正文 (4906)-日盛-雙和券商分點個股進出

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

正文

(4906)

可現股當沖

股價
37.95
漲跌
▲0.60
漲幅
+1.61%
成交量
26,321張
產業
上市通信網路類股
596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

正文 (4906)籌碼相關－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	0	0.00	3	31.35	31.30	-3	2,166	-0.14%
2023/04/06	1	31.45	1	31.35	31.40	0	2,130	0.00%
2023/03/31	2	30.70	11	30.72	30.90	-9	2,069	-0.43%
2023/03/30	0	0.00	6	30.92	30.85	-6	2,026	-0.30%
2023/03/29	0	0.00	2	30.55	30.50	-2	1,954	-0.10%
2023/03/28	3	30.23	7	30.39	30.25	-4	1,916	-0.21%
2023/03/27	0	0.00	5	30.39	30.20	-5	1,860	-0.27%
2023/03/24	10	29.60	5	30.00	29.85	5	1,797	0.28%
2023/03/22	2	29.30	0	0.00	29.30	2	1,695	0.12%
2023/03/20	0	0.00	1	28.90	29.15	-1	1,639	-0.06%
2023/03/15	0	0.00	3.3	28.81	28.65	-3.3	1,612	-0.20%
2023/03/10	2	28.35	2	28.38	28.50	0	1,517	0.00%
2023/03/09	9	28.49	0	0.00	28.25	9	1,486	0.61%
2023/03/06	5	28.20	0	0.00	28.35	5	1,459	0.34%
2023/03/03	0	0.00	1	27.90	28.10	-1	1,447	-0.07%
2023/02/24	1	27.80	0	0.00	27.70	1	1,587	0.06%
2023/02/23	0	0.00	1	27.95	27.80	-1	1,601	-0.06%
2023/02/22	4	27.66	0	0.00	27.75	4	1,610	0.25%
2023/02/21	1	28.00	0	0.00	28.00	1	1,641	0.06%
2023/02/17	0	0.00	1	27.90	28.05	-1	1,656	-0.06%
2023/02/15	0	0.00	0.2	27.75	27.60	-0.2	1,723	-0.01%
2023/02/14	1	27.80	0	0.00	27.70	1	1,789	0.06%
2023/02/13	0	0.00	1	27.60	27.80	-1	1,843	-0.05%
2023/02/10	0.2	27.65	0	0.00	27.55	0.2	1,908	0.01%
2023/02/09	1	27.95	0	0.00	27.90	1	1,904	0.05%
2023/02/08	1.2	28.05	0	0.00	28.00	1.2	1,903	0.06%
2023/02/06	1	28.30	0	0.00	28.10	1	1,897	0.05%
2023/02/03	0	0.00	4	28.00	28.00	-4	1,882	-0.21%
2023/02/01	5	27.95	0	0.00	27.95	5	1,856	0.27%
2023/01/11	0	0.00	1	27.70	27.60	-1	1,877	-0.05%
2022/12/29	1	26.90	6	26.80	26.95	-5	2,046	-0.24%
2022/12/28	0	0.00	5	27.16	27.10	-5	2,140	-0.23%
2022/12/27	2	27.60	0	0.00	27.60	2	2,188	0.09%
2022/12/26	3	27.35	1	27.35	27.35	2	2,216	0.09%
2022/12/20	1	27.05	3	26.72	26.75	-2	2,501	-0.08%
2022/12/19	1	27.05	1	27.25	27.30	0	2,631	0.00%
2022/12/14	3	28.10	8	28.16	28.20	-5	3,875	-0.13%
2022/12/13	0	0.00	6	28.30	28.10	-6	3,879	-0.15%
2022/12/09	10.1	28.78	0	0.00	28.60	10.1	3,901	0.26%
2022/12/01	0	0.00	19	28.83	28.75	-19	4,042	-0.47%
2022/11/30	4	28.75	0	0.00	28.60	4	4,149	0.10%
2022/11/25	5	28.15	2	28.15	28.00	3	4,605	0.07%
2022/11/24	4	28.40	0	0.00	28.40	4	4,640	0.09%
2022/11/23	17	28.60	10	28.60	28.60	7	4,647	0.15%
2022/11/22	16	28.76	0	0.00	28.75	16	4,647	0.34%
2022/11/21	0	0.00	1	28.35	28.15	-1	4,669	-0.02%
2022/11/16	0	0.00	3	27.90	27.70	-3	4,845	-0.06%
2022/11/15	0	0.00	2	28.05	27.95	-2	4,927	-0.04%
2022/11/11	1	27.80	1	27.75	27.75	0	5,232	0.00%
2022/11/10	2	28.15	0	0.00	27.80	2	5,229	0.04%
2022/11/09	2.8	27.87	2	27.80	27.85	0.8	5,185	0.02%
2022/11/08	1	27.50	5	27.65	27.60	-4	5,145	-0.08%
2022/11/07	1	26.85	1	26.85	26.90	0	5,092	0.00%
2022/11/03	1	26.55	0	0.00	26.55	1	5,138	0.02%
2022/11/01	0	0.00	2	26.30	26.40	-2	5,223	-0.04%
2022/10/26	2.1	25.73	1	25.90	25.65	1.1	5,352	0.02%
2022/10/25	1	26.60	5	26.40	26.05	-4	5,343	-0.07%
2022/10/21	1	26.60	1	26.60	26.60	0	5,405	0.00%
2022/10/20	1	26.75	0	0.00	27.65	1	5,439	0.02%
2022/10/17	2	26.90	0	0.00	27.15	2	5,502	0.04%
2022/10/14	0	0.00	1	27.60	27.65	-1	5,498	-0.02%
2022/10/06	1	28.00	0	0.00	28.25	1	5,636	0.02%
2022/10/05	0	0.00	5	28.05	28.10	-5	5,670	-0.09%
2022/10/04	5	27.50	5.2	27.40	27.95	-0.2	5,623	0.00%
2022/10/03	1	26.95	0	0.00	27.10	1	5,647	0.02%
2022/09/30	2	26.33	4	26.61	26.70	-2	5,819	-0.03%
2022/09/29	0	0.00	2	26.70	26.75	-2	5,829	-0.03%
2022/09/28	5	26.42	1	26.05	26.05	4	5,836	0.07%
2022/09/27	5	27.02	1	27.35	27.60	4	5,759	0.07%
2022/09/26	12.1	27.52	16	27.94	27.50	-4	5,709	-0.07%
2022/09/23	22.5	30.26	21	29.94	29.30	1.5	5,662	0.03%
2022/09/22	29	32.24	4	31.95	30.40	25	5,462	0.46%
2022/09/21	0	0.00	1.2	31.25	31.05	-1.2	4,633	-0.03%
2022/09/20	0	0.00	1	30.30	30.00	-1	4,514	-0.02%
2022/09/19	2	30.08	0	0.00	30.10	2	4,559	0.04%
2022/09/15	2	31.00	0	0.00	30.85	2	4,632	0.04%
2022/09/14	0.3	30.70	13	30.83	30.95	-12.7	4,716	-0.27%
2022/09/13	1	31.35	3.1	31.45	31.10	-2.1	4,764	-0.04%
2022/09/12	12	32.03	15	31.96	31.95	-3	4,767	-0.06%
2022/09/07	2	31.53	0	0.00	31.65	2	4,920	0.04%
2022/09/06	10	31.75	10	31.55	31.55	0	5,563	0.00%
2022/09/05	16	32.50	11	32.40	32.25	5	5,576	0.09%
2022/08/31	0.1	31.70	1	31.65	31.70	-0.9	5,184	-0.02%
2022/08/29	2	31.23	1	31.30	31.30	1	5,267	0.02%
2022/08/26	2	31.85	5	31.70	31.70	-3	5,373	-0.06%
2022/08/25	0	0.00	9	31.50	31.55	-9	5,370	-0.17%
2022/08/24	4	31.16	0	0.00	31.10	4	5,343	0.07%
2022/08/23	1	31.45	12	31.25	31.50	-11	5,328	-0.21%
2022/08/22	1	31.00	1	31.20	31.10	0	5,227	0.00%
2022/08/19	9	31.00	5	30.80	31.10	4	5,150	0.08%
2022/08/18	23	29.90	23	30.28	30.25	0	4,994	0.00%
2022/08/17	1	29.60	1	29.40	29.60	0	4,855	0.00%
2022/08/16	0	0.00	5	29.44	29.35	-5	4,857	-0.10%
2022/08/12	0	0.00	3	29.13	29.15	-3	4,912	-0.06%
2022/08/11	7	29.14	0	0.00	29.10	7	4,919	0.14%
2022/08/10	0	0.00	4	29.54	29.50	-4	4,931	-0.08%
2022/08/08	0	0.00	1	28.80	28.90	-1	4,904	-0.02%
2022/08/05	5	29.23	1	29.15	29.15	4	4,875	0.08%
2022/07/27	1	30.20	1	30.40	30.70	0	4,935	0.00%
2022/07/25	1	30.50	2	30.45	30.30	-1	4,995	-0.02%
2022/07/22	2	30.08	0	0.00	30.00	2	4,991	0.04%
2022/07/21	0	0.00	1	30.05	30.30	-1	5,032	-0.02%
2022/07/20	0	0.00	1	30.40	30.30	-1	5,057	-0.02%
2022/07/19	0	0.00	6	30.43	30.40	-6	5,114	-0.12%
2022/07/18	12	30.42	7	30.31	30.05	5	5,147	0.10%
2022/07/15	0	0.00	4	30.10	30.35	-4	5,455	-0.07%
2022/07/14	2	29.78	4	29.81	30.15	-2	5,444	-0.04%
2022/07/13	3	29.62	1	29.55	29.25	2	5,385	0.04%
2022/07/12	1	29.25	2	29.08	29.00	-1	5,397	-0.02%
2022/07/11	5	29.49	2	29.20	29.35	3	5,413	0.06%
2022/07/08	14	29.12	14	29.16	29.30	0	5,411	0.00%
2022/07/07	0	0.00	1	27.85	27.85	-1	5,260	-0.02%
2022/07/06	1	26.65	0	0.00	26.30	1	5,281	0.02%
2022/07/05	0	0.00	1	27.00	26.85	-1	5,355	-0.02%
2022/07/01	11	28.26	15	27.35	27.10	-4	5,576	-0.07%
2022/06/30	2	29.45	5	29.24	29.00	-3	5,657	-0.05%
2022/06/29	2	29.88	0	0.00	30.00	2	5,752	0.03%
2022/06/28	0	0.00	2	30.90	30.55	-2	5,889	-0.03%
2022/06/27	1	30.90	1	31.15	30.95	0	5,961	0.00%
2022/06/24	3	30.72	1	30.90	30.60	2	6,030	0.03%
2022/06/23	0	0.00	2	31.25	30.65	-2	6,109	-0.03%
2022/06/22	3	31.02	2	30.55	30.80	1	6,324	0.02%
2022/06/21	0	0.00	3	30.60	30.65	-3	6,295	-0.05%
2022/06/20	2	29.40	0	0.00	29.25	2	6,334	0.03%
2022/06/17	0	0.00	2	30.10	30.25	-2	6,421	-0.03%
2022/06/16	5	31.26	3	31.38	30.55	2	6,429	0.03%
2022/06/15	20	32.52	18	32.24	31.10	2	6,541	0.03%
2022/06/14	2	30.30	9	30.98	31.50	-7	5,909	-0.12%
2022/06/13	0	0.00	2	31.00	31.00	-2	5,796	-0.03%
2022/06/09	0	0.00	15	31.20	31.30	-15	5,766	-0.26%
2022/06/07	2	31.35	0	0.00	31.20	2	5,757	0.03%
2022/06/06	0	0.00	2	31.15	31.05	-2	5,689	-0.04%
2022/06/02	5	30.30	2	30.30	30.20	3	5,660	0.05%
2022/06/01	2	29.75	1	29.65	29.85	1	5,665	0.02%
2022/05/27	0	0.00	2	28.55	28.45	-2	5,857	-0.03%
2022/05/26	0	0.00	2	28.45	28.30	-2	5,932	-0.03%
2022/05/24	2	29.08	0	0.00	28.95	2	6,142	0.03%
2022/05/20	2	29.80	4	29.65	29.45	-2	6,452	-0.03%
2022/05/18	0	0.00	1	29.00	29.00	-1	7,061	-0.01%
2022/05/17	2	29.40	1	29.35	29.35	1	7,331	0.01%
2022/05/10	0	0.00	1	28.70	28.85	-1	7,890	-0.01%
2022/05/09	3	28.70	12	28.78	28.20	-9	8,037	-0.11%
2022/05/05	1	29.95	2	30.05	29.80	-1	8,969	-0.01%
2022/05/03	2	29.90	3	30.03	29.80	-1	9,301	-0.01%
2022/04/29	43	30.94	2	31.25	30.55	41	9,289	0.44%
2022/04/28	1	30.65	0	0.00	30.65	1	9,246	0.01%
2022/04/27	1	30.25	12	29.60	30.20	-11	9,288	-0.12%
2022/04/26	12	30.09	2	30.30	30.10	10	9,351	0.11%
2022/04/25	2	30.70	7	30.11	30.05	-5	9,469	-0.05%
2022/04/22	3	31.43	10	31.50	31.55	-7	9,499	-0.07%
2022/04/21	20	31.62	15	31.56	31.85	5	9,446	0.05%
2022/04/20	8	30.57	1	30.70	30.80	7	9,101	0.08%
2022/04/19	1	30.30	2	30.45	30.30	-1	9,116	-0.01%
2022/04/18	4	30.08	0	0.00	30.00	4	9,149	0.04%
2022/04/15	4	30.08	5	30.06	30.00	-1	9,124	-0.01%
2022/04/14	4.1	30.40	0	0.00	30.35	4.1	9,132	0.04%
2022/04/12	3.1	31.02	2	31.10	30.95	1.1	9,159	0.01%
2022/04/11	4	31.48	3	31.52	31.60	1	9,186	0.01%
2022/04/08	2	32.98	0	0.00	32.70	2	9,265	0.02%
2022/04/07	3	33.03	12	33.14	32.40	-9	9,523	-0.09%
2022/04/06	0	0.00	1	33.50	33.75	-1	9,491	-0.01%
2022/04/01	3	33.42	0	0.00	33.30	3	9,924	0.03%
2022/03/31	0	0.00	10	32.95	33.00	-10	10,327	-0.10%
2022/03/29	0	0.00	10	32.50	32.60	-10	10,126	-0.10%
2022/03/28	0	0.00	6	32.45	32.45	-6	10,036	-0.06%
2022/03/25	0	0.00	13	32.31	32.20	-13	9,981	-0.13%
2022/03/23	6	31.75	0	0.00	31.90	6	9,949	0.06%
2022/03/22	28	31.44	6	31.58	32.00	22	10,247	0.21%
2022/03/21	2	31.15	2	30.98	31.20	0	10,407	0.00%
2022/03/18	8	31.06	0	0.00	30.85	8	10,359	0.08%
2022/03/17	0	0.00	2	29.48	29.80	-2	10,138	-0.02%
2022/03/16	1	29.05	1	28.95	28.95	0	10,389	0.00%
2022/03/15	3	28.98	2	29.03	29.05	1	10,541	0.01%
2022/03/14	0	0.00	0.3	29.50	29.55	-0.3	10,550	0.00%
2022/03/11	0.3	29.86	0	0.00	29.45	0.3	10,706	0.00%
2022/03/10	1	29.90	0	0.00	29.90	1	10,718	0.01%
2022/03/09	1	29.05	1	29.25	29.50	0	10,676	0.00%
2022/03/08	1	29.05	2	29.03	29.05	-1	10,664	-0.01%
2022/03/04	7	31.85	3	31.40	31.50	4	10,458	0.04%
2022/03/03	0	0.00	1	32.10	32.05	-1	10,361	-0.01%
2022/03/02	1	31.40	0	0.00	31.80	1	10,324	0.01%
2022/03/01	8	32.18	0	0.00	32.25	8	10,259	0.08%
2022/02/25	7	31.89	1	32.00	31.95	6	10,188	0.06%
2022/02/24	5	31.81	1	31.60	31.55	4	10,140	0.04%
2022/02/23	2	32.20	9	32.28	32.20	-7	10,039	-0.07%
2022/02/22	1	31.60	11	31.87	31.85	-10	10,012	-0.10%
2022/02/21	5	32.68	2	32.90	33.00	3	9,946	0.03%
2022/02/18	16	32.80	20	32.97	33.10	-4	10,211	-0.04%
2022/02/17	2	32.25	22	32.21	31.95	-20	10,036	-0.20%
2022/02/16	3	31.23	5	31.50	31.30	-2	9,751	-0.02%
2022/02/15	0	0.00	3	30.98	30.95	-3	9,720	-0.03%
2022/02/14	5	31.10	0	0.00	30.95	5	9,705	0.05%
2022/02/11	1	30.90	4	31.09	31.15	-3	9,663	-0.03%
2022/02/10	21	31.36	9.4	31.57	31.15	11.6	9,600	0.12%
2022/02/09	1	32.65	0	0.00	32.65	1	9,261	0.01%
2022/02/08	1	33.10	7	32.69	32.60	-6	9,108	-0.07%
2022/02/07	18.3	32.52	11	32.60	32.60	7.3	8,730	0.08%
2022/01/26	3.1	30.96	11.1	31.02	31.00	-8	8,149	-0.10%
2022/01/25	2	30.58	4	30.64	30.10	-2	7,974	-0.03%
2022/01/24	3	29.92	2	29.65	30.45	1	7,858	0.01%
2022/01/20	1	30.45	1	30.75	30.80	0	7,963	0.00%
2022/01/19	3	30.23	17	30.39	30.55	-14	8,241	-0.17%
2022/01/18	1	30.05	4	30.23	29.95	-3	8,136	-0.04%
2022/01/17	3	29.53	4	29.90	30.20	-1	7,981	-0.01%
2022/01/14	2	28.98	2	28.83	28.80	0	7,850	0.00%
2022/01/13	1	29.40	1	29.65	29.50	0	7,834	0.00%
2022/01/12	1	29.40	0	0.00	29.40	1	7,811	0.01%
2022/01/11	1	30.15	1	30.20	29.95	0	7,749	0.00%
2022/01/10	3	30.60	0	0.00	30.75	3	7,689	0.04%
2022/01/07	0	0.00	1	30.75	30.55	-1	7,667	-0.01%
2022/01/06	2	31.08	3	30.97	31.40	-1	7,594	-0.01%
2022/01/05	3	31.40	38	32.01	31.40	-35	7,529	-0.46%
2022/01/04	5	31.83	8	31.84	31.65	-3	7,477	-0.04%
2022/01/03	2	32.43	3	32.40	32.10	-1	7,389	-0.01%
2021/12/30	14	32.52	6	32.43	32.30	8	7,195	0.11%
2021/12/29	5	31.15	8	31.35	31.85	-3	6,836	-0.04%
2021/12/28	50	32.07	47	32.20	31.20	3	6,683	0.04%
2021/12/27	38	31.13	18	30.99	31.50	20	6,090	0.33%
2021/12/24	2	29.93	0	0.00	29.90	2	5,566	0.04%
2021/12/23	0	0.00	2	30.10	29.75	-2	5,555	-0.04%
2021/12/21	1	29.75	1	29.65	29.75	0	5,510	0.00%
2021/12/20	26	30.43	4	30.44	30.10	22	5,459	0.40%
2021/12/17	11	30.14	14	30.26	29.95	-3	5,372	-0.06%
2021/12/16	8	30.20	10	30.59	30.60	-2	5,231	-0.04%
2021/12/15	10	29.25	18	30.01	30.30	-8	4,845	-0.17%
2021/12/14	0.1	28.70	0	0.00	28.50	0.1	4,519	0.00%
2021/12/13	2	28.75	0	0.00	28.70	2	4,463	0.05%
2021/12/10	15	29.61	1	29.90	29.20	14	4,412	0.32%
2021/12/09	2	28.80	16	29.12	29.50	-14	4,100	-0.34%
2021/12/08	5	28.70	5	28.55	28.50	0	3,915	0.00%
2021/12/07	4	28.71	12	28.83	28.70	-8	3,874	-0.21%
2021/12/06	2	28.15	1	28.05	28.20	1	3,713	0.03%
2021/12/03	0	0.00	10	27.70	27.70	-10	3,702	-0.27%
2021/12/02	0	0.00	2	27.25	27.25	-2	3,734	-0.05%
2021/11/30	1	27.35	0	0.00	27.25	1	3,715	0.03%
2021/11/29	1	27.05	0	0.00	27.05	1	3,714	0.03%
2021/11/26	6	27.18	0	0.00	27.10	6	3,692	0.16%
2021/11/24	0	0.00	2	27.70	27.85	-2	3,661	-0.05%
2021/11/23	1	28.05	3	27.72	27.65	-2	3,677	-0.05%
2021/11/22	1	28.05	1	28.35	28.25	0	3,665	0.00%
2021/11/19	3	28.40	1	28.40	28.20	2	3,632	0.06%
2021/11/18	2	29.40	1	28.85	28.85	1	3,548	0.03%
2021/11/17	24	29.75	5	29.83	30.00	19	3,389	0.56%
2021/11/16	3	29.03	8.1	29.25	29.00	-5.1	2,923	-0.17%
2021/11/15	1	27.90	1	27.95	28.05	0	2,646	0.00%
2021/11/11	2	28.05	3	28.10	27.95	-1	2,625	-0.04%
2021/11/04	0	0.00	2	27.90	27.85	-2	2,645	-0.08%
2021/11/02	7	27.97	3	27.60	27.25	4	2,696	0.15%
2021/11/01	2.1	28.02	3	28.15	27.90	-0.9	2,702	-0.03%
2021/10/29	1	27.60	0	0.00	27.40	1	2,719	0.04%
2021/10/28	2	27.85	0	0.00	28.10	2	2,735	0.07%
2021/10/27	8	27.99	2	28.63	28.65	6	2,639	0.23%
2021/10/21	0	0.00	1	25.55	25.95	-1	2,475	-0.04%
2021/10/20	1	25.35	0	0.00	25.35	1	2,533	0.04%
2021/10/15	1	25.55	0	0.00	25.45	1	2,990	0.03%
2021/10/08	0	0.00	0	26.30	26.25	0	3,188	0.00%
2021/09/30	0	0.00	3	26.85	26.85	-3	3,853	-0.08%
2021/09/29	0	0.00	7	26.14	26.35	-7	3,874	-0.18%
2021/09/27	6	26.23	4	26.20	26.20	2	3,969	0.05%
2021/09/24	4	26.60	0	0.00	26.20	4	4,278	0.09%
2021/09/23	1	25.80	1	26.35	26.35	0	4,324	0.00%
2021/09/22	1	25.70	0	0.00	25.50	1	4,368	0.02%
2021/09/17	1	25.25	1	25.45	25.50	0	4,626	0.00%
2021/09/16	0	0.00	2	25.45	25.30	-2	4,715	-0.04%
2021/09/14	0	0.00	1	25.65	25.65	-1	4,769	-0.02%
2021/09/09	1	25.25	0	0.00	25.25	1	4,840	0.02%
2021/09/08	6	24.75	10	24.80	24.65	-4	4,840	-0.08%
2021/09/07	2	25.55	0	0.00	25.25	2	4,839	0.04%
2021/09/02	1	26.25	1	26.35	26.10	0	4,894	0.00%
2021/09/01	1	26.50	0	0.00	26.65	1	4,887	0.02%
2021/08/31	3	26.50	0	0.00	26.45	3	4,878	0.06%
2021/08/30	1	26.45	0	0.00	26.55	1	4,883	0.02%
2021/08/27	0	0.00	1	26.20	26.30	-1	4,888	-0.02%
2021/08/26	3	26.15	0	0.00	26.15	3	4,865	0.06%
2021/08/25	1	26.35	0	0.00	26.30	1	4,845	0.02%
2021/08/24	1	26.20	0	0.00	25.90	1	4,841	0.02%
2021/08/19	1	26.10	0	0.00	26.10	1	4,840	0.02%
2021/08/17	3	26.07	1	26.25	25.85	2	4,862	0.04%
2021/08/16	2	26.30	2	26.23	26.15	0	4,841	0.00%
2021/08/12	3	27.45	1	27.70	27.65	2	4,811	0.04%
2021/08/11	3	27.75	2	27.78	27.75	1	4,834	0.02%
2021/08/10	2	28.15	3	28.02	27.65	-1	4,856	-0.02%
2021/08/09	2	28.78	1	28.40	28.40	1	4,896	0.02%
2021/08/06	1	29.95	10	30.03	30.15	-9	4,847	-0.19%
2021/08/05	5	29.92	2	29.90	29.85	3	4,892	0.06%
2021/08/04	1	31.15	3	31.15	30.55	-2	4,982	-0.04%
2021/08/03	2	32.75	5	32.86	32.85	-3	4,997	-0.06%
2021/08/02	2	32.80	0	0.00	32.75	2	4,961	0.04%
2021/07/30	4	32.85	2	33.35	32.80	2	4,976	0.04%
2021/07/27	2	34.33	1	34.25	34.15	1	4,973	0.02%
2021/07/26	2	34.63	0	0.00	34.45	2	5,017	0.04%
2021/07/23	4	34.55	10	34.74	34.60	-6	5,000	-0.12%
2021/07/22	0	0.00	5	33.31	33.70	-5	4,766	-0.10%
2021/07/21	3	32.60	3	33.33	32.30	0	4,734	0.00%
2021/07/20	3	33.10	1	33.40	33.10	2	4,720	0.04%
2021/07/16	2	34.20	0	0.00	34.30	2	4,840	0.04%
2021/07/15	2	34.18	1	34.15	33.95	1	4,860	0.02%
2021/07/14	2	34.10	7	34.00	34.30	-5	4,878	-0.10%
2021/07/12	8	34.36	5	34.56	34.35	3	5,099	0.06%
2021/07/09	0	0.00	3	33.52	33.75	-3	5,007	-0.06%
2021/07/07	1	33.00	1	33.25	32.95	0	5,359	0.00%
2021/07/06	10	33.00	0	0.00	33.00	10	5,880	0.17%
2021/07/05	1	32.95	6	32.97	33.00	-5	6,207	-0.08%
2021/07/01	5	34.09	2	34.10	33.25	3	6,693	0.04%
2021/06/30	0	0.00	2	32.88	33.00	-2	6,463	-0.03%
2021/06/29	6	32.47	7	32.25	32.50	-1	6,427	-0.02%
2021/06/28	18	32.97	10	32.98	33.20	8	6,428	0.12%
2021/06/25	1	31.70	2	31.80	31.85	-1	6,265	-0.02%
2021/06/24	2	31.15	0	0.00	31.25	2	6,285	0.03%
2021/06/21	1	30.10	2	30.50	30.15	-1	6,542	-0.02%
2021/06/16	0	0.00	2	30.70	30.60	-2	7,005	-0.03%
2021/06/15	3	30.85	0	0.00	30.85	3	7,156	0.04%
2021/06/11	1	30.55	0	0.00	30.60	1	7,215	0.01%
2021/06/10	0	0.00	5	31.00	30.85	-5	7,261	-0.07%
2021/06/04	2	29.93	0	0.00	29.95	2	7,688	0.03%
2021/05/31	0	0.00	16	30.03	30.05	-16	8,111	-0.20%
2021/05/28	6	29.52	17	29.72	29.80	-11	8,167	-0.13%
2021/05/27	2	29.10	0	0.00	29.35	2	8,371	0.02%
2021/05/25	2	29.00	0	0.00	29.00	2	8,526	0.02%
2021/05/24	0	0.00	1	28.75	29.00	-1	8,556	-0.01%
2021/05/21	0	0.00	1	28.70	28.75	-1	8,767	-0.01%
2021/05/20	2	28.30	0	0.00	28.40	2	8,887	0.02%
2021/05/19	22	28.85	2	28.43	28.75	20	8,966	0.22%
2021/05/18	2	28.38	1	28.35	28.60	1	8,974	0.01%
2021/05/17	1	25.90	40	26.06	26.00	-39	8,963	-0.44%
2021/05/14	2	28.13	0	0.00	27.90	2	8,903	0.02%
2021/05/13	10	27.87	0	0.00	27.60	10	8,870	0.11%
2021/05/12	7	28.80	2	28.05	28.15	5	8,810	0.06%
2021/05/11	6	30.83	33	30.49	30.70	-27	8,661	-0.31%
2021/05/10	4	32.10	0	0.00	32.20	4	8,595	0.05%
2021/05/05	2	31.90	0	0.00	31.50	2	8,546	0.02%
2021/05/04	6	31.65	4	32.35	31.95	2	8,551	0.02%
2021/05/03	2	33.48	35	33.61	33.10	-33	8,504	-0.39%
2021/04/29	0	0.00	5	35.20	34.55	-5	8,434	-0.06%
2021/04/28	8	35.06	8	35.20	34.90	0	8,421	0.00%
2021/04/27	0	0.00	1	35.00	34.70	-1	8,426	-0.01%
2021/04/26	4	34.95	9	34.86	35.00	-5	8,465	-0.06%
2021/04/23	3	34.75	0	0.00	34.70	3	8,461	0.04%
2021/04/22	4	35.03	0	0.00	34.35	4	8,508	0.05%
2021/04/21	5	35.24	10	35.20	35.15	-5	8,401	-0.06%
2021/04/20	1	35.85	0	0.00	35.50	1	8,360	0.01%
2021/04/19	36	36.49	1	36.00	35.80	35	8,381	0.42%
2021/04/16	12	36.28	9	36.25	36.40	3	8,271	0.04%
2021/04/15	11	35.75	3	36.00	35.50	8	8,043	0.10%
2021/04/14	4	34.65	5	34.99	34.95	-1	7,935	-0.01%
2021/04/13	6	35.63	22.6	35.77	35.35	-16.6	8,112	-0.20%
2021/04/12	25	36.47	2	36.70	36.30	23	8,481	0.27%
2021/04/09	13	35.31	1	35.25	35.75	12	8,026	0.15%
2021/04/08	18	35.07	9	34.71	34.75	9	7,714	0.12%
2021/04/07	2	33.48	7	33.39	33.50	-5	7,415	-0.07%
2021/04/06	0	0.00	5	32.60	32.70	-5	7,471	-0.07%
2021/04/01	0	0.00	1	32.50	32.50	-1	7,490	-0.01%
2021/03/30	16	32.17	1	32.35	32.15	15	7,427	0.20%
2021/03/29	0	0.00	152	32.42	32.55	-152	7,353	-2.07%	大賣/鉅額交易
2021/03/26	21	32.69	64	32.68	32.55	-43	7,299	-0.59%
2021/03/25	3	32.58	9	32.90	32.65	-6	7,110	-0.08%
2021/03/24	1	32.85	2	32.65	32.90	-1	7,130	-0.01%
2021/03/23	7	32.69	6	32.48	32.50	1	7,143	0.01%
2021/03/22	8	33.13	15	33.23	33.10	-7	7,072	-0.10%
2021/03/19	2	32.80	5	32.50	33.10	-3	6,919	-0.04%
2021/03/18	2	32.33	11	32.23	32.30	-9	6,776	-0.13%
2021/03/17	6	31.74	2	31.90	31.75	4	6,814	0.06%
2021/03/16	1	31.35	0	0.00	31.45	1	6,874	0.01%
2021/03/15	61	31.51	60	31.52	31.55	1	6,885	0.01%
2021/03/12	8	31.89	0	0.00	31.85	8	6,983	0.11%
2021/03/11	22	32.05	10	31.99	32.00	12	7,013	0.17%
2021/03/10	11	31.70	2	31.50	31.50	9	6,863	0.13%
2021/03/08	4	31.39	3	31.70	30.95	1	6,870	0.01%
2021/03/05	5	30.99	1	31.40	31.20	4	6,740	0.06%
2021/03/04	4	30.80	1	31.15	31.05	3	6,719	0.04%
2021/03/03	2	30.58	0	0.00	30.90	2	6,724	0.03%
2021/03/02	5	31.56	4	31.49	30.80	1	6,706	0.01%
2021/02/26	4	30.94	1	31.05	31.00	3	6,577	0.05%
2021/02/25	0	0.00	1	30.70	30.60	-1	6,565	-0.02%
2021/02/24	22	30.60	0	0.00	30.55	22	6,625	0.33%
2021/02/23	10	31.07	1	31.20	31.00	9	6,618	0.14%
2021/02/22	3	30.35	10	30.47	30.75	-7	6,583	-0.11%
2021/02/19	1	29.80	7	29.71	30.05	-6	6,855	-0.09%
2021/02/18	0	0.00	3	29.18	29.40	-3	6,968	-0.04%
2021/02/17	0	0.00	2	28.60	28.85	-2	7,301	-0.03%
2021/02/01	1	27.50	0	0.00	27.75	1	8,195	0.01%
2021/01/29	5	28.06	0	0.00	28.15	5	8,357	0.06%
2021/01/26	2	27.85	0	0.00	27.75	2	9,746	0.02%
2021/01/25	1	27.55	4	28.01	28.10	-3	10,818	-0.03%
2021/01/22	1	27.90	2	27.95	28.05	-1	10,897	-0.01%
2021/01/21	7	28.56	11	28.12	27.90	-4	10,893	-0.04%
2021/01/20	5	28.75	2	28.40	28.30	3	10,967	0.03%
2021/01/19	7	29.52	5	29.51	29.30	2	10,903	0.02%
2021/01/18	5	28.66	0	0.00	28.95	5	10,850	0.05%
2021/01/15	5	29.37	5	29.40	29.05	0	10,821	0.00%
2021/01/14	1	30.05	1	29.90	30.00	0	10,774	0.00%
2021/01/13	1	29.50	1	29.60	29.60	0	10,786	0.00%
2021/01/12	5	29.61	0	0.00	29.50	5	10,775	0.05%
2021/01/08	1	30.20	0	0.00	30.15	1	10,704	0.01%
2021/01/07	3	30.35	30	30.39	30.25	-27	10,648	-0.25%
2021/01/06	26	30.53	3	30.15	30.55	23	10,586	0.22%
2021/01/05	14	32.48	18	32.33	32.50	-4	10,188	-0.04%
2021/01/04	6	30.96	1	30.80	30.70	5	9,599	0.05%
2020/12/31	2	30.38	0	0.00	30.45	2	9,604	0.02%
2020/12/30	5	30.79	2	30.55	30.55	3	9,554	0.03%
2020/12/29	40	31.10	48	31.00	30.85	-8	9,462	-0.08%
2020/12/25	0	0.00	2	29.70	29.65	-2	9,099	-0.02%
2020/12/24	0	0.00	30	29.55	29.35	-30	9,071	-0.33%
2020/12/23	5	28.90	1	29.10	29.35	4	9,027	0.04%
2020/12/22	3	29.08	2	29.60	28.85	1	9,032	0.01%
2020/12/18	1	29.35	0	0.00	29.65	1	9,089	0.01%
2020/12/17	2	28.90	2	29.10	29.40	0	9,124	0.00%
2020/12/15	1	29.05	4	29.20	28.70	-3	9,413	-0.03%
2020/12/14	2	29.08	1	29.40	29.40	1	9,393	0.01%
2020/12/11	9	29.52	8	29.36	29.25	1	9,501	0.01%
2020/12/10	3	30.62	5	30.70	30.10	-2	9,310	-0.02%
2020/12/09	1	30.55	1	30.60	30.55	0	9,190	0.00%
2020/12/08	5	31.00	0	0.00	30.50	5	9,173	0.05%
2020/12/07	1	30.90	4	30.80	30.60	-3	9,050	-0.03%
2020/12/04	0	0.00	1	30.50	30.50	-1	9,006	-0.01%
2020/12/03	0	0.00	8	30.66	30.35	-8	8,973	-0.09%
2020/12/02	2	30.10	20	30.15	30.10	-18	8,881	-0.20%
2020/12/01	0	0.00	3	30.35	30.40	-3	8,891	-0.03%
2020/11/30	2	30.20	1	30.50	30.20	1	8,914	0.01%
2020/11/27	0	0.00	2	29.95	30.15	-2	8,957	-0.02%
2020/11/26	20	29.95	0	0.00	29.95	20	8,987	0.22%
2020/11/24	7	29.99	0	0.00	29.80	7	8,959	0.08%
2020/11/23	1	30.30	0	0.00	30.20	1	8,953	0.01%
2020/11/20	0	0.00	3	30.25	30.10	-3	8,909	-0.03%
2020/11/19	6	30.01	1	30.35	29.95	5	8,962	0.06%
2020/11/18	7	30.80	17	30.90	30.50	-10	9,001	-0.11%
2020/11/17	0	0.00	2	30.60	30.65	-2	9,020	-0.02%
2020/11/16	1	30.70	6	30.72	30.85	-5	9,131	-0.05%
2020/11/13	4	30.18	21	30.13	30.25	-17	8,925	-0.19%
2020/11/12	5	29.11	1	29.20	28.95	4	8,660	0.05%
2020/11/11	1	29.75	2	29.65	29.65	-1	8,567	-0.01%
2020/11/10	0	0.00	15	29.22	29.05	-15	8,443	-0.18%
2020/11/09	3	29.35	14	29.42	29.30	-11	8,492	-0.13%
2020/11/06	13	28.99	8	28.96	29.00	5	8,475	0.06%
2020/11/05	10	28.50	6	29.04	28.50	4	8,567	0.05%
2020/11/04	10	28.88	6	28.95	28.85	4	8,474	0.05%
2020/11/03	36	30.51	26	29.70	29.20	10	8,350	0.12%
2020/11/02	21	30.39	51	30.32	30.50	-30	7,719	-0.39%
2020/10/30	3	27.80	11	28.07	27.75	-8	6,659	-0.12%
2020/10/29	3	27.20	2	27.50	27.60	1	6,636	0.02%
2020/10/28	10	28.10	2	28.05	27.55	8	6,670	0.12%
2020/10/22	2	27.50	0	0.00	27.55	2	6,573	0.03%
2020/10/21	8	27.75	10	27.90	27.85	-2	6,609	-0.03%
2020/10/20	0	0.00	7	27.62	27.50	-7	6,581	-0.11%
2020/10/19	0.1	27.20	12	27.31	27.30	-11.9	6,562	-0.18%
2020/10/13	11	27.29	0	0.00	27.25	11	6,666	0.16%
2020/10/12	31	27.00	31	27.00	26.80	0	6,646	0.00%
2020/10/08	4	26.85	1	26.95	27.05	3	6,641	0.05%
2020/10/06	0	0.00	7	26.00	26.00	-7	6,579	-0.11%
2020/10/05	0	0.00	1	25.70	25.70	-1	6,608	-0.02%
2020/09/29	3	25.60	0	0.00	25.45	3	6,745	0.04%
2020/09/28	1	25.65	0	0.00	25.65	1	6,822	0.01%
2020/09/25	4	25.69	1	25.25	25.25	3	6,946	0.04%
2020/09/24	3	26.00	2	25.80	25.60	1	6,962	0.01%
2020/09/23	2	26.63	2	26.75	26.65	0	6,916	0.00%
2020/09/22	5	26.84	1	26.90	26.80	4	6,990	0.06%
2020/09/21	5	27.52	6	27.59	27.70	-1	7,069	-0.01%
2020/09/18	18	27.91	11	28.64	27.55	7	7,041	0.10%
2020/09/17	8	28.03	7	27.91	28.10	1	6,712	0.01%
2020/09/16	1	27.95	10	27.68	27.85	-9	6,659	-0.14%
2020/09/14	0	0.00	1	26.95	27.15	-1	6,636	-0.02%
2020/09/11	6	26.76	1	26.55	26.55	5	6,766	0.07%
2020/09/10	7	27.34	1	27.50	27.25	6	6,718	0.09%
2020/09/09	3	27.40	2	27.35	27.35	1	6,700	0.01%
2020/09/08	0	0.00	4	27.13	27.30	-4	6,638	-0.06%
2020/09/07	6	27.14	2	26.80	26.80	4	6,593	0.06%
2020/09/04	10	27.05	11	27.15	27.20	-1	6,566	-0.02%
2020/09/03	2	27.80	1	28.45	27.80	1	6,495	0.02%
2020/09/02	2	28.25	7	28.14	28.20	-5	6,405	-0.08%
2020/09/01	11	27.74	3	28.05	27.90	8	6,316	0.13%
2020/08/31	51	27.85	51	27.85	27.75	0	6,232	0.00%
2020/08/28	0	0.00	1	27.80	27.50	-1	6,174	-0.02%
2020/08/27	24	27.80	6	27.72	27.30	18	6,148	0.29%
2020/08/26	2	27.70	2	28.00	27.70	0	6,041	0.00%
2020/08/25	2	27.65	5	27.73	27.60	-3	5,980	-0.05%
2020/08/24	7	28.16	0	0.00	28.15	7	5,854	0.12%
2020/08/21	3	27.72	24	28.05	27.85	-21	5,652	-0.37%
2020/08/20	10	27.17	11	27.38	26.65	-1	5,236	-0.02%
2020/08/19	63	27.47	75	27.48	27.30	-12	4,917	-0.24%
2020/08/18	0	0.00	4	27.35	27.20	-4	4,736	-0.08%
2020/08/17	3	26.65	2	27.00	26.80	1	4,657	0.02%
2020/08/14	1	26.75	1	26.80	26.80	0	4,604	0.00%
2020/08/13	19	27.15	10	27.10	27.10	9	4,536	0.20%
2020/08/12	7	27.34	8	27.25	27.65	-1	4,356	-0.02%
2020/08/11	11	26.75	9	26.86	26.75	2	4,191	0.05%
2020/08/10	2	26.20	3	26.67	26.45	-1	3,949	-0.03%
2020/08/07	2	25.95	4	26.41	26.50	-2	3,920	-0.05%
2020/08/06	2	26.30	4.2	26.39	25.90	-2.2	3,811	-0.06%
2020/08/04	6	25.15	1	25.40	25.15	5	3,478	0.14%
2020/08/03	3	24.65	3	24.97	24.90	0	3,466	0.00%
2020/07/29	0	0.00	2	23.95	23.70	-2	3,488	-0.06%
2020/07/28	2	23.45	2	23.38	23.10	0	3,514	0.00%
2020/07/27	5	24.13	3	24.62	23.85	2	3,490	0.06%
2020/07/24	3	24.67	0	0.00	24.50	3	3,453	0.09%
2020/07/22	1	24.90	0	0.00	24.85	1	3,440	0.03%
2020/07/21	0	0.00	16	24.77	25.00	-16	3,404	-0.47%
2020/07/17	0	0.00	16	23.80	23.40	-16	3,312	-0.48%
2020/07/15	4	24.15	0	0.00	24.10	4	3,271	0.12%
2020/07/13	4	25.10	0	0.00	25.00	4	3,281	0.12%
2020/07/09	17	25.27	0	0.00	24.90	17	3,389	0.50%
2020/07/08	0	0.00	1	24.80	24.80	-1	3,345	-0.03%
2020/07/06	1	24.95	2	25.00	25.15	-1	3,215	-0.03%
2020/07/02	2	24.15	15	24.38	24.20	-13	3,054	-0.43%
2020/07/01	15	24.25	1	24.40	24.30	14	3,012	0.46%
2020/06/30	4	23.83	7	23.89	24.10	-3	2,913	-0.10%
2020/06/24	0	0.00	4	22.40	22.40	-4	2,784	-0.14%
2020/06/22	1	22.70	0	0.00	22.45	1	2,797	0.04%
2020/06/19	4	22.20	0.1	22.45	22.55	3.9	2,808	0.14%
2020/06/18	6	22.60	1	22.35	22.20	5	2,710	0.18%
2020/06/12	3	20.77	0	0.00	20.85	3	2,679	0.11%
2020/06/10	1	21.60	0	0.00	21.70	1	2,713	0.04%
2020/06/04	0	0.00	1	22.15	22.00	-1	2,865	-0.03%
2020/06/03	0	21.80	0	0.00	22.00	0	2,871	0.00%
2020/05/21	1	21.40	1	21.70	21.60	0	2,865	0.00%
2020/05/20	0	0.00	1	21.35	21.35	-1	2,877	-0.03%
2020/05/19	1	21.30	0	0.00	21.35	1	2,968	0.03%
2020/05/11	1	21.80	1	21.80	21.75	0	2,836	0.00%
2020/05/08	1	21.40	4	21.83	21.80	-3	2,809	-0.11%
2020/04/30	10	20.85	0	0.00	20.80	10	2,632	0.38%
2020/04/27	0	0.00	2	20.40	20.40	-2	2,677	-0.07%
2020/04/20	0	0.00	3	20.20	20.20	-3	2,737	-0.11%
2020/04/16	2	19.70	6	20.08	20.00	-4	2,780	-0.14%
2020/04/14	3	20.40	8	20.71	20.50	-5	2,747	-0.18%
2020/04/13	0	0.00	5	19.80	20.45	-5	2,634	-0.19%
2020/04/09	3	19.55	0	0.00	19.55	3	2,635	0.11%
2020/04/01	1	19.10	0	0.00	19.30	1	2,655	0.04%
2020/03/30	0	0.00	11	18.34	19.00	-11	2,699	-0.41%
2020/03/26	0	0.00	5	18.30	18.25	-5	2,705	-0.18%
2020/03/25	0	0.00	10	18.23	18.25	-10	2,704	-0.37%
2020/03/24	5	17.45	3	17.00	17.45	2	2,694	0.07%
2020/03/23	0	0.00	10	15.40	16.00	-10	2,739	-0.37%
2020/03/20	10	16.25	1	16.20	16.25	9	2,913	0.31%
2020/03/19	1	14.90	1	15.00	14.80	0	2,906	0.00%
2020/03/17	2	17.50	2	17.73	16.90	0	2,865	0.00%
2020/03/16	5	19.95	1	18.75	18.75	4	2,816	0.14%
2020/03/13	1	19.55	7	19.95	19.95	-6	2,805	-0.21%
2020/03/12	1	22.50	5	22.70	21.70	-4	2,722	-0.15%
2020/03/11	1	22.70	0	0.00	22.90	1	2,621	0.04%
2020/03/05	2	23.70	0	0.00	23.70	2	2,578	0.08%
2020/02/24	8	23.55	0	0.00	23.50	8	2,608	0.31%
2020/02/21	3	23.88	6	23.94	23.95	-3	2,614	-0.11%
2020/02/20	5	24.15	5	23.85	23.85	0	2,620	0.00%
2020/02/19	0	0.00	1	23.60	23.80	-1	2,596	-0.04%
2020/02/18	1	23.15	0	0.00	23.20	1	2,569	0.04%
2020/02/13	1	22.90	0	0.00	23.15	1	2,572	0.04%
2020/02/10	2	21.93	0	0.00	22.35	2	2,539	0.08%
2020/02/06	1	22.90	2	23.35	23.30	-1	2,554	-0.04%
2020/02/04	4	22.70	0	0.00	22.75	4	2,614	0.15%
2020/02/03	2	22.00	0	0.00	22.40	2	2,640	0.08%
2020/01/31	0	0.00	6	23.65	23.75	-6	2,605	-0.23%
2020/01/30	0	0.00	1	23.75	23.55	-1	2,653	-0.04%
2020/01/17	0	0.00	1	25.70	25.65	-1	2,651	-0.04%
2020/01/16	0	0.00	4	25.70	25.80	-4	2,635	-0.15%
2020/01/14	1	25.05	0	0.00	25.35	1	2,601	0.04%
2020/01/09	1	24.25	0	0.00	24.25	1	2,510	0.04%
2020/01/08	4	24.19	0	0.00	24.05	4	2,545	0.16%
2020/01/07	5	24.55	0	0.00	24.60	5	2,553	0.20%
2020/01/06	0	0.00	6	25.05	25.10	-6	2,682	-0.22%
2020/01/03	1	25.80	0	0.00	25.25	1	2,679	0.04%
2019/12/30	5	25.70	0	0.00	25.80	5	2,649	0.19%
2019/12/26	0	0.00	5	26.10	26.10	-5	2,653	-0.19%
2019/12/24	0.2	25.80	0	0.00	25.85	0.2	2,640	0.01%
2019/12/23	2	25.80	0	0.00	25.50	2	2,682	0.07%
2019/12/20	5	25.70	0	0.00	26.00	5	2,689	0.19%
2019/12/19	6	25.78	0	0.00	25.75	6	2,690	0.22%
2019/12/18	11	25.99	3	26.00	25.90	8	2,716	0.29%
2019/12/17	13	25.84	20	26.14	26.00	-7	2,712	-0.26%
2019/12/16	0	0.00	2	25.20	25.20	-2	2,542	-0.08%
2019/12/13	0	0.00	1	24.80	24.45	-1	2,543	-0.04%
2019/12/12	19	24.51	0	0.00	24.50	19	2,552	0.74%
2019/12/10	0	0.00	1	25.15	25.00	-1	2,573	-0.04%
2019/12/02	5	24.90	0	0.00	25.30	5	2,755	0.18%
2019/11/26	0	0.00	2	25.40	25.30	-2	2,890	-0.07%
2019/11/25	0	0.00	4	25.20	25.35	-4	2,975	-0.13%
2019/11/21	2	25.00	0	0.00	25.25	2	3,095	0.06%
2019/11/20	2	24.95	0	0.00	25.15	2	3,114	0.06%
2019/11/19	8	24.85	0	0.00	24.95	8	3,187	0.25%
2019/11/18	1	24.85	3	24.98	25.10	-2	3,234	-0.06%
2019/11/12	1	23.75	1	24.00	24.00	0	3,529	0.00%
2019/11/11	2	23.90	1	23.75	23.75	1	3,777	0.03%
2019/11/07	1	24.30	0	0.00	24.10	1	4,042	0.02%
2019/11/06	6	24.38	0	0.00	24.40	6	4,191	0.14%
2019/11/05	0	0.00	2	24.50	24.65	-2	4,378	-0.05%
2019/11/04	2	24.80	0	0.00	24.85	2	4,522	0.04%
2019/11/01	2	23.53	1	23.85	23.85	1	4,556	0.02%
2019/10/31	1	24.05	1	23.80	23.80	0	4,603	0.00%
2019/10/30	2	24.30	0	0.00	24.25	2	4,649	0.04%
2019/10/29	3	24.13	0	0.00	24.15	3	4,688	0.06%
2019/10/28	3	24.73	1	25.40	24.70	2	4,713	0.04%
2019/10/25	1	25.20	0	0.00	25.35	1	4,689	0.02%
2019/10/23	2	25.13	0	0.00	25.10	2	5,075	0.04%
2019/10/22	0	0.00	1	25.60	25.35	-1	5,113	-0.02%
2019/10/18	3	25.50	3	25.45	25.30	0	5,302	0.00%
2019/10/17	0	0.00	1	25.20	25.35	-1	5,324	-0.02%
2019/10/16	2	25.10	0	0.00	25.15	2	5,375	0.04%
2019/10/15	30	24.92	0	0.00	24.70	30	5,431	0.55%
2019/10/14	31	24.57	4	24.50	24.95	27	5,453	0.50%
2019/10/09	0	0.00	1	25.65	25.65	-1	5,363	-0.02%
2019/10/04	1	26.20	0	0.00	26.15	1	5,900	0.02%
2019/10/02	1	25.55	4	26.05	26.60	-3	5,923	-0.05%
2019/10/01	1	25.90	1	25.90	25.90	0	5,902	0.00%
2019/09/27	1	26.60	0	0.00	26.25	1	5,875	0.02%
2019/09/26	2	26.75	1	26.90	26.75	1	5,850	0.02%
2019/09/25	1	26.65	2	26.50	26.40	-1	5,800	-0.02%
2019/09/24	0	0.00	1	26.85	26.90	-1	5,796	-0.02%
2019/09/23	3	26.88	1	27.05	26.80	2	5,827	0.03%
2019/09/19	2	26.55	0	0.00	26.60	2	5,924	0.03%
2019/09/17	1	26.50	1	26.85	26.70	0	6,068	0.00%
2019/09/16	0	0.00	2	26.70	26.55	-2	6,108	-0.03%
2019/09/11	1	27.25	0	0.00	27.20	1	6,057	0.02%
2019/09/10	1	27.40	1	27.45	27.25	0	6,013	0.00%
2019/09/09	1	27.60	1	27.70	27.70	0	5,964	0.00%
2019/09/06	3	28.02	8	28.37	28.15	-5	5,927	-0.08%
2019/09/05	0	0.00	4	28.58	28.55	-4	5,869	-0.07%
2019/09/03	0	0.00	7	28.80	28.55	-7	5,846	-0.12%
2019/09/02	2	28.40	6	28.46	28.65	-4	5,815	-0.07%
2019/08/30	1	28.25	1	28.20	28.00	0	5,760	0.00%
2019/08/29	0	0.00	2	27.93	27.90	-2	5,720	-0.03%
2019/08/28	0	0.00	11	27.90	27.60	-11	5,675	-0.19%
2019/08/27	2	27.35	1	27.30	27.65	1	5,580	0.02%
2019/08/26	3	27.03	3	27.10	26.85	0	5,536	0.00%
2019/08/23	4	28.20	1	28.25	28.10	3	5,457	0.05%
2019/08/22	16	28.38	6	28.74	28.45	10	5,445	0.18%
2019/08/21	5	28.14	1	28.25	28.25	4	5,355	0.07%
2019/08/20	14	28.93	0	0.00	28.30	14	5,293	0.26%
2019/08/19	0	0.00	1	28.65	28.85	-1	5,210	-0.02%
2019/08/16	11	28.70	1	28.75	28.65	10	5,170	0.19%
2019/08/15	6	28.85	8	29.05	28.75	-2	5,126	-0.04%
2019/08/14	6	28.58	15	28.73	28.95	-9	5,035	-0.18%
2019/08/13	4	28.04	0	0.00	27.75	4	4,835	0.08%
2019/08/12	3	28.97	7	29.11	28.75	-4	4,774	-0.08%
2019/08/08	2	28.35	7	28.51	28.45	-5	4,616	-0.11%
2019/08/07	6	28.48	5	28.00	28.05	1	4,537	0.02%
2019/08/06	17	28.06	3	27.90	28.30	14	4,373	0.32%
2019/08/05	0	0.00	5	27.58	27.40	-5	4,279	-0.12%
2019/08/02	0	0.00	1	27.20	27.15	-1	4,223	-0.02%
2019/08/01	1	27.45	7	27.53	27.70	-6	4,257	-0.14%
2019/07/31	1	26.55	5	26.99	27.05	-4	4,261	-0.09%
2019/07/30	6	26.72	0	0.00	26.45	6	4,274	0.14%
2019/07/29	9	27.54	11	27.30	27.20	-2	4,277	-0.05%
2019/07/26	2	27.40	3	27.38	27.40	-1	4,281	-0.02%
2019/07/25	2	28.03	5	28.12	27.60	-3	4,335	-0.07%
2019/07/24	0	0.00	1	27.10	27.20	-1	4,229	-0.02%
2019/07/23	0	0.00	3	27.20	26.85	-3	4,220	-0.07%
2019/07/18	1	26.35	4	26.50	26.20	-3	4,231	-0.07%
2019/07/16	4	26.20	0	0.00	26.15	4	4,296	0.09%
2019/07/12	2	25.80	1	26.05	26.00	1	4,254	0.02%
2019/07/11	0	0.00	1	25.45	25.70	-1	4,226	-0.02%
2019/07/10	2	26.68	16	26.84	25.60	-14	4,243	-0.33%
2019/07/09	0	0.00	3	25.70	25.90	-3	3,908	-0.08%
2019/07/08	3	25.60	0	0.00	25.75	3	3,902	0.08%
2019/07/02	1	25.55	2	25.60	25.70	-1	4,028	-0.02%
2019/06/27	0	0.00	5	25.85	25.25	-5	4,034	-0.12%
2019/06/26	0	0.00	5	25.75	25.70	-5	3,911	-0.13%
2019/06/25	13	25.75	4	25.68	25.35	9	3,926	0.23%
2019/06/24	1	25.35	0	0.00	25.30	1	3,877	0.03%
2019/06/12	1	23.60	0	0.00	23.60	1	4,717	0.02%
2019/06/10	0	0.00	1	23.45	23.50	-1	4,787	-0.02%
2019/05/30	0	0.00	1	23.20	23.20	-1	5,063	-0.02%
2019/05/29	3	22.75	0	0.00	22.60	3	5,109	0.06%
2019/05/28	1	23.05	0	0.00	23.15	1	5,107	0.02%
2019/05/27	1	23.20	0	0.00	23.15	1	5,149	0.02%
2019/05/23	0	0.00	3	23.48	23.30	-3	5,218	-0.06%
2019/05/21	0	0.00	1	24.45	24.45	-1	5,226	-0.02%
2019/05/20	0	0.00	5	24.55	24.75	-5	5,249	-0.10%
2019/05/17	5	24.25	0	0.00	24.25	5	5,221	0.10%
2019/05/16	0	0.00	1	24.75	24.30	-1	5,180	-0.02%
2019/05/15	1.1	25.14	2	25.20	25.05	-0.9	5,164	-0.02%
2019/05/14	2	24.08	5	24.41	24.80	-3	5,107	-0.06%
2019/05/13	2	24.45	7	24.58	24.55	-5	5,084	-0.10%
2019/05/10	5	24.34	2	24.25	24.10	3	5,034	0.06%
2019/05/09	12	24.35	1	24.25	24.20	11	4,995	0.22%
2019/05/08	3	25.03	1	25.20	25.35	2	4,909	0.04%
2019/05/07	1	25.90	2	26.00	25.70	-1	4,836	-0.02%
2019/05/06	3	25.23	7	25.86	25.10	-4	4,785	-0.08%
2019/05/03	0	0.00	13	26.28	26.40	-13	4,701	-0.28%
2019/05/02	12	25.93	21	26.01	26.25	-9	4,671	-0.19%
2019/04/30	9	25.92	125	25.34	26.00	-116	4,622	-2.51%	大賣/鉅額交易
2019/04/29	20	25.05	62	25.16	25.00	-42	4,407	-0.95%
2019/04/26	8	24.98	116	24.99	25.35	-108	4,409	-2.45%	大賣/鉅額交易
2019/04/25	67	25.49	57	25.21	25.15	10	4,519	0.22%
2019/04/24	38	25.28	38	25.44	25.45	0	4,551	0.00%
2019/04/23	55	24.85	40	24.94	25.20	15	4,545	0.33%
2019/04/22	97	24.80	29	25.21	25.10	68	4,548	1.50%
2019/04/19	16	24.38	0	0.00	24.20	16	4,467	0.36%
2019/04/18	10	24.29	11	24.59	23.90	-1	4,501	-0.02%
2019/04/17	12	24.71	0	0.00	24.55	12	4,630	0.26%
2019/04/16	33	24.78	2	24.70	24.50	31	4,820	0.64%
2019/04/15	27	24.34	13	24.13	24.65	14	4,989	0.28%
2019/04/12	18	23.51	0	0.00	23.60	18	4,914	0.37%
2019/04/11	26	23.93	5	23.80	23.70	21	4,911	0.43%
2019/04/10	16	24.17	4	24.16	24.10	12	4,887	0.25%
2019/04/09	35	23.66	1	23.85	23.85	34	4,821	0.71%
2019/04/08	5	23.80	1	23.90	23.75	4	4,839	0.08%
2019/04/03	1	23.40	1	23.55	23.50	0	4,805	0.00%
2019/04/02	2	23.30	0	0.00	23.40	2	4,795	0.04%
2019/04/01	2	23.50	1	23.45	23.45	1	4,776	0.02%
2019/03/29	5	23.10	5	23.05	23.00	0	4,726	0.00%
2019/03/28	3	23.00	1	22.90	22.90	2	4,701	0.04%
2019/03/27	2	23.65	3	23.45	23.50	-1	4,650	-0.02%
2019/03/26	11	23.39	2	23.40	23.40	9	4,622	0.19%
2019/03/25	16	23.94	2	23.90	23.75	14	4,553	0.31%
2019/03/22	67	25.37	10	24.88	24.85	57	4,557	1.25%
2019/03/21	48	26.33	37	26.82	26.10	11	4,316	0.25%
2019/03/20	20	25.72	14	25.99	26.05	6	4,214	0.14%
2019/03/19	50	26.10	7	26.61	26.10	43	4,218	1.02%
2019/03/18	0	0.00	8	26.07	26.50	-8	4,208	-0.19%
2019/03/15	12	25.17	8	25.27	25.15	4	4,001	0.10%
2019/03/14	52	25.60	0	0.00	25.35	52	3,996	1.30%
2019/03/12	3	25.17	0	0.00	25.05	3	3,954	0.08%
2019/03/11	5	24.86	0	0.00	24.80	5	3,997	0.13%
2019/03/07	1	25.30	8	25.10	25.10	-7	4,007	-0.17%
2019/03/06	5	25.31	0	0.00	25.70	5	3,941	0.13%
2019/03/04	0	0.00	4	25.11	25.00	-4	3,847	-0.10%
2019/02/26	6	24.68	5	24.50	24.50	1	3,815	0.03%
2019/02/25	6	25.00	12	25.08	24.95	-6	3,835	-0.16%
2019/02/22	0	0.00	15	24.80	24.90	-15	3,808	-0.39%
2019/02/21	15	24.90	9	24.84	24.80	6	3,830	0.16%
2019/02/20	14	24.41	10	24.45	24.50	4	3,817	0.10%
2019/02/19	2	24.60	0	0.00	24.70	2	3,789	0.05%
2019/02/18	3	24.63	2	24.85	24.80	1	3,808	0.03%
2019/02/15	6	24.71	12	24.90	24.80	-6	3,812	-0.16%
2019/02/14	3	24.97	3	24.90	24.80	0	3,805	0.00%
2019/02/13	1	24.95	2	24.95	24.95	-1	3,803	-0.03%
2019/02/12	0	0.00	4	25.05	24.90	-4	3,803	-0.11%
2019/01/30	5	24.61	11	24.59	24.60	-6	3,776	-0.16%
2019/01/29	1	24.75	1	24.65	24.45	0	3,774	0.00%
2019/01/28	4	25.11	2	24.98	24.90	2	3,750	0.05%
2019/01/25	20	24.71	0	0.00	24.65	20	3,756	0.53%
2019/01/24	1	24.65	0	0.00	24.65	1	3,746	0.03%
2019/01/23	3	24.97	36	24.74	24.80	-33	3,737	-0.88%
2019/01/22	33	25.30	29	24.94	25.05	4	3,719	0.11%
2019/01/21	0	0.00	26	25.23	25.35	-26	3,653	-0.71%
2019/01/18	1	24.95	71	25.15	25.30	-70	3,642	-1.92%
2019/01/17	14	25.19	1	25.35	25.30	13	3,618	0.36%
2019/01/16	4	25.79	9	25.82	26.10	-5	3,458	-0.14%
2019/01/15	1	25.30	3	25.12	25.05	-2	3,279	-0.06%
2019/01/14	9	24.75	10	24.90	24.85	-1	3,222	-0.03%
2019/01/11	3	25.27	6	25.50	25.10	-3	3,158	-0.09%
2019/01/10	35	25.39	4	25.25	25.75	31	3,087	1.00%
2019/01/09	2	25.55	30	25.59	25.50	-28	3,015	-0.93%
2019/01/08	24	24.73	1	25.10	25.45	23	2,864	0.80%
2019/01/07	8	24.13	5	24.16	24.50	3	2,643	0.11%
2019/01/04	15	22.47	35	22.11	22.70	-20	2,411	-0.83%
2019/01/03	0	0.00	24	22.82	22.75	-24	2,429	-0.99%
2018/12/27	0	0.00	10	23.10	22.90	-10	2,451	-0.41%
2018/12/26	10	22.65	1	22.95	22.25	9	2,410	0.37%
2018/12/25	11	22.70	0	0.00	22.65	11	2,408	0.46%
2018/12/24	5	23.05	24	22.69	23.05	-19	2,406	-0.79%
2018/12/22	7	22.55	0	0.00	22.55	7	2,398	0.29%
2018/12/21	1	21.80	0	0.00	22.50	1	2,488	0.04%
2018/12/19	0	0.00	95	22.67	22.70	-95	2,485	-3.82%
2018/12/17	131	23.35	14.1	23.73	23.00	116.9	2,441	4.79%	大買/鉅額交易
2018/12/14	2	22.98	0	0.00	23.15	2	2,315	0.09%
2018/12/13	4	23.10	60	23.10	23.05	-56	2,299	-2.44%
2018/12/11	11	22.69	5	22.66	22.80	6	2,201	0.27%
2018/12/10	0	0.00	1	21.50	21.55	-1	2,095	-0.05%
2018/12/07	1	22.15	1	22.05	22.15	0	2,086	0.00%
2018/12/05	0	0.00	2	22.10	22.25	-2	2,033	-0.10%
2018/12/04	3	22.40	1	22.40	22.45	2	2,034	0.10%
2018/12/03	0	0.00	16	22.05	22.10	-16	1,968	-0.81%
2018/11/30	0	0.00	56	21.63	21.60	-56	1,946	-2.88%
2018/11/29	11	21.65	4	21.50	21.45	7	1,929	0.36%
2018/11/28	75	21.15	2	21.25	21.45	73	1,902	3.84%
2018/11/27	65	20.94	0	0.00	20.95	65	1,876	3.46%
2018/11/22	2	21.20	64	20.99	20.80	-62	1,808	-3.43%
2018/11/20	75	20.51	0	0.00	20.75	75	1,819	4.12%
2018/11/16	2	20.00	3	20.00	20.05	-1	1,765	-0.06%
2018/11/15	67	19.94	0	0.00	19.90	67	1,753	3.82%
2018/11/14	1	19.60	2	19.55	19.85	-1	1,708	-0.06%
2018/11/12	0	0.00	1	19.75	19.20	-1	1,750	-0.06%
2018/11/06	5	19.06	5	19.15	19.05	0	2,062	0.00%
2018/11/02	0	0.00	21	19.05	18.95	-21	2,120	-0.99%
2018/11/01	0	0.00	2	18.63	18.55	-2	2,130	-0.09%
2018/10/29	0	0.00	8	17.28	17.20	-8	2,410	-0.33%
2018/10/25	5	17.38	4	17.50	17.15	1	2,460	0.04%
2018/10/23	8	18.77	0	0.00	18.45	8	2,473	0.32%
2018/10/22	8	19.01	1	19.20	19.05	7	2,509	0.28%
2018/10/19	0	0.00	1	18.40	19.10	-1	2,525	-0.04%
2018/10/17	0	0.00	1	18.65	18.65	-1	2,570	-0.04%
2018/10/12	3	17.65	3	17.88	18.10	0	2,776	0.00%
2018/10/11	1	18.00	1	18.10	18.00	0	3,116	0.00%
2018/10/09	2	19.95	0	0.00	20.00	2	3,134	0.06%
2018/10/05	2	20.70	0	0.00	20.65	2	3,690	0.05%
2018/10/04	6	21.70	7	21.65	21.50	-1	3,714	-0.03%
2018/10/03	1	22.25	1	22.10	22.10	0	3,767	0.00%
2018/10/02	0	0.00	5	22.55	22.50	-5	3,818	-0.13%
2018/10/01	7	22.94	5	22.94	22.90	2	3,853	0.05%
2018/09/28	26	23.34	9	23.41	23.30	17	3,882	0.44%
2018/09/26	0	0.00	2	22.33	22.50	-2	4,218	-0.05%
2018/09/25	1	22.10	0	0.00	22.30	1	4,258	0.02%
2018/09/12	1	21.15	3	21.20	21.15	-2	4,668	-0.04%
2018/09/11	1	21.25	0	0.00	21.40	1	4,709	0.02%
2018/09/10	3	21.15	8	20.90	20.90	-5	4,725	-0.11%
2018/09/07	0	0.00	8	21.79	21.60	-8	4,720	-0.17%
2018/09/06	1	22.35	0	0.00	22.25	1	4,733	0.02%
2018/09/05	0	0.00	1	22.75	22.70	-1	4,783	-0.02%
2018/09/04	0	0.00	1	22.65	22.65	-1	4,893	-0.02%
2018/09/03	0	0.00	100	22.55	22.50	-100	4,948	-2.02%
2018/08/31	5	22.82	0	0.00	22.85	5	5,015	0.10%
2018/08/30	5	22.90	5	23.15	22.90	0	5,186	0.00%
2018/08/29	70	22.96	82	22.82	23.00	-12	5,219	-0.23%
2018/08/28	7	23.19	7	23.10	22.95	0	5,366	0.00%
2018/08/27	78	22.74	3	22.33	23.00	75	5,638	1.33%
2018/08/24	32	21.80	0	0.00	21.80	32	5,787	0.55%
2018/08/23	5	21.95	5	22.08	22.15	0	5,848	0.00%
2018/08/22	3	22.07	1	22.20	21.85	2	5,857	0.03%
2018/08/21	4	22.03	4	21.75	22.10	0	5,885	0.00%
2018/08/20	2	21.75	21	21.42	21.60	-19	5,914	-0.32%
2018/08/17	2	22.20	2	22.35	22.15	0	5,887	0.00%
2018/08/16	2	22.00	0	0.00	22.00	2	5,863	0.03%
2018/08/15	3	22.60	4	22.43	22.20	-1	5,832	-0.02%
2018/08/14	2	23.28	22	23.04	23.05	-20	5,802	-0.34%
2018/08/13	30	24.08	20	24.13	23.60	10	5,750	0.17%
2018/08/10	6	26.23	11	26.20	26.15	-5	5,663	-0.09%
2018/08/09	7	26.24	5	26.16	26.05	2	5,778	0.03%
2018/08/08	3	26.77	0	0.00	26.55	3	5,753	0.05%
2018/08/07	2	26.88	63	26.98	26.85	-61	5,736	-1.06%
2018/08/06	3	27.10	1	27.15	27.15	2	5,724	0.03%
2018/08/03	70	27.41	10	27.51	27.35	60	5,726	1.05%
2018/08/02	0	0.00	5	26.90	26.85	-5	5,497	-0.09%
2018/08/01	0	0.00	5	26.80	26.80	-5	5,461	-0.09%
2018/07/31	0	0.00	2	26.80	26.90	-2	5,450	-0.04%
2018/07/27	0	0.00	1	26.80	27.25	-1	5,423	-0.02%
2018/07/26	5	26.60	2	26.80	26.55	3	5,382	0.06%
2018/07/25	4	26.73	78	26.73	26.60	-74	5,360	-1.38%
2018/07/24	11	26.85	2	26.80	26.95	9	5,343	0.17%
2018/07/23	7	26.73	29	26.67	26.55	-22	5,329	-0.41%
2018/07/20	8	27.19	4	27.38	27.05	4	5,289	0.08%
2018/07/19	78	27.60	2	27.70	27.45	76	5,251	1.45%
2018/07/18	44	28.42	10	28.28	27.90	34	5,190	0.66%
2018/07/17	1	27.50	0	0.00	27.50	1	4,869	0.02%
2018/07/16	13	27.84	3	27.90	28.00	10	4,833	0.21%
2018/07/13	15	28.68	47	28.57	28.45	-32	4,685	-0.68%
2018/07/12	22	27.96	11	28.01	27.80	11	4,325	0.25%
2018/07/11	0	0.00	2	27.80	27.50	-2	4,306	-0.05%
2018/07/10	2	27.25	3	27.62	27.90	-1	4,296	-0.02%
2018/07/09	4	27.15	5	27.42	27.20	-1	4,301	-0.02%
2018/07/06	2	27.05	3	26.65	27.05	-1	4,281	-0.02%
2018/07/05	27	27.56	24	27.19	27.00	3	4,321	0.07%
2018/07/04	14	28.04	9	28.29	27.90	5	4,324	0.12%
2018/07/03	3	27.07	6	27.35	27.15	-3	4,011	-0.07%
2018/07/02	3	26.97	2	26.90	26.85	1	4,016	0.02%
2018/06/29	13	27.59	8	27.22	27.25	5	3,991	0.13%
2018/06/28	2	26.33	1	26.45	26.25	1	3,914	0.03%
2018/06/27	1	26.30	0	0.00	26.10	1	3,951	0.03%
2018/06/26	4	26.14	2	26.30	26.20	2	3,973	0.05%
2018/06/25	15	26.72	0	0.00	26.70	15	3,974	0.38%
2018/06/22	3	27.22	6	27.55	27.15	-3	4,015	-0.07%
2018/06/21	7	27.81	3	27.97	27.95	4	3,998	0.10%
2018/06/20	2	26.85	2	27.30	27.45	0	3,963	0.00%
2018/06/19	5	27.26	4	27.28	27.20	1	4,013	0.02%
2018/06/15	1	27.40	0	0.00	27.50	1	4,095	0.02%
2018/06/14	2	27.30	0	0.00	27.30	2	4,165	0.05%
2018/06/13	1	27.30	9	28.00	27.60	-8	4,174	-0.19%
2018/06/12	0	0.00	16	28.18	27.85	-16	4,166	-0.38%
2018/06/11	1	27.45	1	27.50	27.40	0	4,093	0.00%
2018/06/08	5	28.03	17	28.00	27.70	-12	4,127	-0.29%
2018/06/07	16	27.84	14	28.08	27.65	2	4,144	0.05%
2018/06/06	0	0.00	5	27.33	27.35	-5	4,114	-0.12%
2018/06/05	30	27.52	3	27.65	27.00	27	4,531	0.60%
2018/06/04	58	28.38	62	28.14	28.05	-4	4,582	-0.09%
2018/06/01	11	26.98	8	27.18	27.35	3	4,392	0.07%
2018/05/31	0	0.00	3	26.50	26.50	-3	4,412	-0.07%
2018/05/30	1	26.00	0	0.00	25.90	1	4,538	0.02%
2018/05/28	4	26.09	3	26.18	26.05	1	4,630	0.02%
2018/05/25	0	0.00	2	25.50	25.35	-2	4,770	-0.04%
2018/05/24	2	25.65	0	0.00	25.35	2	4,822	0.04%
2018/05/22	0	0.00	1	26.00	25.75	-1	4,910	-0.02%
2018/05/18	4	25.65	0	0.00	25.40	4	5,176	0.08%
2018/05/17	2	25.85	6	25.83	26.10	-4	5,161	-0.08%
2018/05/14	0	0.00	1	24.00	24.00	-1	5,303	-0.02%
2018/05/11	0	0.00	7	24.07	24.10	-7	5,357	-0.13%
2018/05/10	0	0.00	1	24.10	23.95	-1	5,360	-0.02%
2018/05/09	1	24.20	1	24.05	24.05	0	5,416	0.00%
2018/05/07	0	0.00	1	24.15	24.00	-1	5,554	-0.02%
2018/04/27	5	23.80	0	0.00	23.70	5	6,376	0.08%
2018/04/25	4	23.56	29	23.46	23.75	-25	7,172	-0.35%
2018/04/18	1	25.45	0	0.00	25.50	1	7,755	0.01%
2018/04/17	12	25.87	0	0.00	25.80	12	7,945	0.15%
2018/04/16	1	26.65	3	26.95	26.60	-2	8,233	-0.02%
2018/04/12	2	26.30	6	26.27	26.25	-4	9,242	-0.04%
2018/04/11	6	26.78	0	0.00	26.70	6	10,411	0.06%
2018/04/10	13	26.36	6.9	26.53	26.55	6.1	11,292	0.05%
2018/04/09	0	0.00	4	25.55	25.25	-4	11,603	-0.03%
2018/04/03	2	26.10	4	25.90	25.85	-2	11,754	-0.02%
2018/04/02	0	0.00	3	26.68	26.65	-3	11,738	-0.03%
2018/03/31	1	26.60	0	0.00	26.65	1	11,828	0.01%
2018/03/29	2	27.00	0	0.00	27.00	2	11,807	0.02%
2018/03/27	0	0.00	5	27.25	27.50	-5	11,825	-0.04%
2018/03/26	6	26.85	1	26.75	26.80	5	11,834	0.04%
2018/03/23	8	26.53	0	0.00	26.75	8	11,831	0.07%
2018/03/22	4	27.58	2	27.35	27.35	2	11,738	0.02%
2018/03/21	1	27.85	1	27.30	27.85	0	11,692	0.00%
2018/03/20	5	27.25	2	27.33	27.15	3	11,863	0.03%
2018/03/19	3	27.98	0	0.00	27.90	3	11,893	0.03%
2018/03/16	2	28.25	1	28.20	28.20	1	11,875	0.01%
2018/03/15	5	27.98	0	0.00	28.05	5	11,917	0.04%
2018/03/14	15	28.03	0	0.00	27.95	15	11,906	0.13%
2018/03/13	7	28.38	10	28.51	28.45	-3	11,883	-0.03%
2018/03/12	17	28.40	58	28.37	28.35	-41	11,841	-0.35%
2018/03/09	42	29.47	81	29.56	29.20	-39	11,816	-0.33%
2018/03/08	43	28.76	9	28.87	28.75	34	11,452	0.30%
2018/03/07	9	28.42	80	28.33	28.50	-71	11,450	-0.62%
2018/03/06	22	28.60	14	28.68	28.75	8	11,513	0.07%
2018/03/05	20	28.76	12	28.60	28.45	8	11,389	0.07%
2018/03/02	2	28.20	14	28.14	28.15	-12	11,353	-0.11%
2018/03/01	2	27.35	6	28.00	27.95	-4	11,737	-0.03%
2018/02/27	25	28.21	16	27.96	27.80	9	11,967	0.08%
2018/02/26	28	27.43	3	27.63	27.00	25	12,038	0.21%
2018/02/23	5	27.41	6	27.47	27.45	-1	12,002	-0.01%
2018/02/22	2	27.15	0	0.00	27.25	2	11,994	0.02%
2018/02/21	16	27.41	6	26.19	27.50	10	11,995	0.08%
2018/02/12	80	25.46	1	25.60	25.45	79	11,913	0.66%
2018/02/09	2	24.55	0	0.00	25.00	2	11,890	0.02%
2018/02/08	1	25.00	1	25.05	25.10	0	11,927	0.00%
2018/02/07	2	25.90	3	25.82	25.25	-1	11,965	-0.01%
2018/02/06	0	0.00	10	25.82	25.10	-10	12,043	-0.08%
2018/02/05	5	27.01	5	26.80	27.40	0	12,214	0.00%
2018/02/02	4	28.05	0	0.00	27.95	4	12,207	0.03%
2018/02/01	4	27.95	2	28.30	27.95	2	12,226	0.02%
2018/01/31	3	27.92	2	27.95	28.10	1	12,282	0.01%
2018/01/30	2	28.10	2	28.45	28.05	0	12,234	0.00%
2018/01/29	2	28.28	0	0.00	28.40	2	12,159	0.02%
2018/01/26	6	27.87	0	0.00	27.70	6	12,089	0.05%
2018/01/25	30	28.77	2	28.63	28.10	28	11,968	0.23%
2018/01/24	4	29.03	2	28.85	29.30	2	11,793	0.02%
2018/01/23	18	29.20	3	29.25	29.05	15	11,701	0.13%
2018/01/22	43	31.07	63	30.98	30.30	-20	11,422	-0.18%
2018/01/19	27	30.33	31	30.27	30.70	-4	11,212	-0.04%
2018/01/18	3	29.53	6	29.53	29.35	-3	10,752	-0.03%
2018/01/17	8	29.62	7	29.45	29.45	1	10,698	0.01%
2018/01/16	9	29.81	10	29.88	29.50	-1	10,612	-0.01%
2018/01/15	11	29.54	1.5	29.47	29.35	9.5	10,510	0.09%
2018/01/12	52	30.40	29	30.28	30.05	23	10,468	0.22%
2018/01/11	5	29.55	2	29.58	29.55	3	10,156	0.03%
2018/01/10	41	29.65	53	29.43	29.10	-12	9,979	-0.12%
2018/01/09	14	30.06	6	29.82	30.20	8	9,679	0.08%
2018/01/08	28	31.65	64	31.38	30.60	-36	9,315	-0.39%
2018/01/05	102.5	31.05	71	30.88	31.20	31.5	8,612	0.37%	大買/
2018/01/04	76	27.85	86	28.45	28.95	-10	7,454	-0.13%
2018/01/03	37	26.55	32	26.57	26.35	5	6,544	0.08%
2018/01/02	13	25.67	44	25.99	25.95	-31	6,204	-0.50%