允強 (2034)-元大-高雄券商分點個股進出

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
25.75
漲跌
▲0.15
漲幅
+0.59%
成交量
445張
產業
上市鋼鐵類股
403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－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	2.4	25.28	25.45	-2.4	571	-0.42%
2024/05/06	0	0.00	3.9	25.48	25.45	-3.9	566	-0.69%
2024/04/30	0	0.00	2	25.25	25.40	-2	556	-0.37%
2024/04/29	1	25.15	0	0.00	25.45	1	559	0.18%
2024/04/26	0.1	25.05	0	0.00	25.00	0.1	556	0.01%
2024/04/25	0	25.04	0	0.00	25.00	0	556	0.00%
2024/04/24	0	25.10	0	0.00	25.05	0	560	0.00%
2024/04/19	0	25.38	0	0.00	25.20	0	536	0.01%
2024/04/12	0	0.00	1	25.45	25.50	-1	512	-0.20%
2024/04/01	0	0.00	5	25.17	25.25	-5	488	-1.02%
2024/03/26	1	25.10	0	0.00	24.85	1	502	0.20%
2024/03/22	0	0.00	1	24.85	24.85	-1	503	-0.20%
2024/03/21	0	0.00	3	24.75	24.80	-3	520	-0.58%
2024/03/14	2	24.70	0	0.00	24.85	2	561	0.36%
2024/03/13	0	24.85	0	0.00	24.80	0	555	0.00%
2024/03/08	1	24.90	6	24.90	24.95	-5	538	-0.93%
2024/03/06	0	25.30	3	25.18	25.15	-3	516	-0.58%
2024/03/05	0	25.35	2	25.10	25.15	-2	519	-0.38%
2024/02/29	0	0.00	1	25.65	25.60	-1	495	-0.20%
2024/02/16	0	0.00	2	26.00	26.00	-2	475	-0.42%
2024/02/05	0	0.00	2	26.05	26.05	-2	479	-0.42%
2024/01/31	0	26.10	0	0.00	26.05	0	479	0.00%
2024/01/30	1	26.10	0	0.00	26.10	1	475	0.21%
2024/01/26	0	26.35	0	0.00	26.45	0	474	0.00%
2024/01/24	0	0.00	1	26.30	26.35	-1	472	-0.21%
2024/01/22	0	26.30	0	0.00	26.35	0	463	0.00%
2024/01/16	1	26.55	0	0.00	26.55	1	444	0.22%
2024/01/12	0	0.00	1	26.85	27.00	-1	446	-0.22%
2024/01/09	0	0.00	3	26.95	26.95	-3	485	-0.62%
2024/01/08	1	27.00	0	0.00	26.95	1	488	0.20%
2024/01/02	0	27.10	0	0.00	27.10	0	495	0.00%
2023/12/27	3	27.20	0	0.00	27.20	3	499	0.60%
2023/12/26	0	27.35	0	0.00	27.40	0	497	0.00%
2023/12/25	1	27.75	0	0.00	27.40	1	492	0.20%
2023/12/20	0	0.00	3	27.40	27.55	-3	476	-0.63%
2023/12/19	4	27.23	0	0.00	27.30	4	470	0.85%
2023/12/18	0	0.00	2	27.53	27.30	-2	468	-0.43%
2023/12/15	5	27.46	1	27.85	27.30	4	447	0.89%
2023/12/14	0	26.60	0	0.00	26.45	0	391	0.01%
2023/11/23	2	26.85	0	0.00	26.80	2	382	0.52%
2023/11/21	0	0.00	3.1	26.90	27.00	-3.1	377	-0.82%
2023/11/17	0	0.00	5	26.55	26.65	-5	372	-1.34%
2023/11/14	0.1	26.15	0	0.00	26.10	0.1	375	0.02%
2023/11/13	1	26.30	0	0.00	26.35	1	373	0.27%
2023/11/09	0	0.00	3	26.77	26.80	-3	366	-0.82%
2023/11/06	0	0.00	2	26.65	26.55	-2	377	-0.53%
2023/10/27	5	26.35	0	0.00	26.30	5	413	1.21%
2023/10/20	1	26.00	0	0.00	26.20	1	450	0.22%
2023/10/19	1	26.55	0	0.00	26.45	1	452	0.22%
2023/10/18	1	26.50	0	0.00	26.50	1	452	0.22%
2023/10/13	0	0.00	0.2	27.00	27.00	-0.2	484	-0.03%
2023/10/03	0	0.00	6	27.20	27.05	-6	515	-1.17%
2023/09/18	0	0.00	10	28.00	28.05	-10	576	-1.73%
2023/09/14	0	0.00	1	27.65	27.70	-1	570	-0.18%
2023/09/12	0	0.00	2	27.40	27.50	-2	592	-0.34%
2023/09/07	1	27.15	15	27.10	27.30	-14	600	-2.33%
2023/09/04	0	0.00	1	27.65	27.60	-1	620	-0.16%
2023/09/01	10	27.60	5.1	27.64	27.75	4.9	622	0.79%
2023/08/18	4	27.38	0	0.00	27.30	4	663	0.60%
2023/08/15	1.1	26.86	0	0.00	26.85	1.1	662	0.17%
2023/08/14	1	27.00	0	0.00	26.90	1	668	0.15%
2023/08/11	1	27.30	0	0.00	27.30	1	673	0.15%
2023/08/10	1	27.35	0	0.00	27.40	1	680	0.15%
2023/08/09	2	27.50	0	0.00	27.50	2	683	0.29%
2023/08/02	2	27.75	9	27.99	27.70	-7	696	-1.00%
2023/07/31	2	27.40	0	0.00	27.40	2	681	0.29%
2023/07/28	3	27.52	0	0.00	27.50	3	676	0.44%
2023/07/26	1	27.50	0	0.00	27.50	1	664	0.15%
2023/07/25	2	27.40	4	27.60	27.65	-2	662	-0.30%
2023/07/24	0	0.00	1	27.45	27.50	-1	659	-0.15%
2023/07/21	3	27.67	10	27.68	27.80	-7	658	-1.06%
2023/07/20	0	0.00	42	27.84	27.90	-42	656	-6.40%
2023/07/19	40	29.00	4	29.00	29.05	36	635	5.67%
2023/07/17	1	29.05	0	0.00	29.20	1	623	0.16%
2023/07/13	1	28.80	0	0.00	28.85	1	625	0.16%
2023/07/12	1	28.85	0	0.00	28.90	1	619	0.16%
2023/07/11	10	29.00	1	29.00	29.00	9	618	1.46%
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%
2023/06/20	0.1	29.05	0	0.00	29.05	0.1	638	0.01%
2023/06/15	0	0.00	1	28.85	28.95	-1	639	-0.16%
2023/06/12	0	0.00	2	28.75	28.80	-2	692	-0.29%
2023/06/09	1	28.75	0	0.00	28.80	1	706	0.14%
2023/05/26	2	28.75	0	0.00	28.75	2	845	0.24%
2023/05/25	2	29.08	0	0.00	28.90	2	863	0.23%
2023/05/05	0.1	29.35	0	0.00	29.25	0.1	1,142	0.00%
2023/05/04	0	0.00	2	29.35	29.35	-2	1,169	-0.17%
2023/04/25	0	0.00	2	28.80	28.95	-2	1,325	-0.15%
2023/04/24	2	28.85	0	0.00	28.85	2	1,327	0.15%
2023/04/21	1	29.05	0	0.00	28.85	1	1,329	0.08%
2023/04/19	0	0.00	3	29.60	29.50	-3	1,324	-0.23%
2023/04/18	0	0.00	3	29.65	29.55	-3	1,329	-0.23%
2023/04/17	0	0.00	1	29.90	29.80	-1	1,332	-0.08%
2023/04/13	0	0.00	1	29.85	29.75	-1	1,340	-0.07%
2023/04/11	1	29.40	0	0.00	29.40	1	1,343	0.07%
2023/03/30	1	29.25	0	0.00	29.30	1	1,558	0.06%
2023/03/29	1	29.15	0	0.00	29.20	1	1,643	0.06%
2023/03/28	1	29.15	0	0.00	29.10	1	1,651	0.06%
2023/03/22	1	29.35	0	0.00	29.20	1	1,730	0.06%
2023/03/20	1	29.25	0	0.00	29.05	1	1,754	0.06%
2023/03/17	1	29.20	10	29.40	29.45	-9	1,746	-0.52%
2023/03/16	13	29.06	0	0.00	28.95	13	1,743	0.75%
2023/03/15	2	29.55	0	0.00	29.35	2	1,738	0.12%
2023/03/13	10	29.47	5	29.85	29.90	5	1,719	0.29%
2023/03/09	0	0.00	5	31.05	31.00	-5	1,690	-0.30%
2023/03/06	0	0.00	0	31.10	31.05	0	1,666	0.00%
2023/02/23	0	0.00	1	31.40	31.40	-1	1,705	-0.06%
2023/02/22	1	31.00	0	0.00	31.15	1	1,710	0.06%
2023/02/21	1	31.00	0	0.00	31.10	1	1,714	0.06%
2023/02/20	5	31.33	5	31.15	31.20	0	1,716	0.00%
2023/02/17	1	30.60	0	0.00	31.10	1	1,728	0.06%
2023/02/15	0	0.00	1	30.75	30.70	-1	1,713	-0.06%
2023/02/14	0	0.00	2	30.90	30.80	-2	1,705	-0.12%
2023/02/13	7	30.65	0	0.00	30.75	7	1,689	0.41%
2023/02/09	1	31.30	0	0.00	30.75	1	1,641	0.06%
2023/02/08	0	0.00	3	30.95	31.10	-3	1,614	-0.19%
2023/02/07	5	30.60	0	0.00	30.75	5	1,563	0.32%
2023/02/06	1	30.35	0	0.00	30.35	1	1,536	0.07%
2023/02/03	1	30.50	0	0.00	30.35	1	1,522	0.07%
2023/02/02	0	30.65	0	0.00	30.70	0	1,509	0.00%
2023/02/01	0	0.00	2	30.75	30.95	-2	1,485	-0.14%
2023/01/31	0	0.00	3	30.38	30.45	-3	1,444	-0.21%
2023/01/30	1	29.90	1	29.85	29.95	0	1,419	0.00%
2023/01/17	0	0.00	16	29.65	29.65	-16	1,392	-1.15%
2023/01/12	1	29.30	0	0.00	28.95	1	1,407	0.07%
2023/01/11	1	28.90	0	0.00	28.90	1	1,431	0.07%
2023/01/10	17	29.09	0.2	29.05	28.90	16.8	1,450	1.16%
2022/12/28	0	0.00	1	29.15	28.50	-1	1,476	-0.07%
2022/12/23	0	0.00	17	29.70	29.60	-17	1,455	-1.17%
2022/12/22	2	29.90	7	29.74	29.75	-5	1,413	-0.35%
2022/12/21	1.2	28.71	10	29.40	28.95	-8.8	1,274	-0.69%
2022/12/16	1	28.25	0	0.00	28.20	1	1,222	0.08%
2022/12/15	12	29.00	1	29.00	28.70	11	1,210	0.91%
2022/12/13	1	28.45	1	28.60	28.20	0	1,158	0.00%
2022/12/06	1	28.25	0	0.00	28.10	1	1,157	0.09%
2022/12/02	0	0.00	9	28.40	28.20	-9	1,193	-0.75%
2022/12/01	0	0.00	1	28.50	28.45	-1	1,206	-0.08%
2022/11/28	0	0.00	1	27.25	27.30	-1	1,268	-0.08%
2022/11/25	0	0.00	1	27.40	27.35	-1	1,292	-0.08%
2022/11/24	0	0.00	1	27.55	27.45	-1	1,346	-0.07%
2022/11/22	23	28.58	20	28.02	27.65	3	1,366	0.22%
2022/11/21	2	28.13	4	28.55	28.55	-2	1,332	-0.15%
2022/11/16	15	27.85	0	0.00	27.70	15	1,281	1.17%
2022/11/15	3	28.05	1	28.05	27.85	2	1,285	0.16%
2022/11/14	0	0.00	1	27.00	27.20	-1	1,273	-0.08%
2022/11/10	0	0.00	1	26.45	26.50	-1	1,698	-0.06%
2022/11/09	3	26.50	0	0.00	26.40	3	1,710	0.18%
2022/11/03	4	25.75	0	0.00	25.75	4	1,889	0.21%
2022/11/02	0	0.00	17	25.87	25.85	-17	1,916	-0.89%
2022/10/26	0	0.00	15	25.60	25.35	-15	2,241	-0.67%
2022/10/24	0	0.00	1	26.00	25.75	-1	2,567	-0.04%
2022/10/20	18	25.24	0	0.00	25.05	18	2,672	0.67%
2022/10/13	1	26.00	0	0.00	25.75	1	2,810	0.04%
2022/10/04	1	27.40	0	0.00	27.40	1	2,993	0.03%
2022/09/27	2	27.25	0	0.00	27.60	2	2,994	0.07%
2022/09/26	1	27.50	0	0.00	27.15	1	2,992	0.03%
2022/09/21	1	28.60	0	0.00	28.60	1	2,987	0.03%
2022/09/19	2	29.55	0	0.00	28.95	2	2,992	0.07%
2022/09/16	0	0.00	9	29.30	29.05	-9	2,997	-0.30%
2022/09/15	1	29.50	0	0.00	29.50	1	3,001	0.03%
2022/09/13	0	29.90	0	0.00	29.95	0	3,026	0.00%
2022/09/08	0	0.00	1	30.35	30.45	-1	3,049	-0.03%
2022/09/07	3	29.83	1	30.15	29.40	2	3,035	0.07%
2022/09/05	0	0.00	2	30.90	30.55	-2	3,010	-0.07%
2022/09/01	1	30.30	1	30.40	30.30	0	3,021	0.00%
2022/08/31	0	0.00	2	30.85	30.85	-2	3,007	-0.07%
2022/08/30	1	30.10	0	0.00	30.25	1	2,951	0.03%
2022/08/29	0	0.00	2	29.70	29.65	-2	2,938	-0.07%
2022/08/22	0	0.00	2	30.00	30.30	-2	2,894	-0.07%
2022/08/19	1	30.30	2	30.30	30.30	-1	2,879	-0.03%
2022/08/18	1	30.40	2.1	30.64	30.40	-1.1	2,865	-0.04%
2022/08/17	12	31.27	5	31.15	30.55	7	2,790	0.25%
2022/08/16	0	0.00	15	29.63	29.60	-15	2,436	-0.62%
2022/08/15	2	29.85	0	0.00	29.95	2	2,440	0.08%
2022/08/12	2	29.95	5	29.65	29.50	-3	2,411	-0.12%
2022/08/11	1	29.00	2	29.30	29.25	-1	2,359	-0.04%
2022/08/09	0	0.00	3	29.95	29.90	-3	2,303	-0.13%
2022/08/08	5	30.00	0	0.00	30.00	5	2,288	0.22%
2022/08/05	0	0.00	1.3	29.87	30.40	-1.3	2,265	-0.06%
2022/08/04	2	29.25	2	29.08	29.35	0	2,209	0.00%
2022/08/02	13	29.66	0	0.00	29.70	13	2,172	0.60%
2022/08/01	5	30.38	3	30.38	30.55	2	2,132	0.09%
2022/07/29	1	28.65	2	29.65	30.45	-1	1,998	-0.05%
2022/07/27	2	27.50	1	27.50	27.50	1	1,748	0.06%
2022/07/25	5	27.79	0	0.00	28.05	5	1,782	0.28%
2022/07/22	0	0.00	1	27.50	27.50	-1	1,795	-0.06%
2022/07/20	1	28.40	1	28.45	28.50	0	1,807	0.00%
2022/07/19	1	27.25	1	26.60	27.30	0	1,767	0.00%
2022/07/18	4	27.86	0	0.00	27.40	4	1,728	0.23%
2022/07/15	0	0.00	1	28.00	27.85	-1	1,772	-0.06%
2022/07/14	1	26.05	0	0.00	26.25	1	1,835	0.05%
2022/07/07	0	0.00	2	26.10	26.55	-2	2,312	-0.09%
2022/06/30	1	26.65	0	0.00	26.75	1	2,531	0.04%
2022/06/29	0	0.00	1	27.35	27.20	-1	2,542	-0.04%
2022/06/22	1	27.00	50	26.80	26.90	-49	2,981	-1.64%
2022/06/20	1	27.75	0	0.00	27.05	1	3,331	0.03%
2022/06/16	1	29.00	6	29.05	28.85	-5	3,561	-0.14%
2022/06/15	1	29.65	1	29.30	29.30	0	3,583	0.00%
2022/06/14	1	29.05	0	0.00	29.35	1	3,679	0.03%
2022/06/13	5	29.79	0	0.00	29.75	5	3,922	0.13%
2022/06/10	3	31.00	0	0.00	31.00	3	3,991	0.08%
2022/06/09	1	31.20	1	31.05	31.25	0	4,000	0.00%
2022/05/27	7	30.79	0	0.00	30.75	7	4,780	0.15%
2022/05/24	1	30.85	0	0.00	30.80	1	5,059	0.02%
2022/05/23	2	31.15	0	0.00	31.05	2	5,091	0.04%
2022/05/20	4	30.95	5	30.98	30.90	-1	5,195	-0.02%
2022/05/19	1	30.00	0	0.00	30.45	1	5,332	0.02%
2022/05/18	0	0.00	1	31.00	31.15	-1	5,332	-0.02%
2022/05/12	1	30.00	0	0.00	29.65	1	5,303	0.02%
2022/05/10	2	30.30	2	30.70	31.00	0	5,275	0.00%
2022/05/09	1	31.00	1	30.55	30.55	0	5,250	0.00%
2022/05/05	2	32.05	0	0.00	32.05	2	5,259	0.04%
2022/04/28	0	0.00	1	33.00	32.40	-1	5,255	-0.02%
2022/04/27	2	32.18	0	0.00	32.30	2	5,242	0.04%
2022/04/26	2	33.75	0	0.00	33.70	2	5,162	0.04%
2022/04/25	9	34.99	4	34.38	34.40	5	5,120	0.10%
2022/04/22	2	36.48	1	36.65	36.30	1	5,041	0.02%
2022/04/21	2	36.75	1	36.05	36.00	1	5,000	0.02%
2022/04/20	3	36.63	0	0.00	37.00	3	4,922	0.06%
2022/04/19	0	0.00	1.7	35.81	36.65	-1.7	4,840	-0.03%
2022/04/18	2	36.43	1	35.95	35.50	1	4,816	0.02%
2022/04/15	3	37.35	4	36.85	36.60	-1	4,780	-0.02%
2022/04/14	2	37.15	3	36.78	36.60	-1	4,730	-0.02%
2022/04/13	16	36.85	14	37.00	37.00	2	4,668	0.04%
2022/04/12	0	0.00	4	35.81	35.75	-4	4,483	-0.09%
2022/04/11	0	0.00	1	35.65	35.55	-1	4,442	-0.02%
2022/04/08	0	0.00	4	35.70	35.90	-4	4,375	-0.09%
2022/04/07	3	35.02	2	34.55	34.55	1	4,318	0.02%
2022/04/06	0	0.00	11	35.18	35.75	-11	4,261	-0.26%
2022/04/01	0	0.00	1	35.15	35.25	-1	4,239	-0.02%
2022/03/31	3	35.25	2	35.93	35.10	1	4,225	0.02%
2022/03/30	16	35.98	4	35.10	35.90	12	4,197	0.29%
2022/03/29	1	35.45	11	35.60	35.30	-10	4,152	-0.24%
2022/03/28	4	36.00	7	36.11	35.95	-3	4,106	-0.07%
2022/03/25	3.5	37.39	11.1	37.67	37.55	-7.6	4,016	-0.19%
2022/03/24	114	36.58	62	36.57	37.15	52	3,857	1.35%	大買/
2022/03/23	1	36.25	0	0.00	36.05	1	3,659	0.03%
2022/03/22	5.1	35.45	4	35.59	35.80	1.1	3,539	0.03%
2022/03/21	6	34.26	0.3	34.90	35.00	5.8	3,392	0.17%
2022/03/18	2	34.08	1	34.05	33.80	1	3,285	0.03%
2022/03/17	0	0.00	0.4	34.55	34.30	-0.4	3,313	-0.01%
2022/03/16	3	35.50	17.6	35.10	35.15	-14.6	3,211	-0.46%
2022/03/15	1	34.25	0	0.00	34.00	1	2,959	0.03%
2022/03/14	0	0.00	12	34.00	33.95	-12	2,891	-0.41%
2022/03/11	10	33.58	0	0.00	33.75	10	2,910	0.34%
2022/03/10	9	33.59	3	33.67	33.95	6	2,881	0.21%
2022/03/09	11	33.60	1	34.50	34.50	10	2,824	0.35%
2022/03/08	10	34.44	7	33.47	32.80	3	2,734	0.11%
2022/03/07	4	34.23	6	34.00	33.80	-2	2,428	-0.08%
2022/03/04	3	34.15	4	33.70	33.70	-1	2,335	-0.04%
2022/03/03	3	34.15	4	33.61	33.65	-1	2,314	-0.04%
2022/03/02	3	33.65	8	33.80	33.75	-5	2,291	-0.22%
2022/03/01	9	34.41	5	34.05	33.45	4	2,264	0.18%
2022/02/25	0.3	32.85	4	32.96	33.00	-3.7	2,142	-0.17%
2022/02/24	1	32.00	0	0.00	32.15	1	2,130	0.05%
2022/02/23	0	0.00	2	32.65	32.80	-2	2,090	-0.10%
2022/02/22	4	32.65	11	33.06	32.25	-7	2,067	-0.34%
2022/02/21	18	32.86	47	32.90	32.75	-29	1,970	-1.47%
2022/02/16	0	0.00	1	31.10	31.10	-1	1,851	-0.05%
2022/02/14	1	30.90	0	0.00	31.00	1	1,954	0.05%
2022/02/11	2.3	31.62	1	31.40	31.40	1.3	1,974	0.07%
2022/02/09	0	0.00	3	30.90	31.05	-3	2,137	-0.14%
2022/02/08	0	0.00	1	31.00	30.95	-1	2,137	-0.05%
2022/02/07	1	30.40	1	30.45	30.50	0	2,136	0.00%
2022/01/25	1	29.90	1	29.95	29.90	0	2,141	0.00%
2022/01/24	1	29.90	0	0.00	30.15	1	2,145	0.05%
2022/01/21	1	30.15	5	30.65	30.15	-4	2,144	-0.19%
2022/01/18	5	30.20	0	0.00	30.20	5	2,142	0.23%
2022/01/14	1	30.10	2	30.25	30.25	-1	2,228	-0.04%
2022/01/13	0	0.00	2	30.83	30.65	-2	2,264	-0.09%
2022/01/12	2	30.05	0	0.00	30.25	2	2,261	0.09%
2022/01/11	5	30.19	2	30.10	30.10	3	2,257	0.13%
2022/01/10	6	31.01	0	0.00	30.95	6	2,213	0.27%
2022/01/07	4	31.46	0	0.00	31.35	4	2,196	0.18%
2022/01/06	2	31.88	3	31.92	31.90	-1	2,189	-0.05%
2022/01/04	3	32.05	0	0.00	32.05	3	2,271	0.13%
2021/12/29	1	32.15	0	0.00	32.30	1	2,432	0.04%
2021/12/24	14	32.34	0	0.00	32.30	14	2,703	0.52%
2021/12/23	10	32.60	1	32.60	32.60	9	2,826	0.32%
2021/12/22	1	32.70	0	0.00	32.70	1	2,864	0.03%
2021/12/21	9	32.74	3	33.05	33.10	6	2,869	0.21%
2021/12/20	0	0.00	15	33.05	33.15	-15	2,886	-0.52%
2021/12/17	0	0.00	11	32.70	32.85	-11	2,856	-0.39%
2021/12/16	4	32.19	0	0.00	31.95	4	2,836	0.14%
2021/12/14	24	32.32	0	0.00	32.05	24	2,924	0.82%
2021/12/13	1	32.80	37	32.71	32.85	-36	2,928	-1.23%
2021/12/10	11	31.78	10	32.05	31.80	1	2,913	0.03%
2021/12/09	10	31.75	53	31.78	31.80	-43	3,029	-1.42%
2021/12/08	21	32.44	27	32.97	32.25	-6	3,152	-0.19%
2021/12/07	0	0.00	1	32.50	32.45	-1	3,185	-0.03%
2021/12/06	0	0.00	0	32.00	31.70	0	3,235	0.00%
2021/12/02	0	0.00	1	31.40	31.60	-1	3,350	-0.03%
2021/11/29	13	31.44	10	31.78	31.40	3	3,568	0.08%
2021/11/26	20.6	32.48	2	32.30	32.30	18.6	3,679	0.51%
2021/11/25	2	33.15	2	32.75	32.70	0	3,836	0.00%
2021/11/24	2	32.65	20	32.40	32.60	-18	3,867	-0.47%
2021/11/23	10	31.75	20	32.15	31.65	-10	3,887	-0.26%
2021/11/22	11.4	31.31	1	31.25	31.40	10.4	4,212	0.25%
2021/11/18	1	31.30	2	31.45	31.30	-1	4,390	-0.02%
2021/11/17	10	31.70	3	31.60	31.55	7	4,493	0.16%
2021/11/16	16	32.00	13	32.30	31.85	3	4,570	0.07%
2021/11/15	17	32.09	0	0.00	32.05	17	4,667	0.36%
2021/11/12	1	32.60	0	0.00	32.60	1	4,829	0.02%
2021/11/11	1.1	33.80	10	33.80	32.65	-8.9	5,042	-0.18%
2021/11/10	3	32.65	0	0.00	32.60	3	5,145	0.06%
2021/11/09	6	32.84	1	33.00	32.80	5	5,219	0.10%
2021/11/08	5	33.46	1	33.02	33.05	4	5,328	0.07%
2021/11/05	1	31.80	2	31.70	31.80	-1	5,390	-0.02%
2021/11/04	1	32.00	0	0.00	31.90	1	5,543	0.02%
2021/11/03	1	31.75	20	31.89	32.15	-19	5,736	-0.33%
2021/11/02	10	31.30	0	0.00	31.30	10	5,916	0.17%
2021/11/01	2	31.45	0	0.00	31.50	2	6,186	0.03%
2021/10/29	2	31.55	1	31.40	31.55	1	6,361	0.02%
2021/10/28	10	31.30	10	31.60	31.65	0	6,538	0.00%
2021/10/27	2	31.70	1	31.45	31.50	1	6,805	0.01%
2021/10/26	0	0.00	13	31.86	31.85	-13	7,562	-0.17%
2021/10/25	0	0.00	1	31.59	31.60	-1	8,155	-0.01%
2021/10/22	27	31.40	0	0.00	30.95	27	9,368	0.29%
2021/10/21	2	32.30	11	31.91	32.30	-9	9,616	-0.09%
2021/10/20	1	31.40	1	31.50	31.15	0	9,846	0.00%
2021/10/19	0	0.00	1	31.37	31.50	-1	10,394	-0.01%
2021/10/15	1	31.15	1	31.35	31.30	0	11,880	0.00%
2021/10/14	2	30.70	7	31.24	31.10	-5	13,954	-0.04%
2021/10/13	6	30.73	5	31.25	30.50	1	14,662	0.01%
2021/10/12	6	30.83	0	0.00	30.85	6	15,037	0.04%
2021/10/08	16	31.62	4	31.35	31.40	12	15,397	0.08%
2021/10/07	1	31.65	6	31.80	32.05	-5	15,688	-0.03%
2021/10/06	1	32.40	1	31.50	31.50	0	16,020	0.00%
2021/10/05	2	32.43	2	32.30	32.70	0	16,721	0.00%
2021/10/04	3	35.05	2	34.70	34.20	1	17,013	0.01%
2021/10/01	6	36.28	1	36.40	35.90	5	17,460	0.03%
2021/09/30	4	36.39	15.1	36.38	37.30	-11.1	17,745	-0.06%
2021/09/28	5	35.85	2	36.05	35.90	3	18,833	0.02%
2021/09/27	4	36.20	7	36.50	36.10	-3	19,707	-0.02%
2021/09/24	5	35.65	2	35.70	35.65	3	20,708	0.01%
2021/09/23	2	35.65	0	0.00	35.50	2	23,034	0.01%
2021/09/17	1	36.45	0	0.00	36.90	1	24,927	0.00%
2021/09/16	0.1	36.85	1	36.80	36.70	-0.9	25,772	0.00%
2021/09/15	0	0.00	2	36.60	37.35	-2	25,845	-0.01%
2021/09/14	2.3	37.16	0	0.00	36.80	2.3	25,948	0.01%
2021/09/13	3.1	37.67	2	37.40	37.90	1.1	26,030	0.00%
2021/09/10	7	37.05	2	36.75	36.80	5	25,962	0.02%
2021/09/09	2	35.53	1.1	36.59	36.75	0.9	25,934	0.00%
2021/09/08	7	36.04	11	36.30	35.90	-4	25,897	-0.02%
2021/09/02	2.2	36.52	0	0.00	36.25	2.2	25,783	0.01%
2021/09/01	7.3	37.13	3	37.23	37.10	4.3	25,758	0.02%
2021/08/31	3	37.32	6	37.28	37.15	-3	25,661	-0.01%
2021/08/30	0	0.00	5	36.80	36.25	-5	25,607	-0.02%
2021/08/27	6	36.25	2	36.20	36.45	4	25,669	0.02%
2021/08/26	23	37.22	16	37.40	36.35	7	25,731	0.03%
2021/08/25	2	35.80	0	0.00	35.80	2	25,618	0.01%
2021/08/24	0	0.00	3	35.37	35.70	-3	25,661	-0.01%
2021/08/23	3	35.73	0	0.00	35.35	3	25,959	0.01%
2021/08/20	5	34.75	7	34.76	34.85	-2	26,140	-0.01%
2021/08/19	3	34.82	0	0.00	34.65	3	26,172	0.01%
2021/08/18	5	35.97	7	34.73	36.45	-2	26,109	-0.01%
2021/08/17	1.1	35.71	2	35.63	34.70	-0.9	25,982	0.00%
2021/08/16	2	36.95	2	37.10	36.70	0	25,820	0.00%
2021/08/13	13	38.85	13	39.35	38.55	0	25,750	0.00%
2021/08/12	6	38.88	31	38.87	39.80	-25	25,781	-0.10%
2021/08/11	9	38.56	4	39.19	38.00	5	25,969	0.02%
2021/08/10	6	38.88	6	38.53	38.55	0	25,933	0.00%
2021/08/09	8	40.50	22	40.39	39.75	-14	25,992	-0.05%
2021/08/06	16	40.76	94	39.77	40.00	-78	26,067	-0.30%
2021/08/05	28	40.76	24	41.19	40.50	4	26,225	0.02%
2021/08/04	74	42.71	4	42.55	42.65	70	26,340	0.27%
2021/08/03	18	43.89	15	44.14	43.70	3	27,730	0.01%
2021/08/02	13	43.76	6	43.68	44.20	7	28,021	0.02%
2021/07/30	48	44.76	18	44.51	43.35	30	28,144	0.11%
2021/07/29	41	43.04	30	43.29	44.35	11	27,534	0.04%
2021/07/28	54	43.23	52	43.79	42.20	2	27,075	0.01%
2021/07/27	20	41.30	14	41.75	41.20	6	26,056	0.02%
2021/07/26	34	43.14	15	43.75	42.30	19	26,116	0.07%
2021/07/23	25	43.61	31	43.33	43.35	-6	26,337	-0.02%
2021/07/22	10	42.19	13	42.45	41.75	-3	25,857	-0.01%
2021/07/21	64	44.57	80.2	45.02	42.40	-16.2	25,485	-0.06%
2021/07/20	156.2	44.96	151	45.44	44.35	5.2	24,466	0.02%	大買/大賣/
2021/07/19	64	44.26	21.2	43.88	44.95	42.8	22,479	0.19%
2021/07/16	19	40.38	74	40.71	40.90	-55	22,115	-0.25%
2021/07/15	70.3	39.48	30	39.76	40.00	40.3	21,834	0.18%
2021/07/14	31	37.48	33	38.07	37.10	-2	21,628	-0.01%
2021/07/13	30	40.08	27	40.79	39.20	3	21,783	0.01%
2021/07/12	41	44.19	33	43.86	42.90	8	21,936	0.04%
2021/07/09	11	41.79	27.1	42.00	41.65	-16.1	21,268	-0.08%
2021/07/08	40	42.47	41.5	41.99	41.65	-1.5	21,017	-0.01%
2021/07/07	5	40.70	64	40.47	39.95	-59	20,511	-0.29%
2021/07/06	31.1	42.28	22	42.33	41.70	9.1	20,219	0.05%
2021/07/05	64	43.78	48.8	43.49	43.50	15.2	19,851	0.08%
2021/07/02	70	42.19	100.3	42.19	43.10	-30.3	19,256	-0.16%
2021/07/01	53.3	42.83	34.6	42.62	41.30	18.8	18,476	0.10%
2021/06/30	120.3	44.51	90	45.16	43.00	30.3	17,484	0.17%	大買/
2021/06/29	25	40.98	31.1	41.31	41.55	-6.1	15,148	-0.04%
2021/06/28	17	36.10	47.1	36.71	37.80	-30.1	13,918	-0.22%
2021/06/25	57	33.26	52.1	33.61	34.40	5	13,210	0.04%
2021/06/24	17	31.24	36	31.40	31.30	-19	12,428	-0.15%
2021/06/23	33.6	30.88	11	31.53	30.60	22.6	12,329	0.18%
2021/06/22	53	31.02	63	31.25	30.90	-10	12,196	-0.08%
2021/06/21	4	29.59	0	0.00	29.50	4	12,003	0.03%
2021/06/18	10	30.30	1	30.25	30.30	9	11,934	0.08%
2021/06/17	12	30.88	11	31.18	30.65	1	11,890	0.01%
2021/06/16	13	30.89	2	31.43	30.75	11	11,855	0.09%
2021/06/15	0	0.00	19	31.17	31.55	-19	11,813	-0.16%
2021/06/11	0	0.00	7	30.46	30.40	-7	11,766	-0.06%
2021/06/10	5	30.20	2	30.10	30.50	3	11,751	0.03%
2021/06/09	2	30.45	0.6	30.50	30.45	1.4	11,685	0.01%
2021/06/08	11	30.90	0	0.00	30.90	11	11,651	0.09%
2021/06/07	3	30.53	2	30.83	30.75	1	11,619	0.01%
2021/06/04	19	31.42	2	31.43	31.25	17	11,513	0.15%
2021/06/03	12	31.84	1	32.05	31.80	11	11,489	0.10%
2021/06/02	9	32.14	2	32.30	32.45	7	11,342	0.06%
2021/06/01	11	32.28	8	32.14	32.30	3	11,104	0.03%
2021/05/31	16	33.14	5	33.96	32.20	11	11,023	0.10%
2021/05/28	8	31.88	6	31.72	32.40	2	10,609	0.02%
2021/05/27	6	30.18	28	30.03	29.70	-22	10,323	-0.21%
2021/05/26	3	28.87	0	0.00	29.80	3	10,223	0.03%
2021/05/25	21	29.04	10	29.65	28.90	11	10,221	0.11%
2021/05/24	2	29.73	1	29.35	29.35	1	10,216	0.01%
2021/05/21	13.3	28.83	12	29.47	29.80	1.3	10,315	0.01%
2021/05/20	10	29.05	10	29.35	28.60	0	10,243	0.00%
2021/05/19	9	29.56	11	29.78	30.40	-2	10,129	-0.02%
2021/05/18	17	28.71	3	28.67	29.25	14	9,808	0.14%
2021/05/17	11	26.63	2	27.48	26.60	9	9,654	0.09%
2021/05/14	4	28.33	7	29.25	29.25	-3	9,444	-0.03%
2021/05/13	30	31.00	37	31.07	29.75	-7	9,156	-0.08%
2021/05/12	41	34.96	34	36.20	32.95	7	8,784	0.08%
2021/05/11	235	37.29	193	37.24	36.60	42	8,381	0.50%	大買/大賣/
2021/05/10	33	34.16	281.1	34.86	35.50	-248.1	6,804	-3.65%	大賣/鉅額交易
2021/05/07	0	0.00	13	31.19	32.30	-13	6,335	-0.21%
2021/05/06	0	0.00	10	30.12	30.00	-10	5,951	-0.17%
2021/05/05	10	28.10	22	29.06	29.40	-12	5,795	-0.21%
2021/05/04	26	28.79	25	29.04	28.15	1	5,656	0.02%
2021/05/03	44	30.94	30	30.94	30.30	14	5,487	0.25%
2021/04/29	21	30.64	67	30.61	30.65	-46	5,135	-0.90%
2021/04/28	0	29.45	2	29.65	29.45	-2	4,641	-0.04%
2021/04/27	1	29.20	7	28.89	29.40	-6	4,598	-0.13%
2021/04/26	1	29.05	8	29.00	29.15	-7	4,546	-0.15%
2021/04/23	13.1	28.42	5	28.55	28.65	8.1	4,497	0.18%
2021/04/22	52.2	29.90	35	30.46	29.10	17.2	4,452	0.39%
2021/04/21	24.3	29.05	16	29.28	29.20	8.3	4,098	0.20%
2021/04/20	23	29.47	26	29.56	29.75	-3	4,011	-0.07%
2021/04/19	47	30.55	79	30.46	30.75	-32	3,924	-0.82%
2021/04/16	66.8	29.97	73.1	29.70	29.80	-6.3	3,519	-0.18%
2021/04/15	1	28.25	12	28.33	28.25	-11	3,046	-0.36%
2021/04/14	18.9	27.95	12	28.30	27.70	6.9	3,046	0.23%
2021/04/13	27	28.32	6	28.53	27.75	21	3,156	0.67%
2021/04/12	1	28.60	5	27.85	28.20	-4	3,653	-0.11%
2021/04/09	16	27.68	2	27.73	27.60	14	3,636	0.39%
2021/04/08	18	28.43	21	28.59	28.30	-3	3,706	-0.08%
2021/04/07	3	27.55	17	27.59	27.55	-14	3,731	-0.38%
2021/04/06	7	27.11	1	27.15	27.10	6	3,751	0.16%
2021/03/31	5	26.75	1	26.75	26.85	4	4,117	0.10%
2021/03/29	2	27.25	5.6	27.20	27.25	-3.6	4,433	-0.08%
2021/03/25	3	26.82	1	27.00	26.60	2	4,888	0.04%
2021/03/24	0	0.00	1	26.50	26.50	-1	4,886	-0.02%
2021/03/22	3	26.20	3	26.17	26.35	0	4,962	0.00%
2021/03/19	0	0.00	1	26.10	26.10	-1	5,031	-0.02%
2021/03/17	1	26.30	0	0.00	26.20	1	5,148	0.02%
2021/03/11	4	26.81	2	26.78	26.70	2	5,315	0.04%
2021/03/10	5	26.80	2	26.75	26.80	3	5,316	0.06%
2021/03/09	6	27.23	6	27.25	27.10	0	5,313	0.00%
2021/03/08	1	26.50	0	0.00	26.55	1	5,207	0.02%
2021/03/05	3	26.50	2	26.50	26.45	1	5,246	0.02%
2021/03/04	5	27.00	5	27.35	26.85	0	5,286	0.00%
2021/03/03	5	27.00	0	0.00	26.90	5	5,261	0.10%
2021/03/02	5	26.95	2	27.60	26.90	3	5,288	0.06%
2021/02/26	6	27.41	4	27.68	27.40	2	5,302	0.04%
2021/02/25	17	27.54	21	27.82	27.55	-4	5,270	-0.08%
2021/02/24	15	27.40	0	0.00	27.60	15	5,219	0.29%
2021/02/23	15.5	28.27	34	28.09	27.95	-18.5	5,159	-0.36%
2021/02/22	23.5	26.94	5	27.05	26.95	18.5	4,977	0.37%
2021/02/19	2	26.45	6	26.55	26.65	-4	4,929	-0.08%
2021/02/18	5	26.45	1	26.25	26.45	4	4,912	0.08%
2021/02/17	4	25.50	1	25.75	25.80	3	4,876	0.06%
2021/01/29	0	0.00	38	25.35	25.00	-38	4,789	-0.79%
2021/01/27	1	25.00	1	25.15	25.05	0	4,745	0.00%
2021/01/26	2.3	24.99	0	0.00	24.90	2.3	4,737	0.05%
2021/01/25	0	0.00	3	25.43	25.50	-3	4,712	-0.06%
2021/01/22	0	0.00	8	24.63	25.00	-8	4,657	-0.17%
2021/01/21	1	24.85	0	0.00	24.80	1	4,626	0.02%
2021/01/20	5	24.85	2	24.65	24.65	3	4,606	0.07%
2021/01/19	4	25.65	0	0.00	25.50	4	4,556	0.09%
2021/01/18	3	24.93	3	25.45	25.60	0	4,527	0.00%
2021/01/15	2	25.73	1	25.90	25.45	1	4,498	0.02%
2021/01/14	3	26.25	0	0.00	26.15	3	4,464	0.07%
2021/01/13	2	26.30	10	26.50	26.15	-8	4,438	-0.18%
2021/01/12	13	26.24	14	26.25	26.05	-1	4,387	-0.02%
2021/01/11	8	27.48	5.6	27.31	27.30	2.4	4,264	0.06%
2021/01/08	15	28.40	5	28.25	28.25	10	4,164	0.24%
2021/01/07	3	28.77	6	28.96	28.75	-3	4,080	-0.07%
2021/01/06	20	29.32	3	29.47	29.10	17	3,992	0.43%
2021/01/05	17	29.22	29	29.19	29.30	-12	3,766	-0.32%
2021/01/04	19	28.29	0.1	28.25	28.20	18.9	3,209	0.59%
2020/12/31	0	0.00	2.6	28.52	28.55	-2.6	3,121	-0.08%
2020/12/30	8	28.94	21	29.14	28.50	-13	2,972	-0.44%
2020/12/29	5	28.23	25	28.28	28.20	-20	2,716	-0.74%
2020/12/28	31	28.09	25	28.21	28.00	6	2,580	0.23%
2020/12/25	62	28.11	50	28.00	27.90	12	2,394	0.50%
2020/12/24	5	27.80	24	27.70	28.20	-19	2,131	-0.89%
2020/12/23	1	26.60	22	26.62	27.35	-21	1,857	-1.13%
2020/12/22	79	27.62	23	28.29	26.30	56	1,752	3.20%
2020/12/21	16	27.88	1	27.05	27.80	15	1,443	1.04%
2020/12/18	0	0.00	17	27.00	26.75	-17	1,182	-1.44%
2020/12/17	10	26.95	4	26.88	26.90	6	1,149	0.52%
2020/12/16	0	0.00	2	27.40	27.20	-2	1,116	-0.18%
2020/12/15	4	27.60	4	26.65	26.85	0	1,045	0.00%
2020/12/14	0	0.00	1	27.50	26.90	-1	956	-0.10%
2020/12/11	0	0.00	16	27.00	26.65	-16	872	-1.83%
2020/12/10	2	25.95	5.1	26.67	26.70	-3.1	806	-0.39%
2020/12/09	0	0.00	2	25.85	25.90	-2	678	-0.29%
2020/12/08	0	0.00	0.2	26.10	25.95	-0.2	659	-0.03%
2020/12/07	10	25.70	1	26.00	25.75	9	618	1.45%
2020/12/04	0	0.00	10	25.50	25.50	-10	587	-1.70%
2020/12/03	10	25.35	0	0.00	25.35	10	576	1.73%
2020/11/30	1	25.30	9	25.36	25.65	-8	521	-1.53%
2020/11/27	0	0.00	10	25.00	24.95	-10	460	-2.17%
2020/11/26	1.1	24.83	0	0.00	25.00	1.1	446	0.25%
2020/11/25	0	0.00	8	24.76	24.50	-8	404	-1.98%
2020/11/18	0	0.00	6	23.95	23.90	-6	355	-1.69%
2020/11/11	0	0.00	1	23.50	23.75	-1	365	-0.27%
2020/11/04	0	0.00	10	23.20	23.25	-10	368	-2.72%
2020/10/23	1	22.95	0	0.00	23.00	1	365	0.27%
2020/10/21	10	23.15	0	0.00	23.25	10	343	2.91%
2020/10/15	1	23.00	6	23.00	23.00	-5	376	-1.33%
2020/10/12	1	23.35	1	23.50	23.45	0	398	0.00%
2020/10/07	1	23.15	0	0.00	23.45	1	462	0.22%
2020/09/25	1	22.90	0	0.00	22.80	1	539	0.19%
2020/09/24	1	23.00	0	0.00	22.95	1	537	0.19%
2020/09/15	0	0.00	5	23.60	23.65	-5	539	-0.93%
2020/09/11	0	0.00	10	23.85	23.65	-10	545	-1.83%
2020/09/10	11	23.80	5	23.75	23.75	6	545	1.10%
2020/09/09	2	23.85	0	0.00	24.05	2	542	0.37%
2020/09/08	2	24.25	0	0.00	24.20	2	539	0.37%
2020/09/07	0	0.00	10	24.20	24.05	-10	540	-1.85%
2020/09/04	10	23.60	0	0.00	23.55	10	526	1.90%
2020/09/01	2	23.60	0	0.00	23.60	2	530	0.38%
2020/08/24	1	23.25	0	0.00	23.15	1	537	0.19%
2020/08/20	5	23.75	0	0.00	23.20	5	541	0.92%
2020/08/11	0	0.00	1	23.60	23.50	-1	531	-0.19%
2020/07/31	1	23.10	0	0.00	23.15	1	547	0.18%
2020/07/22	5	23.45	0	0.00	23.55	5	570	0.88%
2020/07/20	3	23.52	0	0.00	23.50	3	539	0.56%
2020/07/15	10	24.25	0	0.00	24.30	10	540	1.85%
2020/07/14	3	25.60	0	0.00	25.50	3	518	0.58%
2020/07/13	0	0.00	11	25.55	25.60	-11	488	-2.25%
2020/07/10	10	25.25	0	0.00	25.45	10	483	2.07%
2020/07/09	0	0.00	18	25.68	25.65	-18	480	-3.75%
2020/07/08	12	25.36	0	0.00	25.45	12	462	2.59%
2020/07/02	5	24.95	0	0.00	25.00	5	487	1.03%
2020/07/01	12	24.86	1	24.85	24.95	11	488	2.25%
2020/06/30	2	24.90	0	0.00	24.90	2	490	0.41%
2020/06/29	7	24.75	0	0.00	24.75	7	496	1.41%
2020/06/22	1	24.60	0	0.00	24.85	1	526	0.19%
2020/06/19	0	0.00	2	25.00	24.35	-2	534	-0.37%
2020/06/17	1	24.95	2	24.95	25.00	-1	561	-0.18%
2020/06/08	0	0.00	3	24.70	24.80	-3	701	-0.43%
2020/06/05	0	0.00	5	24.55	24.65	-5	699	-0.72%
2020/06/03	0	0.00	1	24.50	24.55	-1	709	-0.14%
2020/06/01	1	24.00	2	24.00	24.05	-1	706	-0.14%
2020/05/15	2	23.30	0	0.00	23.35	2	711	0.28%
2020/05/14	0	0.00	1	23.50	23.40	-1	710	-0.14%
2020/05/13	5	23.60	0	0.00	23.60	5	706	0.71%
2020/05/11	0	0.00	10	23.88	23.80	-10	702	-1.42%
2020/05/07	5	23.80	0	0.00	23.80	5	692	0.72%
2020/05/06	1	23.80	0	0.00	23.75	1	694	0.14%
2020/05/05	0	0.00	2	23.95	23.95	-2	695	-0.29%
2020/04/28	0	0.00	1	23.20	23.40	-1	683	-0.15%
2020/04/27	10	22.75	1	22.80	22.90	9	699	1.29%
2020/04/21	2	22.48	5	22.46	22.40	-3	693	-0.43%
2020/04/20	5	23.00	0	0.00	23.00	5	680	0.74%
2020/04/15	2	23.20	0	0.00	23.30	2	664	0.30%
2020/04/14	1	22.85	0	0.00	22.95	1	654	0.15%
2020/04/09	10	22.15	0	0.00	22.05	10	633	1.58%
2020/04/08	4	22.00	0	0.00	22.10	4	623	0.64%
2020/04/06	2	21.55	0	0.00	21.70	2	593	0.34%
2020/03/27	0	0.00	4	22.00	21.95	-4	572	-0.70%
2020/03/26	1	21.10	5	21.50	21.55	-4	559	-0.71%
2020/03/25	0	0.00	1	21.90	21.50	-1	561	-0.18%
2020/03/24	1	20.45	0	0.00	20.80	1	545	0.18%
2020/03/20	0	0.00	8	21.29	21.35	-8	518	-1.54%
2020/03/19	7	20.73	0	0.00	20.35	7	498	1.40%
2020/03/17	3.5	22.98	0	0.00	22.95	3.5	455	0.77%
2020/03/16	4	23.23	0	0.00	23.60	4	432	0.92%
2020/03/13	18	23.86	5	24.12	24.05	13	421	3.08%
2020/03/12	4.4	25.16	15	25.10	25.15	-10.6	380	-2.77%
2020/03/11	2	25.70	0	0.00	25.60	2	361	0.55%
2020/03/10	1	25.30	2	25.50	25.55	-1	358	-0.28%
2020/03/09	6	25.44	0	0.00	25.50	6	350	1.71%
2020/03/06	2	25.80	0	0.00	25.75	2	343	0.58%
2020/02/27	0	0.00	4	25.60	25.75	-4	327	-1.22%
2020/02/24	1	25.55	0	0.00	25.50	1	320	0.31%
2020/02/20	0	0.00	5	25.65	25.65	-5	323	-1.54%
2020/02/18	0	0.00	1.3	25.56	25.60	-1.3	337	-0.38%
2020/02/17	3	25.60	0	0.00	25.55	3	342	0.88%
2020/02/13	0	0.00	5	25.55	25.55	-5	359	-1.39%
2020/02/04	1	25.50	0	0.00	25.40	1	372	0.27%
2020/02/03	5	25.15	0	0.00	25.35	5	375	1.33%
2020/01/31	1	25.45	0	0.00	25.55	1	376	0.27%
2020/01/30	2	25.28	0	0.00	25.30	2	384	0.52%
2020/01/13	2	26.00	0	0.00	26.05	2	398	0.50%
2020/01/02	0	0.00	2	26.00	26.00	-2	477	-0.42%
2019/12/30	60	26.00	0	0.00	26.05	60	482	12.45%
2019/12/18	0	0.00	1	26.05	26.05	-1	497	-0.20%
2019/12/09	160	25.90	0	0.00	25.85	160	539	29.64%	大買/鉅額交易
2019/12/05	1	26.00	3	26.00	25.95	-2	548	-0.36%
2019/11/19	0	0.00	2	26.05	26.05	-2	859	-0.23%
2019/11/14	1	25.95	0	0.00	26.00	1	859	0.12%
2019/11/12	1	26.00	0	0.00	26.05	1	851	0.12%
2019/11/08	2	26.20	0	0.00	26.20	2	837	0.24%
2019/11/05	0	0.00	1	26.20	26.20	-1	844	-0.12%
2019/10/15	2	25.98	0	0.00	25.95	2	914	0.22%
2019/09/27	1	26.40	0	0.00	26.20	1	921	0.11%
2019/09/26	3	26.20	0	0.00	26.25	3	915	0.33%
2019/09/18	1	26.35	0	0.00	26.25	1	1,034	0.10%
2019/09/16	1	26.70	0	0.00	26.70	1	1,007	0.10%
2019/09/12	1	26.70	0	0.00	26.70	1	1,009	0.10%
2019/09/05	2	27.30	2	27.10	27.15	0	972	0.00%
2019/09/04	5	27.30	2	27.40	27.35	3	948	0.32%
2019/09/03	1	26.85	2	27.00	27.25	-1	876	-0.11%
2019/09/02	2	26.75	3	26.98	26.65	-1	792	-0.13%
2019/08/23	0	0.00	1.2	25.51	25.50	-1.2	739	-0.16%
2019/08/13	1	26.00	0	0.00	26.10	1	721	0.14%
2019/08/12	0	0.00	1	26.65	26.45	-1	719	-0.14%
2019/08/05	2	26.08	0	0.00	25.95	2	710	0.28%
2019/07/30	0	0.00	1	26.60	26.30	-1	699	-0.14%
2019/07/26	1	26.05	0	0.00	26.05	1	698	0.14%
2019/07/24	1	26.40	0	0.00	26.25	1	694	0.14%
2019/07/22	0	0.00	4	27.35	27.00	-4	666	-0.60%
2019/07/19	0	0.00	1	27.00	26.95	-1	632	-0.16%
2019/07/18	1	26.20	0	0.00	26.40	1	555	0.18%
2019/07/17	0	0.00	1	26.05	26.15	-1	544	-0.18%
2019/07/16	0	0.00	1	26.05	26.05	-1	536	-0.19%
2019/07/02	1	25.65	0	0.00	25.75	1	500	0.20%
2019/06/27	0	0.00	1	26.95	26.90	-1	413	-0.24%
2019/06/26	1	26.90	0	0.00	26.90	1	403	0.25%
2019/06/20	0	0.00	2	26.80	26.90	-2	373	-0.54%
2019/06/19	0	0.00	4	26.80	26.80	-4	370	-1.08%
2019/06/06	1	26.55	0	0.00	26.55	1	381	0.26%
2019/05/30	2	26.85	2	26.95	26.90	0	392	0.00%
2019/05/24	0	0.00	3	26.60	26.70	-3	395	-0.76%
2019/05/13	0	0.00	1	26.60	26.15	-1	377	-0.26%
2019/05/07	1	26.10	0	0.00	26.10	1	371	0.27%
2019/04/29	0	0.00	5	26.20	26.15	-5	363	-1.37%
2019/04/22	1	26.15	4	26.18	26.20	-3	358	-0.84%
2019/04/02	2	26.30	0	0.00	26.25	2	323	0.62%
2019/03/29	0	0.00	1	26.35	26.25	-1	313	-0.32%
2019/03/26	2	26.20	1	26.30	26.25	1	309	0.32%
2019/03/25	0	0.00	3	26.20	26.20	-3	308	-0.97%
2019/03/22	0	0.00	0.5	26.20	26.35	-0.5	303	-0.16%
2019/03/21	2	26.35	0	0.00	26.35	2	298	0.67%
2019/03/18	5	26.10	0	0.00	26.20	5	286	1.75%
2019/03/14	1	26.00	0	0.00	26.00	1	275	0.36%
2019/03/07	0	0.00	10	25.95	26.00	-10	279	-3.58%
2019/03/06	1	26.35	2	26.40	26.35	-1	272	-0.37%
2019/03/05	2	26.25	0	0.00	26.30	2	266	0.75%
2019/03/04	0	0.00	1	26.10	26.25	-1	258	-0.39%
2019/02/27	2	25.90	0	0.00	26.00	2	253	0.79%
2019/02/25	0	0.00	1	26.00	25.95	-1	244	-0.41%
2019/02/19	1	25.50	1	25.70	25.55	0	226	0.00%
2019/02/18	0.5	25.40	0	0.00	25.50	0.5	225	0.22%
2019/01/29	0	0.00	1	24.90	24.90	-1	233	-0.43%
2019/01/10	0	0.00	2	24.75	24.70	-2	352	-0.57%
2018/12/27	1	24.25	0	0.00	24.30	1	444	0.22%
2018/12/21	1	24.35	0	0.00	24.30	1	485	0.21%
2018/12/10	0	0.00	8	24.65	24.55	-8	531	-1.51%
2018/12/03	3	24.70	0	0.00	24.80	3	537	0.56%
2018/11/22	1	24.75	0	0.00	24.80	1	559	0.18%
2018/11/08	0	0.00	5	25.25	25.25	-5	586	-0.85%
2018/11/05	1	24.80	0	0.00	24.80	1	596	0.17%
2018/10/29	7	23.89	0	0.00	23.85	7	606	1.15%
2018/10/24	7	24.37	0	0.00	24.30	7	590	1.19%
2018/10/19	3	24.98	0	0.00	25.30	3	556	0.54%
2018/10/16	2	24.95	0	0.00	25.45	2	531	0.38%
2018/10/15	1	25.10	0	0.00	25.10	1	529	0.19%
2018/10/12	1	24.90	0	0.00	25.30	1	531	0.19%
2018/10/11	5	25.00	0	0.00	24.95	5	530	0.94%
2018/10/09	0	0.00	1	25.95	25.80	-1	498	-0.20%
2018/10/08	0.3	25.70	2	25.70	25.70	-1.7	536	-0.32%
2018/10/05	1	25.50	5	25.95	25.65	-4	558	-0.72%
2018/10/01	0	0.00	4	26.45	26.50	-4	569	-0.70%
2018/09/28	2	26.55	3	26.62	26.35	-1	568	-0.18%
2018/09/27	0	0.00	5	26.35	26.35	-5	550	-0.91%
2018/09/26	0	0.00	1	26.30	26.35	-1	552	-0.18%
2018/09/25	3	26.22	6	26.07	26.15	-3	559	-0.54%
2018/09/19	0	0.00	5	25.90	25.90	-5	556	-0.90%
2018/09/12	0.1	25.65	0	0.00	25.55	0.1	573	0.01%
2018/09/10	1	25.15	0	0.00	25.45	1	581	0.17%
2018/08/29	2	26.10	0	0.00	26.15	2	618	0.32%
2018/08/23	0	0.00	2	26.50	26.40	-2	663	-0.30%
2018/08/21	1	26.10	0	0.00	26.15	1	664	0.15%
2018/08/15	0	0.00	2	26.28	26.30	-2	660	-0.30%
2018/08/13	2	26.13	0	0.00	25.95	2	654	0.31%
2018/08/06	0	0.00	32	26.22	26.20	-32	687	-4.66%
2018/08/01	0	0.00	20	25.55	25.55	-20	682	-2.93%
2018/07/27	1	25.45	2	25.45	25.45	-1	676	-0.15%
2018/07/20	0	0.00	11	25.43	25.45	-11	675	-1.63%
2018/07/19	0	0.00	5	25.34	25.35	-5	680	-0.74%
2018/07/16	15	25.18	0	0.00	25.05	15	723	2.07%
2018/07/13	1	26.55	10	26.65	26.60	-9	735	-1.22%
2018/07/12	0	0.00	1	26.55	26.65	-1	709	-0.14%
2018/07/11	0	0.00	1	26.60	26.45	-1	700	-0.14%
2018/07/06	11	26.00	0	0.00	26.05	11	712	1.54%
2018/07/03	19	26.42	0	0.00	26.25	19	717	2.65%
2018/06/26	2	26.75	0	0.00	26.60	2	744	0.27%
2018/06/20	0	0.00	8	27.20	27.10	-8	787	-1.02%
2018/06/19	0	0.00	1	27.65	27.30	-1	794	-0.13%
2018/06/14	0	0.00	1	27.25	27.25	-1	809	-0.12%
2018/06/13	0	0.00	10	27.28	27.30	-10	811	-1.23%
2018/06/12	0	0.00	22	27.02	27.15	-22	807	-2.73%
2018/06/11	0	0.00	10	27.00	26.90	-10	802	-1.25%
2018/06/07	1	27.00	0	0.00	27.15	1	808	0.12%
2018/06/06	0	0.00	9	27.30	27.20	-9	804	-1.12%
2018/06/04	1	26.95	10	27.22	27.20	-9	792	-1.14%
2018/05/28	2	26.85	0	0.00	26.75	2	849	0.24%
2018/05/22	0	0.00	1	26.80	26.85	-1	874	-0.11%
2018/05/18	0	0.00	2	26.75	26.80	-2	883	-0.23%
2018/05/16	0	0.00	2	26.40	26.55	-2	882	-0.23%
2018/05/15	1	26.70	0	0.00	26.50	1	890	0.11%
2018/05/10	1	26.40	0	0.00	26.40	1	897	0.11%
2018/04/20	15	26.83	1	26.95	26.60	14	995	1.41%
2018/04/19	0	0.00	36	27.12	26.85	-36	1,000	-3.60%
2018/04/16	11	26.00	0	0.00	26.10	11	1,031	1.07%
2018/04/13	10	26.35	0	0.00	26.30	10	1,045	0.96%
2018/04/12	5	26.45	0	0.00	26.45	5	1,120	0.45%
2018/04/10	0	0.00	5	26.75	26.45	-5	1,187	-0.42%
2018/03/31	0	0.00	1	26.60	26.35	-1	1,251	-0.08%
2018/03/27	11	25.90	0	0.00	25.95	11	1,257	0.87%
2018/03/26	2	25.65	0	0.00	25.75	2	1,248	0.16%
2018/03/23	3	25.75	0	0.00	25.85	3	1,241	0.24%
2018/03/21	6	26.17	0	0.00	26.15	6	1,211	0.50%
2018/03/20	23	26.64	0	0.00	26.40	23	1,198	1.92%
2018/03/19	3	26.52	11	26.55	26.45	-8	1,190	-0.67%
2018/03/08	1	26.05	17	26.02	26.10	-16	1,198	-1.33%
2018/03/06	5	26.15	0	0.00	26.15	5	1,202	0.42%
2018/03/05	11	26.23	1	26.40	26.00	10	1,201	0.83%
2018/03/01	2	27.20	4	27.04	27.00	-2	1,174	-0.17%
2018/02/27	2	26.55	5	26.95	26.55	-3	1,134	-0.26%
2018/02/23	0	0.00	6	26.68	26.55	-6	1,125	-0.53%
2018/02/22	5	26.20	7	26.36	26.35	-2	1,122	-0.18%
2018/02/21	10	26.20	11	26.27	26.30	-1	1,121	-0.09%
2018/02/09	14	25.43	0	0.00	25.75	14	1,115	1.26%
2018/02/08	2	25.85	0	0.00	25.90	2	1,110	0.18%
2018/02/07	10	25.90	0	0.00	25.85	10	1,133	0.88%
2018/02/06	27	25.76	11	25.65	25.80	16	1,131	1.41%
2018/01/31	6	26.28	0	0.00	26.70	6	1,145	0.52%
2018/01/30	5	26.70	0	0.00	26.60	5	1,150	0.43%
2018/01/25	0	0.00	6	27.13	26.80	-6	1,438	-0.42%
2018/01/23	10	26.20	0	0.00	26.20	10	1,454	0.69%
2018/01/22	0	0.00	5	26.25	26.40	-5	1,446	-0.35%
2018/01/19	10	26.65	0	0.00	26.40	10	1,433	0.70%
2018/01/18	2	26.30	0	0.00	26.25	2	1,437	0.14%
2018/01/17	5	26.60	3	26.60	26.60	2	1,429	0.14%
2018/01/16	10	26.70	0	0.00	26.80	10	1,427	0.70%
2018/01/15	2	26.95	0	0.00	26.70	2	1,436	0.14%
2018/01/12	2	27.25	0	0.00	27.25	2	1,472	0.14%
2018/01/11	2	27.35	0	0.00	27.35	2	1,467	0.14%
2018/01/10	4	27.40	0	0.00	27.25	4	1,457	0.27%
2018/01/08	2	27.43	1	27.75	27.25	1	1,443	0.07%
2018/01/05	0	0.00	10	27.16	27.15	-10	1,370	-0.73%
2018/01/04	5	26.50	0	0.00	26.80	5	1,330	0.38%
2018/01/02	0	0.00	4	27.05	27.10	-4	1,298	-0.31%