正文 (4906)-日盛-三峽券商分點個股進出

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
32.50
漲跌
▼0.50
漲幅
-1.52%
成交量
1,388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-三峽券商分點個股進出

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-三峽券商分點個股進出
日盛-三峽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
2023/03/31	0	0.00	0.1	31.00	30.90	-0.1	2,069	0.00%
2023/03/30	0	0.00	3	31.00	30.85	-3	2,026	-0.15%
2023/03/29	0	0.00	1	30.95	30.50	-1	1,954	-0.05%
2023/03/28	0	0.00	2	30.30	30.25	-2	1,916	-0.10%
2023/03/27	2	30.55	1	30.45	30.20	1	1,860	0.05%
2023/03/24	0	0.00	51	29.78	29.85	-51	1,797	-2.84%
2023/03/23	20	29.28	2	29.48	29.45	18	1,721	1.05%
2023/03/22	10	29.20	0	0.00	29.30	10	1,695	0.59%
2023/03/21	20	29.30	0	0.00	29.25	20	1,674	1.19%
2023/03/17	0	0.00	3	28.40	28.40	-3	1,656	-0.18%
2023/03/16	2	28.15	1	28.60	28.00	1	1,636	0.06%
2023/03/15	2	29.08	0	0.00	28.65	2	1,612	0.12%
2023/03/14	0	0.00	1	28.60	28.75	-1	1,571	-0.06%
2023/03/10	5	28.54	6	28.48	28.50	-1	1,517	-0.07%
2023/03/08	0	0.00	1	28.55	28.65	-1	1,476	-0.07%
2023/03/07	2	28.45	0	0.00	28.45	2	1,491	0.13%
2023/03/06	0	0.00	11	28.35	28.35	-11	1,459	-0.75%
2023/03/03	2	28.00	1	28.10	28.10	1	1,447	0.07%
2023/03/02	1	27.85	3	28.03	28.05	-2	1,457	-0.14%
2023/02/23	1	27.85	0	0.00	27.80	1	1,601	0.06%
2023/02/22	4	27.78	0	0.00	27.75	4	1,610	0.25%
2023/02/21	2	28.15	0	0.00	28.00	2	1,641	0.12%
2023/02/20	3	28.10	0	0.00	28.15	3	1,645	0.18%
2023/02/06	2	28.18	1	28.35	28.10	1	1,897	0.05%
2023/02/03	4	28.10	4	28.05	28.00	0	1,882	0.00%
2023/02/02	0	0.00	2	28.15	28.10	-2	1,875	-0.11%
2023/01/31	0	0.00	1	27.40	27.60	-1	1,815	-0.06%
2023/01/30	1	27.15	0	0.00	27.20	1	1,819	0.05%
2023/01/10	0	0.00	3	27.75	27.70	-3	1,888	-0.16%
2023/01/09	3	28.10	0	0.00	27.95	3	1,911	0.16%
2022/12/23	1	27.00	0	0.00	27.35	1	2,258	0.04%
2022/12/09	1	28.85	1	28.90	28.60	0	3,901	0.00%
2022/12/05	0	0.00	1	28.60	28.65	-1	3,999	-0.03%
2022/11/30	0	0.00	1	28.75	28.60	-1	4,149	-0.02%
2022/11/29	1	28.85	1	28.85	28.80	0	4,494	0.00%
2022/11/22	4	28.78	0	0.00	28.75	4	4,647	0.09%
2022/11/17	3	28.20	1	28.20	28.15	2	4,766	0.04%
2022/11/16	1	27.85	1	28.05	27.70	0	4,845	0.00%
2022/11/14	0	0.00	1	28.00	28.15	-1	5,099	-0.02%
2022/11/11	0	0.00	1	28.20	27.75	-1	5,232	-0.02%
2022/11/10	5	28.18	2	28.25	27.80	3	5,229	0.06%
2022/11/09	2	27.85	0	0.00	27.85	2	5,185	0.04%
2022/11/08	0	0.00	2	27.55	27.60	-2	5,145	-0.04%
2022/11/01	0	0.00	3	26.30	26.40	-3	5,223	-0.06%
2022/09/28	1	26.55	2	26.93	26.05	-1	5,836	-0.02%
2022/09/26	0	0.00	3	27.30	27.50	-3	5,709	-0.05%
2022/09/23	10	30.19	10	29.40	29.30	0	5,662	0.00%
2022/09/22	38	32.79	36	31.32	30.40	2	5,462	0.04%
2022/09/21	3.1	31.12	1	31.00	31.05	2.1	4,633	0.04%
2022/09/19	0	0.00	12	30.30	30.10	-12	4,559	-0.26%
2022/09/16	1	30.75	0	0.00	30.70	1	4,572	0.02%
2022/09/13	0	0.00	1	31.55	31.10	-1	4,764	-0.02%
2022/09/12	0	0.00	10	32.15	31.95	-10	4,767	-0.21%
2022/09/07	0	0.00	1	31.50	31.65	-1	4,920	-0.02%
2022/09/05	3	32.77	4	32.51	32.25	-1	5,576	-0.02%
2022/09/02	0	0.00	0.1	32.05	31.95	-0.1	5,255	0.00%
2022/09/01	2	31.75	0	0.00	31.85	2	5,214	0.04%
2022/08/31	2	31.70	0	0.00	31.70	2	5,184	0.04%
2022/08/30	1	31.45	0	0.00	31.45	1	5,187	0.02%
2022/08/29	0	0.00	1	31.05	31.30	-1	5,267	-0.02%
2022/08/26	13	32.02	1	31.95	31.70	12	5,373	0.22%
2022/08/25	0	0.00	1.1	31.50	31.55	-1.1	5,370	-0.02%
2022/08/24	0	0.00	2	31.20	31.10	-2	5,343	-0.04%
2022/08/23	0	0.00	1	31.50	31.50	-1	5,328	-0.02%
2022/08/22	1.1	30.95	0.2	31.13	31.10	0.9	5,227	0.02%
2022/08/19	0	0.00	4	31.01	31.10	-4	5,150	-0.08%
2022/08/18	15.2	30.21	10	30.36	30.25	5.2	4,994	0.10%
2022/08/16	2	29.35	0	0.00	29.35	2	4,857	0.04%
2022/08/15	0	0.00	1	29.10	29.20	-1	4,859	-0.02%
2022/08/11	2	29.25	150	29.11	29.10	-148	4,919	-3.01%	大賣/鉅額交易
2022/08/10	0	0.00	1	29.55	29.50	-1	4,931	-0.02%
2022/08/09	0	29.10	0	0.00	29.35	0	4,915	0.00%
2022/08/08	1	28.80	1	28.80	28.90	0	4,904	0.00%
2022/08/05	1	29.15	0	0.00	29.15	1	4,875	0.02%
2022/08/04	1	29.25	0	0.00	29.50	1	4,845	0.02%
2022/08/03	1	29.15	0	0.00	29.30	1	4,843	0.02%
2022/08/02	2	30.00	0	0.00	29.65	2	4,845	0.04%
2022/08/01	0	0.00	1	30.35	30.25	-1	4,897	-0.02%
2022/07/29	3	30.30	0	0.00	30.25	3	4,926	0.06%
2022/07/27	0	0.00	1	30.65	30.70	-1	4,935	-0.02%
2022/07/22	0	0.00	2	30.10	30.00	-2	4,991	-0.04%
2022/07/20	0	0.00	2	30.55	30.30	-2	5,057	-0.04%
2022/07/19	4	30.51	1	30.45	30.40	3	5,114	0.06%
2022/07/15	1	30.10	2	30.15	30.35	-1	5,455	-0.02%
2022/07/14	1	30.15	2	29.80	30.15	-1	5,444	-0.02%
2022/07/11	1	29.30	1	29.60	29.35	0	5,413	0.00%
2022/07/08	1	29.25	0	0.00	29.30	1	5,411	0.02%
2022/07/07	0	0.00	1	27.80	27.85	-1	5,260	-0.02%
2022/07/04	0	0.00	1	26.05	26.10	-1	5,427	-0.02%
2022/07/01	0	0.00	11	27.80	27.10	-11	5,576	-0.20%
2022/06/30	0	0.00	1	29.40	29.00	-1	5,657	-0.02%
2022/06/29	2	29.85	8	29.96	30.00	-6	5,752	-0.10%
2022/06/28	1	30.80	0	0.00	30.55	1	5,889	0.02%
2022/06/27	1	30.80	1	30.95	30.95	0	5,961	0.00%
2022/06/24	1	30.60	5	30.98	30.60	-4	6,030	-0.07%
2022/06/23	24	30.59	0	0.00	30.65	24	6,109	0.39%
2022/06/22	43	30.72	6	30.98	30.80	37	6,324	0.59%
2022/06/21	1	30.60	20	30.70	30.65	-19	6,295	-0.30%
2022/06/20	20	29.81	0	0.00	29.25	20	6,334	0.32%
2022/06/17	9	30.37	2	30.35	30.25	7	6,421	0.11%
2022/06/16	1	31.25	8	31.53	30.55	-7	6,429	-0.11%
2022/06/15	8	32.40	11	32.91	31.10	-3	6,541	-0.05%
2022/06/14	10	30.97	8	30.78	31.50	2	5,909	0.03%
2022/06/13	1	30.70	1	30.90	31.00	0	5,796	0.00%
2022/06/08	0	0.00	3	31.17	31.10	-3	5,761	-0.05%
2022/06/07	16	31.06	17	31.23	31.20	-1	5,757	-0.02%
2022/06/06	2	30.80	1	30.30	31.05	1	5,689	0.02%
2022/06/02	1	30.30	0	0.00	30.20	1	5,660	0.02%
2022/05/26	0	0.00	1	28.35	28.30	-1	5,932	-0.02%
2022/05/18	1	29.10	0	0.00	29.00	1	7,061	0.01%
2022/05/11	0	0.00	1	28.90	28.90	-1	7,550	-0.01%
2022/04/29	8	31.22	3	30.75	30.55	5	9,289	0.05%
2022/04/27	0	0.00	1	29.60	30.20	-1	9,288	-0.01%
2022/04/26	0	0.00	1	30.15	30.10	-1	9,351	-0.01%
2022/04/25	2	30.23	0	0.00	30.05	2	9,469	0.02%
2022/04/22	4.1	31.55	4	31.50	31.55	0.1	9,499	0.00%
2022/04/21	8	31.83	1	32.70	31.85	7	9,446	0.07%
2022/04/18	1	29.90	1	30.05	30.00	0	9,149	0.00%
2022/04/08	0	0.00	25	32.75	32.70	-25	9,265	-0.27%
2022/04/07	20	32.40	1	32.55	32.40	19	9,523	0.20%
2022/04/06	5	33.50	31	33.60	33.75	-26	9,491	-0.27%
2022/04/01	32	33.29	8	33.41	33.30	24	9,924	0.24%
2022/03/31	20	32.70	23	32.90	33.00	-3	10,327	-0.03%
2022/03/29	1	32.50	4	32.73	32.60	-3	10,126	-0.03%
2022/03/28	1	32.00	0	0.00	32.45	1	10,036	0.01%
2022/03/25	0	0.00	2	32.30	32.20	-2	9,981	-0.02%
2022/03/24	3	31.93	10	31.90	31.85	-7	9,841	-0.07%
2022/03/23	0	0.00	2	32.05	31.90	-2	9,949	-0.02%
2022/03/22	3	31.75	1	31.50	32.00	2	10,247	0.02%
2022/03/21	1	30.80	1	30.85	31.20	0	10,407	0.00%
2022/03/18	12	30.97	3	30.82	30.85	9	10,359	0.09%
2022/03/10	0	0.00	1	29.95	29.90	-1	10,718	-0.01%
2022/03/08	1	29.05	0	0.00	29.05	1	10,664	0.01%
2022/03/07	0	0.00	9	30.08	30.00	-9	10,564	-0.09%
2022/03/04	4	32.23	0	0.00	31.50	4	10,458	0.04%
2022/03/02	1	31.90	0	0.00	31.80	1	10,324	0.01%
2022/03/01	7	32.19	0	0.00	32.25	7	10,259	0.07%
2022/02/25	0	0.00	1	32.00	31.95	-1	10,188	-0.01%
2022/02/24	3	31.97	22	31.65	31.55	-19	10,140	-0.19%
2022/02/23	1	32.35	2	32.13	32.20	-1	10,039	-0.01%
2022/02/22	6	32.07	2	32.33	31.85	4	10,012	0.04%
2022/02/21	1	32.60	1	32.60	33.00	0	9,946	0.00%
2022/02/18	3	32.49	1	32.75	33.10	2	10,211	0.02%
2022/02/17	7	32.16	6	32.33	31.95	1	10,036	0.01%
2022/02/16	1	31.30	2	31.48	31.30	-1	9,751	-0.01%
2022/02/15	2	30.98	0	0.00	30.95	2	9,720	0.02%
2022/02/10	0	0.00	1	31.20	31.15	-1	9,600	-0.01%
2022/02/09	1	32.70	5	32.58	32.65	-4	9,261	-0.04%
2022/02/08	108	32.66	2	32.55	32.60	106	9,108	1.16%	大買/鉅額交易
2022/02/07	14	32.84	2	32.20	32.60	12	8,730	0.14%
2022/01/26	1	31.20	10	30.99	31.00	-9	8,149	-0.11%
2022/01/25	2	30.75	5	30.87	30.10	-3	7,974	-0.04%
2022/01/24	2	29.93	7	29.90	30.45	-5	7,858	-0.06%
2022/01/21	7	30.55	6	30.58	30.45	1	7,872	0.01%
2022/01/20	3	30.47	5	30.83	30.80	-2	7,963	-0.03%
2022/01/19	2	30.50	2	29.80	30.55	0	8,241	0.00%
2022/01/18	2	30.43	1	30.20	29.95	1	8,136	0.01%
2022/01/17	1	29.05	4	29.66	30.20	-3	7,981	-0.04%
2022/01/14	2	29.00	0	0.00	28.80	2	7,850	0.03%
2022/01/13	1	29.80	0	0.00	29.50	1	7,834	0.01%
2022/01/10	0	0.00	0	30.55	30.75	0	7,689	0.00%
2022/01/07	2	30.68	1	30.60	30.55	1	7,667	0.01%
2022/01/06	0	0.00	0.2	30.85	31.40	-0.2	7,594	0.00%
2022/01/05	1	31.35	0	0.00	31.40	1	7,529	0.01%
2022/01/04	2	31.75	1.1	31.70	31.65	0.9	7,477	0.01%
2022/01/03	3	32.53	0.1	32.10	32.10	3	7,389	0.04%
2021/12/30	8.1	32.47	4	32.44	32.30	4.1	7,195	0.06%
2021/12/29	9	31.22	4	31.71	31.85	5	6,836	0.07%
2021/12/28	16	31.74	5	32.03	31.20	11	6,683	0.17%
2021/12/27	4.1	31.05	2	30.90	31.50	2.1	6,090	0.03%
2021/12/24	0	0.00	1	29.85	29.90	-1	5,566	-0.02%
2021/12/23	0	0.00	1	29.90	29.75	-1	5,555	-0.02%
2021/12/22	1	29.65	0	0.00	29.65	1	5,532	0.02%
2021/12/21	0	0.00	4.1	29.73	29.75	-4.1	5,510	-0.07%
2021/12/20	2	30.28	1	30.15	30.10	1	5,459	0.02%
2021/12/17	2	30.00	1	30.35	29.95	1	5,372	0.02%
2021/12/16	3.3	30.38	7	30.45	30.60	-3.7	5,231	-0.07%
2021/12/15	4	29.85	8	29.45	30.30	-4	4,845	-0.08%
2021/12/14	6	28.76	9	28.98	28.50	-3	4,519	-0.07%
2021/12/13	3	28.97	5	28.85	28.70	-2	4,463	-0.04%
2021/12/10	18	29.43	6	29.68	29.20	12	4,412	0.27%
2021/12/09	6	28.96	44	29.40	29.50	-38	4,100	-0.93%
2021/12/08	12	28.53	0	0.00	28.50	12	3,915	0.31%
2021/12/07	24	28.86	5	28.82	28.70	19	3,874	0.49%
2021/12/06	0	0.00	1	28.15	28.20	-1	3,713	-0.03%
2021/12/02	0	27.35	0	0.00	27.25	0	3,734	0.00%
2021/11/30	0	0.00	2	27.43	27.25	-2	3,715	-0.05%
2021/11/29	3	26.97	2	27.13	27.05	1	3,714	0.03%
2021/11/25	1	27.65	1	27.80	27.75	0	3,671	0.00%
2021/11/24	1	27.50	1	27.75	27.85	0	3,661	0.00%
2021/11/22	11	28.15	3	28.47	28.25	8	3,665	0.22%
2021/11/19	3	28.42	1	28.45	28.20	2	3,632	0.06%
2021/11/18	7	29.09	5	29.15	28.85	2	3,548	0.06%
2021/11/17	3	29.83	15	29.50	30.00	-12	3,389	-0.35%
2021/11/16	14	29.07	9	28.68	29.00	5	2,923	0.17%
2021/11/15	5	27.92	3	27.97	28.05	2	2,646	0.08%
2021/11/12	3	28.28	0	0.00	28.05	3	2,645	0.11%
2021/11/10	0	0.00	3	28.35	27.90	-3	2,619	-0.11%
2021/11/04	5	27.98	0	0.00	27.85	5	2,645	0.19%
2021/11/02	1	27.40	1	27.40	27.25	0	2,696	0.00%
2021/11/01	1	28.25	0	0.00	27.90	1	2,702	0.04%
2021/10/29	1	27.65	0	0.00	27.40	1	2,719	0.04%
2021/10/28	3	27.97	2	28.00	28.10	1	2,735	0.04%
2021/10/27	4	27.91	1	27.66	28.65	3	2,639	0.11%
2021/10/26	0	0.00	5	26.15	26.15	-5	2,335	-0.21%
2021/10/22	5	25.60	0	0.00	25.60	5	2,410	0.21%
2021/10/19	1	25.60	0	0.00	25.45	1	2,858	0.03%
2021/10/12	0	0.00	1	26.00	25.70	-1	3,137	-0.03%
2021/10/08	0	0.00	2	26.30	26.25	-2	3,188	-0.06%
2021/10/07	0	0.00	1	26.25	26.15	-1	3,304	-0.03%
2021/10/04	1	26.05	0	0.00	25.35	1	3,833	0.03%
2021/10/01	1	26.55	0	0.00	26.00	1	3,847	0.03%
2021/09/30	1	26.75	1	26.45	26.85	0	3,853	0.00%
2021/09/28	1	26.05	2	26.35	26.10	-1	3,897	-0.03%
2021/09/27	2	26.28	0	0.00	26.20	2	3,969	0.05%
2021/09/07	4	25.50	0	0.00	25.25	4	4,839	0.08%
2021/09/01	0	0.00	1	26.40	26.65	-1	4,887	-0.02%
2021/08/31	1	26.40	0	0.00	26.45	1	4,878	0.02%
2021/08/27	0	0.00	1	26.35	26.30	-1	4,888	-0.02%
2021/08/26	0	0.00	3	26.10	26.15	-3	4,865	-0.06%
2021/08/25	4	26.36	0	0.00	26.30	4	4,845	0.08%
2021/08/24	1	26.60	0	0.00	25.90	1	4,841	0.02%
2021/08/23	1	26.05	2	26.35	26.30	-1	4,839	-0.02%
2021/08/20	3	25.75	0	0.00	25.75	3	4,853	0.06%
2021/08/18	0	0.00	2	25.98	26.70	-2	4,837	-0.04%
2021/08/16	0	0.00	1	26.55	26.15	-1	4,841	-0.02%
2021/08/11	3	27.60	0	0.00	27.75	3	4,834	0.06%
2021/08/10	0	0.00	2	27.65	27.65	-2	4,856	-0.04%
2021/08/09	15	28.58	0	0.00	28.40	15	4,896	0.31%
2021/08/05	2	30.13	0	0.00	29.85	2	4,892	0.04%
2021/08/04	2	30.95	1	31.25	30.55	1	4,982	0.02%
2021/08/03	2	32.75	0	0.00	32.85	2	4,997	0.04%
2021/08/02	0	32.80	0	0.00	32.75	0	4,961	0.00%
2021/07/30	6	33.07	0	0.00	32.80	6	4,976	0.12%
2021/07/28	2	34.25	0	0.00	33.60	2	4,943	0.04%
2021/07/27	1	34.50	1	34.15	34.15	0	4,973	0.00%
2021/07/23	9	34.54	5	34.60	34.60	4	5,000	0.08%
2021/07/16	0	0.00	2	34.25	34.30	-2	4,840	-0.04%
2021/07/15	6	33.90	0	0.00	33.95	6	4,860	0.12%
2021/07/13	3	33.98	2	33.95	33.40	1	4,912	0.02%
2021/07/12	1	34.25	6	34.65	34.35	-5	5,099	-0.10%
2021/07/09	0	0.00	1	33.50	33.75	-1	5,007	-0.02%
2021/07/08	0	0.00	2	33.05	33.10	-2	5,134	-0.04%
2021/07/05	0	0.00	2	33.00	33.00	-2	6,207	-0.03%
2021/07/02	2	32.70	0	0.00	32.80	2	6,566	0.03%
2021/07/01	2	33.63	1	34.20	33.25	1	6,693	0.01%
2021/06/29	2	32.45	0	0.00	32.50	2	6,427	0.03%
2021/06/28	3	32.90	6	33.08	33.20	-3	6,428	-0.05%
2021/06/25	0	0.00	2	31.65	31.85	-2	6,265	-0.03%
2021/06/24	1	31.25	0	0.00	31.25	1	6,285	0.02%
2021/06/03	0	0.00	2	30.13	30.20	-2	7,766	-0.03%
2021/06/01	5	30.15	6	30.28	30.25	-1	8,044	-0.01%
2021/05/31	0	0.00	12	29.93	30.05	-12	8,111	-0.15%
2021/05/28	11	29.58	0	0.00	29.80	11	8,167	0.13%
2021/05/26	0	0.00	2	29.35	29.30	-2	8,487	-0.02%
2021/05/25	2	29.33	0	0.00	29.00	2	8,526	0.02%
2021/05/24	0	0.00	3	28.50	29.00	-3	8,556	-0.04%
2021/05/18	0	0.00	1	27.25	28.60	-1	8,974	-0.01%
2021/05/17	3	26.07	0	0.00	26.00	3	8,963	0.03%
2021/05/14	1	28.15	0	0.00	27.90	1	8,903	0.01%
2021/05/13	1	26.55	1	27.85	27.60	0	8,870	0.00%
2021/05/07	0	0.00	2	32.70	32.80	-2	8,598	-0.02%
2021/05/05	2	32.30	0	0.00	31.50	2	8,546	0.02%
2021/05/04	1	31.20	0	0.00	31.95	1	8,551	0.01%
2021/05/03	2	33.65	1	33.20	33.10	1	8,504	0.01%
2021/04/29	3	34.65	0	0.00	34.55	3	8,434	0.04%
2021/04/28	2	35.50	2	35.18	34.90	0	8,421	0.00%
2021/04/27	4	34.69	0	0.00	34.70	4	8,426	0.05%
2021/04/23	0	0.00	2	34.68	34.70	-2	8,461	-0.02%
2021/04/22	7	35.18	37	34.58	34.35	-30	8,508	-0.35%
2021/04/21	2	35.20	8	35.25	35.15	-6	8,401	-0.07%
2021/04/20	3	35.47	5	35.30	35.50	-2	8,360	-0.02%
2021/04/19	12	35.93	9	35.88	35.80	3	8,381	0.04%
2021/04/16	10	36.23	7	36.41	36.40	3	8,271	0.04%
2021/04/15	6	35.30	6	35.55	35.50	0	8,043	0.00%
2021/04/14	14	34.90	52	34.25	34.95	-38	7,935	-0.48%
2021/04/13	12	35.79	8	35.46	35.35	4	8,112	0.05%
2021/04/12	23	36.63	2	36.53	36.30	21	8,481	0.25%
2021/04/09	8	35.36	7	35.05	35.75	1	8,026	0.01%
2021/04/08	6	34.80	10	34.74	34.75	-4	7,714	-0.05%
2021/04/07	18	33.48	3	33.50	33.50	15	7,415	0.20%
2021/04/06	2	32.55	0	0.00	32.70	2	7,471	0.03%
2021/04/01	0	0.00	1	32.20	32.50	-1	7,490	-0.01%
2021/03/31	5	31.85	0	0.00	32.15	5	7,466	0.07%
2021/03/30	4	32.00	1	32.40	32.15	3	7,427	0.04%
2021/03/29	0	0.00	10	32.54	32.55	-10	7,353	-0.14%
2021/03/23	3	32.48	3	32.60	32.50	0	7,143	0.00%
2021/03/22	24	33.38	5	32.90	33.10	19	7,072	0.27%
2021/03/19	1	32.80	4	32.76	33.10	-3	6,919	-0.04%
2021/03/18	0	32.10	3	32.30	32.30	-3	6,776	-0.04%
2021/03/16	1	31.30	2	31.40	31.45	-1	6,874	-0.01%
2021/03/15	1	31.50	25	31.70	31.55	-24	6,885	-0.35%
2021/03/12	3	32.08	0	0.00	31.85	3	6,983	0.04%
2021/03/11	0	0.00	2	31.90	32.00	-2	7,013	-0.03%
2021/03/10	1	31.85	1	31.55	31.50	0	6,863	0.00%
2021/03/09	1	30.45	2	30.78	31.15	-1	6,879	-0.01%
2021/03/08	9	31.75	0	0.00	30.95	9	6,870	0.13%
2021/03/05	1	30.65	1	30.90	31.20	0	6,740	0.00%
2021/03/04	0	0.00	1	30.85	31.05	-1	6,719	-0.01%
2021/03/02	11	31.65	1	31.50	30.80	10	6,706	0.15%
2021/02/26	2	30.83	3	30.75	31.00	-1	6,577	-0.02%
2021/02/25	1	30.65	1	31.10	30.60	0	6,565	0.00%
2021/02/24	0	0.00	4	30.61	30.55	-4	6,625	-0.06%
2021/02/23	7	31.09	0	0.00	31.00	7	6,618	0.11%
2021/02/22	1	30.80	0	0.00	30.75	1	6,583	0.02%
2021/02/05	2	28.20	0	0.00	28.05	2	7,608	0.03%
2021/02/04	0	0.00	8	28.24	28.30	-8	7,741	-0.10%
2021/02/01	3	27.65	0	0.00	27.75	3	8,195	0.04%
2021/01/29	0	0.00	5	27.85	28.15	-5	8,357	-0.06%
2021/01/25	1	27.85	0	0.00	28.10	1	10,818	0.01%
2021/01/22	3	27.90	0	0.00	28.05	3	10,897	0.03%
2021/01/21	12	28.60	0	0.00	27.90	12	10,893	0.11%
2021/01/20	0	0.00	12	28.80	28.30	-12	10,967	-0.11%
2021/01/19	5	29.75	4	29.68	29.30	1	10,903	0.01%
2021/01/15	5	29.20	0	0.00	29.05	5	10,821	0.05%
2021/01/14	0	0.00	1	29.75	30.00	-1	10,774	-0.01%
2021/01/13	1	29.60	0	0.00	29.60	1	10,786	0.01%
2021/01/11	0	0.00	2	30.30	30.15	-2	10,733	-0.02%
2021/01/08	1	30.10	2	30.05	30.15	-1	10,704	-0.01%
2021/01/07	1	30.60	1	30.35	30.25	0	10,648	0.00%
2021/01/06	3	32.20	2	31.60	30.55	1	10,586	0.01%
2021/01/05	12	31.63	18	32.08	32.50	-6	10,188	-0.06%
2021/01/04	22	30.86	13	31.01	30.70	9	9,599	0.09%
2020/12/31	8	30.50	0	0.00	30.45	8	9,604	0.08%
2020/12/30	5	30.77	0	0.00	30.55	5	9,554	0.05%
2020/12/29	0	0.00	1	31.05	30.85	-1	9,462	-0.01%
2020/12/28	0	0.00	4	29.98	30.30	-4	9,198	-0.04%
2020/12/25	1	29.60	0	0.00	29.65	1	9,099	0.01%
2020/12/18	0	29.50	13	29.60	29.65	-13	9,089	-0.14%
2020/12/17	7	29.16	0	0.00	29.40	7	9,124	0.08%
2020/12/15	11	29.29	0	0.00	28.70	11	9,413	0.12%
2020/12/11	0	0.00	25	29.84	29.25	-25	9,501	-0.26%
2020/12/10	12	30.60	1	30.55	30.10	11	9,310	0.12%
2020/12/09	0	0.00	10	30.60	30.55	-10	9,190	-0.11%
2020/12/08	0	0.00	8	30.72	30.50	-8	9,173	-0.09%
2020/12/07	3	30.80	3	30.73	30.60	0	9,050	0.00%
2020/12/04	5	30.56	3	30.57	30.50	2	9,006	0.02%
2020/12/03	4	30.34	19	30.56	30.35	-15	8,973	-0.17%
2020/12/02	4	30.10	22	30.15	30.10	-18	8,881	-0.20%
2020/12/01	10	30.35	0	0.00	30.40	10	8,891	0.11%
2020/11/30	4	30.30	6	30.30	30.20	-2	8,914	-0.02%
2020/11/27	2	30.20	5	30.15	30.15	-3	8,957	-0.03%
2020/11/26	1	29.95	21	30.01	29.95	-20	8,987	-0.22%
2020/11/25	14	29.71	2	29.70	29.90	12	9,000	0.13%
2020/11/24	0	0.00	2	29.95	29.80	-2	8,959	-0.02%
2020/11/19	15	30.12	6	30.14	29.95	9	8,962	0.10%
2020/11/18	17	31.02	5	30.65	30.50	12	9,001	0.13%
2020/11/17	10	30.63	3	30.85	30.65	7	9,020	0.08%
2020/11/16	2	30.73	3	30.77	30.85	-1	9,131	-0.01%
2020/11/13	1	29.50	4	30.11	30.25	-3	8,925	-0.03%
2020/11/12	3	29.15	7	29.55	28.95	-4	8,660	-0.05%
2020/11/11	6	29.00	2	29.60	29.65	4	8,567	0.05%
2020/11/10	0	0.00	9	29.27	29.05	-9	8,443	-0.11%
2020/11/09	0	0.00	10	29.55	29.30	-10	8,492	-0.12%
2020/11/06	27	28.86	7	29.16	29.00	20	8,475	0.24%
2020/11/05	3	28.83	1	28.45	28.50	2	8,567	0.02%
2020/11/04	1	28.60	2	28.60	28.85	-1	8,474	-0.01%
2020/11/03	40	30.13	13	30.08	29.20	27	8,350	0.32%
2020/11/02	8	29.91	19	30.28	30.50	-11	7,719	-0.14%
2020/10/30	18	27.87	6	28.07	27.75	12	6,659	0.18%
2020/10/28	5	27.66	5	28.11	27.55	0	6,670	0.00%
2020/10/27	2	27.30	0	0.00	27.80	2	6,553	0.03%
2020/10/26	0	0.00	2	27.85	27.50	-2	6,536	-0.03%
2020/10/23	1	27.65	0	0.00	27.60	1	6,535	0.02%
2020/10/22	6	27.43	0	0.00	27.55	6	6,573	0.09%
2020/10/21	2	27.80	1	27.95	27.85	1	6,609	0.02%
2020/10/20	1	27.05	3	27.60	27.50	-2	6,581	-0.03%
2020/10/19	0	0.00	4	27.26	27.30	-4	6,562	-0.06%
2020/10/16	4	26.80	0	0.00	26.75	4	6,554	0.06%
2020/10/14	1	27.15	4	27.36	27.10	-3	6,646	-0.05%
2020/10/13	2	26.60	0	0.00	27.25	2	6,666	0.03%
2020/10/12	0	0.00	3	27.08	26.80	-3	6,646	-0.05%
2020/10/08	6	27.00	5	27.01	27.05	1	6,641	0.02%
2020/10/06	0	0.00	5	26.01	26.00	-5	6,579	-0.08%
2020/10/05	0	0.00	5	25.73	25.70	-5	6,608	-0.08%
2020/09/30	3	25.60	0	0.00	25.70	3	6,682	0.04%
2020/09/29	6	25.70	0	0.00	25.45	6	6,745	0.09%
2020/09/25	2	25.60	1	25.30	25.25	1	6,946	0.01%
2020/09/24	4	25.90	4	25.89	25.60	0	6,962	0.00%
2020/09/23	2	26.60	0	0.00	26.65	2	6,916	0.03%
2020/09/22	4	27.00	0	0.00	26.80	4	6,990	0.06%
2020/09/21	2	27.40	0	0.00	27.70	2	7,069	0.03%
2020/09/18	20	28.35	14	28.45	27.55	6	7,041	0.09%
2020/09/17	1	27.95	0	0.00	28.10	1	6,712	0.01%
2020/09/16	0	0.00	5	27.80	27.85	-5	6,659	-0.08%
2020/09/14	1	26.90	2	27.00	27.15	-1	6,636	-0.02%
2020/09/11	4	26.85	0	0.00	26.55	4	6,766	0.06%
2020/09/10	2	27.40	3	27.32	27.25	-1	6,718	-0.01%
2020/09/08	1	27.15	1	27.30	27.30	0	6,638	0.00%
2020/09/07	2	27.30	0	0.00	26.80	2	6,593	0.03%
2020/09/04	7	27.25	0	0.00	27.20	7	6,566	0.11%
2020/09/03	5	27.80	0	0.00	27.80	5	6,495	0.08%
2020/09/02	1	28.25	6	28.13	28.20	-5	6,405	-0.08%
2020/09/01	13	27.75	3	28.13	27.90	10	6,316	0.16%
2020/08/31	6	27.80	1	27.75	27.75	5	6,232	0.08%
2020/08/28	1	27.35	3	27.57	27.50	-2	6,174	-0.03%
2020/08/27	2	27.75	2	28.25	27.30	0	6,148	0.00%
2020/08/26	3	27.80	3	27.90	27.70	0	6,041	0.00%
2020/08/25	2	27.95	0	0.00	27.60	2	5,980	0.03%
2020/08/24	2	27.93	2	28.15	28.15	0	5,854	0.00%
2020/08/21	5	27.64	20	27.64	27.85	-15	5,652	-0.27%
2020/08/20	17	27.34	5	26.65	26.65	12	5,236	0.23%
2020/08/19	4	27.54	27	27.73	27.30	-23	4,917	-0.47%
2020/08/14	0	26.80	0	0.00	26.80	0	4,604	0.00%
2020/08/13	2	27.95	0	0.00	27.10	2	4,536	0.04%
2020/08/12	1	26.75	1	27.00	27.65	0	4,356	0.00%
2020/08/11	1	27.00	0	0.00	26.75	1	4,191	0.02%
2020/08/07	0	0.00	1	26.05	26.50	-1	3,920	-0.03%
2020/08/06	17	26.39	25	26.16	25.90	-8	3,811	-0.21%
2020/08/05	5	24.95	6	24.95	25.10	-1	3,491	-0.03%
2020/08/04	23	25.28	1	25.10	25.15	22	3,478	0.63%
2020/08/03	1	24.95	3	25.00	24.90	-2	3,466	-0.06%
2020/07/31	0	0.00	2	24.20	24.10	-2	3,435	-0.06%
2020/07/30	6	23.95	0	0.00	24.00	6	3,441	0.17%
2020/07/29	0	0.00	11	23.93	23.70	-11	3,488	-0.32%
2020/07/28	1	23.75	2	23.85	23.10	-1	3,514	-0.03%
2020/07/27	35	23.83	0	0.00	23.85	35	3,490	1.00%
2020/07/23	3	24.75	0	0.00	24.70	3	3,447	0.09%
2020/07/22	2	24.90	6	25.15	24.85	-4	3,440	-0.12%
2020/07/21	3	24.73	1	24.60	25.00	2	3,404	0.06%
2020/07/20	0	0.00	1	24.01	24.65	-1	3,384	-0.03%
2020/07/17	5	24.12	3	23.50	23.40	2	3,312	0.06%
2020/07/10	0	0.00	10	24.55	24.60	-10	3,289	-0.30%
2020/07/09	1	25.30	0	0.00	24.90	1	3,389	0.03%
2020/07/07	1	24.15	1	24.85	24.40	0	3,289	0.00%
2020/07/06	1	25.00	1	25.05	25.15	0	3,215	0.00%
2020/07/03	1	24.00	1	24.15	24.25	0	3,102	0.00%
2020/07/02	1	24.30	0	0.00	24.20	1	3,054	0.03%
2020/07/01	0	0.00	10	24.31	24.30	-10	3,012	-0.33%
2020/06/30	12	23.83	10	24.00	24.10	2	2,913	0.07%
2020/06/29	0	0.00	14	22.60	22.70	-14	2,777	-0.50%
2020/06/18	2	22.65	0	0.00	22.20	2	2,710	0.07%
2020/06/17	0	0.00	9	21.75	21.75	-9	2,571	-0.35%
2020/06/16	0	0.00	10	21.40	21.40	-10	2,590	-0.39%
2020/06/15	0	0.00	2	21.20	20.85	-2	2,652	-0.08%
2020/06/12	2	20.65	13	20.55	20.85	-11	2,679	-0.41%
2020/06/11	3	21.78	4	21.80	21.25	-1	2,720	-0.04%
2020/06/09	1	21.80	0	0.00	21.75	1	2,779	0.04%
2020/06/08	7	22.34	0	0.00	22.30	7	2,861	0.24%
2020/06/04	3	21.85	0	0.00	22.00	3	2,865	0.10%
2020/06/03	5	21.76	1	21.95	22.00	4	2,871	0.14%
2020/05/28	1	21.75	1	21.95	21.60	0	2,841	0.00%
2020/05/14	1	21.55	0	0.00	21.65	1	2,942	0.03%
2020/05/13	0	0.00	4	22.00	22.35	-4	2,868	-0.14%
2020/05/11	4	21.85	1	21.75	21.75	3	2,836	0.11%
2020/05/08	3	22.00	25	21.64	21.80	-22	2,809	-0.78%
2020/05/07	3	21.15	0	0.00	21.15	3	2,720	0.11%
2020/05/05	18	21.11	0	0.00	20.85	18	2,714	0.66%
2020/05/04	3	21.13	2	20.88	21.05	1	2,673	0.04%
2020/04/30	12	20.77	2	20.75	20.80	10	2,632	0.38%
2020/04/29	6	20.89	2	20.85	20.70	4	2,660	0.15%
2020/04/28	1	20.60	5	20.52	20.65	-4	2,633	-0.15%
2020/04/27	2	20.40	2	20.45	20.40	0	2,677	0.00%
2020/04/24	6	20.30	2	20.33	20.30	4	2,674	0.15%
2020/04/23	0	0.00	2.3	20.04	20.10	-2.3	2,682	-0.09%
2020/04/22	1	19.70	0	0.00	19.70	1	2,710	0.04%
2020/04/21	2	19.90	2	20.15	19.65	0	2,710	0.00%
2020/04/17	0	0.00	2	20.05	20.05	-2	2,785	-0.07%
2020/04/16	2	20.20	1	20.25	20.00	1	2,780	0.04%
2020/04/15	5	20.15	6	20.18	20.05	-1	2,762	-0.04%
2020/04/14	8	20.39	0	0.00	20.50	8	2,747	0.29%
2020/04/08	1	19.95	0	0.00	19.85	1	2,645	0.04%
2020/04/07	2	19.40	0	0.00	19.45	2	2,639	0.08%
2020/03/17	2	17.00	10	17.55	16.90	-8	2,865	-0.28%
2020/03/16	0	0.00	1	19.95	18.75	-1	2,816	-0.04%
2020/03/13	4	19.55	1	19.75	19.95	3	2,805	0.11%
2020/03/12	2	21.80	0	0.00	21.70	2	2,722	0.07%
2020/03/10	2	22.50	0	0.00	22.85	2	2,596	0.08%
2020/03/06	2	23.40	0	0.00	23.35	2	2,563	0.08%
2020/03/05	0	0.00	2	23.85	23.70	-2	2,578	-0.08%
2020/03/03	0	0.00	2	23.60	23.45	-2	2,586	-0.08%
2020/03/02	2	22.30	0	0.00	23.20	2	2,598	0.08%
2020/02/25	2	23.20	0	0.00	23.60	2	2,599	0.08%
2020/02/24	0	0.00	1	23.55	23.50	-1	2,608	-0.04%
2020/02/20	1	24.00	0	0.00	23.85	1	2,620	0.04%
2020/02/19	0	0.00	2	23.15	23.80	-2	2,596	-0.08%
2020/02/18	1	23.15	2	23.18	23.20	-1	2,569	-0.04%
2020/02/13	4	23.25	0	0.00	23.15	4	2,572	0.16%
2020/02/11	1	22.30	1	22.55	22.40	0	2,543	0.00%
2020/02/10	2	22.10	0	0.00	22.35	2	2,539	0.08%
2020/02/06	0	0.00	2	22.85	23.30	-2	2,554	-0.08%
2020/02/04	1	22.60	0	0.00	22.75	1	2,614	0.04%
2020/02/03	2	21.70	20	22.50	22.40	-18	2,640	-0.68%
2020/01/31	2	23.65	0	0.00	23.75	2	2,605	0.08%
2020/01/30	1	24.00	6	23.89	23.55	-5	2,653	-0.19%
2020/01/17	10	25.70	0	0.00	25.65	10	2,651	0.38%
2020/01/16	10	25.40	1	25.60	25.80	9	2,635	0.34%
2020/01/14	6	25.26	1	25.15	25.35	5	2,601	0.19%
2020/01/10	5	24.25	20	24.60	24.65	-15	2,532	-0.59%
2020/01/09	15	24.28	30	24.29	24.25	-15	2,510	-0.60%
2020/01/08	26	24.30	2	24.30	24.05	24	2,545	0.94%
2020/01/07	5	24.60	0	0.00	24.60	5	2,553	0.20%
2020/01/06	3	25.05	0	0.00	25.10	3	2,682	0.11%
2020/01/02	2	25.63	0	0.00	25.65	2	2,668	0.07%
2019/12/31	1	25.80	0	0.00	25.80	1	2,651	0.04%
2019/12/26	0	0.00	105	26.03	26.10	-105	2,653	-3.96%	大賣/鉅額交易
2019/12/24	1	25.75	2	25.80	25.85	-1	2,640	-0.04%
2019/12/19	0	0.00	26	25.77	25.75	-26	2,690	-0.97%
2019/12/18	15	25.98	3	25.95	25.90	12	2,716	0.44%
2019/12/16	14	25.20	1	24.90	25.20	13	2,542	0.51%
2019/12/13	2	24.50	1	24.80	24.45	1	2,543	0.04%
2019/12/12	2	24.53	0	0.00	24.50	2	2,552	0.08%
2019/12/11	2	25.05	0	0.00	24.85	2	2,554	0.08%
2019/12/09	2	25.20	0	0.00	25.10	2	2,594	0.08%
2019/12/06	0	25.05	0	0.00	25.10	0	2,632	0.00%
2019/11/27	0	0.00	27	25.50	25.50	-27	2,859	-0.94%
2019/11/20	5	25.06	0	0.00	25.15	5	3,114	0.16%
2019/11/18	15	25.03	1	25.10	25.10	14	3,234	0.43%
2019/11/13	0	0.00	1	24.15	24.25	-1	3,420	-0.03%
2019/11/12	5	23.80	0	0.00	24.00	5	3,529	0.14%
2019/11/11	1	23.75	8	23.90	23.75	-7	3,777	-0.19%
2019/11/08	2	24.15	10	24.25	24.40	-8	3,857	-0.21%
2019/11/06	0	0.00	1	24.45	24.40	-1	4,191	-0.02%
2019/11/05	3	24.55	0	0.00	24.65	3	4,378	0.07%
2019/11/04	0	0.00	2	24.40	24.85	-2	4,522	-0.04%
2019/11/01	2	23.65	0	0.00	23.85	2	4,556	0.04%
2019/10/30	1	24.25	0	0.00	24.25	1	4,649	0.02%
2019/10/29	107	24.24	1	24.30	24.15	106	4,688	2.26%	大買/鉅額交易
2019/10/28	3	24.87	2	24.78	24.70	1	4,713	0.02%
2019/10/24	0	0.00	12	25.10	25.20	-12	4,740	-0.25%
2019/10/23	3	25.32	0	0.00	25.10	3	5,075	0.06%
2019/10/22	13	25.53	0	0.00	25.35	13	5,113	0.25%
2019/10/18	16	25.40	0	0.00	25.30	16	5,302	0.30%
2019/10/17	2	25.15	0	0.00	25.35	2	5,324	0.04%
2019/10/16	3	25.20	2	25.30	25.15	1	5,375	0.02%
2019/10/15	1	24.80	0	0.00	24.70	1	5,431	0.02%
2019/10/14	2	24.80	1	24.35	24.95	1	5,453	0.02%
2019/10/08	1	25.80	0	0.00	25.80	1	5,413	0.02%
2019/10/07	2	26.05	0	0.00	26.00	2	5,466	0.04%
2019/10/03	2	26.40	0	0.00	26.40	2	5,908	0.03%
2019/10/02	0	0.00	20	25.77	26.60	-20	5,923	-0.34%
2019/10/01	2	25.95	5	25.95	25.90	-3	5,902	-0.05%
2019/09/27	2	26.50	0	0.00	26.25	2	5,875	0.03%
2019/09/26	2	27.05	2	27.10	26.75	0	5,850	0.00%
2019/09/25	2	26.60	1	26.40	26.40	1	5,800	0.02%
2019/09/23	1	26.85	2	26.95	26.80	-1	5,827	-0.02%
2019/09/20	2	26.35	0	0.00	26.55	2	5,942	0.03%
2019/09/17	2	26.50	0	0.00	26.70	2	6,068	0.03%
2019/09/16	5	26.72	0	0.00	26.55	5	6,108	0.08%
2019/09/10	15	27.23	0	0.00	27.25	15	6,013	0.25%
2019/09/09	2	27.70	0	0.00	27.70	2	5,964	0.03%
2019/09/06	2	28.05	0	0.00	28.15	2	5,927	0.03%
2019/09/05	0	0.00	2	28.70	28.55	-2	5,869	-0.03%
2019/09/04	2	28.55	0	0.00	28.55	2	5,848	0.03%
2019/09/02	0	0.00	2	28.55	28.65	-2	5,815	-0.03%
2019/08/30	0	0.00	4	28.15	28.00	-4	5,760	-0.07%
2019/08/29	2	27.65	0	0.00	27.90	2	5,720	0.03%
2019/08/28	6	28.00	2	27.60	27.60	4	5,675	0.07%
2019/08/26	2	27.35	2	27.40	26.85	0	5,536	0.00%
2019/08/22	2	28.95	22	28.68	28.45	-20	5,445	-0.37%
2019/08/20	4	28.35	0	0.00	28.30	4	5,293	0.08%
2019/08/16	0	28.65	6	28.55	28.65	-6	5,170	-0.12%
2019/08/15	2	29.00	4	28.85	28.75	-2	5,126	-0.04%
2019/08/14	6	28.95	5	28.88	28.95	1	5,035	0.02%
2019/08/13	2	27.95	2	28.10	27.75	0	4,835	0.00%
2019/08/12	4	29.10	24	28.79	28.75	-20	4,774	-0.42%
2019/08/08	7	28.61	6	28.33	28.45	1	4,616	0.02%
2019/08/07	2	28.30	22	28.53	28.05	-20	4,537	-0.44%
2019/08/06	2	27.85	20	28.30	28.30	-18	4,373	-0.41%
2019/08/05	10	27.30	3	27.42	27.40	7	4,279	0.16%
2019/08/02	2	27.38	16	27.34	27.15	-14	4,223	-0.33%
2019/08/01	2	27.40	2	27.65	27.70	0	4,257	0.00%
2019/07/30	8	26.59	1	27.10	26.45	7	4,274	0.16%
2019/07/29	10	27.20	0	0.00	27.20	10	4,277	0.23%
2019/07/26	12	27.44	3	27.35	27.40	9	4,281	0.21%
2019/07/25	60	27.93	5	27.81	27.60	55	4,335	1.27%
2019/07/24	2	27.10	10	26.85	27.20	-8	4,229	-0.19%
2019/07/23	1	26.90	6	26.78	26.85	-5	4,220	-0.12%
2019/07/22	0	0.00	2	26.90	26.85	-2	4,182	-0.05%
2019/07/19	0	0.00	10	26.25	26.25	-10	4,201	-0.24%
2019/07/17	5	26.40	2	26.60	26.80	3	4,239	0.07%
2019/07/16	6	26.44	0	0.00	26.15	6	4,296	0.14%
2019/07/15	3	26.22	0	0.00	26.15	3	4,274	0.07%
2019/07/10	11	25.73	18	26.14	25.60	-7	4,243	-0.16%
2019/07/05	2	25.45	2	25.40	25.40	0	3,920	0.00%
2019/07/04	0	0.00	5	25.45	25.25	-5	3,977	-0.13%
2019/07/03	0	0.00	3	25.30	25.20	-3	4,008	-0.07%
2019/07/02	8	25.56	3	25.48	25.70	5	4,028	0.12%
2019/06/28	2	24.90	0	0.00	25.05	2	4,038	0.05%
2019/06/27	0	0.00	1	25.70	25.25	-1	4,034	-0.02%
2019/06/26	10	25.65	0	0.00	25.70	10	3,911	0.26%
2019/06/21	0	0.00	1	24.45	24.50	-1	3,881	-0.03%
2019/06/20	0	0.00	1	24.30	24.20	-1	3,937	-0.03%
2019/06/19	1	24.00	0	0.00	24.10	1	4,187	0.02%
2019/06/18	1	23.50	1	23.60	23.55	0	4,303	0.00%
2019/06/12	1	23.70	0	0.00	23.60	1	4,717	0.02%
2019/06/11	1	23.60	0	0.00	24.00	1	4,791	0.02%
2019/05/31	0	0.00	2	23.40	23.45	-2	5,027	-0.04%
2019/05/30	3	22.82	1	22.80	23.20	2	5,063	0.04%
2019/05/29	1	22.65	0	0.00	22.60	1	5,109	0.02%
2019/05/23	1	23.65	17	23.52	23.30	-16	5,218	-0.31%
2019/05/13	0	0.00	7	24.55	24.55	-7	5,084	-0.14%
2019/05/09	3	24.15	0	0.00	24.20	3	4,995	0.06%
2019/05/08	9	24.90	10	25.30	25.35	-1	4,909	-0.02%
2019/05/06	2	25.70	1	25.85	25.10	1	4,785	0.02%
2019/05/03	6	26.25	0	0.00	26.40	6	4,701	0.13%
2019/05/02	0	0.00	2	26.15	26.25	-2	4,671	-0.04%
2019/04/30	2	26.05	81	25.64	26.00	-79	4,622	-1.71%
2019/04/26	0	0.00	2	25.25	25.35	-2	4,409	-0.05%
2019/04/25	3	25.33	61	25.67	25.15	-58	4,519	-1.28%
2019/04/24	1	25.15	1	25.35	25.45	0	4,551	0.00%
2019/04/23	1	24.90	0	25.20	25.20	1	4,545	0.02%
2019/04/22	1	25.10	25	25.00	25.10	-24	4,548	-0.53%
2019/04/19	1	24.30	1	24.25	24.20	0	4,467	0.00%
2019/04/17	26	24.65	0	0.00	24.55	26	4,630	0.56%
2019/04/16	0	0.00	46	24.76	24.50	-46	4,820	-0.95%
2019/04/15	3	24.10	1	24.15	24.65	2	4,989	0.04%
2019/04/12	2	23.65	0	0.00	23.60	2	4,914	0.04%
2019/04/11	0	0.00	20	23.95	23.70	-20	4,911	-0.41%
2019/04/09	1	23.65	2	23.85	23.85	-1	4,821	-0.02%
2019/04/08	40	23.75	1	23.90	23.75	39	4,839	0.81%
2019/04/03	0	0.00	1	23.55	23.50	-1	4,805	-0.02%
2019/04/02	0	23.40	1	23.45	23.40	-1	4,795	-0.02%
2019/04/01	1	23.50	0	0.00	23.45	1	4,776	0.02%
2019/03/29	3	23.02	0	0.00	23.00	3	4,726	0.06%
2019/03/28	1	22.90	0	0.00	22.90	1	4,701	0.02%
2019/03/26	1	23.50	0	0.00	23.40	1	4,622	0.02%
2019/03/25	5	23.88	1	23.80	23.75	4	4,553	0.09%
2019/03/22	2	25.30	12	25.20	24.85	-10	4,557	-0.22%
2019/03/20	12	25.96	5	25.75	26.05	7	4,214	0.17%
2019/03/19	2	26.15	0	0.00	26.10	2	4,218	0.05%
2019/03/18	1	25.36	3	25.85	26.50	-2	4,208	-0.05%
2019/03/15	10	25.35	0	0.00	25.15	10	4,001	0.25%
2019/03/14	1	25.50	0	0.00	25.35	1	3,996	0.03%
2019/03/12	3	25.35	0	0.00	25.05	3	3,954	0.08%
2019/03/11	3	24.80	0	0.00	24.80	3	3,997	0.08%
2019/03/07	1	25.20	5	25.25	25.10	-4	4,007	-0.10%
2019/03/06	83	25.23	4	25.60	25.70	79	3,941	2.00%
2019/03/05	60	25.10	0	0.00	24.85	60	3,870	1.55%
2019/02/14	0	0.00	2	25.05	24.80	-2	3,805	-0.05%
2019/02/12	2	25.00	0	0.00	24.90	2	3,803	0.05%
2019/01/25	2	24.65	1	24.95	24.65	1	3,756	0.03%
2019/01/24	3	24.67	0	0.00	24.65	3	3,746	0.08%
2019/01/22	1	24.85	33	25.08	25.05	-32	3,719	-0.86%
2019/01/21	0	0.00	7	25.17	25.35	-7	3,653	-0.19%
2019/01/17	5	25.17	1	26.05	25.30	4	3,618	0.11%
2019/01/16	0	0.00	27	25.80	26.10	-27	3,458	-0.78%
2019/01/14	1	24.90	1	25.45	24.85	0	3,222	0.00%
2019/01/11	2	25.15	0	0.00	25.10	2	3,158	0.06%
2019/01/10	5	25.30	0	0.00	25.75	5	3,087	0.16%
2019/01/09	2	25.95	1	25.45	25.50	1	3,015	0.03%
2019/01/08	2	24.80	5	24.97	25.45	-3	2,864	-0.10%
2019/01/07	16	24.14	9	24.18	24.50	7	2,643	0.26%
2019/01/03	20	23.05	10	22.65	22.75	10	2,429	0.41%
2019/01/02	10	23.20	0	0.00	23.00	10	2,447	0.41%
2018/12/27	2	23.10	3	23.23	22.90	-1	2,451	-0.04%
2018/12/25	1	22.75	21	22.59	22.65	-20	2,408	-0.83%
2018/12/24	1	22.60	24	22.96	23.05	-23	2,406	-0.96%
2018/12/21	24	22.21	0	0.00	22.50	24	2,488	0.96%
2018/12/20	1	22.10	1	22.25	22.30	0	2,499	0.00%
2018/12/18	1	22.65	25	22.75	22.75	-24	2,476	-0.97%
2018/12/17	4	23.98	59	23.50	23.00	-55	2,441	-2.25%
2018/12/13	1	23.05	0	0.00	23.05	1	2,299	0.04%
2018/12/12	100	22.96	10	22.90	23.00	90	2,257	3.99%
2018/12/11	3	22.80	4	22.99	22.80	-1	2,201	-0.05%
2018/12/10	3	21.58	55	21.57	21.55	-52	2,095	-2.48%
2018/12/07	11	22.04	0	0.00	22.15	11	2,086	0.53%
2018/12/06	0	0.00	4	21.55	21.30	-4	2,067	-0.19%
2018/12/05	1	21.95	0	0.00	22.25	1	2,033	0.05%
2018/12/04	2	22.70	45	23.26	22.45	-43	2,034	-2.11%
2018/12/03	1	22.10	0	0.00	22.10	1	1,968	0.05%
2018/11/28	0	0.00	2	21.20	21.45	-2	1,902	-0.11%
2018/11/27	5	20.80	12	20.93	20.95	-7	1,876	-0.37%
2018/11/23	5	20.43	0	0.00	20.10	5	1,839	0.27%
2018/11/22	0	0.00	5	21.07	20.80	-5	1,808	-0.28%
2018/11/21	8	20.79	0	0.00	21.00	8	1,804	0.44%
2018/11/20	1	20.75	0	0.00	20.75	1	1,819	0.05%
2018/11/19	0	0.00	4	20.41	20.45	-4	1,782	-0.22%
2018/11/16	0	0.00	1	20.05	20.05	-1	1,765	-0.06%
2018/11/14	0	0.00	2	19.55	19.85	-2	1,708	-0.12%
2018/11/13	12	19.28	0	0.00	19.35	12	1,723	0.70%
2018/11/12	70	19.62	0	0.00	19.20	70	1,750	4.00%
2018/11/06	0	0.00	2	19.20	19.05	-2	2,062	-0.10%
2018/11/05	0	0.00	1	19.15	19.00	-1	2,079	-0.05%
2018/11/02	0	0.00	1	18.80	18.95	-1	2,120	-0.05%
2018/11/01	0	0.00	1	18.50	18.55	-1	2,130	-0.05%
2018/10/31	0	0.00	1	18.25	18.30	-1	2,151	-0.05%
2018/10/30	0	0.00	2	17.63	17.80	-2	2,173	-0.09%
2018/10/29	2	17.28	0	0.00	17.20	2	2,410	0.08%
2018/10/26	5	17.35	2	17.35	17.35	3	2,456	0.12%
2018/10/25	3	17.33	0	0.00	17.15	3	2,460	0.12%
2018/10/24	0	0.00	8	18.35	18.40	-8	2,454	-0.33%
2018/10/23	4	18.65	0	0.00	18.45	4	2,473	0.16%
2018/10/19	0	0.00	2	18.45	19.10	-2	2,525	-0.08%
2018/10/17	0	0.00	1	19.05	18.65	-1	2,570	-0.04%
2018/10/16	0	0.00	3	18.63	18.60	-3	2,626	-0.11%
2018/10/12	13	17.97	0	0.00	18.10	13	2,776	0.47%
2018/10/11	4	18.10	0	0.00	18.00	4	3,116	0.13%
2018/10/04	5	21.60	0	0.00	21.50	5	3,714	0.13%
2018/10/03	12	22.38	0	0.00	22.10	12	3,767	0.32%
2018/10/02	0	0.00	0	22.50	22.50	0	3,818	0.00%
2018/09/28	0	0.00	1	23.05	23.30	-1	3,882	-0.03%
2018/09/27	0	0.00	2	22.90	22.90	-2	3,888	-0.05%
2018/09/26	0	0.00	1	22.40	22.50	-1	4,218	-0.02%
2018/09/25	1	22.10	0	0.00	22.30	1	4,258	0.02%
2018/09/10	0	0.00	50	21.15	20.90	-50	4,725	-1.06%
2018/09/07	53	21.88	0	0.00	21.60	53	4,720	1.12%
2018/09/06	1	22.30	0	0.00	22.25	1	4,733	0.02%
2018/09/05	0	0.00	2	22.70	22.70	-2	4,783	-0.04%
2018/09/03	0	0.00	1	22.75	22.50	-1	4,948	-0.02%
2018/08/31	1	22.70	0	0.00	22.85	1	5,015	0.02%
2018/08/29	2	22.98	0	0.00	23.00	2	5,219	0.04%
2018/08/28	5	23.11	0	0.00	22.95	5	5,366	0.09%
2018/08/27	0	0.00	1	22.00	23.00	-1	5,638	-0.02%
2018/08/24	1	21.75	0	0.00	21.80	1	5,787	0.02%
2018/08/23	2	22.10	0	0.00	22.15	2	5,848	0.03%
2018/08/22	0	0.00	3	22.15	21.85	-3	5,857	-0.05%
2018/08/21	3	22.20	0	0.00	22.10	3	5,885	0.05%
2018/08/15	0	0.00	5	22.90	22.20	-5	5,832	-0.09%
2018/08/13	1	23.55	1	23.75	23.60	0	5,750	0.00%
2018/08/08	1	26.70	0	0.00	26.55	1	5,753	0.02%
2018/08/03	8	27.44	0	0.00	27.35	8	5,726	0.14%
2018/07/25	0	0.00	2	26.65	26.60	-2	5,360	-0.04%
2018/07/24	2	26.75	0	0.00	26.95	2	5,343	0.04%
2018/07/23	0	0.00	1	26.65	26.55	-1	5,329	-0.02%
2018/07/20	0	0.00	1	27.30	27.05	-1	5,289	-0.02%
2018/07/19	3	27.55	2	27.40	27.45	1	5,251	0.02%
2018/07/18	12	28.47	8	28.16	27.90	4	5,190	0.08%
2018/07/17	3	27.50	0	0.00	27.50	3	4,869	0.06%
2018/07/16	1	27.95	28	27.81	28.00	-27	4,833	-0.56%
2018/07/13	75	28.53	85	28.78	28.45	-10	4,685	-0.21%
2018/07/12	2	27.75	0	0.00	27.80	2	4,325	0.05%
2018/07/11	0	27.50	4	28.00	27.50	-4	4,306	-0.09%
2018/07/10	10	27.40	2	27.45	27.90	8	4,296	0.19%
2018/07/09	0	0.00	1	27.05	27.20	-1	4,301	-0.02%
2018/07/05	3	27.25	3	27.00	27.00	0	4,321	0.00%
2018/07/04	27	27.86	10	28.35	27.90	17	4,324	0.39%
2018/07/03	0	0.00	50	27.14	27.15	-50	4,011	-1.25%
2018/07/02	2	26.95	0	0.00	26.85	2	4,016	0.05%
2018/06/29	1	27.20	60	27.50	27.25	-59	3,991	-1.48%
2018/06/21	22	27.82	2	27.95	27.95	20	3,998	0.50%
2018/06/20	30	27.20	2	27.05	27.45	28	3,963	0.71%
2018/06/19	0	0.00	2	27.20	27.20	-2	4,013	-0.05%
2018/06/13	5	27.30	21	27.45	27.60	-16	4,174	-0.38%
2018/06/12	34	27.96	4	28.15	27.85	30	4,166	0.72%
2018/06/11	2	27.40	0	0.00	27.40	2	4,093	0.05%
2018/06/07	1	27.75	5	27.95	27.65	-4	4,144	-0.10%
2018/06/05	2	27.45	0	0.00	27.00	2	4,531	0.04%
2018/06/04	3	28.12	0	0.00	28.05	3	4,582	0.07%
2018/06/01	121	26.96	120	27.52	27.35	1	4,392	0.02%	大買/大賣/
2018/05/28	0	0.00	2	26.15	26.05	-2	4,630	-0.04%
2018/05/25	2	25.40	0	0.00	25.35	2	4,770	0.04%
2018/05/22	1	25.90	0	25.75	25.75	1	4,910	0.02%
2018/05/17	0	0.00	10	25.79	26.10	-10	5,161	-0.19%
2018/05/15	3	24.30	3	24.05	24.25	0	5,119	0.00%
2018/05/11	3	24.40	0	0.00	24.10	3	5,357	0.06%
2018/05/10	1	24.05	0	0.00	23.95	1	5,360	0.02%
2018/04/25	1	23.40	0	0.00	23.75	1	7,172	0.01%
2018/04/24	4	24.05	1	23.80	23.90	3	7,255	0.04%
2018/04/23	1	24.90	0	0.00	24.80	1	7,302	0.01%
2018/04/19	1	25.80	0	0.00	25.50	1	7,480	0.01%
2018/04/18	5	25.90	5	25.50	25.50	0	7,755	0.00%
2018/04/16	60	26.90	0	0.00	26.60	60	8,233	0.73%
2018/04/12	0	0.00	5	26.30	26.25	-5	9,242	-0.05%
2018/04/11	1	26.75	2	26.65	26.70	-1	10,411	-0.01%
2018/04/10	8	26.08	0	0.00	26.55	8	11,292	0.07%
2018/03/23	1	26.50	0	0.00	26.75	1	11,831	0.01%
2018/03/22	1	27.75	0	0.00	27.35	1	11,738	0.01%
2018/03/20	5	27.30	5	27.15	27.15	0	11,863	0.00%
2018/03/14	0	0.00	2	27.95	27.95	-2	11,906	-0.02%
2018/03/13	3	28.43	1	28.30	28.45	2	11,883	0.02%
2018/03/12	3	28.48	0	0.00	28.35	3	11,841	0.03%
2018/03/09	0	0.00	5	30.00	29.20	-5	11,816	-0.04%
2018/03/08	0	0.00	1	28.70	28.75	-1	11,452	-0.01%
2018/03/07	4	28.36	3	28.45	28.50	1	11,450	0.01%
2018/03/06	2	28.65	5	29.00	28.75	-3	11,513	-0.03%
2018/03/05	1	28.60	3	28.52	28.45	-2	11,389	-0.02%
2018/03/02	1	27.85	1	27.70	28.15	0	11,353	0.00%
2018/02/27	5	27.80	10	27.97	27.80	-5	11,967	-0.04%
2018/02/26	4	27.45	0	0.00	27.00	4	12,038	0.03%
2018/02/23	2	27.35	1	27.30	27.45	1	12,002	0.01%
2018/02/22	3	27.20	2	27.20	27.25	1	11,994	0.01%
2018/02/21	2	26.03	0	0.00	27.50	2	11,995	0.02%
2018/02/12	1	25.55	1	25.45	25.45	0	11,913	0.00%
2018/02/07	5	25.85	1	25.60	25.25	4	11,965	0.03%
2018/02/06	1	25.20	0	0.00	25.10	1	12,043	0.01%
2018/02/05	10	27.00	0	0.00	27.40	10	12,214	0.08%
2018/01/31	0	0.00	1	28.05	28.10	-1	12,282	-0.01%
2018/01/30	2	28.13	1	28.65	28.05	1	12,234	0.01%
2018/01/29	1	28.30	0	0.00	28.40	1	12,159	0.01%
2018/01/26	3	27.68	2	27.70	27.70	1	12,089	0.01%
2018/01/25	0	0.00	44	28.82	28.10	-44	11,968	-0.37%
2018/01/24	1	28.80	0	0.00	29.30	1	11,793	0.01%
2018/01/23	8	29.57	19	29.15	29.05	-11	11,701	-0.09%
2018/01/22	69	30.90	7	31.16	30.30	62	11,422	0.54%
2018/01/19	10	31.10	9	30.33	30.70	1	11,212	0.01%
2018/01/16	1	29.50	0	0.00	29.50	1	10,612	0.01%
2018/01/15	5	30.00	0	0.00	29.35	5	10,510	0.05%
2018/01/11	7	29.69	0	0.00	29.55	7	10,156	0.07%
2018/01/10	1	29.55	1	29.25	29.10	0	9,979	0.00%
2018/01/08	3	31.47	4	31.53	30.60	-1	9,315	-0.01%
2018/01/05	8	30.51	14	30.92	31.20	-6	8,612	-0.07%
2018/01/04	9	27.95	14	27.75	28.95	-5	7,454	-0.07%
2018/01/03	5	26.70	2	26.58	26.35	3	6,544	0.05%
2018/01/02	1	26.10	1	25.95	25.95	0	6,204	0.00%