正文 (4906)-德信-中正券商分點個股進出

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

正文

(4906)

可現股當沖

股價
37.90
漲跌
--
漲幅
0.00%
成交量
8,252張
產業
上市通信網路類股
599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0	0.00	11	37.75	37.90	-11	7,453	-0.15%
2024/06/24	0	0.00	9	38.01	37.90	-9	7,382	-0.12%
2024/06/21	15	38.29	3	38.30	38.40	12	7,387	0.16%
2024/06/20	1	38.25	6	38.30	38.35	-5	7,338	-0.07%
2024/06/19	0	0.00	3	38.20	37.90	-3	7,330	-0.04%
2024/06/18	0	0.00	3	38.15	37.85	-3	7,294	-0.04%
2024/06/17	1	38.75	0	0.00	38.60	1	7,249	0.01%
2024/06/14	0	0.00	1	38.65	38.55	-1	7,214	-0.01%
2024/06/13	13	38.67	0	0.00	38.05	13	7,129	0.18%
2024/06/12	6	38.75	7	38.82	38.80	-1	7,069	-0.01%
2024/06/11	12	38.22	10	38.36	38.25	2	6,908	0.03%
2024/06/07	3	38.37	5	38.23	38.20	-2	6,747	-0.03%
2024/06/05	2	38.30	15	38.05	37.80	-13	6,419	-0.20%
2024/06/04	1	38.20	3	38.28	38.05	-2	6,414	-0.03%
2024/06/03	1	37.15	1	37.70	37.70	0	6,453	0.00%
2024/05/31	5	37.76	2	37.00	37.00	3	6,649	0.05%
2024/05/30	5	38.13	11.1	38.34	38.00	-6.1	7,831	-0.08%
2024/05/29	1	38.00	0	0.00	38.00	1	8,025	0.01%
2024/05/28	10	37.56	8	38.35	37.95	2	7,758	0.03%
2024/05/27	11.1	37.31	2	36.93	37.35	9.1	7,378	0.12%
2024/05/23	0	0.00	25	35.10	35.00	-25	6,842	-0.37%
2024/05/22	2	36.25	2	35.70	35.40	0	6,864	0.00%
2024/05/21	0	0.00	5	35.10	35.20	-5	6,687	-0.07%
2024/05/20	15	35.37	5	35.10	35.50	10	6,642	0.15%
2024/04/29	5	33.05	0	0.00	33.25	5	7,071	0.07%
2024/04/19	0	0.00	1	32.20	32.20	-1	7,766	-0.01%
2024/04/17	1	33.00	0	0.00	32.95	1	7,742	0.01%
2024/04/16	1	32.65	0	0.00	32.70	1	7,740	0.01%
2024/04/03	0	0.00	2	33.95	33.95	-2	7,608	-0.03%
2024/03/20	0	0.00	2	35.33	34.90	-2	7,731	-0.03%
2024/03/19	5	35.05	0	0.00	35.00	5	7,974	0.06%
2024/03/15	3	34.48	1	34.65	34.30	2	8,602	0.02%
2024/03/14	1	35.00	0	0.00	34.90	1	8,679	0.01%
2024/03/13	2	35.80	1	35.95	35.65	1	8,912	0.01%
2024/03/08	0	0.00	10	36.80	35.95	-10	8,713	-0.11%
2024/03/07	0	0.00	2	38.75	36.80	-2	8,577	-0.02%
2024/03/06	10	38.39	4.2	38.59	38.35	5.8	8,253	0.07%
2024/03/05	14	39.86	3.1	39.49	39.50	10.9	7,969	0.14%
2024/03/04	10	37.55	14.2	38.00	38.70	-4.2	6,493	-0.06%
2024/02/27	0	0.00	1	35.85	35.25	-1	5,974	-0.02%
2024/02/20	0	0.00	9	35.75	35.65	-9	5,938	-0.15%
2024/02/02	2	36.50	3	36.15	36.00	-1	5,862	-0.02%
2024/02/01	0	0.00	2	36.25	36.20	-2	5,732	-0.03%
2024/01/26	9	35.40	0	0.00	35.00	9	5,682	0.16%
2024/01/22	1	36.05	0	0.00	35.85	1	5,625	0.02%
2024/01/16	1	35.45	1	35.95	36.00	0	5,340	0.00%
2024/01/15	0.2	35.00	2	34.80	35.00	-1.8	5,112	-0.04%
2024/01/09	1	33.60	0	0.00	33.25	1	5,131	0.02%
2023/12/28	5	34.90	0	0.00	34.80	5	5,364	0.09%
2023/12/27	2	34.60	0	0.00	34.55	2	5,396	0.04%
2023/12/26	5	34.85	0	0.00	34.85	5	5,538	0.09%
2023/12/25	0	0.00	3	35.35	34.60	-3	5,548	-0.05%
2023/12/22	7	35.49	11	35.96	35.55	-4	5,530	-0.07%
2023/12/21	7	35.60	0	0.00	35.60	7	5,535	0.13%
2023/12/19	1	35.50	3	35.50	35.60	-2	5,672	-0.04%
2023/12/18	0	0.00	6	36.22	35.80	-6	5,740	-0.10%
2023/12/15	0	0.00	1	36.75	36.20	-1	5,810	-0.02%
2023/12/14	13	36.93	3	36.95	36.90	10	5,830	0.17%
2023/12/13	18	36.30	10	36.55	36.35	8	5,593	0.14%
2023/12/12	10	35.25	10	35.45	35.75	0	5,399	0.00%
2023/12/11	2	34.35	2	34.30	34.30	0	5,452	0.00%
2023/12/08	13	35.28	15	35.11	35.70	-2	5,430	-0.04%
2023/11/30	0	0.00	0	34.20	34.05	0	6,330	0.00%
2023/11/22	2	34.78	1	34.65	34.65	1	8,732	0.01%
2023/11/10	0	0.00	6	32.70	32.70	-6	11,360	-0.05%
2023/11/09	1	32.85	0	0.00	32.90	1	11,392	0.01%
2023/11/07	1	33.55	0	0.00	33.45	1	11,416	0.01%
2023/11/03	0	0.00	6	34.30	34.25	-6	11,956	-0.05%
2023/11/01	1	32.65	1	32.95	32.60	0	12,043	0.00%
2023/10/23	0	0.00	1	33.35	33.25	-1	12,772	-0.01%
2023/10/20	1	33.25	0	0.00	33.40	1	12,926	0.01%
2023/10/12	0	0.00	4	35.85	35.90	-4	13,254	-0.03%
2023/10/11	11	36.21	0	0.00	36.00	11	13,271	0.08%
2023/10/06	0	0.00	6	37.10	36.70	-6	13,344	-0.04%
2023/10/05	6	37.00	0	0.00	37.00	6	13,382	0.04%
2023/10/04	1	36.60	0	0.00	36.60	1	13,391	0.01%
2023/10/02	2	37.75	1	37.80	37.85	1	13,683	0.01%
2023/09/28	1	36.65	0	0.00	36.45	1	13,866	0.01%
2023/09/26	2	37.53	1	37.15	37.25	1	14,314	0.01%
2023/09/22	0	0.00	5	36.05	36.05	-5	15,164	-0.03%
2023/09/21	10	35.75	0	0.00	35.65	10	15,371	0.07%
2023/09/20	1	36.50	0	0.00	36.60	1	15,626	0.01%
2023/09/19	0	0.00	5	37.45	37.35	-5	15,530	-0.03%
2023/09/18	2	36.70	9	37.18	37.10	-7	15,394	-0.05%
2023/09/15	2	37.40	0	0.00	37.05	2	15,333	0.01%
2023/09/14	1	38.60	7	38.21	38.05	-6	15,132	-0.04%
2023/09/13	0	0.00	2	37.30	37.70	-2	14,807	-0.01%
2023/09/12	2	37.50	11	37.35	37.45	-9	14,717	-0.06%
2023/09/08	1	36.80	1	36.80	37.00	0	14,723	0.00%
2023/09/04	5	36.30	0	0.00	36.20	5	13,935	0.04%
2023/09/01	0	0.00	7	37.80	37.05	-7	13,756	-0.05%
2023/08/31	1	37.45	1	37.10	37.30	0	13,628	0.00%
2023/08/30	0	0.00	7	36.75	36.95	-7	13,760	-0.05%
2023/08/29	5	36.20	0.1	35.95	36.25	4.9	13,590	0.04%
2023/08/28	8	37.48	19	39.02	35.90	-11	13,326	-0.08%
2023/08/25	6.1	35.94	45.7	37.19	37.50	-39.6	12,166	-0.33%
2023/08/24	14	36.07	12	35.64	35.40	2	11,315	0.02%
2023/08/23	8	35.38	9	35.51	35.55	-1	10,998	-0.01%
2023/08/22	3	34.73	1	34.30	34.30	2	10,496	0.02%
2023/08/21	2	34.58	2.2	34.50	34.50	-0.2	10,182	0.00%
2023/08/18	1	34.10	0	0.00	32.95	1	9,725	0.01%
2023/08/17	0	0.00	6	33.48	33.65	-6	9,639	-0.06%
2023/08/15	0	0.00	1	33.30	33.25	-1	9,564	-0.01%
2023/08/14	0	0.00	5	32.65	32.65	-5	9,629	-0.05%
2023/08/11	7	33.56	1	33.25	32.65	6	9,575	0.06%
2023/08/10	0	0.00	7	33.24	33.35	-7	9,491	-0.07%
2023/08/09	41	34.34	46	33.96	33.55	-5	9,344	-0.05%
2023/08/08	6	33.12	5	33.10	33.15	1	8,915	0.01%
2023/08/07	9	33.24	6	33.30	33.45	3	8,858	0.03%
2023/08/04	10	32.55	2	32.75	32.90	8	8,737	0.09%
2023/08/02	2	32.30	6	31.60	31.40	-4	8,557	-0.05%
2023/07/31	1	32.35	2	32.28	32.10	-1	8,343	-0.01%
2023/07/28	1	31.65	7	31.40	31.50	-6	8,268	-0.07%
2023/07/24	0	0.00	35	31.55	31.55	-35	8,024	-0.44%
2023/07/21	1	31.35	0	0.00	31.40	1	7,964	0.01%
2023/07/20	0	0.00	203	31.91	32.05	-203	7,937	-2.56%	大賣/鉅額交易
2023/07/19	1	31.60	0	0.00	31.60	1	7,881	0.01%
2023/07/18	5	33.00	0	0.00	32.25	5	7,838	0.06%
2023/07/17	10	33.52	0	0.00	33.35	10	7,735	0.13%
2023/07/12	5	32.35	1	32.40	32.10	4	7,580	0.05%
2023/07/10	0	0.00	1	32.85	32.80	-1	7,535	-0.01%
2023/07/07	1	34.20	0	0.00	33.55	1	7,398	0.01%
2023/07/06	2	34.10	7	33.92	33.65	-5	7,318	-0.07%
2023/07/05	52	33.50	71	33.22	33.15	-19	6,999	-0.27%
2023/07/04	6	33.15	10	33.18	33.40	-4	6,832	-0.06%
2023/07/03	13	34.49	5	34.11	34.45	8	6,528	0.12%
2023/06/30	1	33.35	11	32.60	33.05	-10	5,960	-0.17%
2023/06/29	0	0.00	8	31.30	31.50	-8	5,502	-0.15%
2023/06/28	14	31.51	8	30.89	31.25	6	5,288	0.11%
2023/06/21	1	30.35	0	0.00	30.25	1	5,082	0.02%
2023/06/16	0	0.00	3	30.55	30.50	-3	5,096	-0.06%
2023/06/09	4	31.53	5	31.50	31.80	-1	4,657	-0.02%
2023/06/06	1	32.25	2	32.10	32.00	-1	4,564	-0.02%
2023/06/05	9	33.26	5	32.96	33.45	4	4,354	0.09%
2023/05/30	2	31.20	0	0.00	31.15	2	3,928	0.05%
2023/05/29	2	31.40	10	31.54	31.40	-8	3,868	-0.21%
2023/05/25	10	30.55	0	0.00	30.50	10	3,701	0.27%
2023/05/16	6	29.82	0	0.00	29.70	6	3,412	0.18%
2023/05/02	10	31.00	0	0.00	31.00	10	3,067	0.33%
2023/04/27	5	31.10	0	0.00	30.95	5	3,025	0.17%
2023/04/20	0	0.00	6	32.13	32.10	-6	2,812	-0.21%
2023/04/14	5	31.80	0	0.00	31.65	5	2,536	0.20%
2023/04/11	1	31.15	3	31.37	31.35	-2	2,377	-0.08%
2023/04/06	0	0.00	5	31.25	31.40	-5	2,130	-0.23%
2023/03/31	0	0.00	5	30.95	30.90	-5	2,069	-0.24%
2023/03/28	0	0.00	10	30.20	30.25	-10	1,916	-0.52%
2023/03/27	0	0.00	4	30.50	30.20	-4	1,860	-0.22%
2023/03/24	0	0.00	2	29.60	29.85	-2	1,797	-0.11%
2023/03/22	0	0.00	3	29.30	29.30	-3	1,695	-0.18%
2023/03/21	0	0.00	16	29.11	29.25	-16	1,674	-0.96%
2023/03/16	0	0.00	2	28.20	28.00	-2	1,636	-0.12%
2023/03/14	1	28.70	10	28.70	28.75	-9	1,571	-0.57%
2023/03/10	10	28.55	0	0.00	28.50	10	1,517	0.66%
2023/03/07	10	28.40	0	0.00	28.45	10	1,491	0.67%
2023/03/03	0	0.00	4	28.03	28.10	-4	1,447	-0.28%
2023/03/02	0	0.00	1	28.05	28.05	-1	1,457	-0.07%
2023/02/22	0	0.00	14	27.70	27.75	-14	1,610	-0.87%
2023/02/20	5	28.00	0	0.00	28.15	5	1,645	0.30%
2023/02/17	0	0.00	1	28.05	28.05	-1	1,656	-0.06%
2023/02/16	1	27.75	0	0.00	27.75	1	1,677	0.06%
2023/02/15	6	27.68	0	0.00	27.60	6	1,723	0.35%
2023/02/13	0	0.00	0.1	27.80	27.80	-0.1	1,843	-0.01%
2023/02/08	1	28.00	0	0.00	28.00	1	1,903	0.05%
2023/02/07	1	28.05	0	0.00	28.05	1	1,897	0.05%
2023/02/02	3	28.05	0	0.00	28.10	3	1,875	0.16%
2023/01/16	3	26.90	0	0.00	26.95	3	1,821	0.16%
2023/01/13	0	0.00	2	27.20	26.85	-2	1,860	-0.11%
2023/01/05	0	0.00	100	28.07	27.90	-100	1,978	-5.05%
2023/01/04	0	0.00	11	28.04	28.00	-11	2,002	-0.55%
2022/12/30	2	27.70	0	0.00	27.40	2	2,049	0.10%
2022/12/29	0	0.00	11	26.92	26.95	-11	2,046	-0.54%
2022/12/28	0	0.00	1	27.10	27.10	-1	2,140	-0.05%
2022/12/26	10	27.38	0	0.00	27.35	10	2,216	0.45%
2022/12/19	0	0.00	1	27.25	27.30	-1	2,631	-0.04%
2022/12/15	12	28.13	0	0.00	28.10	12	3,731	0.32%
2022/12/13	0	0.00	0.1	28.50	28.10	-0.1	3,879	0.00%
2022/12/09	1	29.10	0	0.00	28.60	1	3,901	0.03%
2022/12/07	0	0.00	8	28.00	28.00	-8	3,876	-0.21%
2022/12/01	8	28.80	0	0.00	28.75	8	4,042	0.20%
2022/11/23	1	28.90	0	0.00	28.60	1	4,647	0.02%
2022/11/15	0	0.00	4	27.85	27.95	-4	4,927	-0.08%
2022/11/11	10	27.87	0	0.00	27.75	10	5,232	0.19%
2022/11/09	4	27.90	0	0.00	27.85	4	5,185	0.08%
2022/11/08	0	0.00	1	27.75	27.60	-1	5,145	-0.02%
2022/10/21	1	26.70	0	0.00	26.60	1	5,405	0.02%
2022/10/19	1	27.35	0	0.00	27.20	1	5,450	0.02%
2022/10/17	0	0.00	1	27.00	27.15	-1	5,502	-0.02%
2022/10/13	0	0.00	1	26.50	26.50	-1	5,516	-0.02%
2022/10/07	5	28.45	1	28.55	28.50	4	5,567	0.07%
2022/10/06	1	28.15	10	28.12	28.25	-9	5,636	-0.16%
2022/09/30	1	26.10	1	26.40	26.70	0	5,819	0.00%
2022/09/28	10	26.88	10	26.05	26.05	0	5,836	0.00%
2022/09/27	1	27.05	0	0.00	27.60	1	5,759	0.02%
2022/09/26	1	28.55	0	0.00	27.50	1	5,709	0.02%
2022/09/23	16	29.88	13	30.42	29.30	3	5,662	0.05%
2022/09/22	15	31.76	5	32.96	30.40	10	5,462	0.18%
2022/09/21	0	0.00	2	31.00	31.05	-2	4,633	-0.04%
2022/09/16	0	0.00	3	30.80	30.70	-3	4,572	-0.07%
2022/09/13	1	31.15	3	31.35	31.10	-2	4,764	-0.04%
2022/09/12	2	31.80	0	0.00	31.95	2	4,767	0.04%
2022/09/05	17	33.24	6	33.05	32.25	11	5,576	0.20%
2022/09/01	1	31.90	0	0.00	31.85	1	5,214	0.02%
2022/08/26	1	32.15	3	31.75	31.70	-2	5,373	-0.04%
2022/08/23	1	31.50	0	0.00	31.50	1	5,328	0.02%
2022/08/22	3	31.15	2	31.40	31.10	1	5,227	0.02%
2022/08/19	0	0.00	11	31.08	31.10	-11	5,150	-0.21%
2022/08/18	14	30.24	6	30.18	30.25	8	4,994	0.16%
2022/08/17	1	29.35	1	29.70	29.60	0	4,855	0.00%
2022/08/16	0	0.00	1	29.40	29.35	-1	4,857	-0.02%
2022/08/11	2	29.20	0	0.00	29.10	2	4,919	0.04%
2022/08/05	1	29.40	1	29.20	29.15	0	4,875	0.00%
2022/08/04	1	28.95	0	0.00	29.50	1	4,845	0.02%
2022/08/02	0	0.00	9	29.74	29.65	-9	4,845	-0.19%
2022/08/01	5	30.25	6	30.27	30.25	-1	4,897	-0.02%
2022/07/28	1	30.90	0	0.00	30.35	1	4,922	0.02%
2022/07/27	1	30.35	1	30.45	30.70	0	4,935	0.00%
2022/07/26	6	30.31	0	0.00	30.10	6	4,931	0.12%
2022/07/21	1	30.00	1	30.45	30.30	0	5,032	0.00%
2022/07/19	1	30.35	0	0.00	30.40	1	5,114	0.02%
2022/07/14	0	0.00	1	29.80	30.15	-1	5,444	-0.02%
2022/07/13	0	0.00	10	29.40	29.25	-10	5,385	-0.19%
2022/07/12	6	28.93	0	0.00	29.00	6	5,397	0.11%
2022/07/11	10	29.33	7	29.26	29.35	3	5,413	0.06%
2022/07/08	12	29.20	7	29.28	29.30	5	5,411	0.09%
2022/07/07	0	0.00	2	27.58	27.85	-2	5,260	-0.04%
2022/07/06	6	26.73	0	0.00	26.30	6	5,281	0.11%
2022/07/05	0	0.00	1	27.00	26.85	-1	5,355	-0.02%
2022/07/01	1	27.85	1	28.10	27.10	0	5,576	0.00%
2022/06/28	2	30.68	0	0.00	30.55	2	5,889	0.03%
2022/06/27	0	0.00	1	31.10	30.95	-1	5,961	-0.02%
2022/06/24	1	30.60	1	31.05	30.60	0	6,030	0.00%
2022/06/23	1	30.45	0	0.00	30.65	1	6,109	0.02%
2022/06/21	0	0.00	4	30.55	30.65	-4	6,295	-0.06%
2022/06/20	2	29.63	0	0.00	29.25	2	6,334	0.03%
2022/06/17	1	30.20	0	0.00	30.25	1	6,421	0.02%
2022/06/16	2	30.55	3	31.40	30.55	-1	6,429	-0.02%
2022/06/15	7	32.36	4	32.74	31.10	3	6,541	0.05%
2022/06/14	2	30.70	2	31.35	31.50	0	5,909	0.00%
2022/06/09	0	0.00	1	31.30	31.30	-1	5,766	-0.02%
2022/06/08	1	31.20	3	31.00	31.10	-2	5,761	-0.03%
2022/06/07	0	0.00	16	31.37	31.20	-16	5,757	-0.28%
2022/06/06	7	30.61	2	31.05	31.05	5	5,689	0.09%
2022/06/02	3	30.30	0	0.00	30.20	3	5,660	0.05%
2022/06/01	1	29.70	2	29.85	29.85	-1	5,665	-0.02%
2022/05/31	1	29.25	0	0.00	29.15	1	5,750	0.02%
2022/05/20	0	0.00	4	29.45	29.45	-4	6,452	-0.06%
2022/05/13	0	0.00	1	29.00	29.35	-1	7,442	-0.01%
2022/05/10	2	27.75	0	0.00	28.85	2	7,890	0.03%
2022/05/09	0	0.00	2	28.50	28.20	-2	8,037	-0.02%
2022/05/03	1	29.90	0	0.00	29.80	1	9,301	0.01%
2022/04/29	0	0.00	1	31.10	30.55	-1	9,289	-0.01%
2022/04/22	0	0.00	20	31.40	31.55	-20	9,499	-0.21%
2022/04/21	3	32.00	2	32.18	31.85	1	9,446	0.01%
2022/04/20	0	0.00	2	30.70	30.80	-2	9,101	-0.02%
2022/04/19	21	30.30	0	0.00	30.30	21	9,116	0.23%
2022/04/14	1	30.55	0	0.00	30.35	1	9,132	0.01%
2022/04/12	0	0.00	2	31.05	30.95	-2	9,159	-0.02%
2022/04/11	1	31.80	0	0.00	31.60	1	9,186	0.01%
2022/04/08	1	32.70	0	0.00	32.70	1	9,265	0.01%
2022/04/07	0	0.00	0.1	32.60	32.40	-0.1	9,523	0.00%
2022/04/06	0	0.00	2	33.70	33.75	-2	9,491	-0.02%
2022/04/01	4.1	33.34	12	33.32	33.30	-7.9	9,924	-0.08%
2022/03/31	1	32.70	6	32.88	33.00	-5	10,327	-0.05%
2022/03/30	1	32.85	0	0.00	32.60	1	10,185	0.01%
2022/03/28	0	0.00	10	32.35	32.45	-10	10,036	-0.10%
2022/03/25	1	32.50	8	32.68	32.20	-7	9,981	-0.07%
2022/03/24	2	31.88	5	31.95	31.85	-3	9,841	-0.03%
2022/03/23	2	31.90	2	31.90	31.90	0	9,949	0.00%
2022/03/22	1	31.75	1	31.50	32.00	0	10,247	0.00%
2022/03/18	15	30.95	6	30.90	30.85	9	10,359	0.09%
2022/03/10	1	29.95	0	0.00	29.90	1	10,718	0.01%
2022/03/09	0	0.00	1	29.20	29.50	-1	10,676	-0.01%
2022/03/08	3	28.98	0	0.00	29.05	3	10,664	0.03%
2022/03/07	2	29.80	8	29.84	30.00	-6	10,564	-0.06%
2022/03/04	4	32.18	3	32.20	31.50	1	10,458	0.01%
2022/03/02	5	31.50	0	0.00	31.80	5	10,324	0.05%
2022/03/01	0	0.00	5	31.95	32.25	-5	10,259	-0.05%
2022/02/25	9	31.71	10	31.97	31.95	-1	10,188	-0.01%
2022/02/24	7	32.02	21	32.21	31.55	-14	10,140	-0.14%
2022/02/23	9	32.06	5	32.22	32.20	4	10,039	0.04%
2022/02/22	24	31.82	1	32.80	31.85	23	10,012	0.23%
2022/02/21	6	32.73	1	32.45	33.00	5	9,946	0.05%
2022/02/18	1	33.05	2	32.70	33.10	-1	10,211	-0.01%
2022/02/17	3	31.90	1	32.00	31.95	2	10,036	0.02%
2022/02/16	1	31.55	1	31.45	31.30	0	9,751	0.00%
2022/02/10	1	31.35	2	31.70	31.15	-1	9,600	-0.01%
2022/02/09	2	32.90	0	0.00	32.65	2	9,261	0.02%
2022/02/08	0	0.00	8	33.10	32.60	-8	9,108	-0.09%
2022/02/07	9	32.60	79	32.40	32.60	-70	8,730	-0.80%
2022/01/26	5	31.14	5	31.08	31.00	0	8,149	0.00%
2022/01/25	2	30.95	7	30.31	30.10	-5	7,974	-0.06%
2022/01/19	0	0.00	1.2	30.29	30.55	-1.2	8,241	-0.01%
2022/01/18	2	30.15	0	30.25	29.95	2	8,136	0.02%
2022/01/17	0	0.00	1	29.60	30.20	-1	7,981	-0.01%
2022/01/14	0	0.00	5	28.85	28.80	-5	7,850	-0.06%
2022/01/12	0.2	29.43	12	29.33	29.40	-11.8	7,811	-0.15%
2022/01/07	0	0.00	10	30.30	30.55	-10	7,667	-0.13%
2022/01/06	5	30.85	0	0.00	31.40	5	7,594	0.07%
2022/01/05	10	31.95	1	32.10	31.40	9	7,529	0.12%
2022/01/04	1	31.80	2	31.65	31.65	-1	7,477	-0.01%
2022/01/03	1	32.30	12	32.31	32.10	-11	7,389	-0.15%
2021/12/30	42	32.50	12	32.40	32.30	30	7,195	0.42%
2021/12/29	12	31.36	0	0.00	31.85	12	6,836	0.18%
2021/12/28	17	32.05	11	31.99	31.20	6	6,683	0.09%
2021/12/27	13	31.47	8	31.14	31.50	5	6,090	0.08%
2021/12/24	0	0.00	5	29.90	29.90	-5	5,566	-0.09%
2021/12/23	0	0.00	2	29.80	29.75	-2	5,555	-0.04%
2021/12/22	1	29.65	0	0.00	29.65	1	5,532	0.02%
2021/12/21	0	0.00	5	29.80	29.75	-5	5,510	-0.09%
2021/12/20	8	30.39	7	30.09	30.10	1	5,459	0.02%
2021/12/17	3	30.35	1	29.90	29.95	2	5,372	0.04%
2021/12/16	31	30.16	40	30.49	30.60	-9	5,231	-0.17%
2021/12/14	0	0.00	40	28.50	28.50	-40	4,519	-0.89%
2021/12/13	0	0.00	1	28.90	28.70	-1	4,463	-0.02%
2021/12/10	13	29.56	0	0.00	29.20	13	4,412	0.29%
2021/12/09	20	29.50	0	0.00	29.50	20	4,100	0.49%
2021/12/07	15	28.77	0	0.00	28.70	15	3,874	0.39%
2021/12/06	10	28.15	0	0.00	28.20	10	3,713	0.27%
2021/11/29	0	0.00	60	26.73	27.05	-60	3,714	-1.62%
2021/11/23	1	27.60	1	27.75	27.65	0	3,677	0.00%
2021/11/22	0	0.00	1	28.45	28.25	-1	3,665	-0.03%
2021/11/19	6	28.41	0	0.00	28.20	6	3,632	0.17%
2021/11/18	30	28.98	3	29.17	28.85	27	3,548	0.76%
2021/11/17	42	29.86	9	29.49	30.00	33	3,389	0.97%
2021/11/16	0	0.00	2	28.98	29.00	-2	2,923	-0.07%
2021/11/10	10	28.10	0	0.00	27.90	10	2,619	0.38%
2021/11/08	2	27.70	0	0.00	27.80	2	2,615	0.08%
2021/11/03	1	27.45	2	27.60	27.50	-1	2,682	-0.04%
2021/11/02	1	27.55	0	0.00	27.25	1	2,696	0.04%
2021/11/01	2	27.83	1	28.15	27.90	1	2,702	0.04%
2021/10/29	1	27.65	0	0.00	27.40	1	2,719	0.04%
2021/10/27	2	27.85	5	28.13	28.65	-3	2,639	-0.11%
2021/10/25	2	26.05	0	0.00	26.05	2	2,350	0.09%
2021/10/18	0	0.00	1	25.40	25.40	-1	2,930	-0.03%
2021/10/13	1	25.80	0.8	25.75	25.80	0.2	3,067	0.01%
2021/09/24	10	26.40	10	26.20	26.20	0	4,278	0.00%
2021/09/23	3	25.80	26	25.76	26.35	-23	4,324	-0.53%
2021/09/22	23	25.74	0	0.00	25.50	23	4,368	0.53%
2021/09/14	0	0.00	4	25.65	25.65	-4	4,769	-0.08%
2021/09/09	0	0.00	30	25.00	25.25	-30	4,840	-0.62%
2021/09/07	4	25.30	1	25.45	25.25	3	4,839	0.06%
2021/09/06	0	0.00	4	26.04	25.85	-4	4,817	-0.08%
2021/09/03	0	0.00	3	26.35	26.35	-3	4,824	-0.06%
2021/09/02	3	26.15	0	0.00	26.10	3	4,894	0.06%
2021/08/31	1	26.45	0	0.00	26.45	1	4,878	0.02%
2021/08/30	0	0.00	1	26.55	26.55	-1	4,883	-0.02%
2021/08/26	1	26.15	0	0.00	26.15	1	4,865	0.02%
2021/08/13	1	27.20	0	0.00	26.80	1	4,820	0.02%
2021/08/11	0	0.00	100	27.79	27.75	-100	4,834	-2.07%
2021/08/05	1	29.85	0	0.00	29.85	1	4,892	0.02%
2021/08/03	3	32.70	0	0.00	32.85	3	4,997	0.06%
2021/07/30	0	0.00	80	33.12	32.80	-80	4,976	-1.61%
2021/07/28	6	33.80	2	33.30	33.60	4	4,943	0.08%
2021/07/27	31	34.73	0	0.00	34.15	31	4,973	0.62%
2021/07/26	20	34.23	20	34.58	34.45	0	5,017	0.00%
2021/07/23	17	34.45	10	34.73	34.60	7	5,000	0.14%
2021/07/22	0	0.00	1	33.70	33.70	-1	4,766	-0.02%
2021/07/21	0	0.00	10	32.75	32.30	-10	4,734	-0.21%
2021/07/20	20	33.15	20	33.53	33.10	0	4,720	0.00%
2021/07/19	1	34.00	0	0.00	33.80	1	4,716	0.02%
2021/07/14	26	34.07	0	0.00	34.30	26	4,878	0.53%
2021/07/13	1	33.60	6	34.05	33.40	-5	4,912	-0.10%
2021/07/12	74	34.42	3	34.60	34.35	71	5,099	1.39%
2021/07/09	2	33.70	5	33.75	33.75	-3	5,007	-0.06%
2021/07/07	4	33.00	0	0.00	32.95	4	5,359	0.07%
2021/07/02	0	0.00	5	32.80	32.80	-5	6,566	-0.08%
2021/07/01	5	33.98	0	0.00	33.25	5	6,693	0.07%
2021/06/28	25	32.89	28	32.99	33.20	-3	6,428	-0.05%
2021/06/25	0	0.00	2	31.80	31.85	-2	6,265	-0.03%
2021/06/23	5	30.85	0	0.00	30.90	5	6,476	0.08%
2021/06/15	0	0.00	1	30.75	30.85	-1	7,156	-0.01%
2021/06/10	0	0.00	6	30.80	30.85	-6	7,261	-0.08%
2021/06/04	0	0.00	1	29.95	29.95	-1	7,688	-0.01%
2021/06/02	0	0.00	1	30.60	30.25	-1	7,978	-0.01%
2021/06/01	1	30.25	0	0.00	30.25	1	8,044	0.01%
2021/05/28	150	29.52	27	29.60	29.80	123	8,167	1.51%	大買/鉅額交易
2021/05/27	0	0.00	3	29.35	29.35	-3	8,371	-0.04%
2021/05/25	0.5	29.35	0	0.00	29.00	0.5	8,526	0.01%
2021/05/19	0	0.00	4	28.75	28.75	-4	8,966	-0.04%
2021/05/17	5	26.50	3	26.65	26.00	2	8,963	0.02%
2021/05/14	5	27.90	0	0.00	27.90	5	8,903	0.06%
2021/05/13	18	27.10	0	0.00	27.60	18	8,870	0.20%
2021/05/12	11	28.89	15	28.33	28.15	-4	8,810	-0.05%
2021/05/11	14.5	31.05	6	30.80	30.70	8.5	8,661	0.10%
2021/05/10	2	32.15	0	0.00	32.20	2	8,595	0.02%
2021/05/07	0	0.00	4	32.40	32.80	-4	8,598	-0.05%
2021/05/06	1	31.55	0	0.00	31.55	1	8,552	0.01%
2021/05/05	1	31.50	1	32.05	31.50	0	8,546	0.00%
2021/05/04	0	0.00	10	31.70	31.95	-10	8,551	-0.12%
2021/04/29	5	34.49	1	34.55	34.55	4	8,434	0.05%
2021/04/28	1	35.50	3	35.17	34.90	-2	8,421	-0.02%
2021/04/27	2	34.68	0	0.00	34.70	2	8,426	0.02%
2021/04/26	0	0.00	7	34.85	35.00	-7	8,465	-0.08%
2021/04/23	8	34.57	1	34.40	34.70	7	8,461	0.08%
2021/04/22	0	0.00	1	34.65	34.35	-1	8,508	-0.01%
2021/04/21	10	35.20	0	0.00	35.15	10	8,401	0.12%
2021/04/20	4	35.55	0	0.00	35.50	4	8,360	0.05%
2021/04/19	6	35.84	0	0.00	35.80	6	8,381	0.07%
2021/04/16	5	35.49	6	35.92	36.40	-1	8,271	-0.01%
2021/04/15	3	35.48	11	35.62	35.50	-8	8,043	-0.10%
2021/04/14	9	34.82	0	0.00	34.95	9	7,935	0.11%
2021/04/13	2	35.55	0	0.00	35.35	2	8,112	0.02%
2021/04/12	8	36.50	9	36.30	36.30	-1	8,481	-0.01%
2021/04/09	1	35.40	47	35.42	35.75	-46	8,026	-0.57%
2021/04/08	33	34.84	5	34.85	34.75	28	7,714	0.36%
2021/04/07	0	0.00	3	33.27	33.50	-3	7,415	-0.04%
2021/04/06	0	0.00	3	32.75	32.70	-3	7,471	-0.04%
2021/04/01	3	32.28	0	0.00	32.50	3	7,490	0.04%
2021/03/31	20	32.20	21	31.86	32.15	-1	7,466	-0.01%
2021/03/30	1	32.00	0	0.00	32.15	1	7,427	0.01%
2021/03/26	25	32.46	1	32.60	32.55	24	7,299	0.33%
2021/03/25	0	0.00	10	32.70	32.65	-10	7,110	-0.14%
2021/03/23	0	0.00	3	32.55	32.50	-3	7,143	-0.04%
2021/03/22	4	33.14	7	32.97	33.10	-3	7,072	-0.04%
2021/03/19	10	33.05	13	32.74	33.10	-3	6,919	-0.04%
2021/03/18	12	32.40	4	32.26	32.30	8	6,776	0.12%
2021/03/17	0	0.00	8	31.95	31.75	-8	6,814	-0.12%
2021/03/16	3	31.65	0	0.00	31.45	3	6,874	0.04%
2021/03/12	0	0.00	33	31.84	31.85	-33	6,983	-0.47%
2021/03/11	8	32.23	3	32.23	32.00	5	7,013	0.07%
2021/03/10	45	31.71	1	31.55	31.50	44	6,863	0.64%
2021/03/09	6	30.65	0	0.00	31.15	6	6,879	0.09%
2021/03/08	11	31.50	17	31.94	30.95	-6	6,870	-0.09%
2021/03/05	0	0.00	2	31.28	31.20	-2	6,740	-0.03%
2021/03/04	6	30.97	2	31.13	31.05	4	6,719	0.06%
2021/03/03	0	0.00	6	30.73	30.90	-6	6,724	-0.09%
2021/03/02	382	31.67	43	31.09	30.80	339	6,706	5.05%	大買/鉅額交易
2021/02/26	1	31.20	1	31.10	31.00	0	6,577	0.00%
2021/02/24	1	30.50	2	30.80	30.55	-1	6,625	-0.02%
2021/02/23	8	30.98	2	30.95	31.00	6	6,618	0.09%
2021/02/22	7	30.35	1	30.75	30.75	6	6,583	0.09%
2021/02/19	0	0.00	1	29.80	30.05	-1	6,855	-0.01%
2021/02/18	0	0.00	1	29.30	29.40	-1	6,968	-0.01%
2021/02/17	2	28.70	3	28.70	28.85	-1	7,301	-0.01%
2021/01/27	1	27.90	0	0.00	28.00	1	8,800	0.01%
2021/01/26	0	0.00	2	27.85	27.75	-2	9,746	-0.02%
2021/01/25	0	0.00	2	27.85	28.10	-2	10,818	-0.02%
2021/01/22	5	28.02	0	0.00	28.05	5	10,897	0.05%
2021/01/21	1	28.65	0	0.00	27.90	1	10,893	0.01%
2021/01/20	0	0.00	1	28.30	28.30	-1	10,967	-0.01%
2021/01/19	1	29.60	0	0.00	29.30	1	10,903	0.01%
2021/01/15	1	29.60	2	29.35	29.05	-1	10,821	-0.01%
2021/01/14	1	30.00	1	30.00	30.00	0	10,774	0.00%
2021/01/13	0	0.00	1	29.60	29.60	-1	10,786	-0.01%
2021/01/12	0	0.00	5	29.75	29.50	-5	10,775	-0.05%
2021/01/11	0	0.00	1	30.15	30.15	-1	10,733	-0.01%
2021/01/08	0	0.00	1	30.15	30.15	-1	10,704	-0.01%
2021/01/07	2	30.30	1	30.70	30.25	1	10,648	0.01%
2021/01/06	5	31.47	4	30.69	30.55	1	10,586	0.01%
2021/01/05	27	31.99	66	32.16	32.50	-39	10,188	-0.38%
2020/12/30	44	30.81	4	30.55	30.55	40	9,554	0.42%
2020/12/29	1	31.20	15	30.74	30.85	-14	9,462	-0.15%
2020/12/28	21	30.05	21	30.30	30.30	0	9,198	0.00%
2020/12/18	1	29.45	7.9	29.63	29.65	-6.9	9,089	-0.08%
2020/12/17	6	28.85	2	29.30	29.40	4	9,124	0.04%
2020/12/15	4	28.85	3	28.83	28.70	1	9,413	0.01%
2020/12/14	1	29.50	0	0.00	29.40	1	9,393	0.01%
2020/12/11	3	29.40	1	29.25	29.25	2	9,501	0.02%
2020/12/10	34	30.46	35	30.22	30.10	-1	9,310	-0.01%
2020/12/09	7	30.49	0	0.00	30.55	7	9,190	0.08%
2020/12/08	8	30.62	28	30.54	30.50	-20	9,173	-0.22%
2020/12/07	8	30.61	6	30.68	30.60	2	9,050	0.02%
2020/12/04	3	30.45	3	30.70	30.50	0	9,006	0.00%
2020/12/03	3	30.35	1	30.35	30.35	2	8,973	0.02%
2020/12/01	1	30.10	0	0.00	30.40	1	8,891	0.01%
2020/11/26	2	29.93	0	0.00	29.95	2	8,987	0.02%
2020/11/25	3	29.72	0	0.00	29.90	3	9,000	0.03%
2020/11/23	0	0.00	3	30.10	30.20	-3	8,953	-0.03%
2020/11/19	1	30.20	2	30.25	29.95	-1	8,962	-0.01%
2020/11/18	15	30.67	1	30.85	30.50	14	9,001	0.16%
2020/11/17	1	30.75	3	30.67	30.65	-2	9,020	-0.02%
2020/11/16	12	30.40	37	30.54	30.85	-25	9,131	-0.27%
2020/11/13	31	30.29	69	29.99	30.25	-38	8,925	-0.43%
2020/11/12	40	29.36	0	0.00	28.95	40	8,660	0.46%
2020/11/11	11	29.55	1	29.15	29.65	10	8,567	0.12%
2020/11/10	0	0.00	253	29.00	29.05	-253	8,443	-3.00%	大賣/鉅額交易
2020/11/09	250	29.68	10	29.60	29.30	240	8,492	2.83%	大買/鉅額交易
2020/11/06	12	28.98	10	29.45	29.00	2	8,475	0.02%
2020/11/05	10	28.35	0	0.00	28.50	10	8,567	0.12%
2020/11/04	9	28.98	6	28.83	28.85	3	8,474	0.04%
2020/11/03	58	30.42	32	29.66	29.20	26	8,350	0.31%
2020/11/02	5	30.05	37	30.49	30.50	-32	7,719	-0.41%
2020/10/30	20	27.95	9	27.92	27.75	11	6,659	0.17%
2020/10/29	7	27.55	30	27.25	27.60	-23	6,636	-0.35%
2020/10/22	10	27.50	4	27.78	27.55	6	6,573	0.09%
2020/10/21	22	27.78	0	0.00	27.85	22	6,609	0.33%
2020/10/20	2	27.55	0	0.00	27.50	2	6,581	0.03%
2020/09/29	0	0.00	20	25.50	25.45	-20	6,745	-0.30%
2020/09/21	0	0.00	20	27.70	27.70	-20	7,069	-0.28%
2020/09/18	53	28.25	13	27.98	27.55	40	7,041	0.57%
2020/09/17	10	28.20	10	27.83	28.10	0	6,712	0.00%
2020/09/16	16	28.03	16	27.69	27.85	0	6,659	0.00%
2020/09/14	0	0.00	4	26.84	27.15	-4	6,636	-0.06%
2020/09/11	5	26.64	5	26.85	26.55	0	6,766	0.00%
2020/09/09	0	0.00	2	27.60	27.35	-2	6,700	-0.03%
2020/09/01	10	28.20	10	27.85	27.90	0	6,316	0.00%
2020/08/31	5	28.05	5	27.75	27.75	0	6,232	0.00%
2020/08/26	0	0.00	4	27.78	27.70	-4	6,041	-0.07%
2020/08/25	0	0.00	2	27.55	27.60	-2	5,980	-0.03%
2020/08/24	6	27.90	6	28.03	28.15	0	5,854	0.00%
2020/08/21	27	27.95	19	28.28	27.85	8	5,652	0.14%
2020/08/20	23	26.89	24	26.93	26.65	-1	5,236	-0.02%
2020/08/19	10	27.48	6	27.53	27.30	4	4,917	0.08%
2020/08/14	0	0.00	0.2	26.80	26.80	-0.2	4,604	0.00%
2020/08/13	10	27.00	10	27.22	27.10	0	4,536	0.00%
2020/08/11	0	26.65	2	26.70	26.75	-2	4,191	-0.05%
2020/08/10	2	26.50	3	26.50	26.45	-1	3,949	-0.03%
2020/08/07	0	0.00	2	26.53	26.50	-2	3,920	-0.05%
2020/08/06	5	26.04	5	26.05	25.90	0	3,811	0.00%
2020/08/05	0	0.00	1	25.00	25.10	-1	3,491	-0.03%
2020/08/03	1	24.85	2	24.48	24.90	-1	3,466	-0.03%
2020/07/29	0.1	23.50	0	0.00	23.70	0.1	3,488	0.00%
2020/07/28	5	23.20	3	23.50	23.10	2	3,514	0.06%
2020/07/23	0.1	24.70	0	0.00	24.70	0.1	3,447	0.00%
2020/07/17	1	23.90	0	0.00	23.40	1	3,312	0.03%
2020/07/15	0.6	24.20	0	0.00	24.10	0.6	3,271	0.02%
2020/07/14	2	24.75	2	24.70	24.60	0	3,280	0.00%
2020/07/09	4	25.23	4	25.08	24.90	0	3,389	0.00%
2020/07/06	3	24.95	1	25.15	25.15	2	3,215	0.06%
2020/07/02	0	0.00	1	24.20	24.20	-1	3,054	-0.03%
2020/06/30	1	24.15	2	23.58	24.10	-1	2,913	-0.03%
2020/06/18	3	22.80	1	22.40	22.20	2	2,710	0.07%
2020/05/13	1	22.30	1	22.25	22.35	0	2,868	0.00%
2020/05/08	0	0.00	1	21.70	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	1	21.15	21.15	-1	2,720	-0.04%
2020/05/04	5	21.00	0	0.00	21.05	5	2,673	0.19%
2020/04/21	1	19.65	0	0.00	19.65	1	2,710	0.04%
2020/04/14	20	20.75	20	20.50	20.50	0	2,747	0.00%
2020/04/06	0	0.00	1	19.50	19.50	-1	2,639	-0.04%
2020/03/31	41	19.21	40	19.50	18.95	1	2,712	0.04%
2020/03/19	0	0.00	3	15.00	14.80	-3	2,906	-0.10%
2020/03/17	0	0.00	11	17.40	16.90	-11	2,865	-0.38%
2020/03/16	0	0.00	6	19.71	18.75	-6	2,816	-0.21%
2020/03/13	1	19.55	0	0.00	19.95	1	2,805	0.04%
2020/03/12	2	22.33	0	0.00	21.70	2	2,722	0.07%
2020/03/06	1	23.50	1	23.35	23.35	0	2,563	0.00%
2020/03/05	0	0.00	1	23.70	23.70	-1	2,578	-0.04%
2020/02/20	2	24.30	40	24.10	23.85	-38	2,620	-1.45%
2020/02/19	40	23.60	1	23.30	23.80	39	2,596	1.50%
2020/02/05	3	22.68	0	0.00	22.50	3	2,601	0.12%
2020/02/04	0	0.00	2	22.75	22.75	-2	2,614	-0.08%
2020/01/16	1	25.80	1	25.80	25.80	0	2,635	0.00%
2020/01/14	0	0.00	1	25.20	25.35	-1	2,601	-0.04%
2020/01/08	1	24.25	0	0.00	24.05	1	2,545	0.04%
2020/01/07	0	0.00	5	25.00	24.60	-5	2,553	-0.20%
2020/01/06	0	0.00	1	25.00	25.10	-1	2,682	-0.04%
2019/12/30	1	25.75	0	0.00	25.80	1	2,649	0.04%
2019/12/27	0	0.00	1	26.00	26.00	-1	2,645	-0.04%
2019/12/26	6	26.13	3	26.10	26.10	3	2,653	0.11%
2019/12/23	1	25.55	0	0.00	25.50	1	2,682	0.04%
2019/12/18	3	25.93	1	26.00	25.90	2	2,716	0.07%
2019/12/17	4	25.79	1	26.20	26.00	3	2,712	0.11%
2019/12/06	1	25.10	0	0.00	25.10	1	2,632	0.04%
2019/11/27	1	25.55	0	0.00	25.50	1	2,859	0.03%
2019/11/21	0	0.00	5	25.05	25.25	-5	3,095	-0.16%
2019/11/20	0	0.00	5	24.95	25.15	-5	3,114	-0.16%
2019/11/11	5	24.00	0	0.00	23.75	5	3,777	0.13%
2019/11/05	5	24.55	0	0.00	24.65	5	4,378	0.11%
2019/10/28	5	24.70	0	0.00	24.70	5	4,713	0.11%
2019/09/23	0	0.00	4	26.70	26.80	-4	5,827	-0.07%
2019/09/20	5	26.25	1	26.45	26.55	4	5,942	0.07%
2019/09/19	1	26.60	1	26.55	26.60	0	5,924	0.00%
2019/09/10	0	0.00	3	27.25	27.25	-3	6,013	-0.05%
2019/09/04	1	28.50	0	0.00	28.55	1	5,848	0.02%
2019/08/30	0	0.00	5	28.20	28.00	-5	5,760	-0.09%
2019/08/29	2	27.95	0	0.00	27.90	2	5,720	0.03%
2019/08/27	0	0.00	3	27.55	27.65	-3	5,580	-0.05%
2019/08/26	3	27.10	0	0.00	26.85	3	5,536	0.05%
2019/08/22	23	28.60	23	28.25	28.45	0	5,445	0.00%
2019/08/21	2	28.35	2	28.25	28.25	0	5,355	0.00%
2019/08/20	0	0.00	3	28.73	28.30	-3	5,293	-0.06%
2019/08/19	23	29.01	20	28.60	28.85	3	5,210	0.06%
2019/08/16	22	28.74	22	28.55	28.65	0	5,170	0.00%
2019/08/15	3	28.80	2	28.70	28.75	1	5,126	0.02%
2019/08/14	22	28.82	21	28.94	28.95	1	5,035	0.02%
2019/08/13	1	27.75	0	0.00	27.75	1	4,835	0.02%
2019/08/12	3	29.27	14	28.98	28.75	-11	4,774	-0.23%
2019/08/08	35	28.51	37	28.48	28.45	-2	4,616	-0.04%
2019/08/07	35	28.57	42	28.23	28.05	-7	4,537	-0.15%
2019/08/06	30	27.35	0	0.00	28.30	30	4,373	0.69%
2019/08/05	0	0.00	5	27.50	27.40	-5	4,279	-0.12%
2019/08/02	10	27.40	36	27.33	27.15	-26	4,223	-0.62%
2019/08/01	25	27.49	0	0.00	27.70	25	4,257	0.59%
2019/07/30	6	26.41	5	27.10	26.45	1	4,274	0.02%
2019/07/26	0	0.00	1	27.40	27.40	-1	4,281	-0.02%
2019/07/25	5	28.35	30	28.13	27.60	-25	4,335	-0.58%
2019/07/24	0	0.00	1	26.85	27.20	-1	4,229	-0.02%
2019/07/23	1	27.25	1	27.15	26.85	0	4,220	0.00%
2019/07/22	10	27.20	2	26.90	26.85	8	4,182	0.19%
2019/07/17	0	0.00	1	26.55	26.80	-1	4,239	-0.02%
2019/07/12	0	0.00	2	26.20	26.00	-2	4,254	-0.05%
2019/07/10	5	26.30	11	26.76	25.60	-6	4,243	-0.14%
2019/07/04	0	0.00	1	25.45	25.25	-1	3,977	-0.03%
2019/06/27	11	26.04	2	26.15	25.25	9	4,034	0.22%
2019/06/24	0	0.00	2	25.08	25.30	-2	3,877	-0.05%
2019/06/21	3	24.30	3	24.85	24.50	0	3,881	0.00%
2019/06/14	0	0.00	4	23.90	23.80	-4	4,476	-0.09%
2019/06/12	4	23.55	0	0.00	23.60	4	4,717	0.08%
2019/06/11	0	0.00	5	23.85	24.00	-5	4,791	-0.10%
2019/06/10	5	23.35	0	0.00	23.50	5	4,787	0.10%
2019/05/24	0	0.00	1	23.40	23.25	-1	5,207	-0.02%
2019/05/20	0	0.00	1	24.60	24.75	-1	5,249	-0.02%
2019/05/16	1	24.30	0	0.00	24.30	1	5,180	0.02%
2019/05/15	0	0.00	1	25.00	25.05	-1	5,164	-0.02%
2019/05/14	1	23.80	0	0.00	24.80	1	5,107	0.02%
2019/05/13	0	0.00	2	24.65	24.55	-2	5,084	-0.04%
2019/05/10	1	23.75	0	0.00	24.10	1	5,034	0.02%
2019/05/09	2	24.35	4	24.33	24.20	-2	4,995	-0.04%
2019/05/07	1	25.75	1	25.90	25.70	0	4,836	0.00%
2019/05/06	1	25.20	7	25.10	25.10	-6	4,785	-0.13%
2019/05/03	8	26.38	1	26.25	26.40	7	4,701	0.15%
2019/04/30	0	0.00	1	25.80	26.00	-1	4,622	-0.02%
2019/04/29	0	0.00	12	25.24	25.00	-12	4,407	-0.27%
2019/04/26	0	0.00	6	25.35	25.35	-6	4,409	-0.14%
2019/04/25	1	25.50	0	0.00	25.15	1	4,519	0.02%
2019/04/24	0	0.00	1	25.40	25.45	-1	4,551	-0.02%
2019/04/23	6	25.20	0	0.00	25.20	6	4,545	0.13%
2019/04/22	5	25.10	1	24.55	25.10	4	4,548	0.09%
2019/04/19	0	0.00	16	24.25	24.20	-16	4,467	-0.36%
2019/04/18	1	23.90	0	0.00	23.90	1	4,501	0.02%
2019/04/16	0	0.00	5	24.75	24.50	-5	4,820	-0.10%
2019/04/15	36	24.18	25	24.27	24.65	11	4,989	0.22%
2019/04/12	0	0.00	51	23.55	23.60	-51	4,914	-1.04%
2019/04/11	1	23.75	0	0.00	23.70	1	4,911	0.02%
2019/04/10	50	24.05	30	24.25	24.10	20	4,887	0.41%
2019/04/08	3	23.75	0	0.00	23.75	3	4,839	0.06%
2019/04/01	0	0.00	20	23.55	23.45	-20	4,776	-0.42%
2019/03/29	0	0.00	4	23.00	23.00	-4	4,726	-0.08%
2019/03/28	30	22.95	30	23.20	22.90	0	4,701	0.00%
2019/03/27	10	23.50	10	23.70	23.50	0	4,650	0.00%
2019/03/26	15	23.48	0	0.00	23.40	15	4,622	0.32%
2019/03/25	1	23.75	0	0.00	23.75	1	4,553	0.02%
2019/03/22	1	24.95	0	0.00	24.85	1	4,557	0.02%
2019/03/21	40	26.33	1	26.55	26.10	39	4,316	0.90%
2019/03/20	4	25.70	0	0.00	26.05	4	4,214	0.09%
2019/03/19	2	26.03	2	25.95	26.10	0	4,218	0.00%
2019/03/18	1	25.95	101	26.15	26.50	-100	4,208	-2.38%	大賣/
2019/03/14	13	25.41	12	25.56	25.35	1	3,996	0.03%
2019/03/13	0	0.00	2	25.20	25.35	-2	3,949	-0.05%
2019/03/12	40	25.15	4	25.40	25.05	36	3,954	0.91%
2019/03/11	2	25.00	3	24.93	24.80	-1	3,997	-0.03%
2019/03/08	0	0.00	4	25.20	24.75	-4	4,017	-0.10%
2019/03/07	8	25.23	0	0.00	25.10	8	4,007	0.20%
2019/03/05	5	25.05	0	0.00	24.85	5	3,870	0.13%
2019/02/26	20	24.50	4	25.10	24.50	16	3,815	0.42%
2019/02/25	40	25.18	4	25.20	24.95	36	3,835	0.94%
2019/02/22	5	24.80	1	24.85	24.90	4	3,808	0.11%
2019/02/21	0	0.00	9	24.87	24.80	-9	3,830	-0.23%
2019/02/20	4	24.45	2	24.50	24.50	2	3,817	0.05%
2019/02/19	1	24.55	4	24.74	24.70	-3	3,789	-0.08%
2019/02/18	7	24.71	0	0.00	24.80	7	3,808	0.18%
2019/02/15	0	0.00	4	24.80	24.80	-4	3,812	-0.10%
2019/02/14	4	24.90	0	0.00	24.80	4	3,805	0.11%
2019/02/13	4	24.90	0	0.00	24.95	4	3,803	0.11%
2019/02/12	4	24.90	0	0.00	24.90	4	3,803	0.11%
2019/02/11	4	24.60	0	0.00	24.90	4	3,795	0.11%
2019/01/30	1	24.60	0	0.00	24.60	1	3,776	0.03%
2019/01/24	0	0.00	5	24.65	24.65	-5	3,746	-0.13%
2019/01/21	1	25.15	0	0.00	25.35	1	3,653	0.03%
2019/01/17	22	25.96	0	0.00	25.30	22	3,618	0.61%
2019/01/16	17	25.77	11	25.74	26.10	6	3,458	0.17%
2019/01/15	1	25.20	0	0.00	25.05	1	3,279	0.03%
2019/01/14	7	25.46	12	25.00	24.85	-5	3,222	-0.16%
2019/01/09	25	25.91	31	25.51	25.50	-6	3,015	-0.20%
2019/01/08	10	24.86	11	25.09	25.45	-1	2,864	-0.03%
2019/01/07	14	24.23	6	23.76	24.50	8	2,643	0.30%
2019/01/03	0	0.00	1	23.20	22.75	-1	2,429	-0.04%
2019/01/02	0	0.00	11	23.21	23.00	-11	2,447	-0.45%
2018/12/28	10	22.80	15	22.92	22.95	-5	2,429	-0.21%
2018/12/27	1	23.10	4	23.09	22.90	-3	2,451	-0.12%
2018/12/26	3	22.50	3	22.90	22.25	0	2,410	0.00%
2018/12/25	11	22.78	0	0.00	22.65	11	2,408	0.46%
2018/12/24	0	0.00	4	22.55	23.05	-4	2,406	-0.17%
2018/12/22	4	22.40	4	22.50	22.55	0	2,398	0.00%
2018/12/21	0	0.00	5	22.42	22.50	-5	2,488	-0.20%
2018/12/20	5	22.20	0	0.00	22.30	5	2,499	0.20%
2018/12/19	0	0.00	4	22.98	22.70	-4	2,485	-0.16%
2018/12/18	3	22.50	0	0.00	22.75	3	2,476	0.12%
2018/12/17	2	23.43	7	23.60	23.00	-5	2,441	-0.20%
2018/12/14	10	23.14	10	23.15	23.15	0	2,315	0.00%
2018/12/13	10	23.18	1	23.00	23.05	9	2,299	0.39%
2018/12/12	10	22.80	5	22.95	23.00	5	2,257	0.22%
2018/12/11	0	0.00	1	22.95	22.80	-1	2,201	-0.05%
2018/12/10	0	0.00	3	21.55	21.55	-3	2,095	-0.14%
2018/12/07	5	22.00	0	0.00	22.15	5	2,086	0.24%
2018/12/06	0	0.00	2	21.65	21.30	-2	2,067	-0.10%
2018/12/05	1	22.25	14	22.20	22.25	-13	2,033	-0.64%
2018/12/04	1	22.70	0	0.00	22.45	1	2,034	0.05%
2018/11/28	0	0.00	1	21.45	21.45	-1	1,902	-0.05%
2018/11/27	2	20.90	0	0.00	20.95	2	1,876	0.11%
2018/11/22	1	21.55	0	0.00	20.80	1	1,808	0.06%
2018/11/21	0	0.00	8	20.90	21.00	-8	1,804	-0.44%
2018/11/20	0	0.00	1	20.45	20.75	-1	1,819	-0.05%
2018/11/16	0	0.00	1	20.00	20.05	-1	1,765	-0.06%
2018/11/15	1	20.00	0	0.00	19.90	1	1,753	0.06%
2018/11/06	0	0.00	1	19.10	19.05	-1	2,062	-0.05%
2018/10/29	0	0.00	6	17.25	17.20	-6	2,410	-0.25%
2018/10/17	0	0.00	5	18.70	18.65	-5	2,570	-0.19%
2018/10/15	6	18.30	0	0.00	18.15	6	2,671	0.22%
2018/10/11	0	0.00	1	18.05	18.00	-1	3,116	-0.03%
2018/10/05	0	0.00	5	20.78	20.65	-5	3,690	-0.14%
2018/09/28	0	0.00	1	23.40	23.30	-1	3,882	-0.03%
2018/09/03	0	0.00	1	22.80	22.50	-1	4,948	-0.02%
2018/08/29	2	22.95	0	0.00	23.00	2	5,219	0.04%
2018/08/28	5	23.20	0	0.00	22.95	5	5,366	0.09%
2018/08/23	2	22.10	0	0.00	22.15	2	5,848	0.03%
2018/08/22	2	22.00	1	22.05	21.85	1	5,857	0.02%
2018/08/17	10	22.33	0	0.00	22.15	10	5,887	0.17%
2018/08/15	0	0.00	5	22.95	22.20	-5	5,832	-0.09%
2018/08/10	0	0.00	1	26.10	26.15	-1	5,663	-0.02%
2018/08/09	2	26.50	0	0.00	26.05	2	5,778	0.03%
2018/08/06	7	27.17	0	0.00	27.15	7	5,724	0.12%
2018/08/03	5	27.54	3	27.55	27.35	2	5,726	0.03%
2018/07/30	0	0.00	5	27.20	26.90	-5	5,434	-0.09%
2018/07/27	5	26.72	0	0.00	27.25	5	5,423	0.09%
2018/07/24	4	26.73	0	0.00	26.95	4	5,343	0.07%
2018/07/23	1	26.55	2	26.75	26.55	-1	5,329	-0.02%
2018/07/20	5	27.05	7	27.11	27.05	-2	5,289	-0.04%
2018/07/19	1	27.55	9	27.36	27.45	-8	5,251	-0.15%
2018/07/18	15	28.26	11	28.28	27.90	4	5,190	0.08%
2018/07/17	0	0.00	2	27.60	27.50	-2	4,869	-0.04%
2018/07/16	1	28.05	5	27.89	28.00	-4	4,833	-0.08%
2018/07/13	6	28.67	14	28.49	28.45	-8	4,685	-0.17%
2018/07/12	3	28.10	0	0.00	27.80	3	4,325	0.07%
2018/07/09	5	27.35	0	0.00	27.20	5	4,301	0.12%
2018/07/05	1	27.30	6	27.23	27.00	-5	4,321	-0.12%
2018/07/04	32	28.19	27	27.67	27.90	5	4,324	0.12%
2018/06/29	1	27.55	0	0.00	27.25	1	3,991	0.03%
2018/06/26	1	26.30	0	0.00	26.20	1	3,973	0.03%
2018/06/22	1	27.35	0	0.00	27.15	1	4,015	0.02%
2018/06/21	2	28.13	5	27.98	27.95	-3	3,998	-0.08%
2018/06/15	0	0.00	3	27.30	27.50	-3	4,095	-0.07%
2018/06/14	1	27.75	0	0.00	27.30	1	4,165	0.02%
2018/06/12	1	28.10	2	28.25	27.85	-1	4,166	-0.02%
2018/06/08	1	27.85	0	0.00	27.70	1	4,127	0.02%
2018/06/05	1	27.20	1	27.25	27.00	0	4,531	0.00%
2018/06/04	6	28.14	3	28.28	28.05	3	4,582	0.07%
2018/06/01	5	27.53	0	0.00	27.35	5	4,392	0.11%
2018/05/30	0	0.00	1	26.00	25.90	-1	4,538	-0.02%
2018/05/28	0	0.00	1	26.25	26.05	-1	4,630	-0.02%
2018/05/24	1	25.35	0	0.00	25.35	1	4,822	0.02%
2018/05/17	4	25.10	2	25.65	26.10	2	5,161	0.04%
2018/05/14	0	0.00	17	24.00	24.00	-17	5,303	-0.32%
2018/05/04	0	0.00	1	24.40	24.10	-1	5,637	-0.02%
2018/05/02	0	0.00	1	24.10	24.00	-1	5,954	-0.02%
2018/04/25	1	23.80	0	0.00	23.75	1	7,172	0.01%
2018/04/24	1	24.10	0	0.00	23.90	1	7,255	0.01%
2018/04/23	1	24.80	0	0.00	24.80	1	7,302	0.01%
2018/04/17	0	0.00	29	26.02	25.80	-29	7,945	-0.36%
2018/04/16	53	26.78	20	26.85	26.60	33	8,233	0.40%
2018/04/12	4	26.25	0	0.00	26.25	4	9,242	0.04%
2018/04/10	4	26.55	1	26.65	26.55	3	11,292	0.03%
2018/04/09	1	25.45	1	25.50	25.25	0	11,603	0.00%
2018/03/28	21	27.15	38	27.11	27.00	-17	11,817	-0.14%
2018/03/27	34	27.35	24	27.25	27.50	10	11,825	0.08%
2018/03/26	24	26.80	0	0.00	26.80	24	11,834	0.20%
2018/03/23	5	26.53	3	26.65	26.75	2	11,831	0.02%
2018/03/22	0	0.00	1	27.15	27.35	-1	11,738	-0.01%
2018/03/20	1	27.25	0	0.00	27.15	1	11,863	0.01%
2018/03/16	1	28.10	150	28.18	28.20	-149	11,875	-1.25%	大賣/鉅額交易
2018/03/14	3	28.00	0	0.00	27.95	3	11,906	0.03%
2018/03/13	1	28.40	0	0.00	28.45	1	11,883	0.01%
2018/03/12	1	28.50	0	0.00	28.35	1	11,841	0.01%
2018/03/09	1	30.55	2	30.13	29.20	-1	11,816	-0.01%
2018/03/08	4	28.98	0	0.00	28.75	4	11,452	0.03%
2018/03/07	1	28.35	0	0.00	28.50	1	11,450	0.01%
2018/03/06	3	28.82	1	28.90	28.75	2	11,513	0.02%
2018/03/02	105	28.15	5	28.28	28.15	100	11,353	0.88%	大買/
2018/03/01	50	28.00	2	28.10	27.95	48	11,737	0.41%
2018/02/27	4	28.23	7	27.86	27.80	-3	11,967	-0.03%
2018/02/26	1	27.10	1	27.70	27.00	0	12,038	0.00%
2018/02/23	0	0.00	1	27.45	27.45	-1	12,002	-0.01%
2018/02/22	1	27.10	0	0.00	27.25	1	11,994	0.01%
2018/02/21	0	0.00	2	27.08	27.50	-2	11,995	-0.02%
2018/02/07	1	25.50	1	25.70	25.25	0	11,965	0.00%
2018/02/06	2	26.23	3	26.55	25.10	-1	12,043	-0.01%
2018/02/05	2	27.10	1	27.40	27.40	1	12,214	0.01%
2018/02/02	1	28.00	0	0.00	27.95	1	12,207	0.01%
2018/01/25	2	28.53	5	29.20	28.10	-3	11,968	-0.03%
2018/01/24	0	0.00	5	28.80	29.30	-5	11,793	-0.04%
2018/01/23	3	29.30	4	29.34	29.05	-1	11,701	-0.01%
2018/01/22	8	31.17	13	30.97	30.30	-5	11,422	-0.04%
2018/01/19	6	30.33	10	30.21	30.70	-4	11,212	-0.04%
2018/01/18	0	0.00	5	29.42	29.35	-5	10,752	-0.05%
2018/01/17	1	29.30	1	29.55	29.45	0	10,698	0.00%
2018/01/16	1	30.20	0	0.00	29.50	1	10,612	0.01%
2018/01/15	5	29.35	0	0.00	29.35	5	10,510	0.05%
2018/01/12	9	30.38	9	30.27	30.05	0	10,468	0.00%
2018/01/11	6	29.70	8	29.20	29.55	-2	10,156	-0.02%
2018/01/10	119	29.72	100	29.30	29.10	19	9,979	0.19%	大買/
2018/01/09	15	29.93	15	29.85	30.20	0	9,679	0.00%
2018/01/08	16	31.67	16	31.44	30.60	0	9,315	0.00%
2018/01/05	230	30.36	327	30.41	31.20	-97	8,612	-1.13%	大買/大賣/
2018/01/04	116	28.79	25	27.86	28.95	91	7,454	1.22%	大買/
2018/01/03	11	26.64	5	26.60	26.35	6	6,544	0.09%
2018/01/02	5	25.30	12	25.91	25.95	-7	6,204	-0.11%