志聖 (2467)-日盛券商分點個股進出

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

志聖

(2467)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

志聖 (2467)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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	2	48.05	0	0.00	48.00	2	139	1.45%
2023/04/06	2.2	47.99	0	0.00	48.05	2.2	138	1.59%
2023/03/31	0	0.00	3	48.30	48.35	-3	136	-2.20%
2023/03/29	1	48.00	0	0.00	48.10	1	134	0.74%
2023/03/28	1	48.55	0	0.00	48.40	1	133	0.75%
2023/03/27	2	49.13	0	0.00	48.85	2	131	1.52%
2023/03/20	0	48.60	0	0.00	49.10	0	124	0.00%
2023/03/10	0	0.00	2.1	48.65	48.85	-2.1	118	-1.73%
2023/03/09	0	0.00	3	49.15	49.50	-3	116	-2.58%
2023/03/07	0	0.00	1	49.00	49.00	-1	111	-0.90%
2023/03/06	1	48.75	0	48.65	48.95	1	109	0.89%
2023/03/01	0.4	47.35	0	0.00	47.60	0.4	97	0.44%
2023/02/16	1	47.30	2	46.10	46.25	-1	82	-1.21%
2023/02/07	10	44.70	0	0.00	45.00	10	80	12.46%
2023/02/06	1	45.10	0	0.00	45.05	1	78	1.28%
2023/02/03	10	44.90	0	0.00	45.00	10	77	12.86%
2023/02/02	10	44.99	0	0.00	45.15	10	76	13.04%
2023/01/12	1	44.35	0	0.00	43.90	1	106	0.94%
2023/01/05	0	0.00	0.1	43.80	43.80	-0.1	114	-0.09%
2022/12/21	0	0.00	2.1	43.10	43.20	-2.1	129	-1.62%
2022/12/01	0	0.00	0	46.15	45.80	0	165	-0.03%
2022/11/08	1	45.00	0	0.00	44.55	1	180	0.55%
2022/10/24	0	0.00	1	43.85	43.90	-1	187	-0.53%
2022/10/21	1	41.70	0	0.00	42.20	1	185	0.54%
2022/10/14	1	43.10	0	0.00	43.30	1	168	0.60%
2022/10/13	0.5	43.35	0	0.00	42.65	0.5	166	0.31%
2022/09/28	4	44.35	0	0.00	44.10	4	189	2.11%
2022/09/27	20	44.75	0	0.00	45.25	20	196	10.19%
2022/09/26	21	44.93	0	0.00	44.55	21	198	10.59%
2022/09/21	19	45.92	0	0.00	45.75	19	203	9.32%
2022/09/20	12	46.35	0	0.00	46.40	12	203	5.89%
2022/09/19	52	48.72	0	0.00	47.65	52	199	26.04%
2022/09/16	17	49.25	0	0.00	49.25	17	198	8.56%
2022/09/15	32	49.32	0	0.00	49.35	32	194	16.44%
2022/08/15	0	0.00	0	46.70	46.75	0	172	-0.03%
2022/08/12	0	0.00	0	46.20	46.25	0	169	0.00%
2022/08/11	0	0.00	1	45.70	46.00	-1	168	-0.59%
2022/08/10	0	0.00	1	44.50	45.20	-1	166	-0.60%
2022/07/28	1	44.00	0	0.00	44.05	1	177	0.56%
2022/07/27	16	44.55	0	0.00	44.00	16	177	9.00%
2022/07/15	1	39.80	0	0.00	39.75	1	179	0.56%
2022/07/08	2	38.00	0	0.00	37.85	2	171	1.17%
2022/06/17	1	43.75	0	0.00	43.80	1	169	0.59%
2022/06/07	0	0.00	2	44.95	45.30	-2	179	-1.12%
2022/05/31	0	0.00	1	44.35	44.30	-1	194	-0.51%
2022/05/24	10	42.85	0	0.00	42.75	10	208	4.79%
2022/05/18	1	43.80	0	0.00	43.65	1	209	0.48%
2022/05/16	6	42.80	0	0.00	42.80	6	211	2.84%
2022/05/13	12	42.48	2	42.50	42.50	10	210	4.74%
2022/05/12	32	42.09	0	0.00	41.20	32	210	15.19%
2022/05/10	12	42.54	0	0.00	43.00	12	206	5.80%
2022/05/09	11	42.95	0	0.00	42.85	11	206	5.32%
2022/05/06	11	43.56	0	0.00	43.75	11	206	5.32%
2022/05/05	8	44.34	0	0.00	44.40	8	207	3.85%
2022/05/04	37	43.93	0	0.00	44.00	37	209	17.65%
2022/05/03	15	44.14	0	0.00	44.15	15	213	7.02%
2022/04/29	11	44.38	0	0.00	44.25	11	219	5.00%
2022/04/28	11	43.69	0	0.00	43.75	11	224	4.89%
2022/04/27	12	43.30	0	0.00	43.50	12	227	5.28%
2022/04/26	58	44.14	0	0.00	44.25	58	227	25.47%
2022/04/25	45	44.45	0	0.00	44.20	45	227	19.81%
2022/04/22	20	45.39	0	0.00	45.50	20	224	8.90%
2022/04/18	7	45.09	0	0.00	45.05	7	260	2.69%
2022/04/15	18	45.27	0	0.00	45.40	18	262	6.86%
2022/04/12	3	45.92	0	0.00	45.25	3	274	1.09%
2022/04/11	25	45.75	0	0.00	45.60	25	307	8.13%
2022/04/08	15	47.70	0	0.00	47.60	15	303	4.94%
2022/03/25	2	49.80	0	0.00	49.65	2	333	0.60%
2022/03/21	0	0.00	1	50.00	50.10	-1	338	-0.30%
2022/03/16	20	48.66	0	0.00	48.45	20	344	5.81%
2022/03/15	10	48.61	0	0.00	48.70	10	347	2.88%
2022/03/11	1	49.20	0	0.00	49.30	1	370	0.27%
2022/02/18	1	49.00	0	0.00	49.00	1	422	0.24%
2022/02/17	0	0.00	1	49.50	49.50	-1	425	-0.24%
2022/01/26	1	47.30	0	0.00	47.30	1	453	0.22%
2022/01/24	1	48.00	0	0.00	48.20	1	455	0.22%
2022/01/13	16	52.22	0	0.00	50.80	16	485	3.30%
2022/01/12	0	0.00	0.1	50.00	50.00	-0.1	483	-0.02%
2022/01/11	0	0.00	0.1	50.60	50.00	-0.1	487	-0.01%
2022/01/07	0	0.00	1.1	52.19	51.50	-1.1	494	-0.22%
2022/01/06	0	0.00	1	52.10	52.20	-1	490	-0.20%
2022/01/04	0	0.00	2	52.05	54.00	-2	494	-0.40%
2021/12/30	0	0.00	7	53.70	52.10	-7	454	-1.54%
2021/12/17	3	49.37	0	0.00	49.10	3	442	0.68%
2021/12/16	2	50.00	0	0.00	49.90	2	438	0.46%
2021/12/15	1	50.00	0	0.00	50.20	1	438	0.23%
2021/12/14	3	50.40	0	0.00	50.20	3	438	0.68%
2021/12/09	1	51.80	0	0.00	51.90	1	432	0.23%
2021/12/08	0	0.00	1	51.10	52.70	-1	427	-0.23%
2021/12/02	0	0.00	1	50.70	50.70	-1	405	-0.25%
2021/11/30	0	0.00	4	50.90	51.00	-4	405	-0.99%
2021/11/29	0	0.00	2	49.25	49.70	-2	402	-0.50%
2021/11/24	2	50.80	1	50.70	50.50	1	379	0.26%
2021/11/22	0	0.00	1	49.70	49.80	-1	363	-0.27%
2021/11/19	15	48.55	0	0.00	48.60	15	366	4.09%
2021/11/18	16	48.02	1	48.05	48.65	15	365	4.10%
2021/11/17	11	47.60	0	0.00	48.00	11	363	3.03%
2021/11/15	2	47.78	2	48.25	48.25	0	367	0.00%
2021/11/09	0	0.00	1.1	47.00	47.00	-1.1	389	-0.27%
2021/11/08	2	46.90	0	0.00	46.90	2	391	0.51%
2021/11/05	1	46.75	1	46.45	46.80	0	397	0.00%
2021/10/21	0	0.00	2	46.20	45.60	-2	529	-0.38%
2021/10/20	3	45.88	2	45.60	45.50	1	551	0.18%
2021/10/19	1	45.60	0	0.00	45.60	1	568	0.18%
2021/10/18	1	44.05	0	0.00	44.05	1	614	0.16%
2021/10/14	2	42.60	0	0.00	42.65	2	701	0.29%
2021/10/13	16	42.63	0	0.00	42.25	16	760	2.10%
2021/10/08	1	44.00	0	0.00	43.70	1	769	0.13%
2021/10/06	28	43.01	0	0.00	42.40	28	866	3.23%
2021/09/27	0	0.00	2	46.50	46.15	-2	1,004	-0.20%
2021/09/15	2	47.15	0	0.00	47.85	2	1,127	0.18%
2021/09/06	1	48.90	1	48.35	48.25	0	1,178	0.00%
2021/09/03	1	49.65	1	49.70	49.70	0	1,174	0.00%
2021/09/02	1	49.85	1	49.40	49.45	0	1,174	0.00%
2021/09/01	1	49.95	0	0.00	49.95	1	1,176	0.09%
2021/08/30	1	49.55	1	49.80	49.75	0	1,183	0.00%
2021/08/27	2	49.85	1	49.80	49.90	1	1,184	0.08%
2021/08/20	1	46.80	0	0.00	46.95	1	1,194	0.08%
2021/08/19	10	47.60	0	0.00	46.95	10	1,194	0.84%
2021/08/18	10	48.70	0	0.00	48.70	10	1,206	0.83%
2021/08/16	1	48.50	0	0.00	47.75	1	1,219	0.08%
2021/08/13	0	0.00	1	49.90	49.30	-1	1,213	-0.08%
2021/08/10	1	51.70	0	0.00	50.90	1	1,207	0.08%
2021/08/09	3	53.13	1	52.70	52.70	2	1,214	0.16%
2021/08/06	1	53.60	5	54.00	53.60	-4	1,222	-0.33%
2021/08/05	1	53.80	0	0.00	53.90	1	1,243	0.08%
2021/08/04	3	54.57	0	0.00	54.20	3	1,274	0.24%
2021/08/02	2	58.50	1	58.70	58.80	1	1,272	0.08%
2021/07/29	1	60.40	1	60.10	60.40	0	1,252	0.00%
2021/07/28	0	0.00	8	58.61	58.90	-8	1,249	-0.64%
2021/07/27	3	61.00	1	61.50	59.90	2	1,270	0.16%
2021/07/26	2	63.30	0	0.00	62.50	2	1,262	0.16%
2021/07/23	5	62.50	0	0.00	63.50	5	1,230	0.41%
2021/07/22	0	0.00	2	62.10	61.90	-2	1,217	-0.16%
2021/07/21	1	60.20	2	59.90	61.10	-1	1,196	-0.08%
2021/07/20	9	61.90	16	61.17	60.30	-7	1,243	-0.56%
2021/07/19	10	62.16	4	61.00	62.20	6	1,193	0.50%
2021/07/15	1	59.00	1	59.30	58.80	0	1,171	0.00%
2021/07/14	5	59.02	4	59.25	58.60	1	1,179	0.08%
2021/07/13	3	59.93	5	60.58	59.70	-2	1,185	-0.17%
2021/07/12	5	58.98	6	59.85	59.10	-1	1,175	-0.09%
2021/07/09	2	57.95	2	57.85	57.70	0	1,240	0.00%
2021/07/08	1	58.60	1	57.80	57.80	0	1,327	0.00%
2021/07/07	0	0.00	4	59.13	58.60	-4	1,441	-0.28%
2021/07/06	2	57.85	1	57.30	57.30	1	1,543	0.06%
2021/07/05	1	58.10	6	57.98	57.90	-5	1,650	-0.30%
2021/07/02	1	56.80	1	56.90	57.30	0	1,696	0.00%
2021/07/01	3	56.87	2	57.25	56.50	1	1,715	0.06%
2021/06/30	19	57.25	13	57.47	57.10	6	1,723	0.35%
2021/06/29	0	0.00	1	55.20	56.70	-1	1,691	-0.06%
2021/06/23	4	55.30	1	55.40	56.00	3	1,669	0.18%
2021/06/22	0	0.00	0.8	54.08	53.50	-0.8	1,661	-0.05%
2021/06/17	0	0.00	0	54.50	54.30	0	1,690	0.00%
2021/06/15	0	0.00	4	53.70	53.90	-4	1,714	-0.23%
2021/06/01	0	0.00	1	55.00	54.40	-1	1,960	-0.05%
2021/05/27	0	0.00	2	52.65	52.70	-2	2,006	-0.10%
2021/05/25	0	0.00	7	53.74	54.40	-7	2,054	-0.34%
2021/05/24	2	52.10	4	51.73	51.80	-2	2,245	-0.09%
2021/05/21	0	0.00	1	50.90	50.90	-1	2,372	-0.04%
2021/05/19	0	0.00	4	50.10	49.65	-4	2,450	-0.16%
2021/05/18	0	0.00	2	48.35	49.75	-2	2,492	-0.08%
2021/05/17	12.1	46.51	2	46.30	45.90	10.1	2,507	0.40%
2021/05/13	0	0.00	1	50.40	51.50	-1	2,485	-0.04%
2021/05/12	9	49.10	0	0.00	49.00	9	2,469	0.36%
2021/05/11	1	52.50	0	0.00	51.60	1	2,451	0.04%
2021/05/10	1	53.50	0	0.00	53.60	1	2,446	0.04%
2021/05/07	0	0.00	1	54.40	54.30	-1	2,451	-0.04%
2021/05/05	2	53.05	0	0.00	52.30	2	2,466	0.08%
2021/05/04	2.1	54.05	0	0.00	53.70	2.1	2,472	0.08%
2021/05/03	3	55.10	2	54.60	54.50	1	2,448	0.04%
2021/04/28	6	57.07	1	57.10	57.00	5	2,524	0.20%
2021/04/27	1	57.80	0	0.00	57.90	1	2,555	0.04%
2021/04/26	1	59.10	10	59.10	59.80	-9	2,550	-0.35%
2021/04/23	0	0.00	1	55.80	57.00	-1	2,508	-0.04%
2021/04/22	4	56.18	0	0.00	55.10	4	2,535	0.16%
2021/04/21	12	57.13	0	0.00	56.90	12	2,560	0.47%
2021/04/19	3	57.03	0	0.00	57.40	3	2,629	0.11%
2021/04/16	4	58.63	6	59.35	58.60	-2	2,642	-0.08%
2021/04/15	0	0.00	8	60.20	60.30	-8	2,796	-0.28%
2021/04/14	8	58.84	12	59.47	60.00	-4	3,012	-0.13%
2021/04/13	5	57.94	6	58.90	57.80	-1	3,091	-0.03%
2021/04/12	8	57.35	1	57.70	56.80	7	2,969	0.24%
2021/04/09	2	58.40	5	56.04	58.40	-3	2,854	-0.11%
2021/04/07	3	50.30	14	50.96	51.50	-11	2,690	-0.41%
2021/04/06	1	49.65	1	49.80	50.10	0	2,667	0.00%
2021/04/01	4	48.61	2	48.58	48.75	2	2,651	0.08%
2021/03/31	6	48.82	12	48.75	48.60	-6	2,646	-0.23%
2021/03/29	4	49.56	0	0.00	49.35	4	2,630	0.15%
2021/03/26	1	49.15	0	0.00	49.55	1	2,644	0.04%
2021/03/25	6	49.90	0	0.00	49.20	6	2,655	0.23%
2021/03/24	0	0.00	1	49.60	49.85	-1	2,662	-0.04%
2021/03/23	1	48.90	0	0.00	49.45	1	2,667	0.04%
2021/03/22	1	49.95	1	48.90	49.00	0	2,701	0.00%
2021/03/19	2	49.20	1	49.20	49.40	1	2,718	0.04%
2021/03/17	1	49.00	0	0.00	48.55	1	2,884	0.03%
2021/03/16	2	48.98	0	0.00	48.85	2	2,895	0.07%
2021/03/15	0	0.00	3	49.60	49.60	-3	2,889	-0.10%
2021/03/12	1	49.85	2	49.23	48.80	-1	2,904	-0.03%
2021/03/11	2	47.65	2	47.35	47.55	0	2,864	0.00%
2021/03/09	1	45.60	0	0.00	46.00	1	2,820	0.04%
2021/03/08	2	45.40	0	0.00	45.30	2	2,829	0.07%
2021/03/04	0	0.00	2	45.05	44.95	-2	2,862	-0.07%
2021/03/03	0	0.00	6	44.25	44.55	-6	2,877	-0.21%
2021/02/25	5.1	46.69	4	45.46	45.20	1.1	2,869	0.04%
2021/02/24	18.6	48.63	3	48.13	45.60	15.6	2,853	0.55%
2021/02/23	0	0.00	3	47.95	48.40	-3	2,676	-0.11%
2021/02/18	0	0.00	6	43.52	44.45	-6	2,586	-0.23%
2021/02/04	1	41.05	0	0.00	40.90	1	2,658	0.04%
2021/02/02	1	40.60	2	40.73	41.60	-1	2,717	-0.04%
2021/02/01	1	39.30	2	39.68	39.95	-1	2,727	-0.04%
2021/01/28	0	0.00	2	40.58	40.70	-2	2,728	-0.07%
2021/01/27	1	41.20	1	41.30	41.20	0	2,818	0.00%
2021/01/26	0	0.00	7	41.23	41.45	-7	2,820	-0.25%
2021/01/25	0	0.00	5	41.25	41.20	-5	2,816	-0.18%
2021/01/22	2	41.70	1	41.60	41.80	1	2,824	0.04%
2021/01/21	11	41.84	18	42.30	41.65	-7	2,834	-0.25%
2021/01/20	2	40.88	0	0.00	41.20	2	2,860	0.07%
2021/01/18	0	0.00	7	39.28	41.15	-7	2,823	-0.25%
2021/01/15	18	41.94	14	42.58	41.05	4	2,808	0.14%
2021/01/14	14	42.17	13	42.55	42.15	1	2,779	0.04%
2021/01/13	1	41.60	0	0.00	41.55	1	2,785	0.04%
2021/01/12	7	41.91	5	40.78	40.55	2	2,776	0.07%
2021/01/11	4	42.85	1	42.55	43.40	3	2,731	0.11%
2021/01/08	32	44.00	35	45.11	42.70	-3	2,800	-0.11%
2021/01/07	37	44.72	1	44.85	44.85	36	2,652	1.36%
2021/01/06	6	39.39	11	39.87	40.80	-5	2,369	-0.21%
2021/01/04	0	0.00	5	36.96	37.10	-5	2,185	-0.23%
2020/12/31	0	0.00	3	36.60	36.55	-3	2,180	-0.14%
2020/12/30	3	36.10	0	0.00	36.15	3	2,172	0.14%
2020/12/28	6	36.42	0	0.00	36.10	6	2,164	0.28%
2020/12/25	57	36.36	1	36.45	36.50	56	2,151	2.60%
2020/12/24	1	36.10	0	0.00	36.00	1	2,147	0.05%
2020/12/22	3	36.95	0	0.00	35.85	3	2,148	0.14%
2020/12/18	0	0.00	6	36.88	36.60	-6	2,130	-0.28%
2020/12/17	0	0.00	1	38.15	37.70	-1	2,147	-0.05%
2020/12/16	5	37.75	5	37.28	37.45	0	2,127	0.00%
2020/12/15	5	36.63	1	37.45	36.45	4	2,082	0.19%
2020/12/14	2	37.53	2	37.63	37.65	0	2,052	0.00%
2020/12/11	1	36.05	12	36.63	36.65	-11	1,989	-0.55%
2020/12/09	0	0.00	5	35.26	35.20	-5	1,850	-0.27%
2020/12/08	0	0.00	5	34.39	34.95	-5	1,831	-0.27%
2020/12/04	5	34.24	0	0.00	34.15	5	1,769	0.28%
2020/12/03	1	34.65	20	34.70	34.35	-19	1,757	-1.08%
2020/12/01	5	34.91	0	0.00	35.15	5	1,727	0.29%
2020/11/30	0	0.00	2	35.35	35.50	-2	1,705	-0.12%
2020/11/27	7	34.56	11	34.72	34.50	-4	1,645	-0.24%
2020/11/26	0	0.00	5	34.49	34.90	-5	1,612	-0.31%
2020/11/25	2	34.20	40	34.00	33.90	-38	1,599	-2.38%
2020/11/24	3	34.73	51	35.00	34.70	-48	1,574	-3.05%
2020/11/23	0	0.00	6	35.29	35.45	-6	1,557	-0.39%
2020/11/20	0	0.00	3	34.65	35.35	-3	1,532	-0.20%
2020/11/18	4	33.80	4	34.35	34.35	0	1,486	0.00%
2020/11/17	3	35.13	3	36.55	34.10	0	1,466	0.00%
2020/11/16	3	35.60	0	0.00	35.70	3	1,387	0.22%
2020/11/13	3	33.90	9	33.82	34.20	-6	1,326	-0.45%
2020/11/12	0	0.00	4	33.36	33.60	-4	1,281	-0.31%
2020/11/10	2	33.10	4	32.80	33.00	-2	1,225	-0.16%
2020/11/09	1	32.20	4	32.34	32.45	-3	1,177	-0.25%
2020/11/06	1	31.90	1	32.20	31.90	0	1,150	0.00%
2020/11/05	2	31.45	1	31.80	31.75	1	1,132	0.09%
2020/11/04	7	31.99	1	32.35	31.75	6	1,121	0.54%
2020/11/03	0	0.00	3	31.72	31.60	-3	1,022	-0.29%
2020/11/02	2	31.30	0	0.00	31.25	2	1,007	0.20%
2020/10/30	0	0.00	6	31.55	31.15	-6	998	-0.60%
2020/10/29	2	31.23	1	31.50	31.40	1	980	0.10%
2020/10/28	7	31.81	16	32.01	31.70	-9	957	-0.94%
2020/10/27	0	0.00	5	30.88	31.30	-5	835	-0.60%
2020/10/23	20	30.85	10	30.90	30.85	10	806	1.24%
2020/10/22	0	0.00	1	31.00	30.85	-1	798	-0.13%
2020/10/21	3	31.03	16	31.24	30.90	-13	797	-1.63%
2020/10/20	0	0.00	1	30.35	30.70	-1	749	-0.13%
2020/10/19	0	0.00	1	30.40	30.30	-1	740	-0.14%
2020/10/16	24	31.07	2	31.08	30.25	22	730	3.01%
2020/10/13	20	28.50	0	0.00	28.45	20	647	3.09%
2020/10/08	4	28.60	0	0.00	28.50	4	681	0.59%
2020/09/30	0	0.00	1	27.60	27.60	-1	732	-0.14%
2020/09/22	0	0.00	6	28.90	28.50	-6	888	-0.68%
2020/09/21	0	0.00	1	27.90	27.95	-1	867	-0.12%
2020/09/18	3	27.93	0	0.00	27.90	3	875	0.34%
2020/09/17	0	0.00	5	27.91	27.90	-5	893	-0.56%
2020/09/16	6	28.15	0	0.00	28.00	6	900	0.67%
2020/09/03	0	0.00	1	27.80	27.65	-1	1,117	-0.09%
2020/08/28	30	27.90	0	0.00	27.90	30	1,377	2.18%
2020/08/17	0	0.00	1	28.30	28.30	-1	2,014	-0.05%
2020/08/14	0	0.00	10	28.00	28.05	-10	2,034	-0.49%
2020/08/07	0	0.00	2	28.05	28.10	-2	2,066	-0.10%
2020/08/05	0	0.00	10	27.75	27.75	-10	2,115	-0.47%
2020/07/29	0	0.00	1	27.55	27.70	-1	2,146	-0.05%
2020/07/28	0	0.00	6	27.52	27.40	-6	2,147	-0.28%
2020/07/27	3	27.75	0	0.00	27.85	3	2,163	0.14%
2020/07/24	0	0.00	9	29.46	28.60	-9	2,168	-0.42%
2020/07/23	0	0.00	5	29.45	29.40	-5	2,160	-0.23%
2020/07/21	1	29.40	2	29.40	29.50	-1	2,150	-0.05%
2020/07/20	35	29.68	3	29.83	29.95	32	2,123	1.51%
2020/07/16	0	0.00	1	29.50	28.75	-1	2,031	-0.05%
2020/07/10	0	0.00	1	29.20	29.00	-1	2,000	-0.05%
2020/07/09	0	0.00	1	29.20	29.05	-1	1,988	-0.05%
2020/07/08	2	28.90	0	0.00	28.95	2	1,973	0.10%
2020/07/07	0	0.00	1	29.20	29.00	-1	1,962	-0.05%
2020/07/06	2	29.05	2	28.98	29.10	0	1,955	0.00%
2020/07/03	3	28.70	0.1	28.75	28.70	2.9	1,941	0.15%
2020/07/01	16	29.37	4	29.54	29.20	12	1,916	0.63%
2020/06/30	0	0.00	1	28.20	28.65	-1	1,810	-0.06%
2020/06/24	0	0.00	3	28.12	28.15	-3	1,785	-0.17%
2020/06/19	0	0.00	2	28.15	28.05	-2	1,770	-0.11%
2020/06/18	1	28.30	3	28.30	28.25	-2	1,766	-0.11%
2020/06/17	4	28.55	23	28.65	28.80	-19	1,753	-1.08%
2020/06/16	20	27.05	0	0.00	27.65	20	1,695	1.18%
2020/06/15	21	26.75	0	0.00	26.65	21	1,703	1.23%
2020/06/11	3	27.78	1	28.15	27.40	2	1,693	0.12%
2020/06/10	1	28.85	5	28.56	28.90	-4	1,657	-0.24%
2020/06/09	9	28.93	72	28.61	28.50	-63	1,660	-3.79%
2020/06/08	6	29.82	3	30.00	29.70	3	1,631	0.18%
2020/06/05	6	32.70	12	32.88	33.00	-6	1,560	-0.38%
2020/06/04	0	0.00	7	32.71	32.70	-7	1,493	-0.47%
2020/06/03	4	32.88	2	32.95	32.95	2	1,468	0.14%
2020/06/02	2	33.00	15	32.76	32.80	-13	1,449	-0.90%
2020/06/01	26	33.24	15	33.08	33.15	11	1,411	0.78%
2020/05/29	11	32.66	35	32.71	32.85	-24	1,333	-1.80%
2020/05/28	0	0.00	5	31.32	31.20	-5	1,186	-0.42%
2020/05/27	5	30.65	11	30.64	30.70	-6	1,153	-0.52%
2020/05/26	0	0.00	1	30.50	30.50	-1	1,127	-0.09%
2020/05/25	3	30.60	3	30.50	30.40	0	1,102	0.00%
2020/05/22	21	30.43	15	30.29	30.45	6	1,057	0.57%
2020/05/20	0	0.00	1	28.20	28.25	-1	875	-0.11%
2020/05/19	1	28.25	0	0.00	28.25	1	868	0.12%
2020/05/14	5	28.59	1	28.85	28.50	4	840	0.48%
2020/05/13	3	29.18	9.2	29.05	29.20	-6.2	823	-0.76%
2020/05/12	0	0.00	1	28.40	28.45	-1	781	-0.13%
2020/05/11	0	0.00	1	28.05	28.10	-1	763	-0.13%
2020/05/08	3	27.87	0	0.00	27.90	3	754	0.40%
2020/05/07	2	28.00	1	28.20	28.25	1	740	0.14%
2020/05/06	1	28.40	5	28.35	28.20	-4	736	-0.54%
2020/05/04	0	0.00	5	28.15	28.05	-5	721	-0.69%
2020/04/30	7	28.33	1	28.30	28.35	6	715	0.84%
2020/04/29	3	27.60	0	0.00	28.40	3	696	0.43%
2020/04/28	3	27.27	0	0.00	27.45	3	679	0.44%
2020/04/27	5	27.30	0	0.00	27.20	5	683	0.73%
2020/04/24	1	27.00	0	0.00	27.05	1	670	0.15%
2020/04/23	1	26.85	0	0.00	26.85	1	664	0.15%
2020/04/21	2	26.50	0	0.00	26.35	2	656	0.30%
2020/04/20	3	26.80	0	0.00	27.05	3	646	0.46%
2020/04/14	0	0.00	5	26.70	26.85	-5	607	-0.82%
2020/04/13	1	26.15	1	26.20	26.25	0	592	0.00%
2020/04/09	0	0.00	1	25.80	25.75	-1	582	-0.17%
2020/04/08	5	25.65	0	0.00	25.70	5	573	0.87%
2020/04/07	20	25.50	1	25.45	25.50	19	568	3.34%
2020/03/27	3	25.42	0	0.00	25.15	3	548	0.55%
2020/03/26	0	0.00	2	25.20	25.15	-2	543	-0.37%
2020/03/25	3	25.33	2	25.40	25.25	1	537	0.19%
2020/03/24	10	24.73	0	0.00	24.45	10	525	1.90%
2020/03/20	1	24.20	0	0.00	24.80	1	517	0.19%
2020/03/19	21	23.84	7	22.64	22.55	14	503	2.78%
2020/03/18	2	24.85	0	0.00	24.80	2	476	0.42%
2020/03/17	1	25.35	20	24.80	25.00	-19	493	-3.85%
2020/03/13	21	24.70	0	0.00	26.20	21	476	4.41%
2020/03/12	0	0.00	1	25.70	25.75	-1	447	-0.22%
2020/03/11	1	26.80	0	0.00	26.70	1	425	0.24%
2020/03/09	3	26.93	2	26.93	26.80	1	396	0.25%
2020/03/06	30	26.90	0	0.00	27.15	30	372	8.06%
2020/03/04	2	25.78	0	0.00	25.90	2	325	0.62%
2020/03/03	0	0.00	2	25.75	25.80	-2	312	-0.64%
2020/03/02	2	25.10	0	0.00	25.15	2	295	0.68%
2020/02/27	20	23.50	0	0.00	23.40	20	268	7.44%
2020/02/26	13	23.49	0	0.00	23.50	13	265	4.90%
2020/02/25	20	23.45	0	0.00	23.45	20	262	7.62%
2020/02/24	25	23.59	0	0.00	23.45	25	262	9.54%
2020/02/21	5	23.60	0	0.00	23.65	5	261	1.91%
2020/02/20	1	23.70	0	0.00	23.70	1	263	0.38%
2020/02/18	20	23.60	0	0.00	23.70	20	261	7.65%
2020/02/14	12	23.60	0	0.00	23.60	12	261	4.58%
2020/02/13	26	23.55	1	23.55	23.55	25	262	9.52%
2020/02/12	1	23.45	0	0.00	23.45	1	266	0.38%
2020/02/10	33	23.29	0	0.00	23.25	33	267	12.32%
2020/02/07	32	23.60	0	0.00	23.50	32	266	12.02%
2020/02/06	5	23.80	0	0.00	24.05	5	264	1.89%
2020/02/05	20	23.24	0	0.00	23.35	20	265	7.52%
2020/02/03	10	22.69	0	0.00	22.75	10	262	3.80%
2020/01/31	41	23.76	1	23.65	23.80	40	253	15.76%
2020/01/30	1	23.80	0	0.00	23.55	1	249	0.40%
2020/01/15	0	0.00	5	25.76	25.75	-5	238	-2.10%
2020/01/09	1	25.40	0	0.00	25.50	1	248	0.40%
2020/01/08	2	25.58	0	0.00	25.60	2	252	0.79%
2020/01/07	2	26.00	0	0.00	25.80	2	250	0.80%
2019/12/27	2	26.60	0	0.00	26.60	2	283	0.71%
2019/12/26	2	26.40	0	0.00	26.55	2	282	0.71%
2019/12/25	0	0.00	3	26.70	26.80	-3	283	-1.06%
2019/12/24	8	27.06	0	0.00	26.85	8	286	2.79%
2019/12/20	1	26.70	8	26.70	26.70	-7	293	-2.39%
2019/12/19	1	26.80	3	27.05	26.85	-2	292	-0.68%
2019/12/18	11	26.90	0	0.00	27.00	11	289	3.79%
2019/12/17	0	0.00	0	26.20	26.40	0	284	0.00%
2019/12/11	15	26.90	0	0.00	26.75	15	245	6.10%
2019/12/06	9	25.80	0	0.00	25.60	9	234	3.84%
2019/12/05	1	25.50	0	0.00	25.70	1	241	0.41%
2019/11/29	0	0.00	3	25.27	25.20	-3	248	-1.21%
2019/11/28	1	25.20	0	0.00	25.20	1	250	0.40%
2019/11/22	1	25.05	0	0.00	25.10	1	262	0.38%
2019/11/21	1	24.95	0	0.00	25.00	1	264	0.38%
2019/11/15	10	25.45	0	0.00	25.45	10	271	3.69%
2019/11/08	0	0.00	7	25.70	25.80	-7	289	-2.42%
2019/11/06	0	0.00	4	26.19	26.20	-4	303	-1.32%
2019/11/04	0	0.00	1	26.20	26.20	-1	313	-0.32%
2019/10/31	0	0.00	1	26.05	26.00	-1	325	-0.31%
2019/10/28	3	25.77	0	0.00	25.75	3	385	0.78%
2019/10/24	2	26.18	0	0.00	26.20	2	393	0.51%
2019/10/21	1	26.30	0	0.00	26.35	1	410	0.24%
2019/10/08	10	24.75	0	0.00	24.75	10	460	2.17%
2019/10/07	10	26.00	0	0.00	26.00	10	443	2.25%
2019/10/02	2	26.65	0	0.00	26.65	2	512	0.39%
2019/09/27	2	26.75	7	26.80	26.60	-5	543	-0.92%
2019/09/25	10	27.25	0	0.00	27.10	10	585	1.71%
2019/09/18	0	0.00	26.6	27.22	27.20	-26.6	646	-4.11%
2019/09/17	6	27.40	1	27.40	27.40	5	650	0.77%
2019/09/16	0	0.00	2	27.70	27.45	-2	665	-0.30%
2019/09/12	0	0.00	21	27.60	27.70	-21	697	-3.01%
2019/09/09	70	27.88	1	27.80	27.65	69	721	9.56%
2019/09/06	20	28.63	0	0.00	28.55	20	719	2.78%
2019/09/05	0	0.00	1	28.65	28.60	-1	720	-0.14%
2019/09/02	31	28.25	0	0.00	28.20	31	732	4.23%
2019/08/30	0	0.00	3	28.43	28.30	-3	735	-0.41%
2019/08/29	39	28.24	0	0.00	28.30	39	736	5.29%
2019/08/23	10	28.20	0	0.00	28.20	10	812	1.23%
2019/08/22	0	0.00	4	27.98	28.00	-4	840	-0.48%
2019/08/19	9	27.90	15	27.46	27.80	-6	859	-0.70%
2019/08/16	0	0.00	1	27.35	27.30	-1	865	-0.12%
2019/08/15	0	0.00	4	26.85	27.00	-4	871	-0.46%
2019/08/14	13	27.25	5	27.15	27.20	8	892	0.90%
2019/08/13	12	26.71	0	0.00	26.70	12	905	1.32%
2019/08/07	0	0.00	2	27.65	27.65	-2	955	-0.21%
2019/08/06	0	0.00	3	26.80	27.60	-3	978	-0.31%
2019/08/05	3	27.62	3	28.15	27.50	0	999	0.00%
2019/08/02	7	28.37	0	0.00	28.20	7	1,118	0.63%
2019/08/01	0	0.00	12	28.88	28.80	-12	1,310	-0.92%
2019/07/31	12	29.09	3	29.25	29.15	9	1,329	0.68%
2019/07/30	10	29.41	24	29.50	29.10	-14	1,363	-1.03%
2019/07/29	10	28.91	1	29.05	29.05	9	1,346	0.67%
2019/07/26	12	28.55	0	0.00	28.60	12	1,357	0.88%
2019/07/25	0	0.00	24	28.46	28.75	-24	1,374	-1.75%
2019/07/24	4	28.71	0	0.00	28.75	4	1,384	0.29%
2019/07/23	8	28.35	1	28.60	28.40	7	1,469	0.48%
2019/07/22	6	28.13	1	28.40	28.10	5	1,479	0.34%
2019/07/19	9	28.80	2	28.55	28.60	7	1,493	0.47%
2019/07/18	1	29.25	0	0.00	29.05	1	1,592	0.06%
2019/07/17	2	29.30	0	0.00	29.20	2	1,633	0.12%
2019/07/16	2	29.90	0	0.00	29.75	2	1,651	0.12%
2019/07/15	2	30.08	0	0.00	30.20	2	1,713	0.12%
2019/07/12	1	30.35	21	30.40	30.30	-20	1,850	-1.08%
2019/07/11	2	30.60	3	30.45	30.60	-1	1,963	-0.05%
2019/07/10	0	0.00	2	30.58	30.35	-2	2,004	-0.10%
2019/07/08	4	33.65	0	0.00	33.65	4	2,055	0.19%
2019/07/05	9	33.73	0	0.00	33.70	9	2,059	0.44%
2019/07/04	14	33.72	0	0.00	33.75	14	2,067	0.68%
2019/07/03	0	0.00	4	33.55	33.50	-4	2,134	-0.19%
2019/07/02	1	33.75	20	33.40	33.85	-19	2,277	-0.83%
2019/07/01	8	32.80	0	0.00	33.10	8	2,313	0.35%
2019/06/25	2	31.98	4	31.90	31.90	-2	2,318	-0.09%
2019/06/24	2	32.18	0	0.00	32.25	2	2,321	0.09%
2019/06/21	1	32.30	0	0.00	32.15	1	2,338	0.04%
2019/06/20	27	32.61	1	32.60	32.60	26	2,388	1.09%
2019/06/19	2	32.20	0	0.00	32.20	2	2,374	0.08%
2019/06/18	1	31.70	0	0.00	31.55	1	2,368	0.04%
2019/06/13	1	31.70	0	0.00	31.75	1	2,424	0.04%
2019/06/12	2	31.95	0	0.00	31.95	2	2,457	0.08%
2019/06/10	0	0.00	1	31.40	31.40	-1	2,501	-0.04%
2019/06/05	0	0.00	1	31.70	31.60	-1	2,502	-0.04%
2019/06/04	0	0.00	1	31.70	31.65	-1	2,510	-0.04%
2019/06/03	3	32.50	1	32.50	32.15	2	2,509	0.08%
2019/05/31	1	32.15	1	32.10	32.50	0	2,465	0.00%
2019/05/29	0	0.00	2	31.70	31.55	-2	2,443	-0.08%
2019/05/28	1	31.40	0	0.00	31.40	1	2,419	0.04%
2019/05/23	0	0.00	2	31.18	31.15	-2	2,408	-0.08%
2019/05/22	0	0.00	6	31.63	31.75	-6	2,408	-0.25%
2019/05/20	2	31.00	2	31.65	31.65	0	2,383	0.00%
2019/05/17	20	32.09	0	0.00	31.65	20	2,368	0.84%
2019/05/16	2	32.53	18	32.77	32.35	-16	2,348	-0.68%
2019/05/14	1	32.95	5	32.26	32.95	-4	2,327	-0.17%
2019/05/13	0	0.00	1	33.50	33.25	-1	2,311	-0.04%
2019/05/10	15	34.72	26	33.68	33.40	-11	2,286	-0.48%
2019/05/09	52	35.47	50	35.30	35.35	2	2,163	0.09%
2019/05/08	3	32.42	1	33.50	33.40	2	1,968	0.10%
2019/05/06	0	0.00	1	33.65	32.75	-1	1,909	-0.05%
2019/05/03	7	34.37	0	0.00	34.30	7	1,876	0.37%
2019/04/29	2	34.33	1	34.80	33.90	1	1,835	0.05%
2019/04/26	0	0.00	30	34.41	34.40	-30	1,752	-1.71%
2019/04/25	0	0.00	3	33.97	34.40	-3	1,779	-0.17%
2019/04/24	4	34.83	2	35.15	34.20	2	1,761	0.11%
2019/04/19	3	34.50	1	34.40	34.30	2	1,568	0.13%
2019/04/18	3	34.17	12	34.68	34.30	-9	1,496	-0.60%
2019/04/17	5	33.68	9	33.93	34.20	-4	1,366	-0.29%
2019/04/16	5	33.40	3	33.32	33.40	2	1,245	0.16%
2019/04/15	0	0.00	2	32.50	33.00	-2	1,195	-0.17%
2019/04/12	1	32.30	10	31.94	32.15	-9	1,132	-0.80%
2019/04/11	1	31.75	3	31.90	31.90	-2	1,101	-0.18%
2019/04/10	0	0.00	8	32.21	32.20	-8	1,065	-0.75%
2019/04/09	2	32.18	23	33.13	32.20	-21	1,045	-2.01%
2019/04/08	69	34.06	30	34.18	33.95	39	970	4.02%
2019/04/03	8	31.19	9	31.21	32.00	-1	816	-0.12%
2019/04/02	0	0.00	1	30.30	30.25	-1	737	-0.14%
2019/04/01	0	0.00	31	30.26	30.20	-31	726	-4.27%
2019/03/29	1	29.70	2	29.70	29.70	-1	703	-0.14%
2019/03/28	11	29.32	3	29.40	29.35	8	693	1.15%
2019/03/26	4	30.30	0	0.00	29.90	4	673	0.59%
2019/03/25	5	29.60	0	0.00	29.85	5	651	0.77%
2019/03/22	0	29.65	0	0.00	29.30	0	587	0.00%
2019/03/21	31	29.27	0	0.00	29.50	31	569	5.44%
2019/03/20	0	0.00	4	29.25	29.35	-4	561	-0.71%
2019/03/19	0	0.00	5	29.65	29.40	-5	557	-0.90%
2019/03/18	17	29.71	1	29.85	29.75	16	545	2.93%
2019/03/15	14	29.01	5	29.10	28.85	9	492	1.83%
2019/03/14	7	28.89	2	28.55	28.35	5	457	1.09%
2019/03/13	5	28.75	5	28.88	28.85	0	442	0.00%
2019/03/12	0	0.00	5	28.45	28.35	-5	405	-1.23%
2019/03/11	0	0.00	5	28.30	28.35	-5	400	-1.25%
2019/03/07	0	0.00	2	27.63	27.60	-2	386	-0.52%
2019/03/06	1	28.05	4	28.10	28.00	-3	382	-0.79%
2019/03/04	1	27.90	0	0.00	27.85	1	376	0.27%
2019/02/27	0	0.00	5	27.89	27.80	-5	376	-1.33%
2019/02/26	1	28.15	1	28.25	28.05	0	370	0.00%
2019/02/25	0	0.00	7	28.22	28.15	-7	365	-1.92%
2019/02/22	0	0.00	1	28.15	28.15	-1	360	-0.28%
2019/02/21	5	28.16	10	28.20	28.20	-5	356	-1.40%
2019/02/14	0	0.00	30	27.98	27.90	-30	359	-8.35%
2019/02/13	10	27.90	61	28.00	28.10	-51	355	-14.34%
2019/02/12	6	27.56	2	27.45	27.50	4	335	1.19%
2019/01/24	5	27.75	2	27.65	27.65	3	318	0.94%
2019/01/23	0	0.00	1	27.75	27.60	-1	330	-0.30%
2019/01/21	0	0.00	3	27.87	27.80	-3	330	-0.91%
2019/01/18	2	27.75	0	0.00	27.65	2	325	0.61%
2019/01/17	14	28.79	15	28.43	27.65	-1	319	-0.31%
2019/01/10	0	0.00	7	26.44	26.45	-7	267	-2.62%
2019/01/09	6	26.48	2	26.38	26.40	4	273	1.46%
2019/01/04	0	0.00	3	25.30	25.60	-3	272	-1.10%
2018/12/25	8	24.95	0	0.00	25.00	8	297	2.69%
2018/12/12	0	0.00	30	25.98	26.20	-30	312	-9.59%
2018/11/30	3	25.85	0	0.00	25.90	3	340	0.88%
2018/11/29	0	0.00	1	25.75	25.85	-1	347	-0.29%
2018/11/28	1	25.75	0	0.00	25.75	1	348	0.29%
2018/11/22	1	25.55	0	0.00	25.35	1	356	0.28%
2018/11/16	0	0.00	1	25.30	25.60	-1	364	-0.27%
2018/11/15	0	0.00	1	25.25	25.15	-1	341	-0.29%
2018/11/09	5	24.95	0	0.00	24.95	5	347	1.44%
2018/11/08	20	25.20	0	0.00	25.15	20	350	5.71%
2018/10/29	30	23.60	1	23.80	23.85	29	410	7.06%
2018/10/26	20	23.78	0	0.00	23.70	20	414	4.82%
2018/10/25	10	23.85	1	24.00	23.90	9	418	2.15%
2018/10/24	20	24.60	0	0.00	24.75	20	425	4.70%
2018/10/23	18	24.77	0	0.00	24.75	18	430	4.18%
2018/10/18	4	25.60	0	0.00	25.55	4	465	0.86%
2018/10/15	9	25.08	0	0.00	24.95	9	514	1.75%
2018/10/12	1	24.30	0	0.00	25.00	1	547	0.18%
2018/10/11	276	24.51	20	24.05	24.15	256	544	47.00%	大買/鉅額交易
2018/10/09	3	25.82	3	25.85	25.65	0	524	0.00%
2018/10/03	1	26.30	0	0.00	26.30	1	528	0.19%
2018/09/19	1	26.30	0	0.00	26.15	1	567	0.18%
2018/09/17	10	26.05	3	26.00	26.10	7	577	1.21%
2018/09/13	1	25.35	0	0.00	25.65	1	583	0.17%
2018/09/07	0	0.00	3	26.05	25.90	-3	659	-0.45%
2018/09/05	0	0.00	5	27.45	27.15	-5	716	-0.70%
2018/09/04	2	27.50	0	0.00	27.50	2	744	0.27%
2018/09/03	0	0.00	1	27.75	27.70	-1	763	-0.13%
2018/08/31	20	27.82	0	0.00	27.90	20	857	2.33%
2018/08/29	13	27.80	15	27.75	27.70	-2	920	-0.22%
2018/08/28	0	0.00	4	27.85	27.90	-4	994	-0.40%
2018/08/27	15	27.90	0	0.00	27.90	15	1,176	1.27%
2018/08/20	0	0.00	1	27.85	27.80	-1	1,539	-0.06%
2018/08/17	4	27.95	0	0.00	27.85	4	1,549	0.26%
2018/08/15	3	27.40	0	0.00	27.60	3	1,554	0.19%
2018/08/13	4	27.59	0	0.00	27.70	4	1,579	0.25%
2018/08/08	10	29.08	3	29.02	28.85	7	1,568	0.45%
2018/08/07	42	28.52	0	0.00	28.50	42	1,544	2.72%
2018/08/01	0	0.00	3	28.02	28.15	-3	1,526	-0.20%
2018/07/31	0	0.00	10	28.20	27.95	-10	1,519	-0.66%
2018/07/27	33	28.14	0	0.00	27.95	33	1,509	2.19%
2018/07/25	2	27.40	5	27.50	27.55	-3	1,483	-0.20%
2018/07/24	0	0.00	4	27.64	27.45	-4	1,476	-0.27%
2018/07/19	1	27.00	0	0.00	27.00	1	1,434	0.07%
2018/07/02	22	26.00	0	0.00	25.85	22	1,528	1.44%
2018/06/19	10	26.90	0	0.00	26.55	10	1,489	0.67%
2018/06/15	1	27.20	0	0.00	27.10	1	1,475	0.07%
2018/06/14	3	28.65	3	28.75	28.75	0	1,418	0.00%
2018/06/13	1	28.40	0	0.00	28.35	1	1,379	0.07%
2018/06/12	1	28.45	0	0.00	28.45	1	1,350	0.07%
2018/06/08	4	28.88	0	0.00	28.40	4	1,302	0.31%
2018/06/07	3	30.90	5	30.71	30.85	-2	1,220	-0.16%
2018/06/05	1	31.15	15	30.92	30.95	-14	1,167	-1.20%
2018/06/04	10	31.14	83	30.98	31.45	-73	1,095	-6.66%
2018/06/01	9	29.54	6	29.89	29.40	3	915	0.33%
2018/05/31	10	29.20	27	29.48	29.20	-17	787	-2.16%
2018/05/30	10	27.80	10	27.84	28.30	0	646	0.00%
2018/05/24	1	26.55	0	0.00	26.50	1	572	0.17%
2018/05/23	1	26.70	0	0.00	26.70	1	572	0.17%
2018/05/22	3	27.17	0	0.00	27.00	3	568	0.53%
2018/05/18	1	26.75	0	0.00	26.60	1	557	0.18%
2018/05/16	0	0.00	10	26.32	26.35	-10	579	-1.73%
2018/05/15	0	0.00	1	26.40	26.45	-1	598	-0.17%
2018/05/14	0	0.00	1	26.10	26.15	-1	631	-0.16%
2018/04/26	1	25.55	0	0.00	25.50	1	745	0.13%
2018/04/18	0	0.00	5	26.90	27.15	-5	1,143	-0.44%
2018/04/16	27	28.15	2	27.50	27.50	25	1,159	2.16%
2018/04/10	2	28.10	2	27.85	27.95	0	1,243	0.00%
2018/03/30	0	0.00	5	26.70	26.60	-5	1,293	-0.39%
2018/03/28	0	26.95	3	26.75	26.75	-3	1,325	-0.23%
2018/03/27	77	26.85	2	26.85	26.85	75	1,329	5.64%
2018/03/26	13	26.50	0	0.00	26.75	13	1,344	0.97%
2018/03/23	2	26.15	0	0.00	26.65	2	1,348	0.15%
2018/03/21	0	27.35	0	0.00	27.10	0	1,356	0.00%
2018/03/16	0	27.30	0	0.00	27.10	0	1,370	0.00%
2018/03/14	0	0.00	1	27.25	27.45	-1	1,379	-0.07%
2018/03/13	0	27.60	0	0.00	27.40	0	1,376	0.00%
2018/03/12	0	27.50	1	27.00	27.25	-1	1,367	-0.07%
2018/03/07	0	0.00	1	26.85	26.70	-1	1,379	-0.07%
2018/03/05	4	26.90	0	0.00	26.90	4	1,412	0.28%
2018/02/26	1	27.55	0	0.00	27.20	1	1,465	0.07%
2018/02/23	5	26.80	0	0.00	26.65	5	1,454	0.34%
2018/02/22	2	26.10	0	0.00	26.40	2	1,468	0.14%
2018/02/21	0	0.00	5	26.00	26.10	-5	1,479	-0.34%
2018/02/08	31	25.80	0	0.00	25.90	31	1,502	2.06%
2018/02/07	1	26.05	1	26.00	25.80	0	1,502	0.00%
2018/02/06	124	26.14	8	25.70	25.75	116	1,497	7.75%	大買/鉅額交易
2018/02/02	3	27.65	0	0.00	27.50	3	1,480	0.20%
2018/01/31	0	0.00	2	28.05	28.05	-2	1,526	-0.13%
2018/01/30	4	28.29	2	28.65	28.25	2	1,566	0.13%
2018/01/29	16	28.70	40	28.54	28.70	-24	1,570	-1.53%
2018/01/26	16	28.46	0	0.00	28.55	16	1,580	1.01%
2018/01/25	3	28.45	3	28.70	28.40	0	1,596	0.00%
2018/01/17	18	30.92	67	29.64	28.60	-49	1,746	-2.81%
2018/01/16	33	29.52	1	28.80	30.00	32	1,531	2.09%
2018/01/15	20	28.35	10	28.30	28.40	10	1,466	0.68%
2018/01/10	2	27.80	0	0.00	27.75	2	1,475	0.14%
2018/01/08	22	28.54	0	0.00	27.90	22	1,473	1.49%
2018/01/05	52	28.87	8	29.30	28.80	44	1,451	3.03%
2018/01/04	0	0.00	11	28.71	28.35	-11	1,399	-0.79%
2018/01/03	0	0.00	10	28.10	28.00	-10	1,369	-0.73%
2018/01/02	2	27.75	0	0.00	27.70	2	1,360	0.15%