允強 (2034)-元大-鹿港券商分點個股進出

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
25.30
漲跌
▲0.05
漲幅
+0.20%
成交量
324張
產業
上市鋼鐵類股
403人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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	1	25.30	25.45	-1	571	-0.17%
2024/05/07	2	25.15	4.6	25.31	25.20	-2.6	573	-0.46%
2024/05/06	0	0.00	1	25.55	25.45	-1	566	-0.18%
2024/05/02	0	0.00	2	25.40	25.40	-2	557	-0.36%
2024/04/26	0.1	25.15	0	0.00	25.00	0.1	556	0.01%
2024/04/19	3	25.05	0	0.00	25.20	3	536	0.56%
2024/04/16	0	0.00	4	25.25	25.15	-4	520	-0.77%
2024/04/15	0.3	25.60	0	0.00	25.45	0.3	514	0.05%
2024/04/10	1	25.70	0	0.00	25.75	1	509	0.20%
2024/04/09	0.8	25.80	15	25.80	26.00	-14.2	509	-2.79%
2024/04/03	0	0.00	0.1	25.35	25.35	-0.1	498	-0.02%
2024/04/01	0	0.00	1	25.25	25.25	-1	488	-0.20%
2024/03/29	1	25.00	0	0.00	25.10	1	494	0.20%
2024/03/27	0	25.00	0	0.00	25.05	0	501	0.00%
2024/03/21	5	24.70	0	0.00	24.80	5	520	0.96%
2024/03/20	1	24.50	7	24.50	24.55	-6	574	-1.04%
2024/03/18	0	0.00	2	24.75	24.80	-2	561	-0.36%
2024/03/14	1.4	24.84	0	0.00	24.85	1.4	561	0.25%
2024/03/13	2	24.70	1	24.80	24.80	1	555	0.18%
2024/03/12	1	24.90	0	0.00	24.90	1	546	0.18%
2024/03/08	1	24.90	0	0.00	24.95	1	538	0.19%
2024/03/07	0	0.00	3	25.10	25.10	-3	522	-0.57%
2024/03/06	1	25.15	0	0.00	25.15	1	516	0.19%
2024/03/04	4	25.26	0	0.00	25.20	4	512	0.78%
2024/03/01	1	25.55	0.4	25.70	25.55	0.6	500	0.12%
2024/02/27	0.1	25.75	0	0.00	25.60	0.1	490	0.02%
2024/02/26	2	26.00	0	0.00	25.95	2	475	0.42%
2024/01/31	0	0.00	0.9	26.10	26.05	-0.9	479	-0.20%
2024/01/30	1	26.25	0	0.00	26.10	1	475	0.21%
2024/01/29	1	26.35	0	0.00	26.40	1	472	0.21%
2024/01/12	0	0.00	1	26.90	27.00	-1	446	-0.22%
2024/01/05	2	26.95	0	0.00	27.05	2	492	0.41%
2023/12/29	0	0.00	6	27.20	27.35	-6	495	-1.21%
2023/12/20	6	27.50	0	0.00	27.55	6	476	1.26%
2023/12/18	2	27.70	0	0.00	27.30	2	468	0.43%
2023/12/13	0	0.00	30	26.40	26.40	-30	395	-7.59%
2023/12/12	1	26.40	0	0.00	26.40	1	398	0.25%
2023/12/11	0	0.00	3	26.50	26.55	-3	394	-0.76%
2023/12/08	0	0.00	3	26.65	26.75	-3	393	-0.76%
2023/12/06	2	27.10	1	27.05	27.10	1	388	0.26%
2023/12/01	2	26.90	0	0.00	27.00	2	383	0.52%
2023/11/16	30	26.55	0.6	26.55	26.65	29.4	374	7.84%
2023/11/13	1	26.30	0	0.00	26.35	1	373	0.27%
2023/11/09	1	26.75	0	0.00	26.80	1	366	0.27%
2023/11/03	0	0.00	1	26.55	26.65	-1	376	-0.27%
2023/10/24	0	26.15	0	0.00	26.25	0	440	0.00%
2023/10/23	1	26.15	0	0.00	26.10	1	444	0.23%
2023/10/20	1	26.20	0	0.00	26.20	1	450	0.22%
2023/10/18	1	26.50	0	0.00	26.50	1	452	0.22%
2023/10/04	2	26.85	0	0.00	26.85	2	513	0.39%
2023/10/03	4	27.08	0	0.00	27.05	4	515	0.78%
2023/10/02	2	27.20	1	27.35	27.30	1	520	0.19%
2023/09/26	1	27.50	0	0.00	27.40	1	536	0.19%
2023/08/31	10	27.40	10	27.30	27.25	0	616	0.00%
2023/08/25	0	0.00	1	27.00	26.95	-1	647	-0.15%
2023/08/24	1	26.95	0	0.00	26.90	1	648	0.15%
2023/08/21	3	27.28	6	27.30	27.30	-3	658	-0.46%
2023/08/14	1	27.00	0	0.00	26.90	1	668	0.15%
2023/08/11	1	27.25	0	0.00	27.30	1	673	0.15%
2023/08/10	2	27.38	0	0.00	27.40	2	680	0.29%
2023/08/07	1	27.50	0	0.00	27.70	1	693	0.14%
2023/08/04	1	27.70	0	0.00	27.70	1	697	0.14%
2023/08/02	0	0.00	1	27.70	27.70	-1	696	-0.14%
2023/07/31	1	27.45	1	27.55	27.40	0	681	0.00%
2023/07/27	1	27.60	0	0.00	27.70	1	670	0.15%
2023/07/20	5	27.75	0	0.00	27.90	5	656	0.76%
2023/07/19	1	28.95	0	0.00	29.05	1	635	0.16%
2023/07/18	5	29.00	0	0.00	29.00	5	629	0.79%
2023/07/07	0	0.00	28	28.96	28.90	-28	638	-4.38%
2023/07/04	2	29.58	0	0.00	29.55	2	639	0.31%
2023/06/29	0	0.00	1	29.25	29.25	-1	642	-0.16%
2023/06/26	1	29.20	0	0.00	29.50	1	639	0.16%
2023/06/20	1	29.00	0	0.00	29.05	1	638	0.16%
2023/06/19	0	0.00	2	29.10	29.10	-2	645	-0.31%
2023/06/16	0	0.00	5	29.12	29.00	-5	646	-0.77%
2023/06/15	2	28.93	0	0.00	28.95	2	639	0.31%
2023/06/14	0	0.00	0.1	28.95	28.85	-0.1	647	-0.02%
2023/06/12	1	28.80	0	0.00	28.80	1	692	0.14%
2023/06/09	1	28.80	0	0.00	28.80	1	706	0.14%
2023/06/08	3	28.92	3	28.95	29.00	0	736	0.00%
2023/06/06	0	0.00	1	29.00	29.00	-1	776	-0.13%
2023/06/05	1	29.10	1	29.00	28.90	0	785	0.00%
2023/06/02	1	28.85	0	0.00	28.75	1	791	0.13%
2023/06/01	0	0.00	3	28.85	28.90	-3	794	-0.38%
2023/05/31	1	28.70	0	0.00	28.90	1	805	0.12%
2023/05/29	2	28.75	0	0.00	28.65	2	826	0.24%
2023/05/26	0	0.00	5	28.75	28.75	-5	845	-0.59%
2023/05/18	0	28.65	5	28.68	28.70	-5	950	-0.52%
2023/05/17	4	28.46	0	0.00	28.65	4	957	0.42%
2023/05/16	0	28.50	0	0.00	28.50	0	969	0.00%
2023/05/15	7.2	28.60	0	0.00	28.60	7.2	1,012	0.71%
2023/05/12	0	0.00	18	28.72	28.85	-18	1,028	-1.75%
2023/05/11	0	0.00	18	28.72	28.70	-18	1,056	-1.70%
2023/05/10	0	29.50	4	29.00	29.05	-4	1,095	-0.36%
2023/05/09	1	29.05	7	29.05	29.10	-6	1,118	-0.54%
2023/05/08	0.1	29.25	0	0.00	29.25	0.1	1,129	0.01%
2023/05/03	0	29.30	0	0.00	29.25	0	1,211	0.00%
2023/04/26	1	28.65	0	0.00	29.00	1	1,329	0.08%
2023/04/21	1	28.80	0	0.00	28.85	1	1,329	0.08%
2023/04/20	1	29.20	0	0.00	29.20	1	1,317	0.08%
2023/04/13	0	0.00	1	29.85	29.75	-1	1,340	-0.07%
2023/04/12	0	0.00	0.2	29.65	29.55	-0.2	1,335	-0.01%
2023/04/07	3	29.10	0	0.00	29.15	3	1,358	0.22%
2023/04/06	2	29.20	0	0.00	29.15	2	1,367	0.15%
2023/03/22	1	29.30	0	0.00	29.20	1	1,730	0.06%
2023/03/17	2	29.30	0	0.00	29.45	2	1,746	0.11%
2023/03/16	3	29.05	1	29.00	28.95	2	1,743	0.11%
2023/03/15	2	29.30	0	0.00	29.35	2	1,738	0.12%
2023/03/14	5	29.70	0	0.00	29.70	5	1,717	0.29%
2023/03/13	1	29.85	0	0.00	29.90	1	1,719	0.06%
2023/03/10	3	30.42	0	0.00	30.20	3	1,689	0.18%
2023/03/09	3	31.00	0	0.00	31.00	3	1,690	0.18%
2023/03/07	5	31.25	1	31.20	31.25	4	1,681	0.24%
2023/03/06	0	0.00	1	31.10	31.05	-1	1,666	-0.06%
2023/02/24	17	31.11	0.7	31.05	31.10	16.3	1,685	0.97%
2023/02/23	5	31.45	6	31.28	31.40	-1	1,705	-0.06%
2023/02/22	5	31.20	0	0.00	31.15	5	1,710	0.29%
2023/02/17	0	0.00	6	31.14	31.10	-6	1,728	-0.35%
2023/02/13	9	30.67	1	30.65	30.75	8	1,689	0.47%
2023/02/09	1	30.80	1	30.85	30.75	0	1,641	0.00%
2023/02/08	1	30.80	1	31.05	31.10	0	1,614	0.00%
2023/02/07	5	30.61	4	30.95	30.75	1	1,563	0.06%
2023/02/01	0	0.00	2	30.80	30.95	-2	1,485	-0.13%
2023/01/12	0	0.00	1	29.10	28.95	-1	1,407	-0.07%
2023/01/10	14	28.80	0	0.00	28.90	14	1,450	0.97%
2023/01/05	0	0.00	1	29.45	29.30	-1	1,497	-0.07%
2023/01/04	0	0.00	3	29.35	29.30	-3	1,497	-0.20%
2022/12/30	1	28.90	0	0.00	28.95	1	1,499	0.07%
2022/12/28	1	28.55	0	0.00	28.50	1	1,476	0.07%
2022/12/27	1	28.90	0	0.00	29.00	1	1,460	0.07%
2022/12/26	10	29.80	14	29.19	29.10	-4	1,462	-0.27%
2022/12/23	1	29.90	12	29.93	29.60	-11	1,455	-0.76%
2022/12/22	11	29.96	12	29.83	29.75	-1	1,413	-0.07%
2022/12/21	3	29.37	15	29.07	28.95	-12	1,274	-0.94%
2022/12/20	1	28.20	1	28.15	27.80	0	1,197	0.00%
2022/12/19	1	27.90	0	0.00	27.95	1	1,221	0.08%
2022/12/16	0	0.00	1	28.35	28.20	-1	1,222	-0.08%
2022/12/15	2	29.33	6	29.23	28.70	-4	1,210	-0.33%
2022/12/14	0.2	28.50	0	0.00	28.40	0.2	1,169	0.02%
2022/12/13	3	28.25	0	0.00	28.20	3	1,158	0.26%
2022/12/07	0	0.00	3	28.17	27.95	-3	1,148	-0.26%
2022/12/06	1.4	28.39	0	0.00	28.10	1.4	1,157	0.12%
2022/12/02	0	0.00	1	28.20	28.20	-1	1,193	-0.08%
2022/12/01	0	0.00	1	28.20	28.45	-1	1,206	-0.08%
2022/11/30	0	0.00	7	28.01	27.90	-7	1,232	-0.57%
2022/11/29	2	27.35	0	0.00	27.70	2	1,257	0.16%
2022/11/28	2	27.35	0	0.00	27.30	2	1,268	0.16%
2022/11/25	0	0.00	1	27.45	27.35	-1	1,292	-0.08%
2022/11/24	3	27.40	0	0.00	27.45	3	1,346	0.22%
2022/11/22	2	27.75	0	0.00	27.65	2	1,366	0.15%
2022/11/21	0	0.00	1	28.55	28.55	-1	1,332	-0.08%
2022/11/17	2	28.15	0	0.00	28.05	2	1,290	0.15%
2022/11/15	0	0.00	5	28.16	27.85	-5	1,285	-0.39%
2022/11/14	1	27.30	1	27.30	27.20	0	1,273	0.00%
2022/11/10	0	0.00	1	26.50	26.50	-1	1,698	-0.06%
2022/11/07	0	0.00	3	26.40	26.40	-3	1,821	-0.16%
2022/10/31	2	25.30	0	0.00	25.35	2	2,071	0.10%
2022/10/27	0	0.00	1	25.75	25.70	-1	2,166	-0.05%
2022/10/26	1	25.30	0	0.00	25.35	1	2,241	0.04%
2022/10/21	2	25.05	2	25.40	25.40	0	2,677	0.00%
2022/10/20	5.1	25.26	0	0.00	25.05	5.1	2,672	0.19%
2022/10/19	0	25.95	0	0.00	25.90	0	2,636	0.00%
2022/10/17	2	25.70	0	0.00	26.10	2	2,650	0.08%
2022/10/14	1	26.45	0	0.00	26.60	1	2,709	0.04%
2022/10/13	7	25.76	5	26.60	25.75	2	2,810	0.07%
2022/10/12	0	0.00	3.1	26.81	26.95	-3.1	2,885	-0.11%
2022/10/05	0	0.00	1	27.65	27.55	-1	2,984	-0.03%
2022/10/03	1	27.20	0	0.00	27.05	1	2,999	0.03%
2022/09/26	0	0.00	3	27.30	27.15	-3	2,992	-0.10%
2022/09/23	4	28.85	1	28.75	28.75	3	2,982	0.10%
2022/09/22	4	28.35	0	0.00	28.70	4	2,988	0.13%
2022/09/21	1	28.80	0	0.00	28.60	1	2,987	0.03%
2022/09/20	12.1	29.15	0	0.00	28.95	12.1	2,986	0.40%
2022/09/16	0	0.00	5	29.24	29.05	-5	2,997	-0.17%
2022/09/15	0.1	29.65	0	0.00	29.50	0.1	3,001	0.00%
2022/09/14	0	0.00	1	29.25	29.65	-1	3,016	-0.03%
2022/09/12	6	30.25	0	0.00	30.20	6	3,047	0.20%
2022/09/07	2	29.80	0	0.00	29.40	2	3,035	0.07%
2022/09/06	0	0.00	1	30.00	30.05	-1	3,032	-0.03%
2022/08/31	0.1	30.72	0	0.00	30.85	0.1	3,007	0.00%
2022/08/30	0	30.15	1	30.25	30.25	-1	2,951	-0.03%
2022/08/29	0	0.00	1	29.50	29.65	-1	2,938	-0.03%
2022/08/26	0	0.00	15	30.55	30.25	-15	2,923	-0.51%
2022/08/25	0	0.00	9	30.48	30.15	-9	2,918	-0.31%
2022/08/24	0	0.00	1	30.50	30.10	-1	2,910	-0.03%
2022/08/22	8	30.30	3	30.00	30.30	5	2,894	0.17%
2022/08/18	1	30.50	0	0.00	30.40	1	2,865	0.03%
2022/08/17	14	31.07	12	31.55	30.55	2	2,790	0.07%
2022/08/15	0	0.00	6	29.98	29.95	-6	2,440	-0.25%
2022/08/12	5	29.50	0	0.00	29.50	5	2,411	0.21%
2022/08/11	2	29.18	0	0.00	29.25	2	2,359	0.08%
2022/08/09	1	29.90	1.2	29.96	29.90	-0.2	2,303	-0.01%
2022/08/08	2	29.73	0	0.00	30.00	2	2,288	0.09%
2022/08/05	0	0.00	7	30.31	30.40	-7	2,265	-0.31%
2022/08/04	1.1	29.00	0	0.00	29.35	1.1	2,209	0.05%
2022/08/03	0	0.00	3	29.00	29.05	-3	2,203	-0.14%
2022/08/02	3.1	29.59	1	29.85	29.70	2.1	2,172	0.10%
2022/08/01	7	30.36	10	30.39	30.55	-3	2,132	-0.14%
2022/07/29	3	29.10	5	29.77	30.45	-2	1,998	-0.10%
2022/07/28	0	0.00	1	28.70	28.45	-1	1,841	-0.05%
2022/07/27	0	0.00	6	27.52	27.50	-6	1,748	-0.34%
2022/07/26	0	0.00	1	27.75	27.75	-1	1,768	-0.06%
2022/07/25	5	28.11	1	28.05	28.05	4	1,782	0.22%
2022/07/21	2	28.65	1	27.85	28.00	1	1,836	0.05%
2022/07/19	1	26.60	0	0.00	27.30	1	1,767	0.06%
2022/07/18	4	27.43	0	0.00	27.40	4	1,728	0.23%
2022/07/15	0.3	26.20	0	0.00	27.85	0.3	1,772	0.02%
2022/07/14	0	0.00	1	25.90	26.25	-1	1,835	-0.05%
2022/07/07	0	0.00	1	26.44	26.55	-1	2,312	-0.05%
2022/07/01	2	26.60	1	26.65	26.10	1	2,526	0.04%
2022/06/30	1	26.85	0	0.00	26.75	1	2,531	0.04%
2022/06/28	0.1	27.30	1	27.15	27.05	-1	2,574	-0.04%
2022/06/23	1	27.20	1	26.95	27.30	0	2,773	0.00%
2022/06/22	6	27.28	0	0.00	26.90	6	2,981	0.20%
2022/06/20	15	27.18	0	0.00	27.05	15	3,331	0.45%
2022/06/17	3	28.25	0	0.00	28.25	3	3,444	0.09%
2022/06/16	3	29.05	2	29.18	28.85	1	3,561	0.03%
2022/06/15	9	29.42	0	0.00	29.30	9	3,583	0.25%
2022/06/14	9	29.22	1	29.30	29.35	8	3,679	0.22%
2022/06/13	9.1	29.72	4	29.75	29.75	5.1	3,922	0.13%
2022/06/09	0	0.00	5	31.20	31.25	-5	4,000	-0.12%
2022/06/01	4	30.73	1	30.85	30.65	3	4,622	0.06%
2022/05/31	21	30.80	0	0.00	30.70	21	4,670	0.45%
2022/05/30	5	31.00	0	0.00	31.10	5	4,710	0.11%
2022/05/27	0	0.00	1	30.80	30.75	-1	4,780	-0.02%
2022/05/23	20	31.10	0	0.00	31.05	20	5,091	0.39%
2022/05/20	0	0.00	1	31.00	30.90	-1	5,195	-0.02%
2022/05/18	0	0.00	1	31.15	31.15	-1	5,332	-0.02%
2022/05/16	0	0.00	1	30.70	30.50	-1	5,320	-0.02%
2022/05/12	0.1	29.85	0	0.00	29.65	0.1	5,303	0.00%
2022/05/11	1.1	30.75	1	30.90	30.60	0.1	5,279	0.00%
2022/05/10	1.1	30.56	0	0.00	31.00	1.1	5,275	0.02%
2022/05/09	3.2	30.55	2	31.20	30.55	1.2	5,250	0.02%
2022/05/06	6.1	31.14	0	0.00	31.30	6.1	5,240	0.12%
2022/05/05	1	32.05	0	0.00	32.05	1	5,259	0.02%
2022/05/04	0.1	31.70	0	0.00	31.45	0.1	5,260	0.00%
2022/05/03	3.1	31.46	0	0.00	31.75	3.1	5,255	0.06%
2022/04/29	6	32.44	4	32.50	32.10	2	5,249	0.04%
2022/04/28	9	32.69	2	33.00	32.40	7	5,255	0.13%
2022/04/27	2	32.35	4	32.68	32.30	-2	5,242	-0.04%
2022/04/26	5	33.83	2	33.93	33.70	3	5,162	0.06%
2022/04/25	4.9	34.46	0	0.00	34.40	4.9	5,120	0.10%
2022/04/21	3	36.30	0	0.00	36.00	3	5,000	0.06%
2022/04/20	8	36.73	0	0.00	37.00	8	4,922	0.16%
2022/04/19	2	35.60	2	36.70	36.65	0	4,840	0.00%
2022/04/18	1	36.55	1	37.00	35.50	0	4,816	0.00%
2022/04/15	9	37.14	43	36.92	36.60	-34	4,780	-0.71%
2022/04/14	6	37.16	0	0.00	36.60	6	4,730	0.13%
2022/04/13	10	36.66	5	37.00	37.00	5	4,668	0.11%
2022/04/12	0	0.00	109	36.01	35.75	-109	4,483	-2.43%	大賣/鉅額交易
2022/04/11	6	35.73	4	35.65	35.55	2	4,442	0.05%
2022/04/08	2	35.15	0	0.00	35.90	2	4,375	0.05%
2022/04/07	5	36.02	0	0.00	34.55	5	4,318	0.12%
2022/04/06	1	35.00	0	0.00	35.75	1	4,261	0.02%
2022/04/01	5	35.45	0	0.00	35.25	5	4,239	0.12%
2022/03/31	1	35.40	25	35.50	35.10	-24	4,225	-0.57%
2022/03/30	8	35.34	0	0.00	35.90	8	4,197	0.19%
2022/03/28	11	36.30	10	36.02	35.95	1	4,106	0.02%
2022/03/25	5	37.20	2	37.35	37.55	3	4,016	0.07%
2022/03/24	7	36.71	37	36.68	37.15	-30	3,857	-0.78%
2022/03/23	5	35.95	5	36.10	36.05	0	3,659	0.00%
2022/03/22	0	0.00	4.1	35.66	35.80	-4.1	3,539	-0.11%
2022/03/21	6.1	35.07	1	35.00	35.00	5.1	3,392	0.15%
2022/03/18	2	33.90	4	34.11	33.80	-2	3,285	-0.06%
2022/03/17	8	34.48	0	0.00	34.30	8	3,313	0.24%
2022/03/16	2	34.98	8	35.23	35.15	-6	3,211	-0.19%
2022/03/15	1	34.45	1	34.20	34.00	0	2,959	0.00%
2022/03/14	0	0.00	0.4	33.90	33.95	-0.4	2,891	-0.01%
2022/03/10	0.2	33.92	0	0.00	33.95	0.2	2,881	0.01%
2022/03/09	0.2	33.90	1	33.95	34.50	-0.8	2,824	-0.03%
2022/03/08	86	35.10	47	35.64	32.80	39	2,734	1.43%
2022/03/07	7	34.01	5	33.98	33.80	2	2,428	0.08%
2022/03/04	0	0.00	1	33.80	33.70	-1	2,335	-0.04%
2022/03/03	0.3	33.65	45	33.60	33.65	-44.7	2,314	-1.93%
2022/03/02	1	33.50	46	33.51	33.75	-45	2,291	-1.96%
2022/03/01	2.5	33.72	0	0.00	33.45	2.5	2,264	0.11%
2022/02/25	5	32.91	1	33.00	33.00	4	2,142	0.19%
2022/02/23	1	32.80	1	32.80	32.80	0	2,090	0.00%
2022/02/22	2	32.50	2	32.85	32.25	0	2,067	0.00%
2022/02/21	1.1	32.55	3	33.17	32.75	-1.9	1,970	-0.10%
2022/02/18	100.5	31.68	0	0.00	31.70	100.5	1,829	5.49%
2022/02/16	1	31.00	2	31.10	31.10	-1	1,851	-0.05%
2022/02/09	50	30.95	10	31.00	31.05	40	2,137	1.87%
2022/02/08	0	0.00	3	30.87	30.95	-3	2,137	-0.14%
2022/02/07	2	30.20	2	30.50	30.50	0	2,136	0.00%
2022/01/26	1	29.85	0	0.00	29.85	1	2,130	0.05%
2022/01/25	0	0.00	0.1	29.95	29.90	-0.1	2,141	-0.01%
2022/01/21	2	30.18	0	0.00	30.15	2	2,144	0.09%
2022/01/20	0	0.00	1	30.15	30.65	-1	2,127	-0.05%
2022/01/19	1.1	30.11	0	0.00	30.05	1.1	2,122	0.05%
2022/01/18	10.5	30.50	0	0.00	30.20	10.5	2,142	0.49%
2022/01/17	0	0.00	0	30.35	30.15	0	2,161	0.00%
2022/01/14	3	30.20	0	0.00	30.25	3	2,228	0.13%
2022/01/13	1	30.80	0	0.00	30.65	1	2,264	0.04%
2022/01/12	1	30.00	2	30.20	30.25	-1	2,261	-0.04%
2022/01/11	2	30.10	2	30.20	30.10	0	2,257	0.00%
2022/01/10	0	0.00	1	30.85	30.95	-1	2,213	-0.05%
2022/01/07	3	31.25	0	0.00	31.35	3	2,196	0.14%
2022/01/06	0	0.00	9	31.97	31.90	-9	2,189	-0.41%
2022/01/03	1	32.50	0	0.00	32.20	1	2,322	0.04%
2021/12/30	2	32.30	2	32.20	32.30	0	2,379	0.00%
2021/12/29	2.2	32.23	0	0.00	32.30	2.2	2,432	0.09%
2021/12/28	1	32.30	4	32.25	32.15	-3	2,495	-0.12%
2021/12/23	0	0.00	1	32.55	32.60	-1	2,826	-0.04%
2021/12/21	10	33.10	1	33.05	33.10	9	2,869	0.31%
2021/12/20	2	33.23	4	33.15	33.15	-2	2,886	-0.07%
2021/12/17	0	0.00	4	32.89	32.85	-4	2,856	-0.14%
2021/12/15	1	32.10	1	32.20	32.15	0	2,891	0.00%
2021/12/14	1	32.50	51	32.08	32.05	-50	2,924	-1.71%
2021/12/13	4	32.70	2	32.80	32.85	2	2,928	0.07%
2021/12/09	8	31.81	0	0.00	31.80	8	3,029	0.26%
2021/12/08	0	0.00	1.1	32.97	32.25	-1.1	3,152	-0.03%
2021/12/02	0	0.00	2	31.50	31.60	-2	3,350	-0.06%
2021/12/01	20	31.50	14	31.45	31.55	6	3,434	0.17%
2021/11/29	1	31.70	0	0.00	31.40	1	3,568	0.03%
2021/11/26	1	32.65	0	0.00	32.30	1	3,679	0.03%
2021/11/22	1	31.15	0	0.00	31.40	1	4,212	0.02%
2021/11/19	0	0.00	2	31.15	31.10	-2	4,277	-0.05%
2021/11/17	5	31.63	0	0.00	31.55	5	4,493	0.11%
2021/11/16	2	31.88	1	31.85	31.85	1	4,570	0.02%
2021/11/15	2	32.10	2	32.25	32.05	0	4,667	0.00%
2021/11/12	10	32.65	0	0.00	32.60	10	4,829	0.21%
2021/11/11	2	33.00	2	33.05	32.65	0	5,042	0.00%
2021/11/10	10	32.65	0	0.00	32.60	10	5,145	0.19%
2021/11/09	2	32.73	0	0.00	32.80	2	5,219	0.04%
2021/11/08	7	33.06	5	33.50	33.05	2	5,328	0.04%
2021/11/04	5	32.00	0	0.00	31.90	5	5,543	0.09%
2021/11/03	0	0.00	5	31.90	32.15	-5	5,736	-0.09%
2021/11/02	1	31.30	5	31.65	31.30	-4	5,916	-0.07%
2021/11/01	0	0.00	4	31.35	31.50	-4	6,186	-0.06%
2021/10/29	5	31.30	2	31.70	31.55	3	6,361	0.05%
2021/10/27	3	31.45	0	0.00	31.50	3	6,805	0.04%
2021/10/22	0.2	31.50	0	0.00	30.95	0.2	9,368	0.00%
2021/10/20	1	31.55	2	31.23	31.15	-1	9,846	-0.01%
2021/10/18	1	31.25	0	0.00	30.90	1	10,812	0.01%
2021/10/14	0	0.00	4	30.90	31.10	-4	13,954	-0.03%
2021/10/13	0	0.00	1	30.50	30.50	-1	14,662	-0.01%
2021/10/12	1	31.05	0	0.00	30.85	1	15,037	0.01%
2021/10/08	13	32.21	1	31.35	31.40	12	15,397	0.08%
2021/10/07	1	31.50	0	0.00	32.05	1	15,688	0.01%
2021/10/06	11	31.74	1	31.70	31.50	10	16,020	0.06%
2021/10/05	1.8	31.97	2.2	32.75	32.70	-0.4	16,721	0.00%
2021/10/04	2	35.08	1	34.20	34.20	1	17,013	0.01%
2021/10/01	6	35.77	2	35.60	35.90	4	17,460	0.02%
2021/09/30	4	36.89	6	37.03	37.30	-2	17,745	-0.01%
2021/09/29	1.2	35.44	0	0.00	35.40	1.2	18,052	0.01%
2021/09/28	5	35.92	2	35.80	35.90	3	18,833	0.02%
2021/09/27	3	36.48	1	36.60	36.10	2	19,707	0.01%
2021/09/24	1	35.70	0	0.00	35.65	1	20,708	0.00%
2021/09/23	1	35.30	0	0.00	35.50	1	23,034	0.00%
2021/09/22	1	35.55	2	35.75	35.75	-1	24,254	0.00%
2021/09/17	8	36.44	2	36.65	36.90	6	24,927	0.02%
2021/09/16	2	36.88	0	0.00	36.70	2	25,772	0.01%
2021/09/15	13	36.86	4	37.00	37.35	9	25,845	0.03%
2021/09/14	2	36.58	0	0.00	36.80	2	25,948	0.01%
2021/09/13	20	37.14	25	37.50	37.90	-5	26,030	-0.02%
2021/09/10	5	36.74	6	37.03	36.80	-1	25,962	0.00%
2021/09/09	0	0.00	2	35.83	36.75	-2	25,934	-0.01%
2021/09/08	2	36.48	0	0.00	35.90	2	25,897	0.01%
2021/09/07	5	36.60	5	37.25	36.45	0	25,887	0.00%
2021/09/06	1	36.50	0	0.00	36.90	1	25,875	0.00%
2021/09/03	2	36.35	1	37.40	36.35	1	25,799	0.00%
2021/09/02	6	36.78	0	0.00	36.25	6	25,783	0.02%
2021/09/01	5	37.49	0	0.00	37.10	5	25,758	0.02%
2021/08/31	22	37.14	7	37.12	37.15	15	25,661	0.06%
2021/08/27	3	35.83	1	36.20	36.45	2	25,669	0.01%
2021/08/26	11	37.56	17	36.97	36.35	-6	25,731	-0.02%
2021/08/25	2	35.00	0	0.00	35.80	2	25,618	0.01%
2021/08/24	2	35.13	22	34.96	35.70	-20	25,661	-0.08%
2021/08/23	4	35.86	0	0.00	35.35	4	25,959	0.02%
2021/08/20	3	34.23	11	34.90	34.85	-8	26,140	-0.03%
2021/08/19	4	34.85	1	35.00	34.65	3	26,172	0.01%
2021/08/18	22	35.03	35	34.20	36.45	-13	26,109	-0.05%
2021/08/17	11	35.71	33	35.62	34.70	-22	25,982	-0.08%
2021/08/16	7	37.14	1	36.85	36.70	6	25,820	0.02%
2021/08/13	9	38.79	13	38.97	38.55	-4	25,750	-0.02%
2021/08/12	13	39.58	10	38.63	39.80	3	25,781	0.01%
2021/08/11	12	38.34	8	38.36	38.00	4	25,969	0.02%
2021/08/10	10	39.07	21	39.23	38.55	-11	25,933	-0.04%
2021/08/09	11	40.18	7	40.48	39.75	4	25,992	0.02%
2021/08/06	14	40.50	11	40.56	40.00	3	26,067	0.01%
2021/08/05	12.1	40.71	110	41.38	40.50	-98	26,225	-0.37%	大賣/
2021/08/04	7	43.01	1	43.87	42.65	6	26,340	0.02%
2021/08/03	7	43.74	6	43.76	43.70	1	27,730	0.00%
2021/08/02	2	43.78	10.2	43.87	44.20	-8.2	28,021	-0.03%
2021/07/30	32.3	44.24	112.1	44.84	43.35	-79.9	28,144	-0.28%	大賣/
2021/07/29	41	43.27	34	43.52	44.35	7	27,534	0.03%
2021/07/28	202.1	44.26	56.1	43.54	42.20	146	27,075	0.54%	大買/鉅額交易
2021/07/27	18.1	41.59	14	41.89	41.20	4.1	26,056	0.02%
2021/07/26	32	43.06	4.2	43.58	42.30	27.8	26,116	0.11%
2021/07/23	19	43.87	15	43.85	43.35	4	26,337	0.02%
2021/07/22	11	42.67	8	43.16	41.75	3	25,857	0.01%
2021/07/21	111	45.14	102.3	44.19	42.40	8.7	25,485	0.03%	大買/大賣/
2021/07/20	154	44.78	131.7	45.03	44.35	22.3	24,466	0.09%	大買/大賣/
2021/07/19	47	43.59	12.2	44.73	44.95	34.8	22,479	0.15%
2021/07/16	12	40.65	24.5	40.65	40.90	-12.5	22,115	-0.06%
2021/07/15	30.1	38.84	37	39.94	40.00	-6.9	21,834	-0.03%
2021/07/14	39.1	37.03	5	37.08	37.10	34.1	21,628	0.16%
2021/07/13	17.1	39.89	11	41.00	39.20	6.1	21,783	0.03%
2021/07/12	37.3	43.80	31	43.89	42.90	6.3	21,936	0.03%
2021/07/09	5	41.52	124.1	41.67	41.65	-119.1	21,268	-0.56%	大賣/鉅額交易
2021/07/08	23.3	41.98	24	41.91	41.65	-0.7	21,017	0.00%
2021/07/07	26.1	40.89	15.1	41.08	39.95	10.9	20,511	0.05%
2021/07/06	68	42.15	19	42.48	41.70	49	20,219	0.24%
2021/07/05	92	43.84	25.1	43.62	43.50	66.9	19,851	0.34%
2021/07/02	40.1	42.13	67.5	42.17	43.10	-27.4	19,256	-0.14%
2021/07/01	75.4	43.33	97.4	42.49	41.30	-22	18,476	-0.12%
2021/06/30	208.7	44.45	122.1	44.93	43.00	86.6	17,484	0.50%	大買/大賣/
2021/06/29	38	40.28	49.3	41.23	41.55	-11.3	15,148	-0.07%
2021/06/28	34	36.54	36.6	37.18	37.80	-2.6	13,918	-0.02%
2021/06/25	20.1	33.81	59.9	33.26	34.40	-39.8	13,210	-0.30%
2021/06/24	11	31.34	5	31.39	31.30	6	12,428	0.05%
2021/06/23	22.6	31.26	6	31.00	30.60	16.6	12,329	0.13%
2021/06/22	6	31.20	25	31.10	30.90	-19	12,196	-0.16%
2021/06/21	30	29.54	8	29.39	29.50	22	12,003	0.18%
2021/06/18	24	30.36	3	30.22	30.30	21	11,934	0.18%
2021/06/17	0	0.00	10	30.55	30.65	-10	11,890	-0.08%
2021/06/16	0	0.00	10	31.05	30.75	-10	11,855	-0.08%
2021/06/15	0	0.00	8	31.41	31.55	-8	11,813	-0.07%
2021/06/11	0	0.00	0.1	30.50	30.40	-0.1	11,766	0.00%
2021/06/10	35	29.91	36	29.88	30.50	-1	11,751	-0.01%
2021/06/09	10	30.75	0	0.00	30.45	10	11,685	0.09%
2021/06/08	11	30.99	0	0.00	30.90	11	11,651	0.09%
2021/06/07	3	30.87	18	30.76	30.75	-15	11,619	-0.13%
2021/06/04	9	31.83	2	31.23	31.25	7	11,513	0.06%
2021/06/03	5	31.90	0	0.00	31.80	5	11,489	0.04%
2021/06/02	13	32.19	9	32.47	32.45	4	11,342	0.04%
2021/06/01	2	32.43	1	32.10	32.30	1	11,104	0.01%
2021/05/31	15	33.17	7.2	33.68	32.20	7.8	11,023	0.07%
2021/05/28	1	32.05	11.1	31.66	32.40	-10.1	10,609	-0.10%
2021/05/26	1	28.90	6	29.15	29.80	-5	10,223	-0.05%
2021/05/25	6.1	29.08	0.2	29.20	28.90	5.9	10,221	0.06%
2021/05/24	2	29.73	5	29.48	29.35	-3	10,216	-0.03%
2021/05/21	4	28.71	20	29.26	29.80	-16	10,315	-0.16%
2021/05/20	11	29.72	10	29.12	28.60	1	10,243	0.01%
2021/05/19	40	30.76	39.1	30.73	30.40	0.9	10,129	0.01%
2021/05/18	8	28.59	9	28.73	29.25	-1	9,808	-0.01%
2021/05/17	9.1	27.22	1.2	26.78	26.60	7.9	9,654	0.08%
2021/05/14	6.2	28.93	9	28.36	29.25	-2.8	9,444	-0.03%
2021/05/13	13.1	30.45	11.1	29.71	29.75	2	9,156	0.02%
2021/05/12	24	34.51	4	34.56	32.95	20	8,784	0.23%
2021/05/11	67	36.75	35.5	37.07	36.60	31.5	8,381	0.38%
2021/05/10	20	34.35	38.2	34.73	35.50	-18.2	6,804	-0.27%
2021/05/07	29	31.73	34.1	31.51	32.30	-5.1	6,335	-0.08%
2021/05/06	4	30.08	4.1	30.49	30.00	-0.1	5,951	0.00%
2021/05/05	3	29.60	30.1	29.38	29.40	-27.1	5,795	-0.47%
2021/05/04	41	28.33	15	28.05	28.15	26	5,656	0.46%
2021/05/03	19	31.17	20	30.76	30.30	-1	5,487	-0.02%
2021/04/29	57	30.68	73.3	30.65	30.65	-16.3	5,135	-0.32%
2021/04/28	4.3	29.56	7.2	29.33	29.45	-2.9	4,641	-0.06%
2021/04/27	0	0.00	22	29.17	29.40	-22	4,598	-0.48%
2021/04/26	5	28.95	17	29.11	29.15	-12	4,546	-0.26%
2021/04/23	18.5	28.88	8	28.52	28.65	10.5	4,497	0.23%
2021/04/22	23	30.09	75	30.07	29.10	-52	4,452	-1.17%
2021/04/21	18.2	28.93	4	29.26	29.20	14.2	4,098	0.35%
2021/04/20	42.2	29.32	52	29.26	29.75	-9.8	4,011	-0.24%
2021/04/19	80	30.68	55.5	30.86	30.75	24.5	3,924	0.62%
2021/04/16	61	29.12	77.3	29.81	29.80	-16.3	3,519	-0.46%
2021/04/15	8	28.34	8	28.33	28.25	0	3,046	0.00%
2021/04/14	20	28.53	7	28.41	27.70	13	3,046	0.43%
2021/04/13	3	28.08	0.7	28.00	27.75	2.3	3,156	0.07%
2021/04/12	24	28.13	13.4	28.46	28.20	10.6	3,653	0.29%
2021/04/09	18	27.62	2.2	27.76	27.60	15.8	3,636	0.44%
2021/04/08	3.3	28.54	9	28.37	28.30	-5.7	3,706	-0.15%
2021/04/07	1	27.80	33	27.49	27.55	-32	3,731	-0.86%
2021/04/06	0	0.00	1	27.20	27.10	-1	3,751	-0.03%
2021/04/01	0	26.95	1	27.00	27.00	-1	3,882	-0.02%
2021/03/30	2	26.95	1	27.05	27.00	1	4,354	0.02%
2021/03/29	1.6	27.16	5	27.20	27.25	-3.4	4,433	-0.08%
2021/03/26	15	26.80	0	0.00	26.80	15	4,641	0.32%
2021/03/25	2	26.95	1	27.00	26.60	1	4,888	0.02%
2021/03/24	0	0.00	1	26.55	26.50	-1	4,886	-0.02%
2021/03/23	10	26.35	0	0.00	26.25	10	4,902	0.20%
2021/03/22	0	0.00	0.1	26.30	26.35	-0.1	4,962	0.00%
2021/03/19	3.1	26.17	0	0.00	26.10	3.1	5,031	0.06%
2021/03/17	0	0.00	0.2	26.40	26.20	-0.2	5,148	0.00%
2021/03/12	3	26.52	1	26.55	26.55	2	5,294	0.04%
2021/03/11	1	26.75	0	0.00	26.70	1	5,315	0.02%
2021/03/10	2	26.78	0	0.00	26.80	2	5,316	0.04%
2021/03/09	1.3	27.37	11	27.37	27.10	-9.7	5,313	-0.18%
2021/03/05	3	26.52	0	0.00	26.45	3	5,246	0.06%
2021/02/26	0	0.00	3	27.40	27.40	-3	5,302	-0.06%
2021/02/25	7	27.56	0	0.00	27.55	7	5,270	0.13%
2021/02/24	17	27.39	2	27.30	27.60	15	5,219	0.29%
2021/02/23	2	27.75	18	27.57	27.95	-16	5,159	-0.31%
2021/02/22	1	26.95	1	27.00	26.95	0	4,977	0.00%
2021/02/19	0	0.00	2	26.55	26.65	-2	4,929	-0.04%
2021/02/18	0	0.00	11.4	26.36	26.45	-11.4	4,912	-0.23%
2021/02/05	2	25.28	0	0.00	25.25	2	4,846	0.04%
2021/02/04	0	25.70	0	0.00	25.15	0	4,830	0.00%
2021/01/29	0.2	25.30	0	0.00	25.00	0.2	4,789	0.00%
2021/01/27	0	0.00	1	25.00	25.05	-1	4,745	-0.02%
2021/01/26	1	24.90	1	24.90	24.90	0	4,737	0.00%
2021/01/25	2	25.70	2	25.65	25.50	0	4,712	0.00%
2021/01/22	2	24.55	0.2	25.00	25.00	1.8	4,657	0.04%
2021/01/21	1	24.70	0	0.00	24.80	1	4,626	0.02%
2021/01/20	3.2	24.71	0	0.00	24.65	3.2	4,606	0.07%
2021/01/19	0	25.85	0	0.00	25.50	0	4,556	0.00%
2021/01/18	1.3	25.54	0	0.00	25.60	1.3	4,527	0.03%
2021/01/15	5	25.68	8	25.76	25.45	-3	4,498	-0.07%
2021/01/14	0	0.00	1	26.30	26.15	-1	4,464	-0.02%
2021/01/13	0	0.00	0.1	26.15	26.15	-0.1	4,438	0.00%
2021/01/12	22	26.17	0.3	26.20	26.05	21.7	4,387	0.49%
2021/01/11	14	27.33	4	27.35	27.30	10	4,264	0.23%
2021/01/08	20	28.29	9	28.60	28.25	11	4,164	0.26%
2021/01/07	5	28.86	2	28.75	28.75	3	4,080	0.07%
2021/01/06	8	29.62	26	28.96	29.10	-18	3,992	-0.45%
2021/01/05	21.7	29.38	18.1	29.37	29.30	3.7	3,766	0.10%
2021/01/04	1	28.40	38	28.41	28.20	-37	3,209	-1.15%
2020/12/31	31	28.70	18.1	28.47	28.55	12.9	3,121	0.41%
2020/12/30	12.3	28.98	25	29.11	28.50	-12.7	2,972	-0.43%
2020/12/29	19	28.18	3	28.28	28.20	16	2,716	0.59%
2020/12/28	11	28.16	5	28.01	28.00	6	2,580	0.23%
2020/12/25	21	28.25	2	28.00	27.90	19	2,394	0.79%
2020/12/24	8.1	27.83	9	27.66	28.20	-1	2,131	-0.04%
2020/12/23	6	26.42	5	27.13	27.35	1	1,857	0.05%
2020/12/22	9	27.13	7.1	27.61	26.30	1.9	1,752	0.11%
2020/12/21	1.1	27.60	24	27.79	27.80	-22.9	1,443	-1.59%
2020/12/18	0.1	26.96	1	26.90	26.75	-0.9	1,182	-0.08%
2020/12/17	1	27.34	0	0.00	26.90	1	1,149	0.09%
2020/12/16	5	27.25	1.4	27.11	27.20	3.6	1,116	0.32%
2020/12/14	10	27.00	7	26.99	26.90	3	956	0.31%
2020/12/11	0	0.00	3	26.37	26.65	-3	872	-0.34%
2020/12/10	0	0.00	2	26.75	26.70	-2	806	-0.25%
2020/12/09	0	0.00	4	25.95	25.90	-4	678	-0.59%
2020/12/08	0	0.00	2	26.00	25.95	-2	659	-0.30%
2020/12/02	2	25.25	1	25.20	25.20	1	576	0.17%
2020/12/01	3	25.35	5	25.30	25.30	-2	563	-0.35%
2020/11/30	0	0.00	15	25.42	25.65	-15	521	-2.88%
2020/11/26	9	25.07	0	0.00	25.00	9	446	2.01%
2020/11/25	10	24.80	12.1	24.51	24.50	-2.1	404	-0.52%
2020/11/24	2	24.05	0	0.00	24.00	2	369	0.54%
2020/11/23	1	23.95	0	0.00	24.00	1	366	0.27%
2020/11/20	0.1	23.80	0	0.00	23.90	0.1	360	0.03%
2020/11/19	0	0.00	1	23.80	23.90	-1	357	-0.28%
2020/11/18	0	0.00	2	23.90	23.90	-2	355	-0.56%
2020/11/11	2	23.50	0	0.00	23.75	2	365	0.55%
2020/11/03	0.1	23.10	2	23.10	23.10	-1.9	364	-0.52%
2020/10/30	2	22.90	0	0.00	22.90	2	364	0.55%
2020/10/15	2	23.00	0	0.00	23.00	2	376	0.53%
2020/10/07	0	0.00	4	23.35	23.45	-4	462	-0.87%
2020/09/24	6	22.97	1	23.00	22.95	5	537	0.93%
2020/09/11	1	23.85	0	0.00	23.65	1	545	0.18%
2020/09/07	1	24.35	0	0.00	24.05	1	540	0.18%
2020/09/03	0	0.00	1	23.70	23.60	-1	526	-0.19%
2020/08/24	0	0.00	2	23.18	23.15	-2	537	-0.37%
2020/08/20	0	0.00	1	23.15	23.20	-1	541	-0.18%
2020/08/13	0	0.00	1	23.25	23.15	-1	528	-0.19%
2020/08/12	1	23.35	0	0.00	23.30	1	529	0.19%
2020/08/11	2	23.48	2	23.55	23.50	0	531	0.00%
2020/08/07	0.1	23.10	0	0.00	23.10	0.1	533	0.02%
2020/08/06	1	23.20	0	0.00	23.15	1	536	0.19%
2020/07/31	1	23.10	0	0.00	23.15	1	547	0.18%
2020/07/27	0.1	23.00	0	0.00	23.00	0.1	568	0.02%
2020/07/24	0	0.00	10	23.25	23.20	-10	565	-1.77%
2020/07/21	11	23.16	0	0.00	23.25	11	570	1.93%
2020/07/20	1	23.50	0	0.00	23.50	1	539	0.19%
2020/07/17	2	23.90	0	0.00	23.90	2	536	0.37%
2020/07/16	5	24.20	0	0.00	24.15	5	539	0.93%
2020/07/15	25	24.10	9	24.30	24.30	16	540	2.96%
2020/07/13	1	25.45	1	25.70	25.60	0	488	0.00%
2020/07/07	10	25.25	0	0.00	25.40	10	463	2.16%
2020/07/03	0	0.00	2	25.15	25.05	-2	482	-0.41%
2020/07/01	1	24.90	20	24.86	24.95	-19	488	-3.89%
2020/06/29	0	0.00	6	24.70	24.75	-6	496	-1.21%
2020/06/24	5	24.70	0	0.00	24.80	5	501	1.00%
2020/06/22	1	24.80	0	0.00	24.85	1	526	0.19%
2020/06/12	2	24.40	0	0.00	24.55	2	624	0.32%
2020/06/10	2	24.93	0	0.00	24.90	2	648	0.31%
2020/06/04	15	24.60	10	24.55	24.60	5	705	0.71%
2020/06/02	0	0.00	10	24.10	24.15	-10	706	-1.42%
2020/05/26	6	23.85	1	23.85	23.90	5	712	0.70%
2020/05/14	5	23.50	1	23.45	23.40	4	710	0.56%
2020/05/12	0	0.00	2	23.70	23.65	-2	704	-0.28%
2020/05/07	4	23.65	0	0.00	23.80	4	692	0.58%
2020/05/06	0	0.00	6	23.95	23.75	-6	694	-0.86%
2020/04/21	6	22.56	0	0.00	22.40	6	693	0.87%
2020/04/20	1	22.95	0	0.00	23.00	1	680	0.15%
2020/04/17	5	23.30	2	23.35	23.10	3	674	0.45%
2020/04/16	2	23.05	0	0.00	23.00	2	669	0.30%
2020/04/15	4	23.23	0	0.00	23.30	4	664	0.60%
2020/04/14	5	22.85	0	0.00	22.95	5	654	0.76%
2020/04/07	0	0.00	1	22.00	22.00	-1	598	-0.17%
2020/04/01	4	21.80	0	0.00	21.90	4	588	0.68%
2020/03/25	1	21.70	0	0.00	21.50	1	561	0.18%
2020/03/24	1	20.45	3	20.90	20.80	-2	545	-0.37%
2020/03/23	13	20.19	0	0.00	20.20	13	530	2.45%
2020/03/20	1	21.30	0	0.00	21.35	1	518	0.19%
2020/03/19	1	20.35	0	0.00	20.35	1	498	0.20%
2020/03/18	2	22.75	0	0.00	22.60	2	464	0.43%
2020/03/17	0	0.00	1	23.05	22.95	-1	455	-0.22%
2020/03/16	1	23.80	0	0.00	23.60	1	432	0.23%
2020/03/13	9	23.83	0	0.00	24.05	9	421	2.14%
2020/03/12	1	25.15	0	0.00	25.15	1	380	0.26%
2020/03/09	1	25.70	0	0.00	25.50	1	350	0.29%
2020/02/18	0	0.00	1	25.55	25.60	-1	337	-0.30%
2020/02/14	0	0.00	1	25.55	25.55	-1	346	-0.29%
2020/02/07	2	25.53	0	0.00	25.45	2	366	0.55%
2020/02/05	0.1	25.50	3	25.40	25.50	-2.9	373	-0.79%
2020/02/04	2	25.48	0	0.00	25.40	2	372	0.54%
2020/01/31	1	25.45	0	0.00	25.55	1	376	0.27%
2020/01/30	2	25.50	0	0.00	25.30	2	384	0.52%
2020/01/16	0	0.00	0.1	25.85	26.00	-0.1	376	-0.03%
2020/01/06	0	0.00	1	25.85	25.90	-1	470	-0.21%
2020/01/02	0	0.00	1	26.05	26.00	-1	477	-0.21%
2019/12/26	0	0.00	1	26.00	25.90	-1	479	-0.21%
2019/12/25	0	0.00	1	25.90	25.90	-1	484	-0.21%
2019/12/24	1	25.80	0	0.00	25.85	1	500	0.20%
2019/12/23	4	25.83	0	0.00	25.80	4	504	0.79%
2019/12/20	1	25.45	0	0.00	25.45	1	500	0.20%
2019/12/17	0	0.00	1	26.00	25.95	-1	493	-0.20%
2019/12/16	5	25.85	0	0.00	25.85	5	498	1.00%
2019/12/12	2	25.80	0	0.00	25.80	2	532	0.38%
2019/11/27	0	0.00	10	26.20	26.20	-10	810	-1.23%
2019/11/25	0.1	25.95	0	0.00	26.10	0.1	808	0.01%
2019/11/22	0	0.00	1	25.95	26.00	-1	810	-0.12%
2019/11/21	1	25.95	0	0.00	25.95	1	815	0.12%
2019/11/20	2	26.00	0	0.00	26.00	2	855	0.23%
2019/11/15	0	25.95	0	0.00	26.00	0	869	0.00%
2019/11/14	0	0.00	1	26.00	26.00	-1	859	-0.12%
2019/11/11	1	26.10	0	0.00	26.05	1	840	0.12%
2019/10/31	10	26.25	0	0.00	26.15	10	845	1.18%
2019/10/09	1	26.20	0	0.00	26.25	1	903	0.11%
2019/10/08	1	26.40	0	0.00	26.45	1	904	0.11%
2019/09/26	2	26.20	0	0.00	26.25	2	915	0.22%
2019/09/19	0	0.00	15	26.20	26.20	-15	1,026	-1.46%
2019/09/16	1	26.75	0	0.00	26.70	1	1,007	0.10%
2019/09/10	15	26.95	0	0.00	26.80	15	1,006	1.49%
2019/09/09	1	26.70	0	0.00	26.70	1	998	0.10%
2019/09/04	0	0.00	5	27.50	27.35	-5	948	-0.53%
2019/09/03	0	0.00	2	27.15	27.25	-2	876	-0.23%
2019/09/02	1	26.80	8	26.75	26.65	-7	792	-0.88%
2019/08/23	1	25.80	0	0.00	25.50	1	739	0.14%
2019/08/21	1	26.00	0	0.00	26.20	1	701	0.14%
2019/08/13	1	26.00	1	26.15	26.10	0	721	0.00%
2019/08/05	4	26.10	1	26.20	25.95	3	710	0.42%
2019/08/01	0	0.00	4	26.45	26.45	-4	708	-0.56%
2019/07/30	2	26.40	0	0.00	26.30	2	699	0.29%
2019/07/22	1	26.95	10	27.09	27.00	-9	666	-1.35%
2019/07/19	10	27.03	16	26.94	26.95	-6	632	-0.95%
2019/07/18	0	0.00	1	26.30	26.40	-1	555	-0.18%
2019/07/16	0	0.00	10	26.05	26.05	-10	536	-1.86%
2019/07/15	0	0.00	10	25.85	25.90	-10	534	-1.87%
2019/07/12	0	0.00	28	25.66	25.70	-28	531	-5.27%
2019/07/05	0	0.00	10	25.89	25.95	-10	516	-1.94%
2019/07/03	0	0.00	2	25.85	26.00	-2	511	-0.39%
2019/07/02	2	25.70	0	0.00	25.75	2	500	0.40%
2019/06/28	0	0.00	2	27.00	26.95	-2	424	-0.47%
2019/06/21	1	26.85	1	26.90	26.90	0	374	0.00%
2019/06/20	2	26.83	1	26.80	26.90	1	373	0.27%
2019/06/18	4	26.75	20	26.77	26.75	-16	370	-4.32%
2019/06/17	4	26.75	0	0.00	26.75	4	373	1.07%
2019/06/04	5	26.60	0	0.00	26.60	5	382	1.31%
2019/05/24	1	26.80	2	26.80	26.70	-1	395	-0.25%
2019/05/23	0	0.00	6	26.70	26.50	-6	389	-1.54%
2019/05/08	0	0.00	20	26.10	26.20	-20	372	-5.36%
2019/05/06	1	26.10	0	0.00	26.10	1	369	0.27%
2019/04/26	8	26.24	0	0.00	26.25	8	360	2.22%
2019/04/19	5	26.10	0	0.00	26.15	5	359	1.39%
2019/04/17	1	26.15	1	26.20	26.15	0	354	0.00%
2019/04/16	6	26.20	0	0.00	26.25	6	350	1.71%
2019/04/15	5	26.20	0	0.00	26.25	5	347	1.44%
2019/04/12	1	26.15	0	0.00	26.25	1	346	0.29%
2019/03/18	1.1	26.10	0	0.00	26.20	1.1	286	0.38%
2019/03/12	1	26.15	0	0.00	26.10	1	278	0.36%
2019/02/27	0	0.00	0.1	25.85	26.00	-0.1	253	-0.04%
2019/01/28	1	24.95	0	0.00	24.90	1	236	0.42%
2019/01/25	3	24.95	0	0.00	24.90	3	237	1.26%
2019/01/17	1	24.60	0	0.00	24.60	1	278	0.36%
2018/12/26	3	24.25	0	0.00	24.25	3	445	0.67%
2018/11/27	0	0.00	1	24.60	24.60	-1	551	-0.18%
2018/11/23	3	24.60	0	0.00	24.55	3	559	0.54%
2018/11/19	1	24.85	0.7	24.65	24.80	0.3	566	0.05%
2018/10/31	1	24.30	1	24.65	24.70	0	598	0.00%
2018/10/30	0.1	24.00	0	0.00	24.00	0.1	609	0.02%
2018/10/25	2	23.83	0	0.00	23.85	2	605	0.33%
2018/10/24	1	24.45	0	0.00	24.30	1	590	0.17%
2018/10/15	1	25.40	0	0.00	25.10	1	529	0.19%
2018/10/12	1	24.90	0	0.00	25.30	1	531	0.19%
2018/10/04	2	26.10	0	0.00	26.20	2	562	0.36%
2018/09/27	0	0.00	10	26.40	26.35	-10	550	-1.82%
2018/09/21	0	0.00	34	25.99	25.85	-34	558	-6.09%
2018/09/19	0	0.00	10	25.90	25.90	-10	556	-1.80%
2018/09/06	1	25.70	0	0.00	25.75	1	588	0.17%
2018/08/21	3	26.15	0	0.00	26.15	3	664	0.45%
2018/08/15	2	26.25	0	0.00	26.30	2	660	0.30%
2018/08/02	0	0.00	9	25.65	25.50	-9	682	-1.32%
2018/07/26	4	25.55	0	0.00	25.55	4	677	0.59%
2018/07/17	2	25.10	0	0.00	25.25	2	708	0.28%
2018/07/16	2	25.00	0	0.00	25.05	2	723	0.28%
2018/07/06	4	25.90	0	0.00	26.05	4	712	0.56%
2018/07/04	0	0.00	245	26.23	26.25	-245	713	-34.34%	大賣/鉅額交易
2018/07/03	0	0.00	1	26.45	26.25	-1	717	-0.14%
2018/06/14	0	0.00	5	27.30	27.25	-5	809	-0.62%
2018/06/12	0	0.00	1	27.10	27.15	-1	807	-0.12%
2018/06/06	0	0.00	1	27.20	27.20	-1	804	-0.12%
2018/06/05	0	0.00	10	27.20	27.15	-10	796	-1.26%
2018/06/04	0	0.00	20	26.91	27.20	-20	792	-2.53%
2018/05/31	0	0.00	6	26.75	26.85	-6	780	-0.77%
2018/05/28	0	0.00	57	26.83	26.75	-57	849	-6.71%
2018/05/25	0	0.00	120	26.79	26.75	-120	859	-13.97%	大賣/鉅額交易
2018/05/24	0	0.00	30	26.80	26.80	-30	861	-3.48%
2018/05/17	0	0.00	130	26.66	26.70	-130	886	-14.67%	大賣/鉅額交易
2018/05/14	0	0.00	89	26.36	26.35	-89	900	-9.88%
2018/05/10	0	0.00	1	26.50	26.40	-1	897	-0.11%
2018/05/09	0	0.00	40	26.55	26.50	-40	897	-4.46%
2018/05/07	0	0.00	65	26.61	26.50	-65	912	-7.13%
2018/05/04	0	0.00	35	26.60	26.55	-35	920	-3.80%
2018/04/30	0	0.00	2	26.50	26.60	-2	966	-0.21%
2018/04/27	0	0.00	127	26.36	26.30	-127	975	-13.03%	大賣/鉅額交易
2018/04/26	0	0.00	60	26.32	26.25	-60	994	-6.03%
2018/04/25	0	0.00	120	26.38	26.40	-120	997	-12.03%	大賣/鉅額交易
2018/04/23	1	26.85	0	0.00	27.00	1	1,003	0.10%
2018/04/20	0	0.00	1	26.65	26.60	-1	995	-0.10%
2018/04/19	0	0.00	5	27.05	26.85	-5	1,000	-0.50%
2018/04/17	12	26.22	0	0.00	26.15	12	992	1.21%
2018/04/16	4	26.30	78	26.19	26.10	-74	1,031	-7.18%
2018/04/13	0	0.00	75	26.33	26.30	-75	1,045	-7.18%
2018/03/31	5	26.40	0	0.00	26.35	5	1,251	0.40%
2018/03/30	1	26.20	0	0.00	26.20	1	1,264	0.08%
2018/03/23	6	25.72	0	0.00	25.85	6	1,241	0.48%
2018/03/22	7	26.15	0	0.00	26.10	7	1,218	0.57%
2018/03/21	8	26.23	0	0.00	26.15	8	1,211	0.66%
2018/03/20	3	26.60	15	26.58	26.40	-12	1,198	-1.00%
2018/03/19	2	26.55	5	26.50	26.45	-3	1,190	-0.25%
2018/03/08	1	26.05	0	0.00	26.10	1	1,198	0.08%
2018/03/06	3	26.10	1	26.15	26.15	2	1,202	0.17%
2018/03/05	1	26.40	0	0.00	26.00	1	1,201	0.08%
2018/03/01	0	0.00	20	27.20	27.00	-20	1,174	-1.70%
2018/02/27	2	26.55	0	0.00	26.55	2	1,134	0.18%
2018/02/23	4	26.63	0	0.00	26.55	4	1,125	0.36%
2018/02/22	3	26.15	10	26.15	26.35	-7	1,122	-0.62%
2018/02/21	2	26.23	0	0.00	26.30	2	1,121	0.18%
2018/02/08	1	25.85	0	0.00	25.90	1	1,110	0.09%
2018/02/06	1	25.80	0	0.00	25.80	1	1,131	0.09%
2018/02/05	0	0.00	5	26.55	26.60	-5	1,107	-0.45%
2018/01/31	1	26.30	0	0.00	26.70	1	1,145	0.09%
2018/01/30	2	26.73	0	0.00	26.60	2	1,150	0.17%
2018/01/26	1	26.80	0.1	26.75	26.75	0.9	1,181	0.08%
2018/01/25	0	0.00	10	27.10	26.80	-10	1,438	-0.70%
2018/01/23	0	0.00	0.1	26.20	26.20	-0.1	1,454	-0.01%
2018/01/22	1	26.30	2	26.53	26.40	-1	1,446	-0.07%
2018/01/19	2	26.40	7	26.34	26.40	-5	1,433	-0.35%
2018/01/18	6	26.40	3	26.45	26.25	3	1,437	0.21%
2018/01/17	9	26.55	18	26.60	26.60	-9	1,429	-0.63%
2018/01/16	6	26.80	0	0.00	26.80	6	1,427	0.42%
2018/01/15	0	0.00	1	26.70	26.70	-1	1,436	-0.07%
2018/01/11	2	27.28	1	27.50	27.35	1	1,467	0.07%
2018/01/08	1	27.50	60	27.66	27.25	-59	1,443	-4.09%
2018/01/05	0	0.00	40	26.93	27.15	-40	1,370	-2.92%
2018/01/04	3	26.85	1	26.50	26.80	2	1,330	0.15%
2018/01/02	1	27.05	8	27.21	27.10	-7	1,298	-0.54%