正文 (4906)-日盛-三重券商分點個股進出

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
33.00
漲跌
▲0.45
漲幅
+1.38%
成交量
1,694張
產業
上市通信網路類股
594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-三重券商分點個股進出

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-三重券商分點個股進出
日盛-三重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
2023/04/06	0	0.00	1	31.35	31.40	-1	2,130	-0.05%
2023/03/24	0	0.00	1	30.10	29.85	-1	1,797	-0.06%
2023/03/22	50	29.25	0	0.00	29.30	50	1,695	2.95%
2023/03/21	0	0.00	4	29.10	29.25	-4	1,674	-0.24%
2023/03/20	0	0.00	2	29.20	29.15	-2	1,639	-0.12%
2023/03/16	0	0.00	1	28.00	28.00	-1	1,636	-0.06%
2023/03/15	4	28.80	0	0.00	28.65	4	1,612	0.25%
2023/03/14	40	28.70	0	0.00	28.75	40	1,571	2.54%
2023/03/08	4	28.50	0	0.00	28.65	4	1,476	0.27%
2023/03/07	1	28.40	0	0.00	28.45	1	1,491	0.07%
2023/02/20	0	0.00	0	28.25	28.15	0	1,645	0.00%
2023/02/06	0	0.00	1	28.20	28.10	-1	1,897	-0.05%
2023/01/06	0	0.00	5	27.90	27.85	-5	1,930	-0.26%
2023/01/03	0	0.00	1	27.45	27.50	-1	2,027	-0.05%
2022/12/20	6	27.43	0	0.00	26.75	6	2,501	0.24%
2022/12/16	7	27.73	6.1	27.65	27.55	0.9	2,883	0.03%
2022/12/15	0	0.00	0	28.20	28.10	0	3,731	0.00%
2022/12/13	0	0.00	0	28.55	28.10	0	3,879	0.00%
2022/12/09	0	0.00	0	28.90	28.60	0	3,901	0.00%
2022/12/07	0	0.00	5	27.90	28.00	-5	3,876	-0.13%
2022/11/30	1	28.60	0	0.00	28.60	1	4,149	0.02%
2022/11/29	0	0.00	0	28.75	28.80	0	4,494	0.00%
2022/11/24	1	28.40	0	0.00	28.40	1	4,640	0.02%
2022/11/23	1	28.60	0	0.00	28.60	1	4,647	0.02%
2022/11/22	0	0.00	0	28.80	28.75	0	4,647	0.00%
2022/11/17	2	28.10	1	28.25	28.15	1	4,766	0.02%
2022/11/11	5	27.95	1	27.75	27.75	4	5,232	0.08%
2022/11/09	0	0.00	2	27.90	27.85	-2	5,185	-0.04%
2022/11/08	0	0.00	0	27.70	27.60	0	5,145	0.00%
2022/10/20	0.1	26.75	0	27.90	27.65	0.1	5,439	0.00%
2022/10/17	1	27.00	4	27.05	27.15	-3	5,502	-0.05%
2022/10/14	0.1	27.56	0	0.00	27.65	0.1	5,498	0.00%
2022/10/13	1	27.05	1	26.50	26.50	0	5,516	0.00%
2022/10/07	0	0.00	0	28.50	28.50	0	5,567	0.00%
2022/10/06	0	0.00	1	28.05	28.25	-1	5,636	-0.02%
2022/10/05	1	28.35	0	0.00	28.10	1	5,670	0.02%
2022/10/03	0	0.00	0.1	26.98	27.10	-0.1	5,647	0.00%
2022/09/29	0	0.00	0.2	26.75	26.75	-0.2	5,829	0.00%
2022/09/28	0	0.00	0.4	26.20	26.05	-0.4	5,836	-0.01%
2022/09/27	1	27.10	0	0.00	27.60	1	5,759	0.02%
2022/09/26	2.5	27.72	0	0.00	27.50	2.5	5,709	0.04%
2022/09/23	0	0.00	1	29.30	29.30	-1	5,662	-0.02%
2022/09/22	18.1	32.16	14	32.07	30.40	4.1	5,462	0.08%
2022/09/21	0	0.00	1	30.45	31.05	-1	4,633	-0.02%
2022/09/19	1	30.05	0	0.00	30.10	1	4,559	0.02%
2022/09/13	1	31.55	0	0.00	31.10	1	4,764	0.02%
2022/09/12	0	0.00	12	32.00	31.95	-12	4,767	-0.25%
2022/09/08	12	31.68	0	0.00	31.90	12	4,791	0.25%
2022/09/07	1	31.00	0	0.00	31.65	1	4,920	0.02%
2022/09/06	0	0.00	10	31.35	31.55	-10	5,563	-0.18%
2022/09/05	2	32.23	22	31.95	32.25	-20	5,576	-0.36%
2022/09/02	0	0.00	0.2	32.05	31.95	-0.2	5,255	0.00%
2022/08/26	31	32.05	0	0.00	31.70	31	5,373	0.58%
2022/08/24	1	31.10	30	31.10	31.10	-29	5,343	-0.54%
2022/08/23	30	31.44	1	31.20	31.50	29	5,328	0.54%
2022/08/19	8	30.75	14	30.76	31.10	-6	5,150	-0.12%
2022/08/16	6	29.40	0	0.00	29.35	6	4,857	0.12%
2022/08/05	1	29.65	1	29.40	29.15	0	4,875	0.00%
2022/07/20	1	30.40	0	0.00	30.30	1	5,057	0.02%
2022/07/19	0	0.00	10	30.55	30.40	-10	5,114	-0.20%
2022/07/18	10	29.90	0	0.00	30.05	10	5,147	0.19%
2022/07/13	0	0.00	1	29.60	29.25	-1	5,385	-0.02%
2022/07/08	1	29.05	0	0.00	29.30	1	5,411	0.02%
2022/07/01	1	28.55	0	0.00	27.10	1	5,576	0.02%
2022/06/30	2	29.50	0	0.00	29.00	2	5,657	0.04%
2022/06/24	0.2	30.60	0	0.00	30.60	0.2	6,030	0.00%
2022/06/17	0	0.00	27	30.30	30.25	-27	6,421	-0.42%
2022/06/16	0	0.00	1	31.20	30.55	-1	6,429	-0.02%
2022/06/15	32	31.92	8	32.67	31.10	24	6,541	0.37%
2022/06/07	0	0.00	1	31.25	31.20	-1	5,757	-0.02%
2022/06/06	0	0.00	21	31.28	31.05	-21	5,689	-0.37%
2022/06/02	23	30.12	3	30.20	30.20	20	5,660	0.35%
2022/05/30	0	0.00	1	28.50	28.90	-1	5,781	-0.02%
2022/05/26	1	28.65	0	0.00	28.30	1	5,932	0.02%
2022/05/25	1	28.75	0	0.00	28.75	1	6,010	0.02%
2022/05/24	2	29.05	0	0.00	28.95	2	6,142	0.03%
2022/05/12	1	28.50	0	0.00	28.15	1	7,495	0.01%
2022/05/09	0	0.00	5	29.05	28.20	-5	8,037	-0.06%
2022/05/03	1	29.80	0	0.00	29.80	1	9,301	0.01%
2022/04/27	2	29.50	0	0.00	30.20	2	9,288	0.02%
2022/04/25	1	30.15	0	0.00	30.05	1	9,469	0.01%
2022/04/22	5	31.42	0	0.00	31.55	5	9,499	0.05%
2022/04/21	2	31.73	0	0.00	31.85	2	9,446	0.02%
2022/04/20	1	30.50	0	0.00	30.80	1	9,101	0.01%
2022/04/19	0	0.00	1	30.45	30.30	-1	9,116	-0.01%
2022/04/18	1	30.00	1	30.35	30.00	0	9,149	0.00%
2022/04/14	1	30.45	0	0.00	30.35	1	9,132	0.01%
2022/04/11	2	31.55	0	0.00	31.60	2	9,186	0.02%
2022/04/08	1	32.80	0	0.00	32.70	1	9,265	0.01%
2022/04/07	2	33.50	3	33.65	32.40	-1	9,523	-0.01%
2022/04/01	0	0.00	30	33.30	33.30	-30	9,924	-0.30%
2022/03/31	30	32.85	34	33.00	33.00	-4	10,327	-0.04%
2022/03/30	30	32.90	30	32.60	32.60	0	10,185	0.00%
2022/03/29	50	33.00	50	32.70	32.60	0	10,126	0.00%
2022/03/28	30	32.10	0	0.00	32.45	30	10,036	0.30%
2022/03/25	0	0.00	41	32.21	32.20	-41	9,981	-0.41%
2022/03/24	40	31.95	20	31.85	31.85	20	9,841	0.20%
2022/03/23	20	32.05	22	31.88	31.90	-2	9,949	-0.02%
2022/03/22	0	0.00	1	31.95	32.00	-1	10,247	-0.01%
2022/03/21	1	30.70	1	30.95	31.20	0	10,407	0.00%
2022/03/18	24	30.74	24	30.84	30.85	0	10,359	0.00%
2022/03/17	0	0.00	1	29.80	29.80	-1	10,138	-0.01%
2022/03/16	3	28.85	0	0.00	28.95	3	10,389	0.03%
2022/03/15	1	29.00	0	0.00	29.05	1	10,541	0.01%
2022/03/11	1	29.45	0	0.00	29.45	1	10,706	0.01%
2022/03/08	0	0.00	1	29.50	29.05	-1	10,664	-0.01%
2022/03/07	4	30.25	11	30.28	30.00	-7	10,564	-0.07%
2022/03/04	1	31.60	0	0.00	31.50	1	10,458	0.01%
2022/03/03	20	32.10	10	32.00	32.05	10	10,361	0.10%
2022/02/25	4	31.85	0	0.00	31.95	4	10,188	0.04%
2022/02/24	10	32.00	4	31.85	31.55	6	10,140	0.06%
2022/02/23	3	32.42	4	32.04	32.20	-1	10,039	-0.01%
2022/02/22	5	31.66	3	31.90	31.85	2	10,012	0.02%
2022/02/21	2	32.95	0	0.00	33.00	2	9,946	0.02%
2022/02/18	4	32.88	24	32.73	33.10	-20	10,211	-0.20%
2022/02/17	3	32.28	19	31.91	31.95	-16	10,036	-0.16%
2022/02/15	6	30.86	3	30.80	30.95	3	9,720	0.03%
2022/02/14	20	30.80	3	31.15	30.95	17	9,705	0.18%
2022/02/11	7	31.31	0	0.00	31.15	7	9,663	0.07%
2022/02/10	3	31.00	3	31.43	31.15	0	9,600	0.00%
2022/02/09	1	32.60	12	32.65	32.65	-11	9,261	-0.12%
2022/02/08	3	32.77	8	32.70	32.60	-5	9,108	-0.05%
2022/02/07	6	32.72	11	32.42	32.60	-5	8,730	-0.06%
2022/01/26	3	30.80	6	31.14	31.00	-3	8,149	-0.04%
2022/01/21	0	0.00	3	30.60	30.45	-3	7,872	-0.04%
2022/01/20	0	0.00	2	30.85	30.80	-2	7,963	-0.03%
2022/01/19	0	0.00	1	30.50	30.55	-1	8,241	-0.01%
2022/01/17	0	0.00	1	29.80	30.20	-1	7,981	-0.01%
2022/01/14	1	28.80	0	0.00	28.80	1	7,850	0.01%
2022/01/12	3	29.53	0	0.00	29.40	3	7,811	0.04%
2022/01/11	1	30.30	0	0.00	29.95	1	7,749	0.01%
2022/01/07	3	30.63	0	0.00	30.55	3	7,667	0.04%
2022/01/05	1	31.55	1	31.95	31.40	0	7,529	0.00%
2022/01/04	2	31.85	4	31.65	31.65	-2	7,477	-0.03%
2022/01/03	2	32.70	2	32.15	32.10	0	7,389	0.00%
2021/12/30	8	32.30	26	32.52	32.30	-18	7,195	-0.25%
2021/12/29	7	31.45	1	31.45	31.85	6	6,836	0.09%
2021/12/28	3	32.23	3	32.05	31.20	0	6,683	0.00%
2021/12/27	4	31.48	2	31.35	31.50	2	6,090	0.03%
2021/12/24	0	0.00	1	29.85	29.90	-1	5,566	-0.02%
2021/12/23	2	29.80	2	29.90	29.75	0	5,555	0.00%
2021/12/21	1	29.70	4	29.68	29.75	-3	5,510	-0.05%
2021/12/20	0	0.00	1	30.20	30.10	-1	5,459	-0.02%
2021/12/17	1	30.10	0	0.00	29.95	1	5,372	0.02%
2021/12/16	1	30.00	2	30.60	30.60	-1	5,231	-0.02%
2021/12/15	4	30.30	8	29.88	30.30	-4	4,845	-0.08%
2021/12/14	2	28.55	0	0.00	28.50	2	4,519	0.04%
2021/12/13	2	28.73	0	0.00	28.70	2	4,463	0.04%
2021/12/10	1	29.75	1	29.65	29.20	0	4,412	0.00%
2021/12/09	1	29.50	0	0.00	29.50	1	4,100	0.02%
2021/12/08	1	28.45	0	0.00	28.50	1	3,915	0.03%
2021/12/07	0	0.00	11	28.85	28.70	-11	3,874	-0.28%
2021/12/02	10	27.50	0	0.00	27.25	10	3,734	0.27%
2021/11/29	1	26.55	0	0.00	27.05	1	3,714	0.03%
2021/11/26	2	27.25	0	0.00	27.10	2	3,692	0.05%
2021/11/25	2	27.75	0	0.00	27.75	2	3,671	0.05%
2021/11/23	5	27.79	0	0.00	27.65	5	3,677	0.14%
2021/11/19	10	28.40	0	0.00	28.20	10	3,632	0.28%
2021/11/18	1	28.90	0	0.00	28.85	1	3,548	0.03%
2021/11/17	6	29.88	14	30.00	30.00	-8	3,389	-0.24%
2021/11/16	4	29.31	1	29.40	29.00	3	2,923	0.10%
2021/11/15	11	27.75	10	28.05	28.05	1	2,646	0.04%
2021/11/11	2	28.08	1	28.15	27.95	1	2,625	0.04%
2021/11/04	0	0.00	1	27.95	27.85	-1	2,645	-0.04%
2021/11/03	1	27.55	0	0.00	27.50	1	2,682	0.04%
2021/11/02	11	27.25	0	0.00	27.25	11	2,696	0.41%
2021/11/01	1	27.40	2	28.20	27.90	-1	2,702	-0.04%
2021/10/29	16	27.45	0	0.00	27.40	16	2,719	0.59%
2021/10/28	3	27.90	2	27.90	28.10	1	2,735	0.04%
2021/10/27	1	27.85	8	28.28	28.65	-7	2,639	-0.27%
2021/10/14	4	25.60	0	0.00	25.60	4	3,030	0.13%
2021/10/13	8	25.80	0	0.00	25.80	8	3,067	0.26%
2021/10/01	1	26.20	2	26.20	26.00	-1	3,847	-0.03%
2021/09/14	1	25.50	0	0.00	25.65	1	4,769	0.02%
2021/09/07	0	0.00	10	25.55	25.25	-10	4,839	-0.21%
2021/09/06	0	0.00	1	26.15	25.85	-1	4,817	-0.02%
2021/09/03	1	26.20	0	0.00	26.35	1	4,824	0.02%
2021/09/01	2	26.50	0	0.00	26.65	2	4,887	0.04%
2021/08/31	1	26.60	0	0.00	26.45	1	4,878	0.02%
2021/08/20	1	25.70	0	0.00	25.75	1	4,853	0.02%
2021/08/09	1	28.70	0	0.00	28.40	1	4,896	0.02%
2021/08/06	0	0.00	2	29.95	30.15	-2	4,847	-0.04%
2021/08/03	9	32.86	0	0.00	32.85	9	4,997	0.18%
2021/07/29	0	0.00	10	33.60	33.65	-10	4,945	-0.20%
2021/07/28	1	33.45	3	33.65	33.60	-2	4,943	-0.04%
2021/07/27	29	34.45	30	34.24	34.15	-1	4,973	-0.02%
2021/07/26	33	34.48	32	34.25	34.45	1	5,017	0.02%
2021/07/23	83	34.76	30	34.52	34.60	53	5,000	1.06%
2021/07/22	0	0.00	1	33.70	33.70	-1	4,766	-0.02%
2021/07/21	1	32.30	0	0.00	32.30	1	4,734	0.02%
2021/07/15	2	33.95	0	0.00	33.95	2	4,860	0.04%
2021/07/14	4	34.44	0	0.00	34.30	4	4,878	0.08%
2021/07/13	60	34.00	1	33.90	33.40	59	4,912	1.20%
2021/07/12	19	34.71	18	34.29	34.35	1	5,099	0.02%
2021/07/09	32	33.68	33	33.74	33.75	-1	5,007	-0.02%
2021/07/02	1	32.50	0	0.00	32.80	1	6,566	0.02%
2021/07/01	108	33.94	114	33.13	33.25	-6	6,693	-0.09%	大買/大賣/
2021/06/30	0	0.00	16	32.96	33.00	-16	6,463	-0.25%
2021/06/29	11	32.46	0	0.00	32.50	11	6,427	0.17%
2021/06/28	8	33.00	1	32.85	33.20	7	6,428	0.11%
2021/06/25	1	31.65	0	0.00	31.85	1	6,265	0.02%
2021/06/23	0	0.00	0.1	30.65	30.90	-0.1	6,476	0.00%
2021/06/11	1	30.85	0	0.00	30.60	1	7,215	0.01%
2021/06/10	0	0.00	6	30.53	30.85	-6	7,261	-0.08%
2021/06/03	0	0.00	5	30.20	30.20	-5	7,766	-0.06%
2021/05/31	5	29.85	0	0.00	30.05	5	8,111	0.06%
2021/05/25	1	29.20	0	0.00	29.00	1	8,526	0.01%
2021/05/17	1	26.10	6	26.78	26.00	-5	8,963	-0.06%
2021/05/13	1	28.30	0	0.00	27.60	1	8,870	0.01%
2021/05/12	2	27.80	3	28.72	28.15	-1	8,810	-0.01%
2021/05/11	1	31.10	1	30.40	30.70	0	8,661	0.00%
2021/05/10	1	32.00	0	0.00	32.20	1	8,595	0.01%
2021/05/04	4	31.95	2	31.25	31.95	2	8,551	0.02%
2021/04/28	5	35.10	0	0.00	34.90	5	8,421	0.06%
2021/04/22	1	35.10	0	0.00	34.35	1	8,508	0.01%
2021/04/15	7	35.54	5	36.02	35.50	2	8,043	0.02%
2021/04/14	1	34.50	3	34.05	34.95	-2	7,935	-0.03%
2021/04/12	11	36.12	3	36.57	36.30	8	8,481	0.09%
2021/04/09	3	35.25	3	34.60	35.75	0	8,026	0.00%
2021/04/08	3	34.65	2	34.78	34.75	1	7,714	0.01%
2021/04/06	0	0.00	1	32.55	32.70	-1	7,471	-0.01%
2021/04/01	0	0.00	2	32.20	32.50	-2	7,490	-0.03%
2021/03/31	10	31.85	83	32.24	32.15	-73	7,466	-0.98%
2021/03/29	10	32.60	0	0.00	32.55	10	7,353	0.14%
2021/03/26	76	32.81	2	33.00	32.55	74	7,299	1.01%
2021/03/25	0	0.00	1	32.90	32.65	-1	7,110	-0.01%
2021/03/23	1	32.50	75	32.55	32.50	-74	7,143	-1.04%
2021/03/22	80	32.88	79	33.22	33.10	1	7,072	0.01%
2021/03/19	0	0.00	1	32.55	33.10	-1	6,919	-0.01%
2021/03/18	30	32.13	1	32.15	32.30	29	6,776	0.43%
2021/03/17	0	0.00	1	32.10	31.75	-1	6,814	-0.01%
2021/03/16	0	0.00	1	31.80	31.45	-1	6,874	-0.01%
2021/03/15	1	31.80	20	31.60	31.55	-19	6,885	-0.28%
2021/03/12	0	0.00	15	31.80	31.85	-15	6,983	-0.21%
2021/03/11	13	31.99	16	31.90	32.00	-3	7,013	-0.04%
2021/03/10	50	31.73	2	31.70	31.50	48	6,863	0.70%
2021/03/08	12	31.55	14	31.12	30.95	-2	6,870	-0.03%
2021/03/05	3	31.30	2	31.25	31.20	1	6,740	0.01%
2021/03/04	10	31.05	10	31.05	31.05	0	6,719	0.00%
2021/03/03	1	30.30	0	0.00	30.90	1	6,724	0.01%
2021/03/02	11	31.40	12	30.86	30.80	-1	6,706	-0.01%
2021/02/25	10	30.65	6	30.60	30.60	4	6,565	0.06%
2021/02/24	0	0.00	3	30.55	30.55	-3	6,625	-0.05%
2021/02/23	1	30.90	1	31.30	31.00	0	6,618	0.00%
2021/02/22	0	0.00	3	30.63	30.75	-3	6,583	-0.05%
2021/02/19	20	29.80	0	0.00	30.05	20	6,855	0.29%
2021/02/05	1	28.05	1	28.05	28.05	0	7,608	0.00%
2021/01/29	2	27.95	0	0.00	28.15	2	8,357	0.02%
2021/01/27	1	27.85	0	0.00	28.00	1	8,800	0.01%
2021/01/25	11	27.79	0	0.00	28.10	11	10,818	0.10%
2021/01/22	0	0.00	1	27.90	28.05	-1	10,897	-0.01%
2021/01/20	1	28.50	1	28.30	28.30	0	10,967	0.00%
2021/01/19	3	29.48	1	29.65	29.30	2	10,903	0.02%
2021/01/18	3	28.98	0	0.00	28.95	3	10,850	0.03%
2021/01/15	0	0.00	11	29.14	29.05	-11	10,821	-0.10%
2021/01/14	8	30.05	0	0.00	30.00	8	10,774	0.07%
2021/01/12	5	29.55	0	0.00	29.50	5	10,775	0.05%
2021/01/11	0	0.00	4	30.25	30.15	-4	10,733	-0.04%
2021/01/07	0	0.00	1	30.55	30.25	-1	10,648	-0.01%
2021/01/06	3	31.13	2.1	31.43	30.55	0.9	10,586	0.01%
2021/01/05	27	32.52	25	31.94	32.50	2	10,188	0.02%
2021/01/04	10	31.00	12	30.71	30.70	-2	9,599	-0.02%
2020/12/29	0	0.00	1	30.75	30.85	-1	9,462	-0.01%
2020/12/25	0	0.00	5	29.70	29.65	-5	9,099	-0.05%
2020/12/22	1	29.60	1	29.05	28.85	0	9,032	0.00%
2020/12/21	0	0.00	1	29.45	29.45	-1	9,079	-0.01%
2020/12/18	2	29.50	0	0.00	29.65	2	9,089	0.02%
2020/12/11	3	29.45	0	0.00	29.25	3	9,501	0.03%
2020/12/08	10	30.90	15	30.60	30.50	-5	9,173	-0.05%
2020/12/04	12	30.59	6	30.50	30.50	6	9,006	0.07%
2020/12/03	0	0.00	2	30.48	30.35	-2	8,973	-0.02%
2020/11/30	0	0.00	3	30.33	30.20	-3	8,914	-0.03%
2020/11/27	0	0.00	10	30.25	30.15	-10	8,957	-0.11%
2020/11/25	5	29.70	5	29.77	29.90	0	9,000	0.00%
2020/11/24	10	30.28	3	29.95	29.80	7	8,959	0.08%
2020/11/23	2	30.30	2	30.05	30.20	0	8,953	0.00%
2020/11/19	2	30.10	0	0.00	29.95	2	8,962	0.02%
2020/11/18	3	30.73	0	0.00	30.50	3	9,001	0.03%
2020/11/17	8	30.76	0	0.00	30.65	8	9,020	0.09%
2020/11/16	5	31.10	0	0.00	30.85	5	9,131	0.05%
2020/11/13	1	29.55	10	30.30	30.25	-9	8,925	-0.10%
2020/11/12	3	29.85	7	29.64	28.95	-4	8,660	-0.05%
2020/11/11	5	29.70	1	28.90	29.65	4	8,567	0.05%
2020/11/10	1	29.05	0	0.00	29.05	1	8,443	0.01%
2020/11/09	3	29.50	0	0.00	29.30	3	8,492	0.04%
2020/11/06	3	28.90	2	28.88	29.00	1	8,475	0.01%
2020/11/04	2	28.98	3	28.83	28.85	-1	8,474	-0.01%
2020/11/03	16	30.06	11	30.19	29.20	5	8,350	0.06%
2020/11/02	4	30.49	1	29.95	30.50	3	7,719	0.04%
2020/10/28	1	28.25	1	28.30	27.55	0	6,670	0.00%
2020/10/23	0	0.00	1	27.70	27.60	-1	6,535	-0.02%
2020/10/22	2	27.45	1	28.10	27.55	1	6,573	0.02%
2020/10/21	0	0.00	1	28.00	27.85	-1	6,609	-0.02%
2020/10/13	0	0.00	1	27.10	27.25	-1	6,666	-0.01%
2020/10/08	0.6	27.05	5	26.90	27.05	-4.4	6,641	-0.07%
2020/09/25	0	0.00	2	25.45	25.25	-2	6,946	-0.03%
2020/09/24	0	0.00	18	26.20	25.60	-18	6,962	-0.26%
2020/09/22	1	27.10	0	0.00	26.80	1	6,990	0.01%
2020/09/21	0	0.00	1	27.95	27.70	-1	7,069	-0.01%
2020/09/18	23	28.30	5	27.90	27.55	18	7,041	0.26%
2020/09/17	6	27.86	2	27.90	28.10	4	6,712	0.06%
2020/09/15	1	27.15	0	0.00	27.00	1	6,526	0.02%
2020/09/11	0	0.00	0	26.60	26.55	0	6,766	0.00%
2020/09/07	0	0.00	7	27.29	26.80	-7	6,593	-0.11%
2020/09/04	2	27.20	10	27.02	27.20	-8	6,566	-0.12%
2020/09/02	0	0.00	2	28.00	28.20	-2	6,405	-0.03%
2020/09/01	2	27.83	0	0.00	27.90	2	6,316	0.03%
2020/08/31	9	27.98	0	0.00	27.75	9	6,232	0.14%
2020/08/28	0	0.00	5	27.60	27.50	-5	6,174	-0.08%
2020/08/27	0	0.00	10	27.30	27.30	-10	6,148	-0.16%
2020/08/24	0	0.00	6	27.93	28.15	-6	5,854	-0.10%
2020/08/21	11	28.04	25	27.46	27.85	-14	5,652	-0.25%
2020/08/20	5	28.00	0	0.00	26.65	5	5,236	0.10%
2020/08/19	0	0.00	4	27.46	27.30	-4	4,917	-0.08%
2020/08/18	0	0.00	8	27.26	27.20	-8	4,736	-0.17%
2020/08/17	0	0.00	5	27.10	26.80	-5	4,657	-0.11%
2020/08/14	5	26.85	2	27.20	26.80	3	4,604	0.07%
2020/08/13	14	27.30	5	27.20	27.10	9	4,536	0.20%
2020/08/12	0	0.00	12	27.28	27.65	-12	4,356	-0.28%
2020/08/11	6	26.74	5	27.05	26.75	1	4,191	0.02%
2020/08/10	0	0.00	5	26.30	26.45	-5	3,949	-0.13%
2020/08/07	0	0.00	1	26.60	26.50	-1	3,920	-0.03%
2020/08/06	0	0.00	4	26.08	25.90	-4	3,811	-0.10%
2020/08/05	5	25.25	4	25.10	25.10	1	3,491	0.03%
2020/08/04	0	0.00	6	25.31	25.15	-6	3,478	-0.17%
2020/08/03	0	0.00	2	24.90	24.90	-2	3,466	-0.06%
2020/07/28	0	0.00	10	23.55	23.10	-10	3,514	-0.28%
2020/07/27	8	24.26	1	24.95	23.85	7	3,490	0.20%
2020/07/23	0	0.00	15	24.85	24.70	-15	3,447	-0.44%
2020/07/21	26	24.78	0	0.00	25.00	26	3,404	0.76%
2020/07/14	0	0.00	1	24.90	24.60	-1	3,280	-0.03%
2020/07/10	1	24.50	0	0.00	24.60	1	3,289	0.03%
2020/07/08	0	0.00	2	25.03	24.80	-2	3,345	-0.06%
2020/07/07	2	24.58	2	24.70	24.40	0	3,289	0.00%
2020/07/06	1	25.15	32	25.08	25.15	-31	3,215	-0.96%
2020/07/03	4	24.40	0	0.00	24.25	4	3,102	0.13%
2020/07/02	20	24.23	0	0.00	24.20	20	3,054	0.65%
2020/07/01	10	24.25	0	0.00	24.30	10	3,012	0.33%
2020/06/30	0	0.00	12	23.20	24.10	-12	2,913	-0.41%
2020/06/19	0	0.00	1	22.40	22.55	-1	2,808	-0.04%
2020/06/11	1	21.30	0	0.00	21.25	1	2,720	0.04%
2020/06/09	0	0.00	3	21.85	21.75	-3	2,779	-0.11%
2020/06/08	0	0.00	1	22.60	22.30	-1	2,861	-0.03%
2020/06/05	0	0.00	2	22.55	22.50	-2	2,868	-0.07%
2020/06/04	1	22.00	0	0.00	22.00	1	2,865	0.03%
2020/06/02	0	0.00	4	21.60	21.60	-4	2,840	-0.14%
2020/06/01	0	0.00	0.1	21.70	21.85	-0.1	2,847	0.00%
2020/05/29	35	21.36	0	0.00	21.45	35	2,838	1.23%
2020/05/28	0	0.00	7	21.75	21.60	-7	2,841	-0.25%
2020/05/26	2	21.25	0	0.00	21.25	2	2,854	0.07%
2020/05/25	15	21.16	0	0.00	21.30	15	2,851	0.53%
2020/05/22	20	21.54	11	21.20	21.20	9	2,867	0.31%
2020/05/18	0	0.00	2	21.15	21.20	-2	2,990	-0.07%
2020/05/15	0	0.00	24	21.08	21.10	-24	2,984	-0.80%
2020/05/14	10	22.05	11	21.68	21.65	-1	2,942	-0.03%
2020/05/13	10	21.75	0	0.00	22.35	10	2,868	0.35%
2020/05/12	10	21.50	10	21.33	21.30	0	2,845	0.00%
2020/05/11	13	21.81	10	21.75	21.75	3	2,836	0.11%
2020/05/08	12	21.48	10	21.80	21.80	2	2,809	0.07%
2020/05/07	0	0.00	1	21.05	21.15	-1	2,720	-0.04%
2020/05/06	10	20.75	10	20.70	20.70	0	2,704	0.00%
2020/05/04	0	0.00	1	21.20	21.05	-1	2,673	-0.04%
2020/04/29	10	20.90	10	20.70	20.70	0	2,660	0.00%
2020/04/28	10	20.50	10	20.65	20.65	0	2,633	0.00%
2020/04/27	6	20.35	6	20.40	20.40	0	2,677	0.00%
2020/04/24	10	20.30	10	20.30	20.30	0	2,674	0.00%
2020/04/23	20	19.98	25	20.13	20.10	-5	2,682	-0.19%
2020/04/22	5	19.60	0	0.00	19.70	5	2,710	0.18%
2020/04/21	4	19.63	0	0.00	19.65	4	2,710	0.15%
2020/04/20	10	20.20	11	20.18	20.20	-1	2,737	-0.04%
2020/04/17	0	0.00	1	20.30	20.05	-1	2,785	-0.04%
2020/04/16	0	0.00	14	20.12	20.00	-14	2,780	-0.50%
2020/04/15	1	20.05	0	0.00	20.05	1	2,762	0.04%
2020/04/14	0	20.60	0	0.00	20.50	0	2,747	0.00%
2020/04/10	0	0.00	10	19.60	19.75	-10	2,617	-0.38%
2020/04/09	5	19.53	0	0.00	19.55	5	2,635	0.19%
2020/04/08	1	19.50	0	0.00	19.85	1	2,645	0.04%
2020/04/07	3	19.45	10	19.48	19.45	-7	2,639	-0.27%
2020/03/30	0	0.00	44	18.51	19.00	-44	2,699	-1.63%
2020/03/27	5	18.19	0	0.00	18.00	5	2,696	0.19%
2020/03/25	10	18.35	1	18.35	18.25	9	2,704	0.33%
2020/03/23	0	0.00	40	16.12	16.00	-40	2,739	-1.46%
2020/03/20	10	16.25	0	0.00	16.25	10	2,913	0.34%
2020/03/19	10	14.75	0	0.00	14.80	10	2,906	0.34%
2020/03/18	3	16.60	1	17.40	16.35	2	2,846	0.07%
2020/03/17	18	16.97	0	0.00	16.90	18	2,865	0.63%
2020/03/13	11	19.55	1	19.55	19.95	10	2,805	0.36%
2020/03/11	2	22.38	5	22.56	22.90	-3	2,621	-0.11%
2020/03/10	1	22.15	1	22.70	22.85	0	2,596	0.00%
2020/03/09	0	0.00	10	22.87	22.60	-10	2,576	-0.39%
2020/03/06	10	23.45	10	23.35	23.35	0	2,563	0.00%
2020/03/02	0	0.00	1	23.20	23.20	-1	2,598	-0.04%
2020/02/27	1	23.10	0	0.00	22.80	1	2,593	0.04%
2020/02/26	0	0.00	1	23.60	23.60	-1	2,581	-0.04%
2020/02/21	3	24.00	50	24.00	23.95	-47	2,614	-1.80%
2020/02/20	2	24.30	20	24.05	23.85	-18	2,620	-0.69%
2020/02/18	0	0.00	1	23.20	23.20	-1	2,569	-0.04%
2020/02/14	10	23.10	10	23.05	23.05	0	2,578	0.00%
2020/02/13	3	23.30	0	0.00	23.15	3	2,572	0.12%
2020/02/11	0	0.00	10	22.30	22.40	-10	2,543	-0.39%
2020/02/07	10	22.85	10	22.60	22.60	0	2,545	0.00%
2020/02/06	0	0.00	2	22.80	23.30	-2	2,554	-0.08%
2020/02/05	1	22.50	1	22.85	22.50	0	2,601	0.00%
2020/01/31	2	23.60	1	23.70	23.75	1	2,605	0.04%
2020/01/30	11	23.95	0	0.00	23.55	11	2,653	0.41%
2020/01/20	1	25.65	0	0.00	25.65	1	2,655	0.04%
2020/01/16	10	25.70	66	25.59	25.80	-56	2,635	-2.12%
2020/01/15	0	0.00	20	25.08	25.10	-20	2,593	-0.77%
2020/01/08	7	24.14	2	24.05	24.05	5	2,545	0.20%
2020/01/07	14	24.59	3	24.80	24.60	11	2,553	0.43%
2020/01/03	4	25.30	3	25.35	25.25	1	2,679	0.04%
2019/12/31	1	25.75	0	0.00	25.80	1	2,651	0.04%
2019/12/30	0	0.00	5	25.90	25.80	-5	2,649	-0.19%
2019/12/27	0	0.00	5	26.15	26.00	-5	2,645	-0.19%
2019/12/26	3	26.05	42	26.07	26.10	-39	2,653	-1.47%
2019/12/23	2	25.53	0	0.00	25.50	2	2,682	0.07%
2019/12/19	1	25.75	0	0.00	25.75	1	2,690	0.04%
2019/12/18	6	25.81	1	25.85	25.90	5	2,716	0.18%
2019/12/17	15	26.03	81	26.07	26.00	-66	2,712	-2.43%
2019/12/12	1	24.50	0	0.00	24.50	1	2,552	0.04%
2019/12/10	0	0.00	3	25.00	25.00	-3	2,573	-0.12%
2019/11/29	1	25.40	0	0.00	25.10	1	2,781	0.04%
2019/11/19	0	0.00	1	24.85	24.95	-1	3,187	-0.03%
2019/11/14	1	24.30	0	0.00	24.20	1	3,353	0.03%
2019/11/12	1	23.80	0	0.00	24.00	1	3,529	0.03%
2019/11/06	3	24.40	0	0.00	24.40	3	4,191	0.07%
2019/11/05	0	0.00	1	24.55	24.65	-1	4,378	-0.02%
2019/11/04	11	24.57	3	24.85	24.85	8	4,522	0.18%
2019/11/01	13	23.63	0	0.00	23.85	13	4,556	0.29%
2019/10/31	15	23.84	0	0.00	23.80	15	4,603	0.33%
2019/10/30	9	24.09	0	0.00	24.25	9	4,649	0.19%
2019/10/29	74	24.33	0	0.00	24.15	74	4,688	1.58%
2019/10/28	26	24.68	0	0.00	24.70	26	4,713	0.55%
2019/10/18	10	25.40	10	25.28	25.30	0	5,302	0.00%
2019/10/17	10	25.15	10	25.35	25.35	0	5,324	0.00%
2019/10/14	67	24.58	103	24.91	24.95	-36	5,453	-0.66%	大賣/
2019/10/09	10	25.70	10	25.65	25.65	0	5,363	0.00%
2019/09/26	10	27.00	10	26.75	26.75	0	5,850	0.00%
2019/09/25	10	26.60	13	26.42	26.40	-3	5,800	-0.05%
2019/09/24	0	0.00	1	26.85	26.90	-1	5,796	-0.02%
2019/09/18	1	26.60	3	26.65	26.65	-2	5,998	-0.03%
2019/09/17	0	0.00	100	26.73	26.70	-100	6,068	-1.65%
2019/09/16	34	26.72	0	0.00	26.55	34	6,108	0.56%
2019/09/11	0	0.00	5	27.20	27.20	-5	6,057	-0.08%
2019/09/05	10	28.75	10	28.55	28.55	0	5,869	0.00%
2019/09/04	0	28.40	0	0.00	28.55	0	5,848	0.00%
2019/09/03	10	28.65	20	28.70	28.55	-10	5,846	-0.17%
2019/09/02	10	28.45	12	28.62	28.65	-2	5,815	-0.03%
2019/08/30	2	28.00	4	28.15	28.00	-2	5,760	-0.03%
2019/08/28	10	28.40	10	27.63	27.60	0	5,675	0.00%
2019/08/27	0	0.00	56	27.49	27.65	-56	5,580	-1.00%
2019/08/26	85	27.08	0	0.00	26.85	85	5,536	1.54%
2019/08/22	68	28.50	47	28.61	28.45	21	5,445	0.39%
2019/08/21	1	28.05	1	28.25	28.25	0	5,355	0.00%
2019/08/20	10	28.30	0	0.00	28.30	10	5,293	0.19%
2019/08/19	11	28.95	9	28.88	28.85	2	5,210	0.04%
2019/08/14	0	0.00	20	28.65	28.95	-20	5,035	-0.40%
2019/08/13	20	28.05	0	0.00	27.75	20	4,835	0.41%
2019/08/12	3	28.70	0	0.00	28.75	3	4,774	0.06%
2019/08/08	1	28.05	11	28.45	28.45	-10	4,616	-0.22%
2019/08/06	0	0.00	20	28.15	28.30	-20	4,373	-0.46%
2019/08/05	3	27.20	0	0.00	27.40	3	4,279	0.07%
2019/07/31	50	26.80	11	27.01	27.05	39	4,261	0.92%
2019/07/30	0	0.00	8	26.43	26.45	-8	4,274	-0.19%
2019/07/29	13	27.21	10	27.40	27.20	3	4,277	0.07%
2019/07/26	0	0.00	4	27.45	27.40	-4	4,281	-0.09%
2019/07/25	31	28.23	38	27.72	27.60	-7	4,335	-0.16%
2019/07/22	15	26.94	0	0.00	26.85	15	4,182	0.36%
2019/07/19	0	0.00	2	26.25	26.25	-2	4,201	-0.05%
2019/07/17	0	0.00	7	26.40	26.80	-7	4,239	-0.17%
2019/07/15	0	0.00	1	26.20	26.15	-1	4,274	-0.02%
2019/07/11	105	25.50	5	25.30	25.70	100	4,226	2.37%	大買/
2019/07/10	100	26.95	260	26.18	25.60	-160	4,243	-3.77%	大賣/鉅額交易
2019/07/09	25	25.68	2	25.60	25.90	23	3,908	0.59%
2019/07/08	2	25.60	0	0.00	25.75	2	3,902	0.05%
2019/07/04	0	0.00	1	25.55	25.25	-1	3,977	-0.03%
2019/07/02	0	0.00	150	25.35	25.70	-150	4,028	-3.72%	大賣/鉅額交易
2019/07/01	10	25.45	12	25.51	25.45	-2	4,028	-0.05%
2019/06/28	3	24.95	0	0.00	25.05	3	4,038	0.07%
2019/06/27	5	25.95	16	26.00	25.25	-11	4,034	-0.27%
2019/06/26	1	25.75	20	25.65	25.70	-19	3,911	-0.49%
2019/06/25	162	25.76	17	25.30	25.35	145	3,926	3.69%	大買/鉅額交易
2019/06/24	1	24.95	22	25.09	25.30	-21	3,877	-0.54%
2019/06/21	15	24.73	20	24.55	24.50	-5	3,881	-0.13%
2019/06/17	0	0.00	4	23.88	23.85	-4	4,349	-0.09%
2019/06/14	0	0.00	24	23.88	23.80	-24	4,476	-0.54%
2019/06/10	0	0.00	20	23.55	23.50	-20	4,787	-0.42%
2019/06/05	3	23.10	0	0.00	23.10	3	4,819	0.06%
2019/06/04	20	23.04	0	0.00	22.80	20	4,843	0.41%
2019/05/28	7	23.05	0	0.00	23.15	7	5,107	0.14%
2019/05/24	20	23.25	0	0.00	23.25	20	5,207	0.38%
2019/05/23	60	23.55	5	23.85	23.30	55	5,218	1.05%
2019/05/22	21	24.45	0	0.00	24.15	21	5,200	0.40%
2019/05/17	0	0.00	23	24.60	24.25	-23	5,221	-0.44%
2019/05/16	5	25.00	3	24.50	24.30	2	5,180	0.04%
2019/05/14	0	0.00	5	24.58	24.80	-5	5,107	-0.10%
2019/05/13	0	0.00	7	24.63	24.55	-7	5,084	-0.14%
2019/05/09	104	24.66	0	0.00	24.20	104	4,995	2.08%	大買/鉅額交易
2019/05/08	10	24.75	10	25.35	25.35	0	4,909	0.00%
2019/05/06	13	25.65	11	25.20	25.10	2	4,785	0.04%
2019/05/03	10	26.05	10	26.40	26.40	0	4,701	0.00%
2019/05/02	10	26.10	10	26.25	26.25	0	4,671	0.00%
2019/04/30	0	0.00	104	25.73	26.00	-104	4,622	-2.25%	大賣/鉅額交易
2019/04/29	110	25.36	73	25.51	25.00	37	4,407	0.84%	大買/
2019/04/25	5	25.65	16	25.55	25.15	-11	4,519	-0.24%
2019/04/24	10	25.30	10	25.45	25.45	0	4,551	0.00%
2019/04/22	3	25.05	6	25.11	25.10	-3	4,548	-0.07%
2019/04/18	0	0.00	1	23.90	23.90	-1	4,501	-0.02%
2019/04/16	5	24.65	0	0.00	24.50	5	4,820	0.10%
2019/04/11	63	23.77	0	0.00	23.70	63	4,911	1.28%
2019/04/10	20	24.15	1	23.90	24.10	19	4,887	0.39%
2019/04/09	20	23.65	0	0.00	23.85	20	4,821	0.41%
2019/04/08	40	23.73	20	23.75	23.75	20	4,839	0.41%
2019/04/03	0	0.00	1	23.55	23.50	-1	4,805	-0.02%
2019/04/02	40	23.33	2	23.40	23.40	38	4,795	0.79%
2019/03/29	0	0.00	5	23.05	23.00	-5	4,726	-0.11%
2019/03/28	1	23.05	0	0.00	22.90	1	4,701	0.02%
2019/03/26	6	23.56	0	0.00	23.40	6	4,622	0.13%
2019/03/25	1	23.75	0	0.00	23.75	1	4,553	0.02%
2019/03/22	15	25.27	4	24.93	24.85	11	4,557	0.24%
2019/03/21	3	26.35	3	26.27	26.10	0	4,316	0.00%
2019/03/20	4	25.95	1	25.90	26.05	3	4,214	0.07%
2019/03/19	1	26.25	0	0.00	26.10	1	4,218	0.02%
2019/03/18	6	26.21	10	25.92	26.50	-4	4,208	-0.10%
2019/03/15	4	25.18	0	0.00	25.15	4	4,001	0.10%
2019/03/14	19	25.53	23	25.53	25.35	-4	3,996	-0.10%
2019/03/12	12	25.21	0	0.00	25.05	12	3,954	0.30%
2019/03/07	10	25.30	10	25.10	25.10	0	4,007	0.00%
2019/03/06	0	0.00	6	25.25	25.70	-6	3,941	-0.15%
2019/03/05	12	25.20	10	24.90	24.85	2	3,870	0.05%
2019/03/04	4	24.96	0	0.00	25.00	4	3,847	0.10%
2019/02/25	1	25.25	1	25.10	24.95	0	3,835	0.00%
2019/02/21	10	24.70	11	24.80	24.80	-1	3,830	-0.03%
2019/02/20	0	0.00	2	24.45	24.50	-2	3,817	-0.05%
2019/02/15	1	24.60	0	0.00	24.80	1	3,812	0.03%
2019/02/14	10	25.05	10	24.80	24.80	0	3,805	0.00%
2019/02/13	10	25.00	10	24.95	24.95	0	3,803	0.00%
2019/02/12	10	25.00	10	24.90	24.90	0	3,803	0.00%
2019/02/11	12	24.65	6	24.90	24.90	6	3,795	0.16%
2019/01/30	2	24.65	0	0.00	24.60	2	3,776	0.05%
2019/01/22	0	25.05	0	25.05	25.05	0	3,719	0.00%
2019/01/17	5	26.20	6	26.05	25.30	-1	3,618	-0.03%
2019/01/16	11	25.57	11	25.81	26.10	0	3,458	0.00%
2019/01/15	0	0.00	2	25.15	25.05	-2	3,279	-0.06%
2019/01/11	0	0.00	16	25.95	25.10	-16	3,158	-0.51%
2019/01/09	15	25.33	15	25.45	25.50	0	3,015	0.00%
2019/01/08	15	25.37	16	25.26	25.45	-1	2,864	-0.03%
2019/01/07	5	23.75	15	23.57	24.50	-10	2,643	-0.38%
2019/01/03	5	22.64	2	23.15	22.75	3	2,429	0.12%
2018/12/28	2	22.75	0	0.00	22.95	2	2,429	0.08%
2018/12/27	5	22.95	1	23.00	22.90	4	2,451	0.16%
2018/12/24	1	22.95	0	0.00	23.05	1	2,406	0.04%
2018/12/22	1	22.40	0	0.00	22.55	1	2,398	0.04%
2018/12/20	0	0.00	1	22.45	22.30	-1	2,499	-0.04%
2018/12/17	1	23.65	0	0.00	23.00	1	2,441	0.04%
2018/12/14	10	22.90	10	23.15	23.15	0	2,315	0.00%
2018/12/12	15	23.13	5	23.10	23.00	10	2,257	0.44%
2018/12/11	5	22.70	0	0.00	22.80	5	2,201	0.23%
2018/12/04	1	22.40	1	23.00	22.45	0	2,034	0.00%
2018/11/30	10	21.60	0	0.00	21.60	10	1,946	0.51%
2018/11/27	5	20.80	0	0.00	20.95	5	1,876	0.27%
2018/11/26	0	0.00	1	20.70	20.80	-1	1,855	-0.05%
2018/11/22	1	21.55	0	0.00	20.80	1	1,808	0.06%
2018/11/15	6	20.10	6	19.97	19.90	0	1,753	0.00%
2018/11/12	10	19.60	10	19.20	19.20	0	1,750	0.00%
2018/11/09	10	19.75	20	19.80	19.80	-10	1,791	-0.56%
2018/11/07	0	0.00	1	19.25	19.45	-1	1,896	-0.05%
2018/11/06	10	19.25	10	19.05	19.05	0	2,062	0.00%
2018/11/05	1	18.90	0	0.00	19.00	1	2,079	0.05%
2018/11/02	10	18.80	10	18.95	18.95	0	2,120	0.00%
2018/10/30	0	0.00	1	17.45	17.80	-1	2,173	-0.05%
2018/10/26	1	17.35	0	0.00	17.35	1	2,456	0.04%
2018/10/22	1	19.10	0	0.00	19.05	1	2,509	0.04%
2018/10/18	0	0.00	2	18.80	18.80	-2	2,543	-0.08%
2018/10/16	0	0.00	1	18.60	18.60	-1	2,626	-0.04%
2018/10/11	1	18.00	5	18.10	18.00	-4	3,116	-0.13%
2018/10/09	1	19.95	5	20.00	20.00	-4	3,134	-0.13%
2018/10/05	0	0.00	2	20.75	20.65	-2	3,690	-0.05%
2018/10/01	2	22.90	0	0.00	22.90	2	3,853	0.05%
2018/09/28	1	23.55	0	0.00	23.30	1	3,882	0.03%
2018/09/05	10	22.80	10	22.70	22.70	0	4,783	0.00%
2018/08/30	10	23.10	7	22.90	22.90	3	5,186	0.06%
2018/08/23	0	0.00	1	22.10	22.15	-1	5,848	-0.02%
2018/08/16	0	0.00	4	21.90	22.00	-4	5,863	-0.07%
2018/08/15	2	23.00	4	22.23	22.20	-2	5,832	-0.03%
2018/08/14	0	0.00	3	23.17	23.05	-3	5,802	-0.05%
2018/08/13	1	24.20	3	23.85	23.60	-2	5,750	-0.03%
2018/08/10	10	26.25	10	26.15	26.15	0	5,663	0.00%
2018/08/09	0	0.00	3	26.10	26.05	-3	5,778	-0.05%
2018/08/07	10	27.05	10	26.90	26.85	0	5,736	0.00%
2018/08/06	10	27.15	13	27.14	27.15	-3	5,724	-0.05%
2018/08/03	6	27.52	2	27.50	27.35	4	5,726	0.07%
2018/08/02	11	26.85	8	26.85	26.85	3	5,497	0.05%
2018/08/01	1	27.05	0	0.00	26.80	1	5,461	0.02%
2018/07/31	12	26.96	5	26.90	26.90	7	5,450	0.13%
2018/07/27	1	26.90	0	0.00	27.25	1	5,423	0.02%
2018/07/25	10	26.70	10	26.60	26.60	0	5,360	0.00%
2018/07/24	10	26.75	10	26.95	26.95	0	5,343	0.00%
2018/07/23	3	26.55	2	26.70	26.55	1	5,329	0.02%
2018/07/20	10	27.30	10	27.05	27.05	0	5,289	0.00%
2018/07/19	4	27.56	0	0.00	27.45	4	5,251	0.08%
2018/07/18	21	28.36	18	28.51	27.90	3	5,190	0.06%
2018/07/17	11	27.78	10	27.50	27.50	1	4,869	0.02%
2018/07/16	2	27.95	5	27.87	28.00	-3	4,833	-0.06%
2018/07/13	17	28.22	26	28.52	28.45	-9	4,685	-0.19%
2018/07/12	0	0.00	5	27.75	27.80	-5	4,325	-0.12%
2018/07/11	18	27.66	10	27.50	27.50	8	4,306	0.19%
2018/07/10	10	27.50	11	27.90	27.90	-1	4,296	-0.02%
2018/07/09	3	27.30	3	27.20	27.20	0	4,301	0.00%
2018/07/06	12	26.67	11	27.06	27.05	1	4,281	0.02%
2018/07/05	10	27.35	10	27.00	27.00	0	4,321	0.00%
2018/07/04	10	27.65	11	27.95	27.90	-1	4,324	-0.02%
2018/07/03	1	27.20	0	0.00	27.15	1	4,011	0.02%
2018/07/02	0	0.00	3	26.85	26.85	-3	4,016	-0.07%
2018/06/21	2	27.98	2	28.05	27.95	0	3,998	0.00%
2018/06/20	0	0.00	8	26.65	27.45	-8	3,963	-0.20%
2018/06/12	2	28.15	0	0.00	27.85	2	4,166	0.05%
2018/06/08	5	28.10	2	28.05	27.70	3	4,127	0.07%
2018/06/07	4	27.54	16	27.90	27.65	-12	4,144	-0.29%
2018/06/06	9	27.29	2	27.35	27.35	7	4,114	0.17%
2018/06/05	2	27.45	4	27.09	27.00	-2	4,531	-0.04%
2018/06/04	4	28.45	26	27.99	28.05	-22	4,582	-0.48%
2018/06/01	6	27.33	3	27.53	27.35	3	4,392	0.07%
2018/05/31	3	26.40	6	26.50	26.50	-3	4,412	-0.07%
2018/05/30	4	26.00	0	0.00	25.90	4	4,538	0.09%
2018/05/29	14	26.16	5	26.34	26.25	9	4,596	0.20%
2018/05/28	2	26.15	0	0.00	26.05	2	4,630	0.04%
2018/05/21	1	25.45	0	0.00	25.70	1	5,034	0.02%
2018/05/18	3	25.60	2	25.75	25.40	1	5,176	0.02%
2018/05/17	7	24.81	6	25.68	26.10	1	5,161	0.02%
2018/05/16	0	0.00	2	24.50	24.50	-2	5,055	-0.04%
2018/05/11	2	24.20	0	0.00	24.10	2	5,357	0.04%
2018/05/09	2	24.05	0	0.00	24.05	2	5,416	0.04%
2018/04/30	0	0.00	5	24.20	24.15	-5	6,075	-0.08%
2018/04/26	2	23.83	0	0.00	23.55	2	6,682	0.03%
2018/04/24	2	23.98	0	0.00	23.90	2	7,255	0.03%
2018/04/23	0	0.00	11	25.08	24.80	-11	7,302	-0.15%
2018/04/20	10	25.25	10	25.20	25.20	0	7,393	0.00%
2018/04/18	2	25.50	0	0.00	25.50	2	7,755	0.03%
2018/04/16	0	0.00	1	26.80	26.60	-1	8,233	-0.01%
2018/04/13	1	26.50	0	0.00	26.75	1	8,566	0.01%
2018/04/12	2	26.25	0	0.00	26.25	2	9,242	0.02%
2018/04/11	3	26.75	5	26.70	26.70	-2	10,411	-0.02%
2018/04/09	1	25.25	0	0.00	25.25	1	11,603	0.01%
2018/04/03	5	26.30	0	0.00	25.85	5	11,754	0.04%
2018/04/02	3	26.70	0	0.00	26.65	3	11,738	0.03%
2018/03/31	1	26.70	0	0.00	26.65	1	11,828	0.01%
2018/03/30	1	27.30	2	27.15	27.05	-1	11,829	-0.01%
2018/03/29	2	27.03	0	0.00	27.00	2	11,807	0.02%
2018/03/28	1	27.00	5	27.30	27.00	-4	11,817	-0.03%
2018/03/27	1	27.40	5	27.49	27.50	-4	11,825	-0.03%
2018/03/26	4	26.80	4	26.80	26.80	0	11,834	0.00%
2018/03/23	9	26.59	0	0.00	26.75	9	11,831	0.08%
2018/03/22	9	27.32	15	27.72	27.35	-6	11,738	-0.05%
2018/03/20	15	27.26	0	0.00	27.15	15	11,863	0.13%
2018/03/16	10	28.20	10	28.20	28.20	0	11,875	0.00%
2018/03/15	9	27.89	10	28.00	28.05	-1	11,917	-0.01%
2018/03/14	0	0.00	4	28.19	27.95	-4	11,906	-0.03%
2018/03/13	4	28.35	1	28.30	28.45	3	11,883	0.03%
2018/03/12	8	28.45	1	29.00	28.35	7	11,841	0.06%
2018/03/09	39	29.69	31	30.02	29.20	8	11,816	0.07%
2018/03/08	12	28.88	15	28.78	28.75	-3	11,452	-0.03%
2018/03/07	7	28.53	3	28.55	28.50	4	11,450	0.03%
2018/03/06	4	29.00	0	0.00	28.75	4	11,513	0.03%
2018/03/05	0	0.00	1	28.80	28.45	-1	11,389	-0.01%
2018/03/02	1	27.65	0	0.00	28.15	1	11,353	0.01%
2018/03/01	22	27.76	10	27.40	27.95	12	11,737	0.10%
2018/02/27	1	27.70	4	27.85	27.80	-3	11,967	-0.03%
2018/02/26	0	0.00	2	27.33	27.00	-2	12,038	-0.02%
2018/02/22	0	0.00	25	27.20	27.25	-25	11,994	-0.21%
2018/02/21	2	26.60	1	27.40	27.50	1	11,995	0.01%
2018/02/12	10	25.75	5	25.45	25.45	5	11,913	0.04%
2018/02/07	2	25.73	0	0.00	25.25	2	11,965	0.02%
2018/02/06	28	25.14	5	24.91	25.10	23	12,043	0.19%
2018/02/05	1	27.10	1	27.20	27.40	0	12,214	0.00%
2018/02/01	1	27.95	0	0.00	27.95	1	12,226	0.01%
2018/01/31	1	28.00	0	0.00	28.10	1	12,282	0.01%
2018/01/30	19	28.44	7	28.40	28.05	12	12,234	0.10%
2018/01/29	0	0.00	1	28.40	28.40	-1	12,159	-0.01%
2018/01/26	26	27.89	0	0.00	27.70	26	12,089	0.22%
2018/01/25	5	28.41	1	28.95	28.10	4	11,968	0.03%
2018/01/24	1	29.15	0	0.00	29.30	1	11,793	0.01%
2018/01/23	8	29.25	0	0.00	29.05	8	11,701	0.07%
2018/01/22	2	31.05	3	30.65	30.30	-1	11,422	-0.01%
2018/01/19	3	30.40	11	30.59	30.70	-8	11,212	-0.07%
2018/01/18	10	29.80	16	29.57	29.35	-6	10,752	-0.06%
2018/01/17	5	29.50	8	29.67	29.45	-3	10,698	-0.03%
2018/01/16	5	29.40	17	29.72	29.50	-12	10,612	-0.11%
2018/01/15	24	29.59	13	29.62	29.35	11	10,510	0.10%
2018/01/12	8	30.24	8	30.56	30.05	0	10,468	0.00%
2018/01/11	11	29.34	32	29.47	29.55	-21	10,156	-0.21%
2018/01/10	17	29.44	2	29.30	29.10	15	9,979	0.15%
2018/01/09	11	29.54	28	29.98	30.20	-17	9,679	-0.18%
2018/01/08	37	31.83	31	30.99	30.60	6	9,315	0.06%
2018/01/05	171	30.36	156	30.94	31.20	15	8,612	0.17%	大買/大賣/
2018/01/04	30	27.94	341	26.82	28.95	-311	7,454	-4.17%	大賣/鉅額交易
2018/01/03	23	26.71	12	26.59	26.35	11	6,544	0.17%
2018/01/02	5	25.30	2	25.95	25.95	3	6,204	0.05%