2023/02/20	4	31.21	2	31.13	31.20	2	1,716	0.12%
2023/02/17	0	0.00	4.2	31.04	31.10	-4.2	1,728	-0.25%
2023/02/16	0	0.00	2.4	30.66	30.70	-2.4	1,714	-0.14%
2023/02/15	2	30.68	0	0.00	30.70	2	1,713	0.12%
2023/02/14	8	30.81	0.3	30.70	30.80	7.7	1,705	0.45%
2023/02/13	2	30.30	4	30.65	30.75	-2	1,689	-0.12%
2023/02/10	5.5	30.37	0	0.00	30.20	5.5	1,650	0.33%
2023/02/09	4	30.80	0.3	30.75	30.75	3.7	1,641	0.22%
2023/02/08	1.1	31.15	1	31.00	31.10	0.1	1,614	0.00%
2023/02/07	9	30.66	0.4	30.60	30.75	8.6	1,563	0.55%
2023/02/06	1	30.20	0	0.00	30.35	1	1,536	0.07%
2023/02/02	3	30.68	0	0.00	30.70	3	1,509	0.20%
2023/01/31	0	0.00	2.3	30.41	30.45	-2.3	1,444	-0.16%
2023/01/30	1	29.90	1	30.10	29.95	0	1,419	0.00%
2023/01/17	0.3	29.60	0	0.00	29.65	0.3	1,392	0.02%
2023/01/13	0	0.00	5	28.90	29.00	-5	1,359	-0.37%
2023/01/12	2	29.20	1	29.00	28.95	1	1,407	0.07%
2023/01/04	0	0.00	1	29.30	29.30	-1	1,497	-0.07%
2022/12/22	0	0.00	1	29.55	29.75	-1	1,413	-0.07%
2022/12/21	10	29.24	4	29.05	28.95	6	1,274	0.47%
2022/12/19	0	0.00	1	27.90	27.95	-1	1,221	-0.08%
2022/12/16	0	0.00	2	28.50	28.20	-2	1,222	-0.16%
2022/12/15	1	29.30	1	29.40	28.70	0	1,210	0.00%
2022/12/14	0	0.00	2	28.60	28.40	-2	1,169	-0.17%
2022/12/13	0	0.00	2	28.25	28.20	-2	1,158	-0.17%
2022/12/02	2	28.40	1	28.20	28.20	1	1,193	0.08%
2022/12/01	1	28.10	0	0.00	28.45	1	1,206	0.08%
2022/11/30	0	0.00	1	28.05	27.90	-1	1,232	-0.08%
2022/11/29	1	27.65	0	0.00	27.70	1	1,257	0.08%
2022/11/22	2	27.65	0	0.00	27.65	2	1,366	0.15%
2022/11/21	0	0.00	1.3	28.55	28.55	-1.3	1,332	-0.10%
2022/11/17	1	28.15	0.2	28.30	28.05	0.8	1,290	0.06%
2022/11/16	0	0.00	0.1	27.70	27.70	-0.1	1,281	-0.01%
2022/11/15	0	0.00	4.2	27.94	27.85	-4.2	1,285	-0.33%
2022/11/09	1	26.35	0	0.00	26.40	1	1,710	0.06%
2022/11/08	1	26.75	0	0.00	26.60	1	1,760	0.06%
2022/11/07	0	0.00	1.4	26.50	26.40	-1.4	1,821	-0.08%
2022/11/04	0	0.00	1	25.80	25.80	-1	1,873	-0.05%
2022/11/01	2	25.65	0	0.00	25.60	2	1,960	0.10%
2022/10/31	3	25.40	1.3	25.35	25.35	1.7	2,071	0.08%
2022/10/27	1	25.65	0	0.00	25.70	1	2,166	0.05%
2022/10/25	2	25.50	0	0.00	25.35	2	2,399	0.08%
2022/10/24	0	0.00	2	25.85	25.75	-2	2,567	-0.08%
2022/10/20	6	25.16	2	25.15	25.05	4	2,672	0.15%
2022/10/19	1	25.90	0	0.00	25.90	1	2,636	0.04%
2022/10/18	1	26.05	0	0.00	26.10	1	2,626	0.04%
2022/10/17	1	25.95	0	0.00	26.10	1	2,650	0.04%
2022/10/14	3	26.62	3	26.48	26.60	0	2,709	0.00%
2022/10/13	6	25.94	0	0.00	25.75	6	2,810	0.21%
2022/10/11	5	27.06	0	0.00	26.85	5	2,932	0.17%
2022/10/07	2	27.65	2	27.85	27.65	0	2,979	0.00%
2022/10/06	0	0.00	0.2	27.55	27.70	-0.2	2,974	-0.01%
2022/10/04	2	27.40	2	27.60	27.40	0	2,993	0.00%
2022/10/03	2	27.05	2	27.50	27.05	0	2,999	0.00%
2022/09/30	1	26.55	1	27.30	27.30	0	3,002	0.00%
2022/09/29	1.1	27.07	0	0.00	27.10	1.1	3,003	0.04%
2022/09/28	3	26.97	0	0.00	26.55	3	3,005	0.10%
2022/09/27	4	27.25	2	27.50	27.60	2	2,994	0.07%
2022/09/26	1	27.90	0	0.00	27.15	1	2,992	0.03%
2022/09/23	1	28.85	2	28.73	28.75	-1	2,982	-0.03%
2022/09/22	1	28.20	0	0.00	28.70	1	2,988	0.03%
2022/09/19	2	28.95	0	0.00	28.95	2	2,992	0.07%
2022/09/14	2	29.60	0	0.00	29.65	2	3,016	0.07%
2022/09/13	1	29.90	0	0.00	29.95	1	3,026	0.03%
2022/09/08	1	29.90	1.2	30.41	30.45	-0.2	3,049	-0.01%
2022/09/05	0	0.00	1	30.65	30.55	-1	3,010	-0.03%
2022/08/26	0	0.00	2	30.25	30.25	-2	2,923	-0.07%
2022/08/24	9	30.10	0	0.00	30.10	9	2,910	0.31%
2022/08/23	0	0.00	1	30.00	30.00	-1	2,901	-0.03%
2022/08/22	0	0.00	1	29.90	30.30	-1	2,894	-0.03%
2022/08/18	5	30.35	0	0.00	30.40	5	2,865	0.17%
2022/08/17	18	31.19	6	31.32	30.55	12	2,790	0.43%
2022/08/16	0	0.00	2	29.65	29.60	-2	2,436	-0.08%
2022/08/15	0	0.00	1	30.00	29.95	-1	2,440	-0.04%
2022/08/12	1	29.70	0	0.00	29.50	1	2,411	0.04%
2022/08/11	0	0.00	3	29.80	29.25	-3	2,359	-0.13%
2022/08/10	4	29.95	1	29.90	29.80	3	2,309	0.13%
2022/08/08	2	29.70	0	0.00	30.00	2	2,288	0.09%
2022/08/03	1	29.25	4	29.31	29.05	-3	2,203	-0.14%
2022/08/02	1	29.80	3	29.52	29.70	-2	2,172	-0.09%
2022/08/01	9	30.31	6	30.45	30.55	3	2,132	0.14%
2022/07/29	7	29.79	17	29.38	30.45	-10	1,998	-0.50%
2022/07/28	12	28.69	3.6	28.65	28.45	8.4	1,841	0.46%
2022/07/26	0	0.00	1	27.90	27.75	-1	1,768	-0.06%
2022/07/25	0	0.00	1	28.00	28.05	-1	1,782	-0.06%
2022/07/22	0	0.00	1	27.75	27.50	-1	1,795	-0.06%
2022/07/21	5	27.98	3	27.97	28.00	2	1,836	0.11%
2022/07/20	1	28.55	9	28.26	28.50	-8	1,807	-0.44%
2022/07/19	1	26.50	7.4	27.23	27.30	-6.4	1,767	-0.36%
2022/07/18	10	27.48	3	27.28	27.40	7	1,728	0.41%
2022/07/15	2.2	27.67	8	27.56	27.85	-5.8	1,772	-0.33%
2022/07/14	10	26.20	0	0.00	26.25	10	1,835	0.54%
2022/07/13	1	26.05	11.2	26.16	26.25	-10.2	1,927	-0.53%
2022/07/12	1	26.20	0	0.00	25.85	1	1,993	0.05%
2022/07/11	2	26.65	0	0.00	26.60	2	2,069	0.10%
2022/07/08	0	0.00	5	27.05	27.10	-5	2,129	-0.23%
2022/07/07	0	0.00	1	26.50	26.55	-1	2,312	-0.04%
2022/07/06	2	26.20	3	26.23	26.15	-1	2,352	-0.04%
2022/07/05	0	0.00	2	26.70	26.90	-2	2,419	-0.08%
2022/07/04	2	26.40	0	0.00	26.15	2	2,471	0.08%
2022/07/01	0.1	26.60	4	26.79	26.10	-4	2,526	-0.16%
2022/06/30	2	26.98	0	0.00	26.75	2	2,531	0.08%
2022/06/29	0	0.00	1	27.20	27.20	-1	2,542	-0.04%
2022/06/28	0	0.00	2.6	27.12	27.05	-2.6	2,574	-0.10%
2022/06/24	4	27.23	1.6	27.15	27.15	2.5	2,666	0.09%
2022/06/22	1	26.95	4	26.86	26.90	-3	2,981	-0.10%
2022/06/21	4	27.68	0	0.00	27.70	4	3,219	0.12%
2022/06/20	6	27.46	1	27.35	27.05	5	3,331	0.15%
2022/06/17	8	28.44	5	28.35	28.25	3	3,444	0.09%
2022/06/16	3.1	28.90	1	28.85	28.85	2.1	3,561	0.06%
2022/06/15	0	0.00	2	29.30	29.30	-2	3,583	-0.06%
2022/06/14	0	0.00	3	29.20	29.35	-3	3,679	-0.08%
2022/06/13	2	29.80	0	0.00	29.75	2	3,922	0.05%
2022/06/10	0	0.00	1	31.10	31.00	-1	3,991	-0.03%
2022/06/09	8	30.89	1	31.25	31.25	7	4,000	0.17%
2022/06/06	0	0.00	0.3	30.85	30.85	-0.3	4,205	-0.01%
2022/06/01	5	30.70	0	0.00	30.65	5	4,622	0.11%
2022/05/31	4	30.75	1	30.70	30.70	3	4,670	0.06%
2022/05/30	0	0.00	2	31.10	31.10	-2	4,710	-0.04%
2022/05/27	2	30.85	4	30.78	30.75	-2	4,780	-0.04%
2022/05/26	1	30.60	1	30.55	30.75	0	4,967	0.00%
2022/05/25	1	31.20	0	0.00	31.10	1	5,015	0.02%
2022/05/19	0	0.00	1	30.20	30.45	-1	5,332	-0.02%
2022/05/18	3	30.77	0	0.00	31.15	3	5,332	0.06%
2022/05/17	2	30.60	0	0.00	30.65	2	5,327	0.04%
2022/05/13	5	30.05	1	30.25	30.45	4	5,315	0.08%
2022/05/12	1	29.75	2	29.90	29.65	-1	5,303	-0.02%
2022/05/11	1	30.50	0	0.00	30.60	1	5,279	0.02%
2022/05/10	2	30.35	1	30.55	31.00	1	5,275	0.02%
2022/05/06	8	31.18	0	0.00	31.30	8	5,240	0.15%
2022/05/05	0.2	32.15	3	32.32	32.05	-2.8	5,259	-0.05%
2022/05/04	2	31.90	1	31.50	31.45	1	5,260	0.02%
2022/05/03	1	31.45	0	0.00	31.75	1	5,255	0.02%
2022/04/29	2	32.80	0	0.00	32.10	2	5,249	0.04%
2022/04/28	2	32.55	0	0.00	32.40	2	5,255	0.04%
2022/04/27	6.4	32.47	4.8	32.45	32.30	1.6	5,242	0.03%
2022/04/26	4	34.28	0.4	33.80	33.70	3.6	5,162	0.07%
2022/04/25	7	34.42	0	0.00	34.40	7	5,120	0.14%
2022/04/22	7	36.41	3	36.27	36.30	4	5,041	0.08%
2022/04/21	4	36.43	3	36.75	36.00	1	5,000	0.02%
2022/04/18	3	36.08	1.3	35.54	35.50	1.7	4,816	0.04%
2022/04/15	3	37.38	5	36.85	36.60	-2	4,780	-0.04%
2022/04/14	1	37.00	0	0.00	36.60	1	4,730	0.02%
2022/04/13	6.3	36.94	19	37.04	37.00	-12.7	4,668	-0.27%
2022/04/12	0	0.00	2	36.00	35.75	-2	4,483	-0.04%
2022/04/11	4.3	36.07	11	35.60	35.55	-6.8	4,442	-0.15%
2022/04/08	0.3	35.90	6	35.64	35.90	-5.7	4,375	-0.13%
2022/04/07	5	35.17	1	34.55	34.55	4	4,318	0.09%
2022/04/06	0	0.00	11	35.74	35.75	-11	4,261	-0.26%
2022/04/01	1	35.35	0	0.00	35.25	1	4,239	0.02%
2022/03/31	3	35.35	0	0.00	35.10	3	4,225	0.07%
2022/03/30	6	35.34	4	35.76	35.90	2	4,197	0.05%
2022/03/29	5	35.44	8.1	35.22	35.30	-3.1	4,152	-0.08%
2022/03/28	13.3	36.35	3	36.17	35.95	10.3	4,106	0.25%
2022/03/25	10	37.63	18	37.44	37.55	-8	4,016	-0.20%
2022/03/24	7	36.14	10.3	36.71	37.15	-3.3	3,857	-0.09%
2022/03/23	0	0.00	3	36.10	36.05	-3	3,659	-0.08%
2022/03/22	14	35.62	7	35.46	35.80	7	3,539	0.20%
2022/03/21	2	34.80	9.5	34.97	35.00	-7.5	3,392	-0.22%
2022/03/18	0.4	33.85	1	33.85	33.80	-0.6	3,285	-0.02%
2022/03/17	18.2	34.33	23	34.28	34.30	-4.8	3,313	-0.14%
2022/03/16	13	34.83	7	35.26	35.15	6	3,211	0.19%
2022/03/15	2	34.38	8	34.36	34.00	-6	2,959	-0.20%
2022/03/14	2	33.90	0	0.00	33.95	2	2,891	0.07%
2022/03/11	2	33.90	0	0.00	33.75	2	2,910	0.07%
2022/03/10	29	33.88	3	34.00	33.95	26	2,881	0.90%
2022/03/09	6	34.13	8	34.14	34.50	-2	2,824	-0.07%
2022/03/08	18	34.19	16	34.92	32.80	2	2,734	0.07%
2022/03/07	2	34.20	8	33.96	33.80	-6	2,428	-0.25%
2022/03/04	2	33.50	2	33.90	33.70	0	2,335	0.00%
2022/03/03	0	0.00	2	33.70	33.65	-2	2,314	-0.09%
2022/03/02	10	33.70	12	34.00	33.75	-2	2,291	-0.09%
2022/03/01	9	34.31	3	33.87	33.45	6	2,264	0.26%
2022/02/25	0	0.00	1	33.00	33.00	-1	2,142	-0.05%
2022/02/24	0	0.00	1	32.30	32.15	-1	2,130	-0.05%
2022/02/23	1	32.80	0.3	32.60	32.80	0.7	2,090	0.03%
2022/02/22	1	32.20	10	32.25	32.25	-9	2,067	-0.44%
2022/02/21	5	32.81	15	32.77	32.75	-10	1,970	-0.51%
2022/02/18	0	0.00	5	31.50	31.70	-5	1,829	-0.27%
2022/02/17	1	31.10	1	31.45	31.30	0	1,830	0.00%
2022/02/14	0	0.00	5	31.00	31.00	-5	1,954	-0.26%
2022/02/11	5	31.65	1	31.75	31.40	4	1,974	0.20%
2022/02/10	0	0.00	2	31.28	31.20	-2	2,003	-0.10%
2022/02/09	0	0.00	2.8	30.92	31.05	-2.8	2,137	-0.13%
2022/02/08	0	0.00	2	30.85	30.95	-2	2,137	-0.09%
2022/01/26	2	29.70	0	0.00	29.85	2	2,130	0.09%
2022/01/21	1	30.65	0	0.00	30.15	1	2,144	0.05%
2022/01/20	2	30.65	1	30.40	30.65	1	2,127	0.05%
2022/01/14	10	30.49	0	0.00	30.25	10	2,228	0.45%
2022/01/12	1	30.35	0	0.00	30.25	1	2,261	0.04%
2022/01/11	9	30.10	0	0.00	30.10	9	2,257	0.40%
2022/01/10	1.1	30.90	0	0.00	30.95	1.1	2,213	0.05%
2022/01/07	12	31.36	0	0.00	31.35	12	2,196	0.55%
2022/01/06	3	31.97	0	0.00	31.90	3	2,189	0.14%
2021/12/30	0	0.00	1	32.25	32.30	-1	2,379	-0.04%
2021/12/28	3	32.20	0	0.00	32.15	3	2,495	0.12%
2021/12/27	0	0.00	0.1	32.40	32.20	-0.1	2,605	0.00%
2021/12/24	0	0.00	1	32.35	32.30	-1	2,703	-0.04%
2021/12/20	5.1	32.90	2	33.18	33.15	3.1	2,886	0.11%
2021/12/17	2	32.78	4	33.00	32.85	-2	2,856	-0.07%
2021/12/14	5	32.01	2	32.30	32.05	3	2,924	0.10%
2021/12/13	4	32.70	9	32.86	32.85	-5	2,928	-0.17%
2021/12/09	2	31.80	1	32.20	31.80	1	3,029	0.03%
2021/12/08	1	32.25	1	32.70	32.25	0	3,152	0.00%
2021/12/07	0	0.00	3	32.43	32.45	-3	3,185	-0.09%
2021/12/06	0	0.00	1	31.70	31.70	-1	3,235	-0.03%
2021/12/03	1	31.65	0	0.00	31.65	1	3,292	0.03%
2021/12/02	6	31.40	10	31.60	31.60	-4	3,350	-0.12%
2021/12/01	1	31.60	0	0.00	31.55	1	3,434	0.03%
2021/11/30	4.1	31.55	0	0.00	31.40	4.1	3,520	0.12%
2021/11/29	4	31.59	0	0.00	31.40	4	3,568	0.11%
2021/11/26	1	32.50	36	32.43	32.30	-35	3,679	-0.95%
2021/11/25	40	33.04	6.3	33.09	32.70	33.7	3,836	0.88%
2021/11/24	0	0.00	6	32.64	32.60	-6	3,867	-0.16%
2021/11/23	1	32.05	0	0.00	31.65	1	3,887	0.03%
2021/11/19	1	31.15	0	0.00	31.10	1	4,277	0.02%
2021/11/18	3	31.42	3	31.25	31.30	0	4,390	0.00%
2021/11/17	1	31.60	0	0.00	31.55	1	4,493	0.02%
2021/11/16	4	31.93	1	31.85	31.85	3	4,570	0.07%
2021/11/15	1	32.00	1	32.05	32.05	0	4,667	0.00%
2021/11/12	1	32.35	0	0.00	32.60	1	4,829	0.02%
2021/11/11	1	32.90	1	33.90	32.65	0	5,042	0.00%
2021/11/10	3	32.60	0	0.00	32.60	3	5,145	0.06%
2021/11/09	3	32.98	0	0.00	32.80	3	5,219	0.06%
2021/11/08	4	33.08	3	33.33	33.05	1	5,328	0.02%
2021/11/05	5	31.70	0	0.00	31.80	5	5,390	0.09%
2021/11/04	0.1	31.90	0	0.00	31.90	0.1	5,543	0.00%
2021/11/03	1	32.20	8	31.96	32.15	-7	5,736	-0.12%
2021/11/02	3.1	31.31	0	0.00	31.30	3.1	5,916	0.05%
2021/11/01	2	31.80	0	0.00	31.50	2	6,186	0.03%
2021/10/29	1	31.50	1	31.85	31.55	0	6,361	0.00%
2021/10/28	5	31.40	3	31.70	31.65	2	6,538	0.03%
2021/10/27	8	31.43	0	31.55	31.50	8	6,805	0.12%
2021/10/26	0	0.00	6	31.71	31.85	-6	7,562	-0.08%
2021/10/25	10	31.35	3	31.60	31.60	7	8,155	0.09%
2021/10/22	35	31.26	0	0.00	30.95	35	9,368	0.37%
2021/10/21	0	0.00	10	32.05	32.30	-10	9,616	-0.10%
2021/10/20	4	31.23	1	31.80	31.15	3	9,846	0.03%
2021/10/19	1	31.50	3	31.72	31.50	-2	10,394	-0.02%
2021/10/18	1	31.30	2	31.95	30.90	-1	10,812	-0.01%
2021/10/15	1	31.30	0	0.00	31.30	1	11,880	0.01%
2021/10/14	0	0.00	1	30.80	31.10	-1	13,954	-0.01%
2021/10/13	0	0.00	2	31.05	30.50	-2	14,662	-0.01%
2021/10/12	1	30.80	0	0.00	30.85	1	15,037	0.01%
2021/10/08	12	31.76	2	31.98	31.40	10	15,397	0.06%
2021/10/07	0	0.00	42	31.69	32.05	-42	15,688	-0.27%
2021/10/06	10	32.00	0	0.00	31.50	10	16,020	0.06%
2021/10/05	7	32.21	2	32.90	32.70	5	16,721	0.03%
2021/10/04	3	34.93	0	0.00	34.20	3	17,013	0.02%
2021/10/01	5.1	36.23	2	35.73	35.90	3.1	17,460	0.02%
2021/09/30	2	37.23	2	37.23	37.30	0	17,745	0.00%
2021/09/27	0	0.00	11	36.25	36.10	-11	19,707	-0.06%
2021/09/24	0	0.00	2	36.00	35.65	-2	20,708	-0.01%
2021/09/23	0	0.00	3	35.88	35.50	-3	23,034	-0.01%
2021/09/22	2	35.80	1	35.60	35.75	1	24,254	0.00%
2021/09/17	1	36.50	1	36.45	36.90	0	24,927	0.00%
2021/09/15	1	36.75	0	0.00	37.35	1	25,845	0.00%
2021/09/14	2	36.65	5	36.55	36.80	-3	25,948	-0.01%
2021/09/13	4	37.73	4	37.73	37.90	0	26,030	0.00%
2021/09/09	0	0.00	5	36.06	36.75	-5	25,934	-0.02%
2021/09/08	1	35.90	0	0.00	35.90	1	25,897	0.00%
2021/09/07	3	36.97	34	36.60	36.45	-31	25,887	-0.12%
2021/09/06	13	36.80	5	36.95	36.90	8	25,875	0.03%
2021/09/03	0.1	36.40	8	36.86	36.35	-7.9	25,799	-0.03%
2021/09/02	11	36.72	0	0.00	36.25	11	25,783	0.04%
2021/09/01	72.1	37.57	3	37.47	37.10	69.1	25,758	0.27%
2021/08/31	32	36.80	83	37.28	37.15	-51	25,661	-0.20%
2021/08/30	1	36.40	5	36.45	36.25	-4	25,607	-0.02%
2021/08/27	8.3	36.13	5	36.38	36.45	3.3	25,669	0.01%
2021/08/26	10	37.16	6	37.74	36.35	4	25,731	0.02%
2021/08/25	2	35.20	1	35.75	35.80	1	25,618	0.00%
2021/08/24	6	34.67	0	0.00	35.70	6	25,661	0.02%
2021/08/23	3	35.92	2	36.00	35.35	1	25,959	0.00%
2021/08/20	1.3	34.02	5	34.22	34.85	-3.7	26,140	-0.01%
2021/08/19	3.7	35.15	1	35.00	34.65	2.7	26,172	0.01%
2021/08/18	4	34.45	7	34.44	36.45	-3	26,109	-0.01%
2021/08/17	7	35.33	8	35.41	34.70	-1	25,982	0.00%
2021/08/16	2	37.60	3	38.17	36.70	-1	25,820	0.00%
2021/08/13	13	38.96	3.1	39.10	38.55	9.9	25,750	0.04%
2021/08/12	1	39.75	7	39.24	39.80	-6	25,781	-0.02%
2021/08/11	3	37.97	1	37.55	38.00	2	25,969	0.01%
2021/08/10	13	38.90	90	38.65	38.55	-77	25,933	-0.30%
2021/08/09	9	40.44	20	40.75	39.75	-11	25,992	-0.04%
2021/08/06	7	40.16	7	40.72	40.00	0	26,067	0.00%
2021/08/05	22	40.79	21	41.18	40.50	1	26,225	0.00%
2021/08/04	21	42.82	2	42.70	42.65	19	26,340	0.07%
2021/08/03	8	43.80	3	43.87	43.70	5	27,730	0.02%
2021/08/02	47	43.81	46	43.95	44.20	1	28,021	0.00%
2021/07/30	92	44.43	21	44.58	43.35	71	28,144	0.25%
2021/07/29	26.2	43.35	38	43.52	44.35	-11.8	27,534	-0.04%
2021/07/28	115	43.25	138	43.00	42.20	-23	27,075	-0.08%	大買/大賣/
2021/07/27	13	41.82	9	41.37	41.20	4	26,056	0.02%
2021/07/26	12.4	42.82	18	43.01	42.30	-5.6	26,116	-0.02%
2021/07/23	8	43.65	31	43.43	43.35	-23	26,337	-0.09%
2021/07/22	21.2	42.14	71	43.13	41.75	-49.8	25,857	-0.19%
2021/07/21	190	45.64	143	44.40	42.40	47	25,485	0.18%	大買/大賣/
2021/07/20	162	45.24	101	44.60	44.35	61	24,466	0.25%	大買/大賣/
2021/07/19	25	44.08	85.2	44.42	44.95	-60.2	22,479	-0.27%
2021/07/16	5	40.20	9	40.93	40.90	-4	22,115	-0.02%
2021/07/15	50	38.36	38	38.93	40.00	12	21,834	0.05%
2021/07/14	15	38.06	26	37.44	37.10	-11	21,628	-0.05%
2021/07/13	84	41.62	96.3	39.43	39.20	-12.3	21,783	-0.06%
2021/07/12	118.2	43.95	86.1	43.49	42.90	32.1	21,936	0.15%	大買/
2021/07/09	75	42.00	40.6	42.16	41.65	34.4	21,268	0.16%
2021/07/08	46	41.19	33	41.56	41.65	13	21,017	0.06%
2021/07/07	89.5	41.49	92.5	40.26	39.95	-3	20,511	-0.01%
2021/07/06	41.9	42.29	20	42.12	41.70	21.9	20,219	0.11%
2021/07/05	58.8	43.15	14	44.04	43.50	44.8	19,851	0.23%
2021/07/02	53.6	41.98	44.8	42.66	43.10	8.9	19,256	0.05%
2021/07/01	28	42.95	38	42.58	41.30	-10	18,476	-0.05%
2021/06/30	133	44.77	122.5	44.76	43.00	10.5	17,484	0.06%	大買/大賣/
2021/06/29	23.2	40.89	122.2	41.31	41.55	-99	15,148	-0.65%	大賣/
2021/06/28	30	36.31	40	37.68	37.80	-10	13,918	-0.07%
2021/06/25	40	32.92	41	33.84	34.40	-1	13,210	-0.01%
2021/06/24	2	31.35	2	31.25	31.30	0	12,428	0.00%
2021/06/23	9	31.25	4	31.25	30.60	5	12,329	0.04%
2021/06/22	2	31.10	38	31.21	30.90	-36	12,196	-0.30%
2021/06/21	6	29.59	1	29.70	29.50	5	12,003	0.04%
2021/06/18	1	30.20	1	30.25	30.30	0	11,934	0.00%
2021/06/17	1	30.55	2	31.00	30.65	-1	11,890	-0.01%
2021/06/15	2	30.55	2	31.45	31.55	0	11,813	0.00%
2021/06/09	0	0.00	1	30.75	30.45	-1	11,685	-0.01%
2021/06/08	1	31.00	0	0.00	30.90	1	11,651	0.01%
2021/06/07	2	30.48	1	30.75	30.75	1	11,619	0.01%
2021/06/04	3	31.23	1	31.20	31.25	2	11,513	0.02%
2021/06/03	3	31.82	0	0.00	31.80	3	11,489	0.03%
2021/06/02	14	32.27	3	32.38	32.45	11	11,342	0.10%
2021/06/01	0	0.00	22	31.88	32.30	-22	11,104	-0.20%
2021/05/31	46	33.48	23	33.26	32.20	23	11,023	0.21%
2021/05/28	6	32.25	18	31.67	32.40	-12	10,609	-0.11%
2021/05/27	14	30.05	0	0.00	29.70	14	10,323	0.14%
2021/05/26	0	0.00	6	29.73	29.80	-6	10,223	-0.06%
2021/05/25	2	28.93	10	29.65	28.90	-8	10,221	-0.08%
2021/05/24	26	29.31	18	29.41	29.35	8	10,216	0.08%
2021/05/21	4	29.39	2	29.60	29.80	2	10,315	0.02%
2021/05/20	10	28.91	5	29.23	28.60	5	10,243	0.05%
2021/05/19	23	30.40	22	30.76	30.40	1	10,129	0.01%
2021/05/18	0	0.00	2	28.20	29.25	-2	9,808	-0.02%
2021/05/17	3.2	26.53	23	26.78	26.60	-19.8	9,654	-0.21%
2021/05/14	1	29.80	9	29.11	29.25	-8	9,444	-0.08%
2021/05/13	21	29.85	12	30.63	29.75	9	9,156	0.10%
2021/05/12	19	34.22	10	34.27	32.95	9	8,784	0.10%
2021/05/11	177	36.74	120.6	37.10	36.60	56.4	8,381	0.67%	大買/大賣/
2021/05/10	7	34.56	16	34.77	35.50	-9	6,804	-0.13%
2021/05/07	14	31.44	43	30.82	32.30	-29	6,335	-0.46%
2021/05/06	2	30.00	3	30.88	30.00	-1	5,951	-0.02%
2021/05/05	0	0.00	7	29.96	29.40	-7	5,795	-0.12%
2021/05/04	14	28.24	6	27.90	28.15	8	5,656	0.14%
2021/05/03	12	30.82	23.3	31.29	30.30	-11.3	5,487	-0.21%
2021/04/29	26	30.91	18	30.78	30.65	8	5,135	0.16%
2021/04/28	6	29.63	62	29.61	29.45	-56	4,641	-1.21%
2021/04/27	2	28.85	4.7	28.98	29.40	-2.7	4,598	-0.06%
2021/04/26	0	0.00	1	29.05	29.15	-1	4,546	-0.02%
2021/04/23	1	29.10	5	28.36	28.65	-4	4,497	-0.09%
2021/04/22	45	30.31	48	29.97	29.10	-3	4,452	-0.07%
2021/04/21	7	29.02	0	0.00	29.20	7	4,098	0.17%
2021/04/20	12	29.26	3	29.67	29.75	9	4,011	0.22%
2021/04/19	29.1	30.78	21	30.60	30.75	8.1	3,924	0.21%
2021/04/16	10	29.89	14.4	29.51	29.80	-4.4	3,519	-0.13%
2021/04/15	2	28.30	1	28.25	28.25	1	3,046	0.03%
2021/04/14	3	27.97	10	28.01	27.70	-7	3,046	-0.23%
2021/04/13	6	28.29	0	0.00	27.75	6	3,156	0.19%
2021/04/12	0	0.00	6	28.36	28.20	-6	3,653	-0.16%
2021/04/09	4	27.58	11	27.59	27.60	-7	3,636	-0.19%
2021/04/08	5	28.52	6	28.17	28.30	-1	3,706	-0.03%
2021/04/07	12	27.63	2	27.28	27.55	10	3,731	0.27%
2021/04/06	0.7	27.05	0	0.00	27.10	0.7	3,751	0.02%
2021/04/01	0	0.00	5	26.90	27.00	-5	3,882	-0.13%
2021/03/31	2	26.80	5	26.75	26.85	-3	4,117	-0.07%
2021/03/30	3	26.90	0	0.00	27.00	3	4,354	0.07%
2021/03/29	1	27.05	1	27.25	27.25	0	4,433	0.00%
2021/03/25	4	27.03	1	27.05	26.60	3	4,888	0.06%
2021/03/24	1	26.25	2	26.50	26.50	-1	4,886	-0.02%
2021/03/23	0	0.00	2	26.35	26.25	-2	4,902	-0.04%
2021/03/18	1	26.20	0	0.00	26.20	1	5,096	0.02%
2021/03/17	2	26.25	0	0.00	26.20	2	5,148	0.04%
2021/03/16	0	0.00	2	26.35	26.40	-2	5,255	-0.04%
2021/03/12	1	26.50	0	0.00	26.55	1	5,294	0.02%
2021/03/11	1	26.70	0	0.00	26.70	1	5,315	0.02%
2021/03/10	13	26.79	0	0.00	26.80	13	5,316	0.24%
2021/03/09	9	27.20	3	27.07	27.10	6	5,313	0.11%
2021/03/05	2	26.45	0	0.00	26.45	2	5,246	0.04%
2021/03/04	6	27.25	2	27.13	26.85	4	5,286	0.08%
2021/03/03	4	26.95	2	27.05	26.90	2	5,261	0.04%
2021/02/26	3	27.40	5	27.35	27.40	-2	5,302	-0.04%
2021/02/25	0	0.00	2	27.90	27.55	-2	5,270	-0.04%
2021/02/24	4	27.38	0	0.00	27.60	4	5,219	0.08%
2021/02/23	6	28.49	13	28.06	27.95	-7	5,159	-0.14%
2021/02/22	1	26.95	0	0.00	26.95	1	4,977	0.02%
2021/02/19	1.8	26.55	5	26.40	26.65	-3.2	4,929	-0.07%
2021/02/18	0	0.00	5.4	26.41	26.45	-5.4	4,912	-0.11%
2021/02/17	1	25.65	0	0.00	25.80	1	4,876	0.02%
2021/02/05	0.4	25.15	0	0.00	25.25	0.4	4,846	0.01%
2021/02/04	0.1	25.30	0	0.00	25.15	0.1	4,830	0.00%
2021/02/01	0.5	25.10	2	25.05	25.10	-1.5	4,806	-0.03%
2021/01/29	1	25.20	0	0.00	25.00	1	4,789	0.02%
2021/01/28	0.6	25.10	5	25.00	25.10	-4.4	4,766	-0.09%
2021/01/26	2	24.85	5	24.95	24.90	-3	4,737	-0.06%
2021/01/25	0	0.00	2	25.70	25.50	-2	4,712	-0.04%
2021/01/22	3	24.60	1	24.55	25.00	2	4,657	0.04%
2021/01/20	2	24.65	0	0.00	24.65	2	4,606	0.04%
2021/01/19	3	25.60	0	0.00	25.50	3	4,556	0.07%
2021/01/18	6	24.88	11	25.67	25.60	-5	4,527	-0.11%
2021/01/15	0	0.00	7	25.58	25.45	-7	4,498	-0.16%
2021/01/14	0	0.00	0.3	26.30	26.15	-0.3	4,464	-0.01%
2021/01/13	9	26.05	2	26.35	26.15	7	4,438	0.16%
2021/01/12	15	26.22	1	26.10	26.05	14	4,387	0.32%
2021/01/11	5	27.68	4	27.54	27.30	1	4,264	0.02%
2021/01/08	3	28.30	17	28.22	28.25	-14	4,164	-0.34%
2021/01/07	0	0.00	0.8	28.70	28.75	-0.8	4,080	-0.02%
2021/01/06	22	29.08	7	29.10	29.10	15	3,992	0.38%
2021/01/05	5	29.29	29.2	29.40	29.30	-24.2	3,766	-0.64%
2021/01/04	1	28.25	0	0.00	28.20	1	3,209	0.03%
2020/12/31	1	28.60	4	28.54	28.55	-3	3,121	-0.10%
2020/12/30	4	28.69	5	28.72	28.50	-1	2,972	-0.03%
2020/12/29	1	28.35	3	28.18	28.20	-2	2,716	-0.07%
2020/12/28	0	0.00	6	27.86	28.00	-6	2,580	-0.23%
2020/12/25	6	28.27	14	28.04	27.90	-8	2,394	-0.33%
2020/12/24	4	27.99	35	27.85	28.20	-31	2,131	-1.45%
2020/12/23	2	26.65	22	27.08	27.35	-20	1,857	-1.08%
2020/12/22	65.9	27.95	22	26.70	26.30	43.9	1,752	2.51%
2020/12/21	8	27.83	5	27.57	27.80	3	1,443	0.21%
2020/12/18	0	0.00	2	27.00	26.75	-2	1,182	-0.17%
2020/12/17	0	0.00	5	26.95	26.90	-5	1,149	-0.43%
2020/12/16	3	27.23	7	27.19	27.20	-4	1,116	-0.36%
2020/12/15	0	0.00	2	27.45	26.85	-2	1,045	-0.19%
2020/12/14	2	26.95	4	27.06	26.90	-2	956	-0.21%
2020/12/11	0	0.00	11	26.64	26.65	-11	872	-1.26%
2020/12/10	2	26.75	6	26.71	26.70	-4	806	-0.50%
2020/12/09	2	26.00	0	0.00	25.90	2	678	0.29%
2020/12/08	3	26.00	0	0.00	25.95	3	659	0.46%
2020/12/07	6	25.74	1	26.00	25.75	5	618	0.81%
2020/12/04	0	0.00	2	25.50	25.50	-2	587	-0.34%
2020/12/03	5	25.60	0.2	25.23	25.35	4.8	576	0.84%
2020/12/01	5	25.35	8.7	25.26	25.30	-3.7	563	-0.65%
2020/11/30	0	0.00	1	25.25	25.65	-1	521	-0.19%
2020/11/26	0	0.00	7	25.00	25.00	-7	446	-1.57%
2020/11/24	0	0.00	2	23.95	24.00	-2	369	-0.54%
2020/11/23	0	0.00	10	23.95	24.00	-10	366	-2.73%
2020/11/19	5	24.00	10	23.90	23.90	-5	357	-1.40%
2020/11/10	1	23.20	0	0.00	23.30	1	360	0.28%
2020/10/22	5	22.85	0	0.00	23.10	5	367	1.36%
2020/10/20	0	0.00	0.1	23.30	23.10	-0.1	347	-0.01%
2020/10/07	0	0.00	1	23.45	23.45	-1	462	-0.22%
2020/09/30	1	22.90	0	0.00	22.90	1	513	0.19%
2020/09/25	5	22.85	0	0.00	22.80	5	539	0.93%
2020/09/24	10	23.00	0	0.00	22.95	10	537	1.86%
2020/09/23	2	23.20	0	0.00	23.30	2	535	0.37%
2020/09/22	5	23.55	0	0.00	23.50	5	532	0.94%
2020/09/18	0	0.00	1	23.75	23.70	-1	533	-0.19%
2020/09/10	4	23.85	0	0.00	23.75	4	545	0.73%
2020/09/09	2	23.90	0	0.00	24.05	2	542	0.37%
2020/09/08	4	24.05	1	24.20	24.20	3	539	0.56%
2020/09/07	6	24.08	0	0.00	24.05	6	540	1.11%
2020/09/04	5	23.55	0	0.00	23.55	5	526	0.95%
2020/09/02	1	23.70	0	0.00	23.70	1	529	0.19%
2020/08/28	0	0.00	3	23.68	23.65	-3	529	-0.57%
2020/08/27	0	0.00	1	23.45	23.50	-1	530	-0.19%
2020/08/21	0	0.00	23	23.47	23.50	-23	542	-4.24%
2020/08/19	0	0.00	2	23.65	23.55	-2	536	-0.37%
2020/08/07	6	23.15	0	0.00	23.10	6	533	1.12%
2020/08/06	29	23.18	0	0.00	23.15	29	536	5.41%
2020/08/04	0.2	23.00	0	0.00	23.00	0.2	549	0.03%
2020/07/29	0	0.00	0.4	23.00	23.00	-0.4	552	-0.07%
2020/07/28	5	22.95	0	0.00	22.90	5	558	0.90%
2020/07/24	4	23.25	0	0.00	23.20	4	565	0.71%
2020/07/23	4	23.44	0	0.00	23.35	4	565	0.71%
2020/07/20	22	23.51	0	0.00	23.50	22	539	4.08%
2020/07/17	21	24.03	0	0.00	23.90	21	536	3.92%
2020/07/13	1	25.65	61	25.60	25.60	-60	488	-12.29%
2020/07/07	1	25.25	0	0.00	25.40	1	463	0.22%
2020/06/19	0	0.00	2	25.00	24.35	-2	534	-0.37%
2020/06/18	0	0.00	9	25.00	25.05	-9	549	-1.64%
2020/06/16	0	0.00	3	24.80	24.90	-3	582	-0.52%
2020/06/15	0	0.00	1	24.55	24.50	-1	613	-0.16%
2020/06/11	4	24.80	0	0.00	24.85	4	641	0.62%
2020/06/10	1	24.90	3	24.87	24.90	-2	648	-0.31%
2020/06/09	1	25.05	0	0.00	25.00	1	689	0.14%
2020/06/04	11	24.64	0	0.00	24.60	11	705	1.56%
2020/06/03	2	24.50	0	0.00	24.55	2	709	0.28%
2020/06/02	6	24.11	0	0.00	24.15	6	706	0.85%
2020/06/01	0	0.00	10	24.00	24.05	-10	706	-1.42%
2020/05/26	3	23.85	0	0.00	23.90	3	712	0.42%
2020/05/18	0	0.00	5	23.50	23.55	-5	713	-0.70%
2020/05/15	1	23.40	0	0.00	23.35	1	711	0.14%
2020/05/13	2	23.53	0	0.00	23.60	2	706	0.28%
2020/05/12	1	23.70	0	0.00	23.65	1	704	0.14%
2020/05/05	1	23.75	0	0.00	23.95	1	695	0.14%
2020/04/29	10	23.50	1.1	23.50	23.50	8.9	683	1.30%
2020/04/24	0	0.00	0.1	23.60	22.50	-0.1	693	-0.01%
2020/04/21	1	22.45	0	0.00	22.40	1	693	0.14%
2020/04/17	1	23.25	0	0.00	23.10	1	674	0.15%
2020/04/14	1	22.55	0	0.00	22.95	1	654	0.15%
2020/04/08	13	22.03	0	0.00	22.10	13	623	2.08%
2020/04/07	1	21.90	0	0.00	22.00	1	598	0.17%
2020/03/24	1	20.65	0	0.00	20.80	1	545	0.18%
2020/03/19	2	20.35	0	0.00	20.35	2	498	0.40%
2020/03/16	2	23.10	0	0.00	23.60	2	432	0.46%
2020/03/13	3	23.80	2	24.00	24.05	1	421	0.24%
2020/03/12	2	25.20	1	25.05	25.15	1	380	0.26%
2020/03/11	0	0.00	1	25.60	25.60	-1	361	-0.28%
2020/02/27	2	25.60	0	0.00	25.75	2	327	0.61%
2020/02/26	1	25.50	0	0.00	25.55	1	324	0.31%
2020/02/25	0	0.00	1	25.55	25.55	-1	322	-0.31%
2020/02/14	0	0.00	10	25.60	25.55	-10	346	-2.89%
2020/02/12	5	25.40	0	0.00	25.40	5	363	1.37%
2020/02/11	10	25.43	0	0.00	25.45	10	364	2.74%
2020/02/10	2	25.23	0	0.00	25.35	2	367	0.54%
2020/02/07	5	25.60	0	0.00	25.45	5	366	1.36%
2020/02/03	0	0.00	20	25.30	25.35	-20	375	-5.33%
2020/01/31	0	0.00	11	25.60	25.55	-11	376	-2.92%
2020/01/30	1	25.50	0	0.00	25.30	1	384	0.26%
2020/01/20	0.2	25.90	0	0.00	25.95	0.2	368	0.05%
2020/01/17	0.4	26.00	0	0.00	26.00	0.4	370	0.11%
2020/01/14	1	26.00	0	0.00	26.05	1	385	0.26%
2020/01/13	3	26.00	0	0.00	26.05	3	398	0.75%
2020/01/08	1	25.80	0	0.00	25.80	1	449	0.22%
2019/12/27	1	25.90	0	0.00	26.00	1	478	0.21%
2019/12/04	2	25.90	0	0.00	26.00	2	570	0.35%
2019/12/03	2	25.88	0	0.00	25.85	2	596	0.34%
2019/11/13	10	26.00	0	0.00	26.00	10	857	1.17%
2019/11/12	6	26.03	16	26.00	26.05	-10	851	-1.17%
2019/11/11	1	26.05	6	26.10	26.05	-5	840	-0.60%
2019/11/08	2	26.20	0	0.00	26.20	2	837	0.24%
2019/11/04	15	26.13	0	0.00	26.15	15	847	1.77%
2019/10/30	10	26.28	5	26.60	26.20	5	852	0.59%
2019/10/29	5	26.30	5	26.50	26.50	0	844	0.00%
2019/10/28	1	26.15	0	0.00	26.15	1	830	0.12%
2019/10/25	14	26.21	0	0.00	26.30	14	828	1.69%
2019/10/23	1	26.35	0	0.00	26.25	1	829	0.12%
2019/10/21	2	26.78	0	0.00	26.70	2	849	0.24%
2019/10/16	0	0.00	4	26.30	26.30	-4	930	-0.43%
2019/10/15	2	25.90	0	0.00	25.95	2	914	0.22%
2019/10/14	2	26.05	0	0.00	26.10	2	909	0.22%
2019/10/09	2	26.18	0	0.00	26.25	2	903	0.22%
2019/10/08	0	0.00	16	26.40	26.45	-16	904	-1.77%
2019/10/07	0	0.00	5	26.40	26.45	-5	900	-0.56%
2019/10/04	1	26.30	0	0.00	26.25	1	900	0.11%
2019/10/02	1	26.25	0	0.00	26.20	1	913	0.11%
2019/10/01	1	26.30	0	0.00	26.30	1	917	0.11%
2019/09/26	1	26.20	0	0.00	26.25	1	915	0.11%
2019/09/25	4	26.20	0	0.00	26.25	4	954	0.42%
2019/09/24	2	26.25	0	0.00	26.30	2	993	0.20%
2019/09/23	1	26.45	4	26.50	26.40	-3	1,005	-0.30%
2019/09/20	1	26.25	0	0.00	26.30	1	1,016	0.10%
2019/09/17	5	26.24	0	0.00	26.35	5	1,035	0.48%
2019/09/16	2	26.80	0	0.00	26.70	2	1,007	0.20%
2019/09/12	0	0.00	10	26.70	26.70	-10	1,009	-0.99%
2019/09/11	0	0.00	1	26.55	26.60	-1	1,009	-0.10%
2019/09/09	1	26.90	0	0.00	26.70	1	998	0.10%
2019/09/06	10	26.70	0	0.00	26.70	10	994	1.01%
2019/09/05	2	27.20	0	0.00	27.15	2	972	0.21%
2019/09/04	0	0.00	1	27.60	27.35	-1	948	-0.11%
2019/09/03	17	26.84	0	0.00	27.25	17	876	1.94%
2019/08/26	1	25.60	0	0.00	25.70	1	743	0.13%
2019/08/23	21	25.50	0	0.00	25.50	21	739	2.84%
2019/08/22	1	25.90	0	0.00	26.00	1	700	0.14%
2019/08/06	2	25.80	0	0.00	26.00	2	711	0.28%
2019/07/26	0	0.00	2	26.10	26.05	-2	698	-0.29%
2019/07/24	1	26.25	0	0.00	26.25	1	694	0.14%
2019/07/23	1	26.70	1	26.70	26.85	0	681	0.00%
2019/07/22	0	0.00	9	27.41	27.00	-9	666	-1.35%
2019/07/19	8	26.95	1	27.15	26.95	7	632	1.11%
2019/07/17	2	26.15	0	0.00	26.15	2	544	0.37%
2019/07/12	1	25.70	0	0.00	25.70	1	531	0.19%
2019/07/09	1	25.70	0	0.00	25.75	1	525	0.19%
2019/07/02	0	0.00	2	25.60	25.75	-2	500	-0.40%
2019/07/01	2	27.00	0	0.00	27.05	2	461	0.43%
2019/06/28	0	0.00	10	26.95	26.95	-10	424	-2.36%
2019/06/10	0	0.00	5	26.55	26.60	-5	383	-1.30%
2019/06/06	0	0.00	6	26.55	26.55	-6	381	-1.57%
2019/06/05	10	26.62	0	0.00	26.60	10	379	2.63%
2019/05/28	0	0.00	100	26.90	26.95	-100	395	-25.26%
2019/05/20	2	26.30	0	0.00	26.35	2	374	0.53%
2019/05/09	2	26.05	0	0.00	26.10	2	375	0.53%
2019/05/08	0	0.00	49	26.10	26.20	-49	372	-13.14%
2019/05/02	1	26.10	0	0.00	26.15	1	364	0.27%
2019/04/19	2	26.20	0	0.00	26.15	2	359	0.56%
2019/04/16	0	0.00	0.5	26.25	26.25	-0.5	350	-0.14%
2019/04/15	9	26.20	5	26.25	26.25	4	347	1.15%
2019/04/12	12	26.20	0	0.00	26.25	12	346	3.46%
2019/04/11	11	26.20	0	0.00	26.15	11	341	3.22%
2019/04/10	20	26.25	0	0.00	26.35	20	338	5.91%
2019/04/09	0	0.00	1	26.30	26.35	-1	333	-0.30%
2019/03/29	1	26.30	0	0.00	26.25	1	313	0.32%
2019/03/26	0	0.00	1	26.30	26.25	-1	309	-0.32%
2019/03/13	0	0.00	1	26.15	26.05	-1	275	-0.36%
2019/03/12	0	0.00	4	26.10	26.10	-4	278	-1.44%
2019/03/07	0	0.00	1	26.05	26.00	-1	279	-0.36%
2019/03/05	0	0.00	10	26.25	26.30	-10	266	-3.76%
2019/02/18	5	25.50	0	0.00	25.50	5	225	2.21%
2019/01/30	0	0.00	15	25.02	25.10	-15	236	-6.35%
2019/01/17	2	24.63	0	0.00	24.60	2	278	0.72%
2019/01/11	1	24.65	0	0.00	24.65	1	352	0.28%
2019/01/09	5	24.45	0	0.00	24.80	5	355	1.41%
2019/01/07	0	0.00	25	24.50	24.50	-25	367	-6.80%
2019/01/02	5	24.25	0	0.00	24.35	5	425	1.17%
2018/12/05	5	24.75	0	0.00	24.75	5	533	0.94%
2018/11/15	0	0.00	1	24.85	24.75	-1	572	-0.17%
2018/10/19	2	24.90	0	0.00	25.30	2	556	0.36%
2018/10/18	1	25.15	0	0.00	25.35	1	526	0.19%
2018/10/16	0	0.00	0.3	25.65	25.45	-0.3	531	-0.06%
2018/10/15	5	25.15	0	0.00	25.10	5	529	0.94%
2018/10/11	2	25.00	0	0.00	24.95	2	530	0.38%
2018/10/05	0	0.00	1	25.80	25.65	-1	558	-0.18%
2018/10/01	0	0.00	6	26.45	26.50	-6	569	-1.05%
2018/09/28	1	26.65	3	26.50	26.35	-2	568	-0.35%
2018/09/26	0	0.00	3.2	26.30	26.35	-3.2	552	-0.58%
2018/09/07	0	0.00	55	25.66	25.50	-55	584	-9.41%
2018/09/05	0	0.00	1	25.80	25.85	-1	595	-0.17%
2018/09/03	10	25.90	0	0.00	25.70	10	605	1.65%
2018/08/29	2	26.25	0	0.00	26.15	2	618	0.32%
2018/08/16	0	0.00	1	26.20	26.30	-1	665	-0.15%
2018/08/10	0	0.00	7	26.39	26.30	-7	651	-1.07%
2018/08/06	0	0.00	3	26.15	26.20	-3	687	-0.44%
2018/08/02	0	0.00	1	25.60	25.50	-1	682	-0.15%
2018/07/18	0	0.00	20	25.30	25.30	-20	691	-2.89%
2018/07/17	20	25.15	0	0.00	25.25	20	708	2.82%
2018/07/16	0	0.00	71	25.04	25.05	-71	723	-9.81%
2018/07/13	15	26.55	0	0.00	26.60	15	735	2.04%
2018/07/12	12	26.60	0	0.00	26.65	12	709	1.69%
2018/07/11	12	26.49	0	0.00	26.45	12	700	1.71%
2018/07/06	2	25.85	3	25.85	26.05	-1	712	-0.14%
2018/07/05	0	0.00	2	26.15	26.15	-2	706	-0.28%
2018/07/02	2	26.55	0	0.00	26.55	2	710	0.28%
2018/06/25	0	0.00	2	27.00	26.95	-2	736	-0.27%
2018/06/13	2	27.30	0	0.00	27.30	2	811	0.25%
2018/06/11	2	26.95	0	0.00	26.90	2	802	0.25%
2018/06/07	0	0.00	1	27.00	27.15	-1	808	-0.12%
2018/06/04	0	0.00	26	26.96	27.20	-26	792	-3.28%
2018/06/01	0	0.00	36	26.89	26.90	-36	780	-4.61%
2018/05/31	0	0.00	15	26.65	26.85	-15	780	-1.92%
2018/05/30	5	26.55	0	0.00	26.60	5	797	0.63%
2018/05/29	10	26.70	0	0.00	26.70	10	807	1.24%
2018/05/24	17	26.70	0	0.00	26.80	17	861	1.97%
2018/05/23	50	26.79	0	0.00	26.70	50	872	5.73%
2018/05/21	30	26.70	0	0.00	26.85	30	881	3.40%
2018/05/18	20	26.73	3	26.75	26.80	17	883	1.92%
2018/05/16	10	26.45	0	0.00	26.55	10	882	1.13%
2018/05/14	2	26.35	2	26.30	26.35	0	900	0.00%
2018/05/09	0	0.00	4	26.50	26.50	-4	897	-0.45%
2018/05/03	0	0.00	1	26.65	26.65	-1	928	-0.11%
2018/05/02	0	0.00	3	26.60	26.70	-3	960	-0.31%
2018/04/26	3	26.30	0	0.00	26.25	3	994	0.30%
2018/04/25	0	0.00	1	26.40	26.40	-1	997	-0.10%
2018/04/23	0	0.00	1	27.00	27.00	-1	1,003	-0.10%
2018/04/16	3	26.15	2	26.30	26.10	1	1,031	0.10%
2018/04/13	0	0.00	135	26.31	26.30	-135	1,045	-12.92%	大賣/鉅額交易
2018/04/12	0	0.00	42	26.51	26.45	-42	1,120	-3.75%
2018/04/09	0	0.00	25	26.53	26.70	-25	1,201	-2.08%
2018/04/03	1	26.40	1	26.30	26.35	0	1,240	0.00%
2018/04/02	3	26.52	0	0.00	26.45	3	1,245	0.24%
2018/03/31	0	0.00	1	26.75	26.35	-1	1,251	-0.08%
2018/03/30	0	0.00	3	26.35	26.20	-3	1,264	-0.24%
2018/03/29	8	25.91	0	0.00	25.95	8	1,255	0.64%
2018/03/26	1	25.70	0	0.00	25.75	1	1,248	0.08%
2018/03/23	5	25.76	0	0.00	25.85	5	1,241	0.40%
2018/03/12	2	26.10	0	0.00	26.25	2	1,183	0.17%
2018/03/02	100	26.80	0	0.00	26.90	100	1,183	8.45%
2018/03/01	0	0.00	1	27.15	27.00	-1	1,174	-0.09%
2018/02/22	0	0.00	1	26.35	26.35	-1	1,122	-0.09%
2018/02/09	3	25.65	0	0.00	25.75	3	1,115	0.27%
2018/02/08	24	25.91	0	0.00	25.90	24	1,110	2.16%
2018/02/02	0	0.00	0.8	26.55	26.65	-0.8	1,112	-0.07%
2018/01/30	0	0.00	5	26.60	26.60	-5	1,150	-0.43%
2018/01/29	0	0.00	2	27.00	26.90	-2	1,160	-0.17%
2018/01/25	2	26.85	0	0.00	26.80	2	1,438	0.14%
2018/01/23	1	26.35	0	0.00	26.20	1	1,454	0.07%
2018/01/16	5	26.67	0	0.00	26.80	5	1,427	0.35%
2018/01/15	0	0.00	5	26.65	26.70	-5	1,436	-0.35%
2018/01/11	5	27.45	0	0.00	27.35	5	1,467	0.34%
2018/01/10	8	27.30	12	27.35	27.25	-4	1,457	-0.27%
2018/01/09	0	0.00	8	27.40	27.05	-8	1,440	-0.56%
2018/01/08	8.2	27.39	8	27.25	27.25	0.2	1,443	0.01%
2018/01/04	0	0.00	1	26.60	26.80	-1	1,330	-0.08%
2018/01/03	13	26.82	0	0.00	26.85	13	1,314	0.99%
2018/01/02	16	27.23	2	27.05	27.10	14	1,298	1.08%