志聖 (2467)-臺銀-民權券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
126.0
漲跌
▼0.5
漲幅
-0.40%
成交量
2,875張
產業
上市電子零組件類股
274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

志聖 (2467)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/26	5	126.80	1	129.00	126.00	4	5,536	0.07%
2024/04/25	3	124.50	3	126.00	126.50	0	5,525	0.00%
2024/04/24	0	0.00	1	126.00	126.00	-1	5,533	-0.02%
2024/04/23	0.1	122.00	0	0.00	119.50	0.1	5,514	0.00%
2024/04/22	4.1	123.11	2.1	121.12	118.00	2	5,505	0.04%
2024/04/19	4.1	128.12	3.1	126.90	126.50	1	5,493	0.02%
2024/04/18	5	137.70	7	139.43	135.50	-2	5,408	-0.04%
2024/04/17	1	133.00	7	133.64	134.50	-6	5,238	-0.11%
2024/04/16	6	125.00	3	124.67	126.00	3	5,171	0.06%
2024/04/15	2.1	129.60	2	130.50	129.50	0.1	5,183	0.00%
2024/04/12	7	133.64	3	131.50	133.50	4	5,222	0.08%
2024/04/11	2	131.25	1	131.50	132.50	1	5,149	0.02%
2024/04/10	3.1	133.26	3	132.50	131.50	0.1	5,145	0.00%
2024/04/09	12	138.75	2	135.75	133.50	10	5,203	0.19%
2024/04/08	5	125.20	13	132.92	138.00	-8	5,086	-0.16%
2024/04/03	4	125.63	1	126.50	125.50	3	4,954	0.06%
2024/04/02	9	136.72	4.8	137.48	130.50	4.2	4,882	0.09%
2024/04/01	0	0.00	7.1	129.58	130.00	-7.1	4,636	-0.15%
2024/03/29	5	125.70	3	127.00	123.00	2	4,547	0.04%
2024/03/28	3.2	127.38	0	0.00	127.50	3.2	4,530	0.07%
2024/03/27	0	0.00	4	129.38	130.50	-4	4,478	-0.09%
2024/03/26	4	127.99	1	129.50	127.00	3	4,439	0.07%
2024/03/25	2	131.25	16	131.84	131.00	-14	4,395	-0.32%
2024/03/22	1.2	126.48	0.2	126.50	125.50	1	4,302	0.02%
2024/03/21	13	128.27	3	129.17	128.00	10	4,271	0.23%
2024/03/20	2.6	128.39	4	130.88	123.50	-1.4	4,205	-0.03%
2024/03/19	3	129.00	2	127.00	128.00	1	4,138	0.02%
2024/03/18	0	0.00	2	119.50	119.50	-2	3,995	-0.05%
2024/03/15	5	108.70	0	0.00	109.00	5	3,954	0.13%
2024/03/14	2	109.75	2	110.00	109.50	0	3,933	0.00%
2024/03/13	2	115.00	1.4	115.53	114.50	0.6	3,908	0.01%
2024/03/12	3.3	121.34	7	121.21	122.00	-3.7	3,854	-0.10%
2024/03/11	3	123.50	1	124.00	122.00	2	3,813	0.05%
2024/03/08	4	126.75	1	131.00	124.50	3	3,794	0.08%
2024/03/07	6	140.67	4.2	138.52	134.50	1.8	3,712	0.05%
2024/03/06	1	140.50	10.2	136.49	141.50	-9.2	3,536	-0.26%
2024/03/05	2	128.75	1	129.00	129.00	1	3,365	0.03%
2024/03/04	3.3	128.74	6	129.25	128.00	-2.7	3,314	-0.08%
2024/03/01	2	123.75	0	0.00	124.50	2	3,235	0.06%
2024/02/29	2.1	124.05	0	0.00	126.00	2.1	3,184	0.07%
2024/02/27	7	130.07	2	128.00	125.00	5	3,137	0.16%
2024/02/26	5	135.90	8	133.06	134.50	-3	3,008	-0.10%
2024/02/23	0	0.00	10	136.00	136.00	-10	2,829	-0.35%
2024/02/22	2	120.50	2.1	122.10	124.00	-0.1	2,816	0.00%
2024/02/21	1	114.00	1	117.00	113.00	0	2,760	0.00%
2024/02/20	2	116.00	4.2	116.43	114.00	-2.2	2,672	-0.08%
2024/02/19	15.2	114.67	3	112.33	114.00	12.2	2,535	0.48%
2024/02/16	1	106.00	3	107.69	109.00	-2	2,339	-0.09%
2024/02/15	1	98.80	3.1	98.43	99.30	-2.1	2,293	-0.09%
2024/02/05	7.1	89.15	15	90.18	90.30	-7.9	2,238	-0.35%
2024/02/02	8	87.69	4	86.08	86.80	4	2,161	0.18%
2024/02/01	3	82.90	0	0.00	83.20	3	2,071	0.14%
2024/01/31	1.2	83.39	2	81.80	83.90	-0.8	2,035	-0.04%
2024/01/30	2.4	84.96	22	83.73	83.90	-19.6	1,977	-0.99%
2024/01/29	20	81.78	6	81.70	83.00	14	1,746	0.80%
2024/01/25	5	77.48	2	76.40	76.40	3	1,573	0.19%
2024/01/24	2	77.70	3	79.90	80.00	-1	1,415	-0.07%
2024/01/23	0	0.00	1	73.00	72.80	-1	1,324	-0.08%
2024/01/19	0	0.00	4	70.10	69.30	-4	1,266	-0.32%
2024/01/18	0	0.00	17	69.81	66.30	-17	1,230	-1.38%
2024/01/16	0	0.00	14	70.84	71.10	-14	1,178	-1.19%
2024/01/15	27	72.13	0	0.00	71.70	27	1,152	2.34%
2024/01/08	0.2	71.90	0	69.50	69.50	0.2	978	0.02%
2024/01/05	0	0.00	2	65.00	67.50	-2	903	-0.22%
2024/01/04	2	64.45	6	63.50	63.80	-4	858	-0.47%
2024/01/03	13	67.80	1	68.30	66.00	12	831	1.44%
2024/01/02	5	66.16	6	67.30	68.20	-1	706	-0.14%
2023/12/29	0	0.00	1	62.20	62.00	-1	633	-0.16%
2023/12/28	0	0.00	0.5	61.51	61.60	-0.5	623	-0.08%
2023/12/27	2	60.60	0	0.00	60.00	2	613	0.33%
2023/12/25	0	0.00	1	58.20	58.70	-1	602	-0.17%
2023/12/21	0	0.00	0.1	61.30	61.30	-0.1	578	-0.01%
2023/12/15	0	64.20	1	63.20	62.80	-1	562	-0.18%
2023/12/14	0	0.00	1	60.80	61.00	-1	535	-0.19%
2023/12/11	0	0.00	1	65.20	65.10	-1	477	-0.21%
2023/12/08	0	0.00	1	64.30	65.00	-1	456	-0.22%
2023/12/05	0	0.00	2	61.65	63.50	-2	391	-0.51%
2023/12/04	1	63.30	2	63.85	64.00	-1	357	-0.28%
2023/12/01	4	59.05	2	58.25	61.00	2	313	0.64%
2023/11/30	0	0.00	30	56.67	56.60	-30	268	-11.19%
2023/11/28	2	55.00	1	55.00	54.90	1	243	0.41%
2023/11/27	0	0.00	6.1	54.17	54.40	-6.1	230	-2.62%
2023/11/24	4	53.95	1	54.00	54.00	3	219	1.37%
2023/11/21	0	0.00	1.1	52.27	51.50	-1.1	169	-0.67%
2023/11/17	0	0.00	0.1	50.67	50.30	-0.1	156	-0.08%
2023/11/16	0	0.00	0	50.50	50.30	0	153	-0.02%
2023/11/14	0	0.00	1	50.30	50.10	-1	140	-0.71%
2023/11/10	1	49.70	8	49.19	49.75	-7	114	-6.11%
2023/11/02	5	44.55	0	0.00	44.45	5	79	6.29%
2023/11/01	5	44.55	0	0.00	44.40	5	80	6.21%
2023/10/31	3	44.60	0	0.00	44.35	3	82	3.66%
2023/10/20	2	43.65	0	0.00	43.85	2	159	1.26%
2023/10/19	0.1	44.15	0	0.00	44.10	0.1	161	0.04%
2023/10/02	0	0.00	7	45.40	45.35	-7	183	-3.82%
2023/09/12	0.6	45.00	0	0.00	44.90	0.6	216	0.30%
2023/09/08	7	45.70	0	0.00	45.70	7	227	3.08%
2023/08/14	0	45.45	0	0.00	44.50	0	465	0.00%
2023/08/10	2	45.60	0	0.00	45.90	2	469	0.43%
2023/08/04	1	47.20	0	0.00	47.30	1	465	0.21%
2023/07/31	1	51.20	0	0.00	49.00	1	449	0.22%
2023/07/26	0	0.00	1	49.60	49.75	-1	414	-0.24%
2023/07/17	1	46.60	0	0.00	46.60	1	387	0.26%
2023/07/12	1	46.20	0	0.00	46.20	1	384	0.26%
2023/06/19	5	48.45	0	0.00	48.35	5	359	1.39%
2023/06/13	0	0.00	2.2	50.19	49.90	-2.2	348	-0.62%
2023/06/12	23	52.25	0	0.00	50.20	23	341	6.73%
2023/06/09	2	52.40	0	0.00	51.90	2	323	0.62%
2023/06/08	0	0.00	29	49.00	48.75	-29	284	-10.19%
2023/06/07	29	50.10	7	49.41	50.00	22	280	7.83%
2023/06/06	7	52.69	0	0.00	52.60	7	250	2.80%
2023/06/02	0	0.00	0.1	52.70	52.70	-0.1	232	-0.05%
2023/06/01	0	0.00	1	52.80	52.60	-1	226	-0.44%
2023/05/31	0	0.00	1	52.70	52.70	-1	215	-0.46%
2023/05/30	1	52.00	0	0.00	52.00	1	208	0.48%
2023/05/25	0	0.00	3	50.50	50.60	-3	181	-1.65%
2023/04/28	0	0.00	2	47.70	47.70	-2	154	-1.30%
2023/04/25	1	46.55	0	0.00	46.85	1	152	0.65%
2023/03/31	1	48.30	0	0.00	48.35	1	136	0.73%
2023/03/27	2	48.80	1	48.95	48.85	1	131	0.76%
2023/03/23	0	0.00	2	49.70	49.40	-2	129	-1.54%
2023/03/22	0	49.40	5	49.60	49.70	-5	128	-3.89%
2023/03/21	1	49.75	0	0.00	49.65	1	127	0.78%
2023/03/16	2	47.80	0	0.00	48.05	2	123	1.62%
2023/03/14	1	48.85	0	0.00	48.80	1	122	0.82%
2023/03/13	2	47.80	0	0.00	48.70	2	122	1.64%
2023/03/10	4	48.87	1.3	48.72	48.85	2.7	118	2.27%
2023/03/07	0	0.00	1	49.05	49.00	-1	111	-0.90%
2023/03/02	3	47.55	1	47.60	47.45	2	99	2.00%
2023/03/01	0	0.00	3	47.40	47.60	-3	97	-3.08%
2023/02/24	5	46.70	0	0.00	46.65	5	91	5.48%
2023/02/23	1	46.30	2	46.00	46.30	-1	86	-1.16%
2023/02/22	0	0.00	6	45.55	45.65	-6	84	-7.09%
2023/02/20	11	45.65	0	0.00	45.85	11	84	12.99%
2023/02/02	1	44.70	0	0.00	45.15	1	76	1.30%
2022/12/29	1	42.60	0	0.00	42.95	1	125	0.80%
2022/12/05	0.1	45.80	0	0.00	45.75	0.1	162	0.06%
2022/11/30	0	0.00	6.5	45.60	45.80	-6.5	166	-3.93%
2022/11/29	0	0.00	16	45.10	45.50	-16	168	-9.51%
2022/11/24	0	0.00	15	45.61	45.65	-15	170	-8.79%
2022/11/16	1	45.20	0	0.00	44.90	1	183	0.55%
2022/11/14	0	0.00	5	45.10	45.05	-5	182	-2.75%
2022/11/11	0	0.00	1	45.10	44.90	-1	181	-0.55%
2022/11/08	1	44.40	5	45.20	44.55	-4	180	-2.22%
2022/11/02	0	0.00	5	44.35	44.30	-5	183	-2.72%
2022/10/07	0	0.00	0	46.31	46.50	0	158	-0.01%
2022/09/28	2	44.35	0	0.00	44.10	2	189	1.06%
2022/09/16	0	0.00	1	49.50	49.25	-1	198	-0.50%
2022/09/14	0	0.00	0	49.15	49.25	0	192	0.00%
2022/09/08	0	0.00	5	47.45	47.35	-5	183	-2.72%
2022/09/05	0	0.00	6	46.79	46.95	-6	182	-3.28%
2022/09/02	0	0.00	5	46.75	46.65	-5	181	-2.75%
2022/08/31	0	0.00	5	47.05	47.10	-5	181	-2.76%
2022/08/25	0	0.00	5	47.40	47.70	-5	182	-2.75%
2022/08/17	0	0.00	5	46.95	46.80	-5	174	-2.86%
2022/08/12	0	0.00	5	46.00	46.25	-5	169	-2.95%
2022/08/11	0	0.00	5	45.30	46.00	-5	168	-2.96%
2022/08/10	0	0.00	7	44.61	45.20	-7	166	-4.19%
2022/08/05	0	0.00	5	43.90	44.05	-5	169	-2.96%
2022/07/29	1	44.00	6	43.97	44.20	-5	177	-2.82%
2022/07/27	6	44.26	0	0.00	44.00	6	177	3.38%
2022/06/20	0	0.00	3	43.00	43.75	-3	168	-1.78%
2022/05/09	1	42.90	0	0.00	42.85	1	206	0.48%
2022/04/25	2	44.23	0	0.00	44.20	2	227	0.88%
2022/04/13	0	0.00	1	45.95	45.85	-1	267	-0.37%
2022/04/11	2	46.03	0	0.00	45.60	2	307	0.65%
2022/03/31	0.1	49.70	0	0.00	49.45	0.1	331	0.03%
2022/03/30	1	49.90	0	0.00	49.70	1	332	0.30%
2022/03/18	0	49.65	0	0.00	49.65	0	341	0.00%
2022/03/15	1	48.30	0	0.00	48.70	1	347	0.29%
2022/03/14	0	0.00	2	49.00	49.40	-2	368	-0.55%
2022/03/11	1	49.20	0	0.00	49.30	1	370	0.27%
2022/03/07	0	0.00	0.1	49.50	49.70	-0.1	373	-0.02%
2022/03/04	0.1	50.40	0	0.00	50.60	0.1	372	0.03%
2022/03/03	0	0.00	6	50.60	50.40	-6	375	-1.60%
2022/03/02	0	0.00	2	49.60	49.70	-2	380	-0.53%
2022/03/01	0	0.00	6	49.40	49.55	-6	389	-1.54%
2022/01/26	1	47.25	0	0.00	47.30	1	453	0.22%
2022/01/25	1	47.35	0	0.00	47.35	1	454	0.22%
2022/01/14	2	50.45	0	0.00	50.00	2	472	0.42%
2022/01/13	2	51.20	0	0.00	50.80	2	485	0.41%
2022/01/12	0	0.00	3	50.20	50.00	-3	483	-0.62%
2022/01/11	11	50.40	0	0.00	50.00	11	487	2.25%
2022/01/05	3	52.90	0	0.00	52.60	3	499	0.60%
2022/01/04	6	54.40	5	53.70	54.00	1	494	0.20%
2021/12/29	0	0.00	1	51.60	52.20	-1	431	-0.23%
2021/12/28	0	0.00	1	50.80	51.10	-1	422	-0.24%
2021/12/01	0	0.00	1	51.00	51.20	-1	408	-0.24%
2021/11/29	0	0.00	1	48.85	49.70	-1	402	-0.25%
2021/11/25	2	51.00	0	0.00	50.70	2	387	0.52%
2021/11/22	0	0.00	2	48.88	49.80	-2	363	-0.55%
2021/11/19	0	0.00	1	48.55	48.60	-1	366	-0.27%
2021/11/18	0	0.00	2	48.75	48.65	-2	365	-0.55%
2021/11/16	1	48.00	2	47.95	48.05	-1	363	-0.28%
2021/11/15	3	47.57	2	47.70	48.25	1	367	0.27%
2021/10/21	1	46.95	0	0.00	45.60	1	529	0.19%
2021/10/14	0	0.00	1	42.80	42.65	-1	701	-0.14%
2021/10/13	0	0.00	90.8	42.69	42.25	-90.8	760	-11.94%
2021/10/04	1	43.20	0	0.00	43.00	1	924	0.11%
2021/10/01	1	44.00	0	0.00	44.60	1	946	0.11%
2021/09/30	0.1	45.05	0	0.00	45.00	0.1	973	0.01%
2021/09/29	1	45.10	0	0.00	44.70	1	982	0.10%
2021/09/28	1	45.85	0	0.00	45.85	1	990	0.10%
2021/09/27	2	46.15	0	0.00	46.15	2	1,004	0.20%
2021/09/22	0.1	46.00	0	0.00	46.00	0.1	1,084	0.01%
2021/09/17	1.3	47.08	0	0.00	47.00	1.3	1,107	0.12%
2021/09/16	0.2	47.64	0	0.00	47.35	0.2	1,113	0.02%
2021/09/10	0.2	47.50	0	0.00	47.50	0.2	1,164	0.02%
2021/09/06	0	0.00	4	48.90	48.25	-4	1,178	-0.34%
2021/09/01	2	50.35	0	0.00	49.95	2	1,176	0.17%
2021/08/30	2	49.48	0	0.00	49.75	2	1,183	0.17%
2021/08/24	1	48.90	1	48.85	48.30	0	1,187	0.00%
2021/08/23	1	48.00	0	0.00	48.30	1	1,189	0.08%
2021/08/16	0	0.00	0.5	47.60	47.75	-0.5	1,219	-0.04%
2021/08/13	1	49.85	4	49.30	49.30	-3	1,213	-0.25%
2021/08/05	0	0.00	1	53.70	53.90	-1	1,243	-0.08%
2021/08/04	0	0.00	4	55.00	54.20	-4	1,274	-0.31%
2021/07/30	1	59.90	1	59.40	58.50	0	1,259	0.00%
2021/07/29	0	0.00	1	60.10	60.40	-1	1,252	-0.08%
2021/07/27	2	60.10	0.5	60.00	59.90	1.5	1,270	0.12%
2021/07/26	4	63.35	1	63.90	62.50	3	1,262	0.24%
2021/07/23	1	62.00	1	62.70	63.50	0	1,230	0.00%
2021/07/22	0	0.00	4	62.78	61.90	-4	1,217	-0.33%
2021/07/21	1	61.10	4	60.05	61.10	-3	1,196	-0.25%
2021/07/20	11	61.67	20	61.40	60.30	-9	1,243	-0.72%
2021/07/19	2	60.20	1	60.40	62.20	1	1,193	0.08%
2021/07/16	0	0.00	1	59.20	58.90	-1	1,167	-0.09%
2021/07/15	1	58.60	18	58.75	58.80	-17	1,171	-1.45%
2021/07/14	4	58.98	2	58.30	58.60	2	1,179	0.17%
2021/07/13	25	60.93	3	60.83	59.70	22	1,185	1.86%
2021/07/12	1	60.00	1	59.40	59.10	0	1,175	0.00%
2021/07/08	11	57.36	1	57.50	57.80	10	1,327	0.75%
2021/07/07	11	58.96	11	58.16	58.60	0	1,441	0.00%
2021/07/06	0	0.00	42	57.35	57.30	-42	1,543	-2.72%
2021/07/05	6	57.80	5	57.82	57.90	1	1,650	0.06%
2021/07/02	1	57.40	0	0.00	57.30	1	1,696	0.06%
2021/06/30	1	57.40	0	0.00	57.10	1	1,723	0.06%
2021/06/29	0	0.00	9	55.41	56.70	-9	1,691	-0.53%
2021/06/28	3	56.30	0	0.00	56.40	3	1,695	0.18%
2021/06/25	10	55.10	0	0.00	54.20	10	1,676	0.60%
2021/06/24	6	55.42	0	0.00	54.80	6	1,675	0.36%
2021/06/23	2	55.90	6	54.87	56.00	-4	1,669	-0.24%
2021/06/22	25	54.27	3	54.07	53.50	22	1,661	1.32%
2021/06/21	0	0.00	17	52.65	52.80	-17	1,667	-1.02%
2021/06/18	1	54.60	0	0.00	53.90	1	1,676	0.06%
2021/06/17	0	0.00	14	54.04	54.30	-14	1,690	-0.83%
2021/06/16	2	54.60	0	0.00	53.80	2	1,703	0.12%
2021/06/15	5.6	53.23	0	0.00	53.90	5.6	1,714	0.33%
2021/06/09	1	52.00	0	0.00	52.10	1	1,774	0.06%
2021/06/08	1	52.30	8	52.70	52.30	-7	1,840	-0.38%
2021/06/02	0	0.00	2	54.00	53.60	-2	1,926	-0.10%
2021/05/28	1	52.70	0	0.00	53.10	1	1,987	0.05%
2021/05/27	4	52.35	0	0.00	52.70	4	2,006	0.20%
2021/05/26	24	52.98	0	0.00	53.00	24	2,030	1.18%
2021/05/25	3.2	54.00	1	54.60	54.40	2.2	2,054	0.11%
2021/05/24	0	0.00	3	51.50	51.80	-3	2,245	-0.13%
2021/05/20	3	48.90	0	0.00	48.95	3	2,414	0.12%
2021/05/19	23	49.30	0	0.00	49.65	23	2,450	0.94%
2021/05/17	0	0.00	13	47.90	45.90	-13	2,507	-0.52%
2021/05/14	7	51.24	6	51.80	50.10	1	2,499	0.04%
2021/05/13	7	51.40	4	49.74	51.50	3	2,485	0.12%
2021/05/12	0.2	51.60	1	48.20	49.00	-0.8	2,469	-0.03%
2021/05/11	0	0.00	1	52.10	51.60	-1	2,451	-0.04%
2021/05/07	0	0.00	1	53.00	54.30	-1	2,451	-0.04%
2021/05/05	0	0.00	1	53.60	52.30	-1	2,466	-0.04%
2021/05/04	2	53.50	11	53.71	53.70	-9	2,472	-0.36%
2021/04/28	1	56.80	1	57.40	57.00	0	2,524	0.00%
2021/04/27	6	58.60	8	58.10	57.90	-2	2,555	-0.08%
2021/04/26	18	59.72	8	59.50	59.80	10	2,550	0.39%
2021/04/23	0	0.00	1	56.30	57.00	-1	2,508	-0.04%
2021/04/22	6	55.48	0	0.00	55.10	6	2,535	0.24%
2021/04/21	1	57.00	0	0.00	56.90	1	2,560	0.04%
2021/04/20	0	0.00	5	57.70	57.80	-5	2,573	-0.19%
2021/04/19	2	56.95	3	57.20	57.40	-1	2,629	-0.04%
2021/04/16	4	59.08	7	58.86	58.60	-3	2,642	-0.11%
2021/04/15	11	59.79	6	60.05	60.30	5	2,796	0.18%
2021/04/14	5	59.90	6	57.95	60.00	-1	3,012	-0.03%
2021/04/13	1	58.30	3	58.23	57.80	-2	3,091	-0.06%
2021/04/12	21	57.63	1	58.00	56.80	20	2,969	0.67%
2021/04/09	2	58.20	5	55.62	58.40	-3	2,854	-0.11%
2021/04/08	2	54.30	10	52.75	53.40	-8	2,745	-0.29%
2021/04/07	0	0.00	17	51.47	51.50	-17	2,690	-0.63%
2021/04/06	0	0.00	2	50.30	50.10	-2	2,667	-0.07%
2021/04/01	0	0.00	2	48.65	48.75	-2	2,651	-0.08%
2021/03/31	2	48.55	0	0.00	48.60	2	2,646	0.08%
2021/03/30	2	49.25	0	0.00	49.30	2	2,630	0.08%
2021/03/23	3	49.08	1	49.00	49.45	2	2,667	0.07%
2021/03/19	1	49.20	0	0.00	49.40	1	2,718	0.04%
2021/03/18	0	0.00	5	48.40	48.95	-5	2,789	-0.18%
2021/03/15	5	49.50	0	0.00	49.60	5	2,889	0.17%
2021/03/12	0	0.00	5	48.77	48.80	-5	2,904	-0.17%
2021/03/11	0	0.00	0.2	47.32	47.55	-0.2	2,864	-0.01%
2021/03/10	40	47.03	5	46.90	47.00	35	2,844	1.23%
2021/03/08	1	45.25	0	0.00	45.30	1	2,829	0.04%
2021/03/05	5	45.40	6	46.09	45.30	-1	2,840	-0.04%
2021/03/03	0	0.00	2	45.10	44.55	-2	2,877	-0.07%
2021/03/02	1	45.30	10	45.10	45.05	-9	2,875	-0.31%
2021/02/26	0	0.00	3	45.22	45.85	-3	2,878	-0.10%
2021/02/25	14.2	45.27	13	45.56	45.20	1.2	2,869	0.04%
2021/02/24	16	49.19	2	52.40	45.60	14	2,853	0.49%
2021/02/23	13	46.18	3	46.17	48.40	10	2,676	0.37%
2021/02/22	1	44.60	2	44.00	44.00	-1	2,559	-0.04%
2021/02/18	1	42.60	10	43.20	44.45	-9	2,586	-0.35%
2021/02/17	0	0.00	1	41.35	42.50	-1	2,606	-0.04%
2021/02/05	1	40.95	0	0.00	40.90	1	2,624	0.04%
2021/02/04	1	40.90	0	0.00	40.90	1	2,658	0.04%
2021/02/03	1	41.65	0	0.00	41.40	1	2,674	0.04%
2021/02/01	0	0.00	3	39.05	39.95	-3	2,727	-0.11%
2021/01/27	1	41.65	0	0.00	41.20	1	2,818	0.04%
2021/01/26	3	41.95	4	41.18	41.45	-1	2,820	-0.04%
2021/01/22	0	0.00	5	41.75	41.80	-5	2,824	-0.18%
2021/01/21	6	42.14	4	41.50	41.65	2	2,834	0.07%
2021/01/19	5	40.65	0	0.00	41.15	5	2,838	0.18%
2021/01/18	6	39.83	0	0.00	41.15	6	2,823	0.21%
2021/01/15	25	41.85	1	42.30	41.05	24	2,808	0.85%
2021/01/14	30	42.13	1	42.20	42.15	29	2,779	1.04%
2021/01/12	3	40.60	0	0.00	40.55	3	2,776	0.11%
2021/01/11	0	0.00	7	42.44	43.40	-7	2,731	-0.26%
2021/01/08	15	42.92	17	43.69	42.70	-2	2,800	-0.07%
2021/01/07	16	44.71	84	44.28	44.85	-68	2,652	-2.56%
2021/01/06	14	39.00	15	38.70	40.80	-1	2,369	-0.04%
2021/01/05	0	0.00	1	37.05	37.10	-1	2,190	-0.05%
2020/12/30	1	36.25	6	36.15	36.15	-5	2,172	-0.23%
2020/12/29	1	36.10	1	36.25	36.15	0	2,174	0.00%
2020/12/28	2	36.23	1	36.40	36.10	1	2,164	0.05%
2020/12/25	1	36.20	0	0.00	36.50	1	2,151	0.05%
2020/12/24	0	0.00	2	36.35	36.00	-2	2,147	-0.09%
2020/12/23	2	36.00	0	0.00	36.00	2	2,142	0.09%
2020/12/21	3	35.75	7	36.65	37.05	-4	2,140	-0.19%
2020/12/18	1	37.30	0	0.00	36.60	1	2,130	0.05%
2020/12/17	2	37.80	2	37.98	37.70	0	2,147	0.00%
2020/12/15	30	36.51	0	0.00	36.45	30	2,082	1.44%
2020/12/14	4	36.78	1	38.15	37.65	3	2,052	0.15%
2020/12/11	31	36.46	13	36.52	36.65	18	1,989	0.90%
2020/12/10	44	35.29	10	35.18	35.35	34	1,879	1.81%
2020/12/09	11	34.95	0	0.00	35.20	11	1,850	0.59%
2020/12/08	0	0.00	1	34.80	34.95	-1	1,831	-0.05%
2020/12/07	3	33.87	63	33.64	33.55	-60	1,795	-3.34%
2020/12/04	5	34.16	12	34.06	34.15	-7	1,769	-0.40%
2020/12/03	7	34.46	0	0.00	34.35	7	1,757	0.40%
2020/12/02	6	34.55	0	0.00	34.55	6	1,744	0.34%
2020/12/01	20	35.00	0	0.00	35.15	20	1,727	1.16%
2020/11/30	32	35.25	15	35.49	35.50	17	1,705	1.00%
2020/11/27	31	34.28	0	0.00	34.50	31	1,645	1.88%
2020/11/26	20	34.60	0	0.00	34.90	20	1,612	1.24%
2020/11/25	0	0.00	9	34.25	33.90	-9	1,599	-0.56%
2020/11/24	3	34.93	42	34.72	34.70	-39	1,574	-2.48%
2020/11/23	1	35.25	0	0.00	35.45	1	1,557	0.06%
2020/11/20	0	0.00	2	35.15	35.35	-2	1,532	-0.13%
2020/11/19	5	34.50	2	34.50	34.55	3	1,503	0.20%
2020/11/18	0	0.00	1	34.30	34.35	-1	1,486	-0.07%
2020/11/17	21	34.45	26	35.41	34.10	-5	1,466	-0.34%
2020/11/16	11	35.63	7	35.76	35.70	4	1,387	0.29%
2020/11/13	0	0.00	1	34.15	34.20	-1	1,326	-0.08%
2020/11/12	3	33.37	3	33.43	33.60	0	1,281	0.00%
2020/11/10	11	32.61	30	32.65	33.00	-19	1,225	-1.55%
2020/11/09	0	0.00	32	32.39	32.45	-32	1,177	-2.72%
2020/11/06	26	31.86	25	32.25	31.90	1	1,150	0.09%
2020/11/04	36	31.93	55	32.31	31.75	-19	1,121	-1.69%
2020/11/03	3	31.70	7	31.56	31.60	-4	1,022	-0.39%
2020/11/02	27	31.32	1	31.25	31.25	26	1,007	2.58%
2020/10/30	15	31.46	1	31.50	31.15	14	998	1.40%
2020/10/28	37	31.52	25	31.90	31.70	12	957	1.25%
2020/10/27	0	0.00	5	30.90	31.30	-5	835	-0.60%
2020/10/22	0	0.00	5	31.05	30.85	-5	798	-0.63%
2020/10/20	33	30.45	0	0.00	30.70	33	749	4.40%
2020/10/16	30	31.01	47	31.19	30.25	-17	730	-2.33%
2020/10/15	1	30.00	5	29.89	30.00	-4	637	-0.63%
2020/10/14	6	29.23	40	29.29	29.40	-34	666	-5.10%
2020/10/13	0	0.00	1	28.45	28.45	-1	647	-0.15%
2020/10/12	0	0.00	3	28.70	28.70	-3	682	-0.44%
2020/10/08	11	28.62	14	28.82	28.50	-3	681	-0.44%
2020/10/05	6	27.68	0	0.00	27.70	6	707	0.85%
2020/09/30	10	27.63	0	0.00	27.60	10	732	1.37%
2020/09/29	10	27.65	0	0.00	27.60	10	745	1.34%
2020/09/28	27	27.44	0	0.00	27.65	27	760	3.55%
2020/09/24	3	27.90	25	28.15	27.85	-22	780	-2.82%
2020/09/23	3	28.17	37	28.51	28.00	-34	788	-4.31%
2020/09/22	6	28.83	16	28.75	28.50	-10	888	-1.13%
2020/09/16	2	28.15	21	28.05	28.00	-19	900	-2.11%
2020/09/14	8	27.06	0	0.00	27.20	8	899	0.89%
2020/09/11	30	27.02	0	0.00	27.00	30	918	3.27%
2020/09/10	21	27.28	2	27.35	27.25	19	989	1.92%
2020/09/09	14	27.08	0	0.00	27.15	14	1,011	1.38%
2020/09/08	2	27.30	0	0.00	27.10	2	1,028	0.19%
2020/09/07	5	27.40	0	0.00	27.15	5	1,045	0.48%
2020/09/04	2	27.28	0	0.00	27.25	2	1,097	0.18%
2020/08/18	0	0.00	1	28.15	28.05	-1	1,862	-0.05%
2020/08/12	3	27.70	0	0.00	27.85	3	2,040	0.15%
2020/08/11	3	27.90	0	0.00	27.75	3	2,043	0.15%
2020/08/05	0	0.00	1	27.70	27.75	-1	2,115	-0.05%
2020/07/30	1	28.10	0	0.00	28.15	1	2,139	0.05%
2020/07/28	3	27.50	0	0.00	27.40	3	2,147	0.14%
2020/07/27	1	27.90	0	0.00	27.85	1	2,163	0.05%
2020/07/24	0	0.00	15	28.60	28.60	-15	2,168	-0.69%
2020/07/23	3	29.70	5	29.47	29.40	-2	2,160	-0.09%
2020/07/21	3	29.50	1	29.50	29.50	2	2,150	0.09%
2020/07/20	1	29.80	6	29.92	29.95	-5	2,123	-0.24%
2020/07/17	1	29.20	0	0.00	29.20	1	2,041	0.05%
2020/07/16	0	0.00	5	29.27	28.75	-5	2,031	-0.25%
2020/07/13	5	28.96	0	0.00	28.90	5	1,995	0.25%
2020/07/09	12	28.82	2	28.95	29.05	10	1,988	0.50%
2020/07/08	1	29.00	0	0.00	28.95	1	1,973	0.05%
2020/07/07	2	28.90	0	0.00	29.00	2	1,962	0.10%
2020/07/06	2	29.15	0	0.00	29.10	2	1,955	0.10%
2020/07/03	1	28.80	0	0.00	28.70	1	1,941	0.05%
2020/07/01	4	29.45	5	29.62	29.20	-1	1,916	-0.05%
2020/06/30	1	28.00	0	0.00	28.65	1	1,810	0.06%
2020/06/24	0	0.00	1	27.85	28.15	-1	1,785	-0.06%
2020/06/23	1	27.45	10	27.50	27.45	-9	1,772	-0.51%
2020/06/19	0	0.00	1	28.30	28.05	-1	1,770	-0.06%
2020/06/18	2	28.43	0	0.00	28.25	2	1,766	0.11%
2020/06/17	11	28.79	3	28.63	28.80	8	1,753	0.46%
2020/06/16	5	26.85	9	27.11	27.65	-4	1,695	-0.24%
2020/06/15	6	26.88	0	0.00	26.65	6	1,703	0.35%
2020/06/12	0	0.00	1	26.70	27.15	-1	1,697	-0.06%
2020/06/11	5	27.72	11	27.87	27.40	-6	1,693	-0.35%
2020/06/10	0	0.00	25	28.31	28.90	-25	1,657	-1.51%
2020/06/09	7	28.92	0	0.00	28.50	7	1,660	0.42%
2020/06/08	20	29.86	0	0.00	29.70	20	1,631	1.23%
2020/06/05	15	32.70	16	32.93	33.00	-1	1,560	-0.06%
2020/06/04	13	32.68	30	32.71	32.70	-17	1,493	-1.14%
2020/06/03	15	32.93	41	32.97	32.95	-26	1,468	-1.77%
2020/06/02	18	32.71	21	32.75	32.80	-3	1,449	-0.21%
2020/06/01	64	33.34	31	33.57	33.15	33	1,411	2.34%
2020/05/29	53	32.97	52	32.32	32.85	1	1,333	0.07%
2020/05/28	33	31.17	21	31.45	31.20	12	1,186	1.01%
2020/05/27	11	30.55	0	0.00	30.70	11	1,153	0.95%
2020/05/26	15	30.42	0	0.00	30.50	15	1,127	1.33%
2020/05/25	5	30.52	0	0.00	30.40	5	1,102	0.45%
2020/05/22	38	30.44	4	30.41	30.45	34	1,057	3.22%
2020/05/21	2	29.05	1	28.45	29.25	1	904	0.11%
2020/05/13	0	0.00	6	28.99	29.20	-6	823	-0.73%
2020/05/12	2	28.50	0	0.00	28.45	2	781	0.26%
2020/05/08	3	27.80	1	27.90	27.90	2	754	0.27%
2020/05/06	2	28.30	0	0.00	28.20	2	736	0.27%
2020/05/05	0	0.00	4	28.45	28.35	-4	730	-0.55%
2020/04/22	1	26.55	0	0.00	26.65	1	661	0.15%
2020/04/16	4	26.75	0	0.00	27.05	4	629	0.64%
2020/04/14	1	26.85	0	0.00	26.85	1	607	0.16%
2020/04/06	0	0.00	5	25.25	25.35	-5	560	-0.89%
2020/03/26	3	25.15	0	0.00	25.15	3	543	0.55%
2020/03/19	0	0.00	3	22.40	22.55	-3	503	-0.60%
2020/03/18	2	24.90	0	0.00	24.80	2	476	0.42%
2020/03/16	0	0.00	3	25.80	25.30	-3	494	-0.61%
2020/03/13	6	24.48	0	0.00	26.20	6	476	1.26%
2020/03/12	1	25.70	0	0.00	25.75	1	447	0.22%
2020/03/11	3	26.90	0	0.00	26.70	3	425	0.71%
2020/03/10	1	26.90	13	26.90	26.95	-12	415	-2.89%
2020/03/09	2	26.85	37	26.98	26.80	-35	396	-8.83%
2020/03/06	0	0.00	9	27.21	27.15	-9	372	-2.42%
2020/03/05	0	0.00	6	26.30	26.60	-6	338	-1.77%
2020/03/04	0	0.00	8	25.71	25.90	-8	325	-2.46%
2020/03/03	0	0.00	2	25.80	25.80	-2	312	-0.64%
2020/02/27	2	23.45	0	0.00	23.40	2	268	0.74%
2020/02/03	2	22.70	0	0.00	22.75	2	262	0.76%
2020/01/31	14	23.86	0	0.00	23.80	14	253	5.52%
2020/01/14	1	25.95	0	0.00	25.95	1	237	0.42%
2019/12/31	5	26.60	0	0.00	26.70	5	282	1.77%
2019/12/25	0	0.00	2	26.80	26.80	-2	283	-0.71%
2019/12/12	2	27.15	30	26.80	26.80	-28	276	-10.14%
2019/12/11	30	25.92	1	26.00	26.75	29	245	11.80%
2019/12/09	0	0.00	3	25.45	25.45	-3	232	-1.29%
2019/12/05	12	25.50	0	0.00	25.70	12	241	4.97%
2019/12/04	2	25.25	0	0.00	25.35	2	241	0.83%
2019/12/03	10	25.18	0	0.00	25.15	10	243	4.11%
2019/12/02	4	25.08	0	0.00	25.05	4	244	1.64%
2019/11/29	23	25.29	0	0.00	25.20	23	248	9.24%
2019/11/19	1	25.35	0	0.00	25.35	1	266	0.38%
2019/10/25	1	25.95	0	0.00	26.00	1	391	0.26%
2019/10/18	1	26.35	0	0.00	26.55	1	425	0.24%
2019/10/17	0	0.00	1	25.20	25.70	-1	429	-0.23%
2019/10/14	1	24.85	0	0.00	24.85	1	453	0.22%
2019/10/08	0	0.00	167	24.96	24.75	-167	460	-36.26%	大賣/鉅額交易
2019/09/09	0	0.00	33	28.00	27.65	-33	721	-4.57%
2019/08/30	0	0.00	10	28.50	28.30	-10	735	-1.36%
2019/08/14	0	0.00	1	27.30	27.20	-1	892	-0.11%
2019/08/08	1	27.00	15	27.00	27.00	-14	940	-1.49%
2019/08/07	5	27.70	0	0.00	27.65	5	955	0.52%
2019/08/06	0	0.00	5	27.00	27.60	-5	978	-0.51%
2019/08/01	0	0.00	1	28.85	28.80	-1	1,310	-0.08%
2019/07/31	1	29.10	0	0.00	29.15	1	1,329	0.08%
2019/07/30	6	29.57	2	29.80	29.10	4	1,363	0.29%
2019/07/26	1	28.60	6	28.55	28.60	-5	1,357	-0.37%
2019/07/24	16	28.48	1	28.50	28.75	15	1,384	1.08%
2019/07/23	0	0.00	2	28.40	28.40	-2	1,469	-0.14%
2019/07/22	0	0.00	21	28.23	28.10	-21	1,479	-1.42%
2019/07/19	1	29.25	0	0.00	28.60	1	1,493	0.07%
2019/07/18	47	29.26	0	0.00	29.05	47	1,592	2.95%
2019/07/16	1	29.80	1	29.85	29.75	0	1,651	0.00%
2019/07/12	1	30.35	0	0.00	30.30	1	1,850	0.05%
2019/07/11	0	0.00	2	30.35	30.60	-2	1,963	-0.10%
2019/07/10	0	0.00	1	30.45	30.35	-1	2,004	-0.05%
2019/07/09	21	30.82	0	0.00	30.25	21	2,063	1.02%
2019/07/08	3	33.72	26	33.66	33.65	-23	2,055	-1.12%
2019/07/05	1	33.80	0	0.00	33.70	1	2,059	0.05%
2019/07/04	0	0.00	1	33.75	33.75	-1	2,067	-0.05%
2019/07/03	1	33.60	0	0.00	33.50	1	2,134	0.05%
2019/07/02	2	33.63	4	33.91	33.85	-2	2,277	-0.09%
2019/07/01	1	32.80	2	32.90	33.10	-1	2,313	-0.04%
2019/06/28	0	0.00	2	32.50	32.45	-2	2,304	-0.09%
2019/06/25	3	32.13	0	0.00	31.90	3	2,318	0.13%
2019/06/24	1	32.20	1	32.10	32.25	0	2,321	0.00%
2019/06/20	0	0.00	2	32.60	32.60	-2	2,388	-0.08%
2019/06/19	4	31.79	3	32.10	32.20	1	2,374	0.04%
2019/06/18	1	31.65	1	31.60	31.55	0	2,368	0.00%
2019/06/13	0	0.00	3	31.73	31.75	-3	2,424	-0.12%
2019/06/11	2	31.40	6	31.59	31.70	-4	2,471	-0.16%
2019/06/10	3	31.33	0	0.00	31.40	3	2,501	0.12%
2019/06/06	4	31.28	0	0.00	31.20	4	2,501	0.16%
2019/06/05	2	31.93	4	32.03	31.60	-2	2,502	-0.08%
2019/06/04	14	31.93	0	0.00	31.65	14	2,510	0.56%
2019/06/03	50	32.33	2	32.20	32.15	48	2,509	1.91%
2019/05/31	4	31.98	2	32.15	32.50	2	2,465	0.08%
2019/05/30	1	31.50	0	0.00	31.45	1	2,447	0.04%
2019/05/29	0	0.00	2	31.70	31.55	-2	2,443	-0.08%
2019/05/23	2	31.10	3	31.10	31.15	-1	2,408	-0.04%
2019/05/21	4	31.75	0	0.00	31.80	4	2,405	0.17%
2019/05/17	0	0.00	44	31.66	31.65	-44	2,368	-1.86%
2019/05/16	29	32.78	0	0.00	32.35	29	2,348	1.23%
2019/05/15	1	33.25	0	0.00	33.50	1	2,333	0.04%
2019/05/14	0	0.00	3	31.80	32.95	-3	2,327	-0.13%
2019/05/13	18	33.29	0	0.00	33.25	18	2,311	0.78%
2019/05/10	27	35.76	32	33.92	33.40	-5	2,286	-0.22%
2019/05/09	11	34.79	5	34.50	35.35	6	2,163	0.28%
2019/05/08	0	0.00	2	33.50	33.40	-2	1,968	-0.10%
2019/05/07	4	33.20	2	33.55	33.00	2	1,949	0.10%
2019/05/06	7	32.71	0	0.00	32.75	7	1,909	0.37%
2019/05/03	0	0.00	1	34.30	34.30	-1	1,876	-0.05%
2019/05/02	4	34.60	1	34.20	34.65	3	1,859	0.16%
2019/04/29	1	35.05	3	34.87	33.90	-2	1,835	-0.11%
2019/04/26	1	33.80	0	0.00	34.40	1	1,752	0.06%
2019/04/25	1	34.35	0	0.00	34.40	1	1,779	0.06%
2019/04/24	1	35.00	1	34.85	34.20	0	1,761	0.00%
2019/04/23	0	0.00	3	34.65	34.80	-3	1,645	-0.18%
2019/04/19	6	34.63	9	34.50	34.30	-3	1,568	-0.19%
2019/04/18	6	34.52	11	34.57	34.30	-5	1,496	-0.33%
2019/04/17	15	33.86	109	33.84	34.20	-94	1,366	-6.88%	大賣/
2019/04/16	0	0.00	4	33.34	33.40	-4	1,245	-0.32%
2019/04/15	0	0.00	6	32.65	33.00	-6	1,195	-0.50%
2019/04/11	1	31.80	0	0.00	31.90	1	1,101	0.09%
2019/04/10	2	32.15	25	31.90	32.20	-23	1,065	-2.16%
2019/04/09	28	32.61	110	32.99	32.20	-82	1,045	-7.85%	大賣/
2019/04/08	125	34.17	51	33.74	33.95	74	970	7.63%	大買/
2019/04/03	12	30.38	9	31.21	32.00	3	816	0.37%
2019/04/01	67	30.03	1	30.35	30.20	66	726	9.09%
2019/03/29	14	29.47	0	0.00	29.70	14	703	1.99%
2019/03/28	5	29.33	72	29.34	29.35	-67	693	-9.66%
2019/03/27	0	0.00	9	29.80	29.65	-9	684	-1.32%
2019/03/22	4	29.55	0	0.00	29.30	4	587	0.68%
2019/03/19	6	29.60	1	29.80	29.40	5	557	0.90%
2019/03/18	2	29.00	2	29.90	29.75	0	545	0.00%
2019/03/15	2	29.20	4	29.18	28.85	-2	492	-0.41%
2019/03/14	0	0.00	4	28.35	28.35	-4	457	-0.87%
2019/03/13	1	28.60	0	0.00	28.85	1	442	0.23%
2019/03/12	4	28.35	0	0.00	28.35	4	405	0.99%
2019/03/08	1	27.75	0	0.00	28.10	1	399	0.25%
2019/03/07	4	27.86	0	0.00	27.60	4	386	1.03%
2019/03/06	9	28.05	0	0.00	28.00	9	382	2.36%
2019/02/27	2	27.80	0	0.00	27.80	2	376	0.53%
2019/02/26	0	0.00	4	28.05	28.05	-4	370	-1.08%
2019/02/25	0	0.00	27	28.10	28.15	-27	365	-7.39%
2019/02/21	3	28.05	0	0.00	28.20	3	356	0.84%
2019/02/20	10	27.95	0	0.00	27.90	10	344	2.90%
2019/02/13	0	0.00	4	28.00	28.10	-4	355	-1.12%
2019/02/12	0	0.00	17	27.37	27.50	-17	335	-5.07%
2019/01/30	10	27.45	0	0.00	27.45	10	321	3.11%
2019/01/18	3	27.67	0	0.00	27.65	3	325	0.92%
2019/01/17	4	28.02	9	28.56	27.65	-5	319	-1.57%
2019/01/15	2	26.20	0	0.00	26.35	2	262	0.76%
2019/01/09	0	0.00	2	26.50	26.40	-2	273	-0.73%
2019/01/07	2	25.70	0	0.00	25.80	2	267	0.75%
2019/01/03	2	25.83	0	0.00	25.55	2	295	0.68%
2018/12/27	10	25.20	0	0.00	25.90	10	301	3.32%
2018/12/26	2	25.10	0	0.00	24.90	2	296	0.67%
2018/12/24	2	25.20	0	0.00	25.20	2	300	0.66%
2018/12/22	2	25.23	0	0.00	25.10	2	304	0.66%
2018/12/21	5	25.23	0	0.00	25.20	5	312	1.60%
2018/12/20	3	25.50	0	0.00	25.45	3	313	0.96%
2018/12/18	3	26.05	0	0.00	26.15	3	308	0.97%
2018/12/13	10	26.30	0	0.00	26.20	10	313	3.19%
2018/12/11	1	25.65	0	0.00	25.60	1	311	0.32%
2018/12/07	7	25.75	0	0.00	25.80	7	316	2.21%
2018/12/06	3	25.20	0	0.00	25.30	3	317	0.95%
2018/11/27	7	25.50	0	0.00	25.50	7	348	2.01%
2018/11/19	0	0.00	5	25.65	25.60	-5	361	-1.38%
2018/11/15	2	25.15	0	0.00	25.15	2	341	0.59%
2018/11/13	13	24.77	0	0.00	24.80	13	341	3.81%
2018/11/12	55	25.09	0	0.00	25.05	55	345	15.90%
2018/11/08	4	25.20	43	25.19	25.15	-39	350	-11.14%
2018/11/07	0	0.00	5	25.10	25.15	-5	352	-1.42%
2018/10/31	29	25.08	0	0.00	24.85	29	409	7.08%
2018/10/29	9	23.62	0	0.00	23.85	9	410	2.19%
2018/10/26	4	23.88	0	0.00	23.70	4	414	0.96%
2018/10/22	7	25.14	0	0.00	25.25	7	448	1.56%
2018/10/19	10	25.07	0	0.00	25.25	10	456	2.19%
2018/10/17	0	0.00	1	25.60	25.55	-1	517	-0.19%
2018/10/15	12	24.99	0	0.00	24.95	12	514	2.33%
2018/10/12	6	24.45	0	0.00	25.00	6	547	1.10%
2018/10/11	1	24.00	0	0.00	24.15	1	544	0.18%
2018/10/09	18	25.78	0	0.00	25.65	18	524	3.43%
2018/10/05	10	25.60	0	0.00	25.60	10	533	1.87%
2018/09/28	10	25.60	0	0.00	25.70	10	541	1.85%
2018/09/21	10	25.80	0	0.00	25.80	10	553	1.81%
2018/09/10	0	0.00	5	25.60	25.40	-5	606	-0.82%
2018/09/07	2	26.10	0	0.00	25.90	2	659	0.30%
2018/09/05	3	27.40	104	27.24	27.15	-101	716	-14.10%	大賣/鉅額交易
2018/08/29	1	27.85	0	0.00	27.70	1	920	0.11%
2018/08/28	0	0.00	1	27.90	27.90	-1	994	-0.10%
2018/08/24	9	27.63	1	27.60	27.55	8	1,307	0.61%
2018/08/23	0	0.00	10	27.75	27.75	-10	1,452	-0.69%
2018/08/22	5	27.80	0	0.00	27.75	5	1,512	0.33%
2018/08/17	43	27.97	0	0.00	27.85	43	1,549	2.77%
2018/08/16	7	27.65	0	0.00	27.75	7	1,549	0.45%
2018/08/15	41	27.68	0	0.00	27.60	41	1,554	2.64%
2018/08/10	2	28.55	0	0.00	28.35	2	1,570	0.13%
2018/08/09	0	0.00	11	28.65	28.70	-11	1,569	-0.70%
2018/08/08	0	0.00	2	28.95	28.85	-2	1,568	-0.13%
2018/08/07	12	28.46	1	28.55	28.50	11	1,544	0.71%
2018/08/06	0	0.00	2	28.35	28.40	-2	1,541	-0.13%
2018/07/30	2	27.65	0	0.00	27.75	2	1,513	0.13%
2018/07/23	2	26.55	0	0.00	26.55	2	1,428	0.14%
2018/07/19	0	0.00	1	27.20	27.00	-1	1,434	-0.07%
2018/07/16	1	26.65	2	26.75	26.75	-1	1,410	-0.07%
2018/07/06	0	0.00	29	24.87	25.05	-29	1,471	-1.97%
2018/06/29	0	0.00	1	26.05	25.90	-1	1,527	-0.07%
2018/06/20	11	26.52	0	0.00	26.35	11	1,498	0.73%
2018/06/19	2	26.65	0	0.00	26.55	2	1,489	0.13%
2018/06/15	1	27.15	0	0.00	27.10	1	1,475	0.07%
2018/06/14	3	28.40	3	28.75	28.75	0	1,418	0.00%
2018/06/13	12	28.53	0	0.00	28.35	12	1,379	0.87%
2018/06/08	2	29.58	24	28.98	28.40	-22	1,302	-1.69%
2018/06/07	0	0.00	1	30.80	30.85	-1	1,220	-0.08%
2018/06/05	0	0.00	1	31.15	30.95	-1	1,167	-0.09%
2018/06/04	3	31.00	10	31.04	31.45	-7	1,095	-0.64%
2018/06/01	3	29.70	8	29.48	29.40	-5	915	-0.55%
2018/05/31	3	29.35	4	29.28	29.20	-1	787	-0.13%
2018/05/30	2	27.85	3	27.87	28.30	-1	646	-0.15%
2018/05/22	1	27.40	1	27.40	27.00	0	568	0.00%
2018/05/21	0	0.00	2	26.65	26.70	-2	552	-0.36%
2018/05/17	0	0.00	6	26.57	26.70	-6	575	-1.04%
2018/05/16	2	26.65	0	0.00	26.35	2	579	0.35%
2018/05/14	0	0.00	1	26.20	26.15	-1	631	-0.16%
2018/05/10	1	26.45	0	0.00	26.50	1	649	0.15%
2018/04/26	2	25.70	0	0.00	25.50	2	745	0.27%
2018/04/25	2	26.20	0	0.00	26.25	2	776	0.26%
2018/04/16	3	28.10	3	27.40	27.50	0	1,159	0.00%
2018/03/30	0	0.00	1	26.70	26.60	-1	1,293	-0.08%
2018/03/28	1	26.75	0	0.00	26.75	1	1,325	0.08%
2018/03/23	2	26.40	0	0.00	26.65	2	1,348	0.15%
2018/03/19	0	0.00	1	27.35	27.10	-1	1,370	-0.07%
2018/03/15	0	27.60	0	0.00	27.40	0	1,380	0.00%
2018/03/12	4	27.25	4	27.10	27.25	0	1,367	0.00%
2018/03/07	1	26.70	1	26.75	26.70	0	1,379	0.00%
2018/03/05	1	26.90	0	0.00	26.90	1	1,412	0.07%
2018/02/27	0	0.00	31	27.08	27.00	-31	1,444	-2.15%
2018/02/26	1	27.20	0	0.00	27.20	1	1,465	0.07%
2018/02/12	32	25.14	1	26.00	25.05	31	1,477	2.10%
2018/02/07	3	26.08	1	26.00	25.80	2	1,502	0.13%
2018/02/02	0	0.00	22	27.67	27.50	-22	1,480	-1.49%
2018/01/31	2	28.00	67	28.01	28.05	-65	1,526	-4.26%
2018/01/30	0	0.00	3	28.70	28.25	-3	1,566	-0.19%
2018/01/29	0	0.00	2	28.55	28.70	-2	1,570	-0.13%
2018/01/26	3	28.55	0	0.00	28.55	3	1,580	0.19%
2018/01/25	17	28.67	0	0.00	28.40	17	1,596	1.06%
2018/01/24	5	28.54	0	0.00	28.65	5	1,710	0.29%
2018/01/23	28	28.63	1	29.05	28.55	27	1,755	1.54%
2018/01/19	21	28.64	0	0.00	28.40	21	1,790	1.17%
2018/01/18	25	28.90	3	28.32	28.80	22	1,777	1.24%
2018/01/17	6	29.22	5	31.22	28.60	1	1,746	0.06%
2018/01/16	0	0.00	3	29.20	30.00	-3	1,531	-0.20%
2018/01/15	3	28.38	10	28.40	28.40	-7	1,466	-0.48%
2018/01/10	10	27.75	0	0.00	27.75	10	1,475	0.68%
2018/01/09	0	0.00	5	28.20	28.25	-5	1,470	-0.34%
2018/01/08	30	28.43	0	0.00	27.90	30	1,473	2.04%
2018/01/05	3	29.05	0	0.00	28.80	3	1,451	0.21%