中壽 (2823)-群益金鼎-大甲券商分點個股進出

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

中壽

(2823)

股價
30.55
漲跌
▲0.05
漲幅
+0.16%
成交量
123,467張
產業
上市 MSCI
538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

中壽 (2823)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2021/12/17	53	30.56	0	0.00	30.55	53	11,249	0.47%
2021/12/16	101.5	30.51	3	30.75	30.50	98.5	9,256	1.06%	大買/
2021/12/15	308.6	30.65	3.3	30.64	30.60	305.3	8,905	3.43%	大買/鉅額交易
2021/12/14	165.1	30.73	6	30.85	30.85	159.1	8,641	1.84%	大買/鉅額交易
2021/12/09	105	30.80	11.5	30.77	30.80	93.5	8,635	1.08%	大買/
2021/12/08	306	30.72	0	0.00	30.70	306	8,668	3.53%	大買/鉅額交易
2021/12/07	0	0.00	3.5	30.67	30.85	-3.5	8,576	-0.04%
2021/12/06	255	30.68	3	30.72	30.70	252	8,520	2.96%	大買/鉅額交易
2021/12/03	125	30.65	5.6	30.65	30.65	119.4	8,500	1.41%	大買/鉅額交易
2021/12/02	220.3	30.48	0	0.00	30.50	220.3	8,443	2.61%	大買/鉅額交易
2021/12/01	50	30.43	0	30.50	30.55	50	8,371	0.60%
2021/11/30	0	0.00	1.5	30.53	30.65	-1.5	8,389	-0.02%
2021/11/29	60	30.40	0	0.00	30.45	60	8,370	0.72%
2021/11/26	245.2	30.62	0	0.00	30.60	245.2	8,342	2.94%	大買/鉅額交易
2021/11/25	0.1	30.75	0	0.00	30.80	0.1	8,361	0.00%
2021/11/24	0	0.00	450	30.90	30.85	-450	8,521	-5.28%	大賣/鉅額交易
2021/11/23	580	30.55	0	0.00	30.55	580	8,580	6.76%	大買/鉅額交易
2021/11/22	77	30.60	0	0.00	30.60	77	8,604	0.89%
2021/11/19	0	0.00	5	30.81	30.75	-5	8,652	-0.06%
2021/11/18	47	30.89	18.3	30.85	31.15	28.7	8,619	0.33%
2021/11/17	41	30.90	4.9	30.79	30.95	36.1	8,458	0.43%
2021/11/16	1,289	30.03	7.9	29.97	30.15	1,281.1	8,230	15.56%	大買/鉅額交易
2021/11/15	0	0.00	1	30.15	30.15	-1	8,584	-0.01%
2021/11/12	549	29.41	0	0.00	29.60	549	8,651	6.35%	大買/鉅額交易
2021/11/11	204	29.05	0	0.00	29.10	204	8,813	2.31%	大買/鉅額交易
2021/11/10	261	28.93	0	28.90	28.95	261	9,555	2.73%	大買/鉅額交易
2021/11/09	100	28.90	19	29.00	29.00	81	11,440	0.71%
2021/11/08	61	28.95	3	29.05	28.95	58	11,580	0.50%
2021/11/05	260.4	28.81	21	28.86	28.85	239.4	11,933	2.01%	大買/鉅額交易
2021/11/04	210	28.87	3	28.90	28.85	207	11,962	1.73%	大買/鉅額交易
2021/11/03	151	28.88	0	0.00	28.90	151	11,963	1.26%	大買/鉅額交易
2021/11/02	0	0.00	5	29.02	29.05	-5	11,952	-0.04%
2021/11/01	54	28.80	6	28.80	28.80	48	12,021	0.40%
2021/10/29	485	29.21	3	29.00	29.00	482	11,951	4.03%	大買/鉅額交易
2021/10/28	60	29.35	0	0.00	29.35	60	11,850	0.51%
2021/10/27	27	29.05	0.2	29.20	29.20	26.8	11,794	0.23%
2021/10/26	247	28.97	2	29.05	28.95	245	11,818	2.07%	大買/鉅額交易
2021/10/25	6	28.90	0	0.00	28.90	6	11,773	0.05%
2021/10/22	5	30.05	10	30.09	30.05	-5	11,821	-0.04%
2021/10/21	0	0.00	19	30.00	30.05	-19	11,764	-0.16%
2021/10/19	0	0.00	0.2	29.95	30.00	-0.2	11,792	0.00%
2021/10/18	2	29.75	5	29.90	29.90	-3	11,773	-0.03%
2021/10/14	0	0.00	15.1	29.57	29.60	-15.1	11,761	-0.13%
2021/10/13	5	29.55	3	29.55	29.55	2	11,996	0.02%
2021/10/12	0	0.00	1.7	29.25	29.40	-1.7	12,394	-0.01%
2021/10/07	0	0.00	1.3	29.15	29.25	-1.3	12,446	-0.01%
2021/10/06	6	29.10	0	0.00	29.15	6	12,565	0.05%
2021/10/05	0	0.00	2	29.00	29.00	-2	12,741	-0.02%
2021/10/01	0	0.00	1	28.90	28.95	-1	13,127	-0.01%
2021/09/30	5	29.05	0	0.00	29.00	5	14,398	0.03%
2021/09/27	0	0.00	1.2	29.04	29.05	-1.2	14,704	-0.01%
2021/09/24	0	0.00	2	29.00	29.00	-2	15,157	-0.01%
2021/09/22	105	28.70	5	28.90	28.90	100	15,391	0.65%	大買/
2021/09/17	100	29.50	3	29.45	29.35	97	15,423	0.63%
2021/09/16	3	29.52	0	0.00	29.50	3	15,508	0.02%
2021/09/15	549	29.16	103	29.13	29.25	446	15,525	2.87%	大買/大賣/鉅額交易
2021/09/14	15.2	29.10	0.1	29.05	29.10	15.1	16,446	0.09%
2021/09/13	4	28.99	12.3	29.07	29.00	-8.3	16,417	-0.05%
2021/09/10	0	0.00	0.4	28.75	28.80	-0.4	16,394	0.00%
2021/09/07	0	0.00	10	28.70	28.80	-10	16,434	-0.06%
2021/09/06	0	0.00	64	28.80	28.70	-64	16,411	-0.39%
2021/09/03	6	28.83	3.3	28.81	28.85	2.7	16,379	0.02%
2021/09/02	72	28.71	1	29.00	28.75	71	16,345	0.43%
2021/09/01	652	28.93	5	29.00	29.00	647	16,285	3.97%	大買/鉅額交易
2021/08/31	487	28.90	7	29.09	28.90	480	16,210	2.96%	大買/鉅額交易
2021/08/30	279.7	28.87	16	28.75	29.00	263.7	16,103	1.64%	大買/鉅額交易
2021/08/27	91	28.57	3.2	28.68	28.70	87.8	15,947	0.55%
2021/08/26	47	28.53	5	28.55	28.60	42	15,845	0.27%
2021/08/25	59	28.49	49	28.60	28.65	10	15,826	0.06%
2021/08/24	1	28.40	11	28.44	28.50	-10	15,681	-0.06%
2021/08/23	379	28.25	0	0.00	28.35	379	15,615	2.43%	大買/鉅額交易
2021/08/20	0	0.00	7.3	28.27	28.15	-7.3	15,649	-0.05%
2021/08/19	951	28.33	1	28.70	28.35	950	15,758	6.03%	大買/鉅額交易
2021/08/18	461	28.28	34	28.34	28.50	427	15,735	2.71%	大買/鉅額交易
2021/08/17	930	28.03	85	28.07	28.15	845	15,531	5.44%	大買/鉅額交易
2021/08/16	1,674	28.07	104	28.47	27.95	1,570	15,175	10.35%	大買/大賣/鉅額交易
2021/08/13	2,906	28.31	73.8	28.24	28.30	2,832.2	14,471	19.57%	大買/鉅額交易
2021/08/11	20	27.10	0	0.00	27.10	20	12,512	0.16%
2021/08/06	1	26.80	1	26.75	26.75	0	12,324	0.00%
2021/08/05	10	26.70	66	26.70	27.00	-56	12,470	-0.45%
2021/08/04	20	26.73	1	26.70	26.70	19	12,806	0.15%
2021/08/03	5	26.60	1	26.65	26.70	4	13,008	0.03%
2021/08/02	0	0.00	1	26.50	26.60	-1	13,212	-0.01%
2021/07/30	0	0.00	6	26.55	26.30	-6	13,257	-0.05%
2021/07/28	6	26.00	0	0.00	26.30	6	13,339	0.04%
2021/07/27	5	26.50	1	26.50	26.40	4	13,499	0.03%
2021/07/23	0	0.00	5	27.18	27.25	-5	13,523	-0.04%
2021/07/22	10	26.90	3	26.90	26.85	7	13,543	0.05%
2021/07/21	0	0.00	3	26.77	26.80	-3	13,622	-0.02%
2021/07/20	35	27.05	30	26.82	26.80	5	13,860	0.04%
2021/07/19	273	27.77	34	27.85	27.50	239	13,793	1.73%	大買/鉅額交易
2021/07/16	5	27.78	24	27.73	27.75	-19	13,662	-0.14%
2021/07/15	0	0.00	2	26.73	26.85	-2	13,246	-0.02%
2021/07/14	0	0.00	13	26.64	26.50	-13	13,320	-0.10%
2021/07/13	3	27.15	5	26.84	26.65	-2	13,722	-0.01%
2021/07/12	5	27.55	6.3	27.01	26.90	-1.3	13,671	-0.01%
2021/07/09	3	26.90	20	27.00	26.90	-17	13,831	-0.12%
2021/07/08	28	27.19	25.1	27.34	27.20	2.9	13,880	0.02%
2021/07/07	54	27.48	75.5	27.69	27.50	-21.5	13,639	-0.16%
2021/07/06	17	26.74	9.4	26.52	26.55	7.6	12,411	0.06%
2021/07/05	70	26.26	9.5	26.27	26.25	60.5	12,121	0.50%
2021/07/02	0	0.00	10.2	26.07	26.00	-10.2	12,074	-0.08%
2021/07/01	34	26.55	12	26.43	26.20	22	12,017	0.18%
2021/06/30	11	26.00	6.6	26.30	26.35	4.5	11,544	0.04%
2021/06/29	1.1	26.09	0	0.00	26.00	1.1	11,446	0.01%
2021/06/28	20	26.21	0	0.00	26.40	20	11,386	0.18%
2021/06/25	10	26.14	13	26.06	26.10	-3	11,263	-0.03%
2021/06/24	3	26.20	10	25.85	25.80	-7	11,157	-0.06%
2021/06/23	92	26.30	53	26.35	25.95	39	11,193	0.35%
2021/06/22	10	24.65	2.1	24.69	24.65	7.9	10,419	0.08%
2021/06/21	2.1	24.20	0	0.00	24.15	2.1	10,397	0.02%
2021/06/18	7	24.42	0	0.00	24.85	7	10,349	0.07%
2021/06/17	5	24.35	0	0.00	24.40	5	10,337	0.05%
2021/06/16	1	24.40	1	24.45	24.40	0	10,485	0.00%
2021/06/15	0	0.00	0	24.47	24.45	0	10,539	0.00%
2021/06/11	0	0.00	1.5	24.48	24.45	-1.5	10,621	-0.01%
2021/06/10	0	0.00	2	24.45	24.40	-2	10,769	-0.02%
2021/06/09	0	0.00	1	24.45	24.45	-1	10,892	-0.01%
2021/06/08	10	24.60	1.4	24.69	24.70	8.6	10,956	0.08%
2021/06/07	0	0.00	1	24.75	24.50	-1	11,327	-0.01%
2021/06/04	2	24.70	2	24.70	24.75	0	11,463	0.00%
2021/06/03	5.1	24.95	0	0.00	24.90	5.1	11,714	0.04%
2021/06/02	3	24.85	1	24.95	25.10	2	11,789	0.02%
2021/06/01	1	24.75	0.1	24.70	24.80	1	11,799	0.01%
2021/05/31	0	0.00	4	24.75	24.75	-4	11,897	-0.03%
2021/05/28	0	0.00	1	24.65	24.65	-1	11,997	-0.01%
2021/05/27	7	24.21	11	24.21	24.20	-4	11,976	-0.03%
2021/05/26	12	25.38	6	24.88	24.65	6	12,304	0.05%
2021/05/25	0	0.00	47	23.96	24.25	-47	12,178	-0.39%
2021/05/24	32	23.75	0	0.00	23.75	32	12,233	0.26%
2021/05/21	21	23.82	20	23.75	23.70	1	12,417	0.01%
2021/05/19	5	23.75	0	0.00	23.65	5	12,525	0.04%
2021/05/18	7	23.56	4	23.43	23.85	3	12,597	0.02%
2021/05/17	11	22.57	0	0.00	22.50	11	13,019	0.08%
2021/05/14	1.2	23.74	0	0.00	23.65	1.2	13,568	0.01%
2021/05/13	28	23.60	6	23.98	23.60	22	13,736	0.16%
2021/05/12	33	24.67	24	25.15	24.00	9	14,024	0.06%
2021/05/11	35	26.51	35	26.23	26.00	0	13,857	0.00%
2021/05/10	22	26.63	33	26.45	26.60	-11	13,792	-0.08%
2021/05/07	5	25.90	1	25.85	26.10	4	14,015	0.03%
2021/05/06	0	0.00	1	26.00	25.75	-1	14,186	-0.01%
2021/05/05	0	25.55	0	0.00	25.65	0	14,293	0.00%
2021/05/04	16	25.44	3.2	26.32	25.25	12.8	14,354	0.09%
2021/05/03	16	26.28	6	26.27	26.00	10	14,299	0.07%
2021/04/29	10.1	26.60	10.9	26.55	26.50	-0.8	14,261	-0.01%
2021/04/28	5	26.76	0.7	26.65	26.75	4.3	14,369	0.03%
2021/04/27	25	26.76	46.5	26.78	26.95	-21.5	14,538	-0.15%
2021/04/26	44	26.47	7.1	26.50	26.65	36.9	14,439	0.26%
2021/04/22	10	26.00	17.1	26.07	25.95	-7.1	14,412	-0.05%
2021/04/21	5	25.90	10	26.00	26.00	-5	14,391	-0.03%
2021/04/20	22	26.37	15	26.15	26.20	7	14,486	0.05%
2021/04/19	11	26.34	12	26.38	26.40	-1	14,519	-0.01%
2021/04/15	10	25.44	0.4	25.55	25.55	9.6	14,609	0.07%
2021/04/14	1	26.10	8	26.02	26.25	-7	14,574	-0.05%
2021/04/13	5.2	25.72	0	0.00	25.65	5.2	14,873	0.03%
2021/04/12	1	25.75	3	25.80	25.90	-2	14,843	-0.01%
2021/04/09	7	25.13	11	25.10	25.10	-4	14,765	-0.03%
2021/04/08	3	25.25	0.4	25.25	25.30	2.6	14,756	0.02%
2021/04/07	25	25.44	16.1	25.37	25.45	8.9	14,914	0.06%
2021/04/01	5	25.50	0	0.00	25.50	5	14,922	0.03%
2021/03/31	10	25.60	5	25.80	25.75	5	14,947	0.03%
2021/03/30	0	0.00	1.2	25.59	25.70	-1.2	14,908	-0.01%
2021/03/29	0	0.00	10	25.55	25.55	-10	14,872	-0.07%
2021/03/26	0	0.00	26.8	25.50	25.60	-26.8	14,906	-0.18%
2021/03/25	0	0.00	25	25.01	25.30	-25	14,825	-0.17%
2021/03/24	10	24.30	1	24.50	24.50	9	14,642	0.06%
2021/03/23	0	0.00	5	24.40	24.40	-5	14,618	-0.03%
2021/03/22	0	0.00	1.1	24.16	24.30	-1.1	14,664	-0.01%
2021/03/19	25	24.15	0	0.00	24.40	25	14,695	0.17%
2021/03/18	6	24.29	8.8	24.40	24.35	-2.8	14,589	-0.02%
2021/03/17	0	0.00	140	24.38	24.40	-140	14,642	-0.96%	大賣/鉅額交易
2021/03/16	0	0.00	32	24.56	24.70	-32	14,685	-0.22%
2021/03/15	2	24.10	4	24.35	24.45	-2	14,649	-0.01%
2021/03/12	0	0.00	26	23.95	23.95	-26	14,624	-0.18%
2021/03/11	6	24.56	71	24.28	24.25	-65	14,709	-0.44%
2021/03/10	4	23.70	20	23.66	23.80	-16	14,519	-0.11%
2021/03/09	0	0.00	101.1	23.38	23.60	-101.1	14,654	-0.69%	大賣/鉅額交易
2021/03/08	1	23.15	11	23.07	23.00	-10	14,780	-0.07%
2021/03/05	0	0.00	64	22.97	23.00	-64	15,130	-0.42%
2021/03/04	14	22.85	38	22.94	22.85	-24	16,824	-0.14%
2021/03/03	1	23.10	78.1	23.05	23.10	-77.1	16,814	-0.46%
2021/03/02	12	22.70	0	0.00	22.70	12	16,778	0.07%
2021/02/26	14	22.85	2	23.00	22.70	12	16,775	0.07%
2021/02/25	1	23.10	23	22.88	23.10	-22	16,235	-0.14%
2021/02/24	25	22.99	11	22.87	22.75	14	16,115	0.09%
2021/02/23	8	22.93	30	22.90	22.85	-22	16,036	-0.14%
2021/02/22	0	0.00	31	22.86	22.80	-31	15,914	-0.19%
2021/02/19	1.7	22.90	0	0.00	22.90	1.7	15,936	0.01%
2021/02/18	0	0.00	83	23.11	23.20	-83	15,901	-0.52%
2021/02/17	1	23.25	824	23.17	23.25	-823	15,881	-5.18%	大賣/鉅額交易
2021/02/05	71	22.44	165	22.55	23.10	-94	15,380	-0.61%	大賣/
2021/02/04	347	22.39	370	22.40	22.35	-23	14,741	-0.16%	大買/大賣/
2021/02/03	0	0.00	778.4	23.30	23.05	-778.4	14,750	-5.28%	大賣/鉅額交易
2021/02/02	1	23.10	8.3	23.03	23.10	-7.3	14,465	-0.05%
2021/02/01	3	22.20	0	0.00	22.40	3	14,290	0.02%
2021/01/29	4	22.78	12.8	22.76	22.70	-8.8	14,193	-0.06%
2021/01/28	9	22.68	3	22.68	22.65	6	13,810	0.04%
2021/01/27	60	22.75	92	22.75	22.75	-32	13,597	-0.24%
2021/01/26	1	22.65	21.4	22.66	22.65	-20.4	13,467	-0.15%
2021/01/25	5	22.69	2	22.70	22.75	3	13,378	0.02%
2021/01/22	0	0.00	22.5	22.60	22.55	-22.5	13,424	-0.17%
2021/01/21	0	0.00	22	22.60	22.50	-22	13,428	-0.16%
2021/01/20	218	22.46	0	0.00	22.35	218	13,295	1.64%	大買/鉅額交易
2021/01/18	160	22.48	11.7	22.54	22.55	148.3	13,219	1.12%	大買/鉅額交易
2021/01/15	242	22.51	13	22.57	22.45	229	13,115	1.75%	大買/鉅額交易
2021/01/14	100	22.65	1	22.70	22.70	99	12,918	0.77%
2021/01/13	0	0.00	3.8	22.70	22.70	-3.8	12,853	-0.03%
2021/01/12	0.5	22.70	10	22.70	22.70	-9.5	12,728	-0.07%
2021/01/11	0	0.00	16	22.89	22.90	-16	12,671	-0.13%
2021/01/08	7	22.85	208.6	22.80	22.85	-201.6	12,363	-1.63%	大賣/鉅額交易
2021/01/07	209	22.65	58	22.71	22.65	151	11,997	1.26%	大買/鉅額交易
2021/01/06	6	22.64	569	22.56	22.45	-563	11,636	-4.84%	大賣/鉅額交易
2021/01/05	10	22.10	10	22.10	22.10	0	11,151	0.00%
2020/12/30	1	22.20	2	22.18	22.25	-1	11,139	-0.01%
2020/12/29	36	22.05	2	22.00	22.05	34	11,082	0.31%
2020/12/28	0	0.00	1	22.00	22.05	-1	11,087	-0.01%
2020/12/24	0	0.00	6	22.00	22.05	-6	11,058	-0.05%
2020/12/23	42	21.90	0	0.00	21.90	42	11,077	0.38%
2020/12/22	150	21.95	2	22.00	21.95	148	11,105	1.33%	大買/鉅額交易
2020/12/21	1,052	21.97	1	22.00	22.00	1,051	11,207	9.38%	大買/鉅額交易
2020/12/18	1,623	22.07	9.3	22.15	22.00	1,613.7	11,158	14.46%	大買/鉅額交易
2020/12/17	445	22.10	0.6	22.15	22.20	444.4	11,172	3.98%	大買/鉅額交易
2020/12/15	739	21.95	0	0.00	22.05	739	11,402	6.48%	大買/鉅額交易
2020/12/14	517	21.95	4	21.99	21.95	513	11,308	4.54%	大買/鉅額交易
2020/12/11	1,320	21.96	0.9	22.00	21.95	1,319.1	11,307	11.67%	大買/鉅額交易
2020/12/10	1,020	22.00	0	0.00	22.05	1,020	11,222	9.09%	大買/鉅額交易
2020/12/09	1,301	22.05	0	0.00	22.05	1,301	11,107	11.71%	大買/鉅額交易
2020/12/08	2,701	22.15	19.6	22.19	22.10	2,681.4	11,054	24.26%	大買/鉅額交易
2020/12/07	770	22.17	23.1	22.18	22.25	746.9	10,969	6.81%	大買/鉅額交易
2020/12/04	0	0.00	4	22.10	22.15	-4	10,868	-0.04%
2020/12/03	1,344	22.02	4	22.00	22.05	1,340	10,760	12.45%	大買/鉅額交易
2020/12/02	1,659	22.07	15.2	22.06	22.15	1,643.8	10,536	15.60%	大買/鉅額交易
2020/12/01	1,210	22.26	60.1	22.17	22.25	1,149.9	10,283	11.18%	大買/鉅額交易
2020/11/30	54	22.67	68.5	22.64	22.65	-14.5	9,900	-0.15%
2020/11/27	0	0.00	0.9	20.70	20.65	-0.9	8,290	-0.01%
2020/11/26	0.1	20.65	0	0.00	20.70	0.1	8,239	0.00%
2020/11/25	3	20.65	5.9	20.63	20.55	-2.9	8,305	-0.03%
2020/11/24	1	20.60	0	0.00	20.60	1	8,236	0.01%
2020/11/23	3	20.53	10	20.50	20.65	-7	8,254	-0.08%
2020/11/19	0	0.00	3	20.55	20.50	-3	8,187	-0.04%
2020/11/18	3	20.55	26	20.59	20.60	-23	8,174	-0.28%
2020/11/16	0	0.00	20	20.43	20.40	-20	8,318	-0.24%
2020/11/13	1	20.25	0	0.00	20.35	1	8,312	0.01%
2020/11/12	21	20.25	0	0.00	20.35	21	8,342	0.25%
2020/11/11	2	20.30	34	20.21	20.45	-32	8,348	-0.38%
2020/11/10	2	19.90	16	19.93	19.85	-14	8,172	-0.17%
2020/11/06	0	0.00	1	19.35	19.45	-1	8,005	-0.01%
2020/11/04	0	0.00	1	19.40	19.45	-1	8,096	-0.01%
2020/11/03	30	19.35	0	0.00	19.35	30	8,137	0.37%
2020/11/02	3	19.23	10	19.20	19.30	-7	8,222	-0.09%
2020/10/30	0	0.00	1	19.25	19.15	-1	8,253	-0.01%
2020/10/29	1	20.05	3	20.15	20.15	-2	8,026	-0.02%
2020/10/28	0	0.00	10	20.35	20.35	-10	7,970	-0.13%
2020/10/26	0.2	20.55	11	20.41	20.55	-10.8	7,969	-0.14%
2020/10/23	1	19.95	2	20.00	20.10	-1	7,887	-0.01%
2020/10/22	14	19.95	14	19.99	19.95	0	7,934	0.00%
2020/10/20	0	0.00	3	19.95	19.95	-3	8,162	-0.04%
2020/10/19	6	19.87	5	19.97	20.00	1	8,130	0.01%
2020/10/16	6	19.61	5	19.66	19.55	1	7,994	0.01%
2020/10/13	12	19.79	0	0.00	19.80	12	8,141	0.15%
2020/10/12	6	19.78	0	0.00	19.85	6	8,240	0.07%
2020/10/08	4	19.88	0	0.00	19.85	4	8,559	0.05%
2020/10/07	6	20.03	0	0.00	19.95	6	8,686	0.07%
2020/10/06	0	0.00	19	20.14	20.35	-19	8,734	-0.22%
2020/09/30	2	19.80	0	0.00	19.85	2	8,749	0.02%
2020/09/29	0	0.00	15	19.90	19.90	-15	8,785	-0.17%
2020/09/28	0	0.00	19	19.62	19.80	-19	8,848	-0.21%
2020/09/25	2	19.30	10	19.40	19.45	-8	8,968	-0.09%
2020/09/24	3	19.50	1	19.30	19.30	2	8,968	0.02%
2020/09/23	0	0.00	100	19.90	19.95	-100	8,805	-1.14%
2020/09/22	2	19.98	88	20.00	20.00	-86	8,798	-0.98%
2020/09/21	5	20.10	0	0.00	20.10	5	8,783	0.06%
2020/09/18	24	20.15	0	0.00	20.10	24	8,831	0.27%
2020/09/17	15	20.20	3.1	20.20	20.20	11.9	8,553	0.14%
2020/09/16	26	20.20	0	0.00	20.20	26	8,592	0.30%
2020/09/11	4	20.25	2	20.40	20.35	2	8,767	0.02%
2020/09/10	0	0.00	2	20.15	20.25	-2	8,840	-0.02%
2020/09/09	3	20.08	0	0.00	20.15	3	8,952	0.03%
2020/09/08	7	20.21	15	20.20	20.20	-8	9,060	-0.09%
2020/09/07	2	20.20	0	0.00	20.25	2	9,265	0.02%
2020/09/04	8	20.10	0	0.00	20.15	8	9,556	0.08%
2020/09/03	10	20.30	0	0.00	20.25	10	9,645	0.10%
2020/09/02	7	20.27	0	0.00	20.30	7	9,765	0.07%
2020/08/25	0	0.00	10	20.80	20.85	-10	10,238	-0.10%
2020/08/24	0	0.00	2	20.53	20.40	-2	10,323	-0.02%
2020/08/21	0	0.00	4	20.40	20.40	-4	10,512	-0.04%
2020/08/20	124	20.17	17	20.05	19.95	107	10,653	1.00%	大買/鉅額交易
2020/08/19	51	20.50	10	20.60	20.45	41	10,670	0.38%
2020/08/18	30	20.75	0	0.00	20.70	30	10,733	0.28%
2020/08/17	2	20.95	2	20.98	20.95	0	10,916	0.00%
2020/08/12	5	20.50	0	0.00	20.50	5	11,046	0.05%
2020/08/11	1	20.45	0	0.00	20.45	1	11,084	0.01%
2020/08/07	4	20.33	0	0.00	20.30	4	11,382	0.04%
2020/08/06	0	0.00	3	20.35	20.35	-3	11,419	-0.03%
2020/08/05	9	20.15	0	0.00	20.15	9	11,427	0.08%
2020/08/03	29	20.20	0	0.00	20.15	29	11,635	0.25%
2020/07/30	1	20.40	0	0.00	20.40	1	11,673	0.01%
2020/07/29	0	0.00	14	20.20	20.60	-14	11,793	-0.12%
2020/07/28	31	20.23	20	20.30	20.20	11	11,859	0.09%
2020/07/27	5	20.45	0	0.00	20.20	5	12,055	0.04%
2020/07/24	10	21.15	0	0.00	21.00	10	11,998	0.08%
2020/07/22	0	0.00	15	21.60	21.60	-15	12,134	-0.12%
2020/07/21	30	21.30	0	0.00	21.30	30	12,148	0.25%
2020/07/20	10	21.45	0	0.00	21.50	10	12,187	0.08%
2020/07/17	0	0.00	27	22.00	21.50	-27	12,288	-0.22%
2020/07/16	5	21.95	0	0.00	21.90	5	12,429	0.04%
2020/07/15	2	22.45	1	22.45	22.45	1	12,484	0.01%
2020/07/14	13	22.51	0	0.00	22.50	13	12,417	0.10%
2020/07/13	0	0.00	5.4	22.40	22.35	-5.4	12,450	-0.04%
2020/07/09	21	22.65	0	0.00	22.50	21	13,084	0.16%
2020/07/08	0	0.00	1	22.65	22.65	-1	13,192	-0.01%
2020/07/07	1	22.60	0	0.00	22.60	1	13,489	0.01%
2020/07/06	32	22.73	34	22.78	22.80	-2	13,681	-0.01%
2020/07/03	3	22.30	0	0.00	22.30	3	13,765	0.02%
2020/07/02	0	0.00	1	22.05	22.15	-1	13,930	-0.01%
2020/06/30	3	21.90	0	0.00	21.80	3	14,232	0.02%
2020/06/29	4	21.73	0	0.00	21.70	4	14,660	0.03%
2020/06/24	0	0.00	3	22.07	22.00	-3	14,840	-0.02%
2020/06/16	0	0.00	3	22.00	22.20	-3	15,975	-0.02%
2020/06/15	1	21.50	10	21.35	21.50	-9	16,504	-0.05%
2020/06/12	13	21.07	11	21.57	21.70	2	16,837	0.01%
2020/06/11	76	22.85	10	22.15	22.00	66	17,073	0.39%
2020/06/10	0	0.00	25	22.89	22.80	-25	17,263	-0.14%
2020/06/09	24	22.41	10	22.50	22.50	14	18,149	0.08%
2020/06/08	1	22.20	2	22.40	22.40	-1	18,615	-0.01%
2020/06/05	2	21.75	29	21.88	22.00	-27	18,678	-0.14%
2020/06/03	2	21.70	7	21.61	21.80	-5	19,016	-0.03%
2020/06/02	10	21.25	14	21.24	21.25	-4	18,941	-0.02%
2020/06/01	3	21.08	1	21.10	21.05	2	18,909	0.01%
2020/05/29	0	0.00	27	20.72	20.75	-27	18,842	-0.14%
2020/05/28	0	0.00	141	20.65	20.60	-141	18,712	-0.75%	大賣/鉅額交易
2020/05/27	25	21.09	3	21.07	21.05	22	18,635	0.12%
2020/05/26	0	0.00	10	20.74	20.70	-10	18,610	-0.05%
2020/05/25	0	0.00	9	20.08	20.20	-9	18,462	-0.05%
2020/05/22	8	19.89	10	20.05	19.80	-2	18,404	-0.01%
2020/05/21	20	19.95	0	0.00	20.00	20	18,244	0.11%
2020/05/20	0	0.00	8	20.00	19.95	-8	18,167	-0.04%
2020/05/18	1	19.75	5	19.65	19.70	-4	17,961	-0.02%
2020/05/15	25	19.80	5	19.95	19.75	20	17,912	0.11%
2020/05/14	7	20.02	15	20.00	20.00	-8	17,654	-0.05%
2020/05/13	10	20.40	73	20.40	20.40	-63	17,466	-0.36%
2020/05/12	1	20.55	2	20.60	20.50	-1	17,389	-0.01%
2020/05/11	77	20.57	1	20.65	20.65	76	17,306	0.44%
2020/05/08	28	20.19	0.8	20.15	20.10	27.2	17,174	0.16%
2020/05/07	4	19.95	0	0.00	19.95	4	17,080	0.02%
2020/05/06	60	19.85	7.2	19.97	19.90	52.8	17,047	0.31%
2020/05/05	4	20.00	61	20.00	20.00	-57	16,999	-0.34%
2020/05/04	5	20.08	15	20.15	20.05	-10	16,908	-0.06%
2020/04/30	1	20.50	14	20.51	20.50	-13	16,861	-0.08%
2020/04/29	147	20.15	7	20.19	20.15	140	16,727	0.84%	大買/鉅額交易
2020/04/28	0	0.00	3	19.92	19.80	-3	16,750	-0.02%
2020/04/22	2	19.15	0	0.00	19.10	2	16,863	0.01%
2020/04/21	9	19.17	2	19.20	19.20	7	16,784	0.04%
2020/04/20	12	19.67	24	19.66	19.65	-12	16,636	-0.07%
2020/04/17	15	20.07	3	20.28	19.85	12	16,586	0.07%
2020/04/16	7	19.76	16	19.77	19.75	-9	16,425	-0.05%
2020/04/15	31	20.11	14	20.14	19.90	17	16,236	0.10%
2020/04/14	6	19.81	13	19.68	20.05	-7	15,789	-0.04%
2020/04/13	6	19.06	1	19.00	18.80	5	15,475	0.03%
2020/04/10	3	19.05	10	19.22	19.20	-7	15,350	-0.05%
2020/04/09	8	18.30	16	18.31	18.45	-8	14,999	-0.05%
2020/04/08	2	17.93	17	17.74	18.05	-15	14,703	-0.10%
2020/04/07	12	17.54	18	17.55	17.50	-6	14,472	-0.04%
2020/04/06	4	17.48	6	17.50	17.50	-2	14,273	-0.01%
2020/04/01	15	17.33	9	17.17	17.25	6	14,084	0.04%
2020/03/31	54	17.55	5	17.40	16.85	49	13,869	0.35%
2020/03/30	11	17.49	10	17.43	17.55	1	13,373	0.01%
2020/03/27	27	18.16	117	18.00	18.10	-90	13,122	-0.69%	大賣/
2020/03/26	0	0.00	3	16.35	16.55	-3	12,658	-0.02%
2020/03/25	4	16.44	6	16.58	16.35	-2	12,573	-0.02%
2020/03/24	27	16.13	2	16.00	15.75	25	12,418	0.20%
2020/03/23	11	15.26	17	15.15	15.05	-6	12,260	-0.05%
2020/03/20	13	15.42	2	15.48	15.75	11	12,115	0.09%
2020/03/19	7	14.64	2	15.03	14.35	5	11,810	0.04%
2020/03/18	19	15.85	2	15.85	15.85	17	11,265	0.15%
2020/03/17	15	16.37	140	16.13	16.10	-125	10,815	-1.16%	大賣/鉅額交易
2020/03/16	113	17.73	55	17.37	17.30	58	10,338	0.56%	大買/
2020/03/13	24	18.37	63	18.22	18.70	-39	9,853	-0.40%
2020/03/12	70	20.19	3	21.60	20.20	67	8,763	0.76%
2020/03/11	9	22.26	4	22.18	22.05	5	8,146	0.06%
2020/03/10	7	22.23	0	0.00	22.30	7	7,960	0.09%
2020/03/09	7	22.92	1	22.60	22.60	6	7,710	0.08%
2020/03/06	2	23.55	0	0.00	23.55	2	7,362	0.03%
2020/03/05	1	23.95	0	0.00	23.95	1	7,265	0.01%
2020/03/03	40	24.01	1	23.90	23.85	39	7,149	0.55%
2020/03/02	55	23.75	1	23.90	23.75	54	7,140	0.76%
2020/02/27	2	24.05	0	0.00	24.15	2	7,159	0.03%
2020/02/26	11	24.20	0	0.00	24.20	11	7,024	0.16%
2020/02/25	4	24.30	0	0.00	24.30	4	6,898	0.06%
2020/02/24	5	24.63	0	0.00	24.55	5	6,912	0.07%
2020/02/20	50	24.85	0	0.00	24.80	50	6,872	0.73%
2020/02/19	1	24.90	0	0.00	24.95	1	6,844	0.01%
2020/02/18	1	24.85	0	0.00	24.85	1	6,864	0.01%
2020/02/14	6	24.90	0	0.00	25.00	6	6,966	0.09%
2020/02/13	7	24.90	0	0.00	24.90	7	7,063	0.10%
2020/02/11	0	0.00	6	25.00	24.85	-6	7,198	-0.08%
2020/02/07	2	24.70	0	0.00	24.70	2	7,586	0.03%
2020/02/06	0	0.00	2	24.85	24.90	-2	7,591	-0.03%
2020/02/04	2	24.20	0	0.00	24.20	2	7,548	0.03%
2020/02/03	0	0.00	3.6	24.27	24.25	-3.6	7,523	-0.05%
2020/01/31	31	24.99	1	25.00	24.70	30	7,410	0.40%
2020/01/30	41	24.99	12	24.70	24.55	29	7,321	0.40%
2020/01/20	2	26.05	0	0.00	26.00	2	6,924	0.03%
2020/01/17	2	25.85	0	0.00	25.95	2	6,904	0.03%
2020/01/16	2	26.00	0	0.00	25.90	2	6,880	0.03%
2020/01/15	1	26.05	0	0.00	26.00	1	6,926	0.01%
2020/01/13	1	26.10	2	26.05	26.05	-1	6,948	-0.01%
2020/01/10	23	25.71	3	25.80	25.80	20	6,824	0.29%
2020/01/09	1	25.55	0	0.00	25.40	1	6,739	0.01%
2020/01/06	0	0.00	1	25.40	25.40	-1	6,713	-0.01%
2020/01/02	10	25.55	0	0.00	25.60	10	6,677	0.15%
2019/12/31	5	25.65	0	0.00	25.60	5	6,663	0.08%
2019/12/30	6	25.70	1.8	25.68	25.65	4.2	6,678	0.06%
2019/12/25	3	25.70	0	0.00	25.75	3	6,835	0.04%
2019/12/19	7	25.80	0	0.00	25.75	7	6,825	0.10%
2019/12/16	7	25.87	2	25.95	25.80	5	6,749	0.07%
2019/12/10	1	25.25	1	25.30	25.25	0	6,503	0.00%
2019/12/09	0	0.00	1	25.45	25.45	-1	6,498	-0.02%
2019/12/06	2	25.40	0	0.00	25.40	2	6,542	0.03%
2019/12/05	5	25.50	0	0.00	25.45	5	6,536	0.08%
2019/12/04	2	25.45	2	25.45	25.60	0	6,504	0.00%
2019/12/03	0	0.00	20	25.65	25.70	-20	6,484	-0.31%
2019/11/27	0	0.00	5	25.81	25.85	-5	6,446	-0.08%
2019/11/26	3	25.60	4	25.63	25.45	-1	6,363	-0.02%
2019/11/25	7	25.51	0	0.00	25.60	7	6,206	0.11%
2019/11/22	23	25.30	0.2	25.30	25.30	22.8	6,264	0.36%
2019/11/21	6	25.28	0.2	25.35	25.30	5.8	6,248	0.09%
2019/11/20	1	25.50	5	25.55	25.70	-4	6,110	-0.07%
2019/11/19	12	25.71	0	0.00	25.70	12	6,094	0.20%
2019/11/18	0	0.00	5	25.85	25.85	-5	6,103	-0.08%
2019/11/14	1	25.70	1	25.85	25.85	0	6,075	0.00%
2019/11/13	1	25.50	0	0.00	25.50	1	6,020	0.02%
2019/11/12	7	25.61	0	0.00	25.70	7	6,079	0.12%
2019/11/11	14	25.73	0	0.00	25.70	14	5,995	0.23%
2019/11/08	9	26.21	0	0.00	26.10	9	6,032	0.15%
2019/11/07	7	26.14	33	25.96	26.20	-26	5,978	-0.43%
2019/11/06	12	25.57	40	25.70	25.75	-28	5,710	-0.49%
2019/11/05	1	25.35	0	0.00	25.50	1	5,600	0.02%
2019/11/04	3.2	25.30	0	0.00	25.35	3.2	5,712	0.06%
2019/11/01	10	25.00	0	0.00	25.10	10	5,783	0.17%
2019/10/31	2	25.15	10	25.15	25.10	-8	5,838	-0.14%
2019/10/30	5	25.07	0	0.00	25.15	5	5,892	0.08%
2019/10/28	0	0.00	2	25.35	25.45	-2	5,801	-0.03%
2019/10/24	0	0.00	12	25.45	25.55	-12	5,947	-0.20%
2019/10/23	0	0.00	18	25.33	25.35	-18	5,957	-0.30%
2019/10/22	0.3	25.60	2	25.53	25.75	-1.7	5,927	-0.03%
2019/10/21	0.3	25.00	0	0.00	25.10	0.3	5,823	0.00%
2019/10/18	0	0.00	2.2	25.05	25.00	-2.2	5,880	-0.04%
2019/10/17	5	25.20	0	0.00	25.20	5	5,932	0.08%
2019/10/16	0	0.00	7	24.99	25.05	-7	5,930	-0.12%
2019/10/15	5	24.70	1	24.70	24.60	4	5,986	0.07%
2019/10/14	10	24.45	1	24.60	24.60	9	6,170	0.15%
2019/10/09	57	24.34	0	0.00	24.20	57	6,375	0.89%
2019/10/08	0	0.00	0.1	24.40	24.30	-0.1	6,406	0.00%
2019/10/07	6	24.34	0	0.00	24.35	6	6,424	0.09%
2019/10/04	8	24.25	11	24.35	24.40	-3	6,512	-0.05%
2019/10/02	0	0.00	1	24.65	24.70	-1	6,545	-0.02%
2019/10/01	8	24.43	4	24.58	24.65	4	6,616	0.06%
2019/09/27	4	24.66	0	0.00	24.60	4	6,628	0.06%
2019/09/26	7	25.01	0	0.00	24.80	7	6,776	0.10%
2019/09/25	30	25.00	0	0.00	24.95	30	7,372	0.41%
2019/09/24	0.5	25.10	6	25.13	25.25	-5.5	7,588	-0.07%
2019/09/20	0	0.00	3	25.15	25.05	-3	8,462	-0.04%
2019/09/19	4.5	25.11	0	0.00	25.05	4.5	8,486	0.05%
2019/09/16	0	0.00	3	25.48	25.40	-3	8,774	-0.03%
2019/09/11	2	25.25	7	25.30	25.30	-5	9,067	-0.06%
2019/09/09	0	0.00	86	24.95	25.10	-86	9,191	-0.94%
2019/09/06	0	0.00	76.8	24.95	24.75	-76.8	9,273	-0.83%
2019/09/05	0	0.00	1	24.75	24.70	-1	9,359	-0.01%
2019/09/03	1	24.40	0	0.00	24.25	1	9,606	0.01%
2019/09/02	1	24.40	1	24.65	24.40	0	9,672	0.00%
2019/08/30	0	0.00	1	24.60	24.60	-1	9,698	-0.01%
2019/08/28	0	0.00	18	24.40	24.40	-18	9,823	-0.18%
2019/08/27	1	24.15	0	0.00	24.05	1	9,926	0.01%
2019/08/26	20	24.25	100	24.30	24.20	-80	9,964	-0.80%
2019/08/23	0	0.00	2	24.35	24.60	-2	10,129	-0.02%
2019/08/22	84	24.35	0	0.00	24.30	84	10,231	0.82%
2019/08/21	0	0.00	20	24.45	24.40	-20	10,967	-0.18%
2019/08/20	12	24.29	2	24.45	24.45	10	10,920	0.09%
2019/08/19	2	24.33	2.9	24.43	24.40	-0.9	10,904	-0.01%
2019/08/15	101	23.85	42.6	23.95	23.85	58.4	10,879	0.54%	大買/
2019/08/14	55	24.15	0	0.00	24.10	55	10,896	0.50%
2019/08/13	5	24.15	11	24.29	24.10	-6	10,900	-0.06%
2019/08/07	10	24.05	0	0.00	24.05	10	10,985	0.09%
2019/08/06	23	24.09	1	23.95	23.95	22	11,032	0.20%
2019/08/02	4	24.80	55	24.80	24.85	-51	10,893	-0.47%
2019/08/01	7	25.31	0.2	25.20	25.10	6.8	10,859	0.06%
2019/07/30	0	0.00	1.3	25.87	25.80	-1.3	10,755	-0.01%
2019/07/29	2	25.58	7.7	25.72	25.75	-5.7	10,777	-0.05%
2019/07/26	5	25.40	10.2	25.46	25.65	-5.2	10,783	-0.05%
2019/07/25	1	25.75	2	25.85	25.80	-1	10,816	-0.01%
2019/07/24	0	0.00	3	26.00	25.85	-3	10,878	-0.03%
2019/07/23	10	26.30	5.2	26.20	26.15	4.8	10,873	0.04%
2019/07/22	0	0.00	16	26.25	26.15	-16	10,814	-0.15%
2019/07/19	0	0.00	3	26.15	26.25	-3	10,894	-0.03%
2019/07/18	0	0.00	10	25.80	26.00	-10	10,828	-0.09%
2019/07/17	2.2	26.07	0	0.00	26.05	2.2	10,818	0.02%
2019/07/16	5	26.05	1	26.35	26.45	4	10,714	0.04%
2019/07/15	1	26.20	8	26.10	26.35	-7	10,535	-0.07%
2019/07/12	0	0.00	0.1	25.75	25.75	-0.1	10,358	0.00%
2019/07/11	0	0.00	1	25.80	25.75	-1	10,482	-0.01%
2019/07/10	7	25.71	40	25.50	25.70	-33	10,606	-0.31%
2019/07/09	0.3	25.45	1	25.50	25.45	-0.7	10,959	-0.01%
2019/07/08	2	25.60	5	25.60	25.70	-3	11,093	-0.03%
2019/07/05	0	0.00	11.9	25.57	25.75	-11.9	11,183	-0.11%
2019/07/03	5	25.71	22	25.76	25.75	-17	11,232	-0.15%
2019/07/02	19	25.92	9	25.93	25.55	10	11,250	0.09%
2019/07/01	0	0.00	18	25.22	25.30	-18	10,710	-0.17%
2019/06/28	42	24.85	22.6	24.72	24.85	19.4	10,506	0.18%
2019/06/27	0	0.00	4	24.35	24.55	-4	9,837	-0.04%
2019/06/26	3	24.22	2	24.25	24.15	1	9,793	0.01%
2019/06/25	10	24.35	1	24.30	24.30	9	9,925	0.09%
2019/06/24	0	0.00	1	24.25	24.20	-1	10,327	-0.01%
2019/06/21	1	24.05	0	0.00	24.00	1	10,358	0.01%
2019/06/20	0	0.00	10	24.15	24.30	-10	10,351	-0.10%
2019/06/19	6.4	24.11	8	24.18	24.35	-1.7	11,058	-0.01%
2019/06/18	1.2	23.85	0	0.00	23.85	1.2	10,811	0.01%
2019/06/17	2	24.10	0	0.00	24.00	2	10,723	0.02%
2019/06/14	2	24.20	2	24.35	24.15	0	10,809	0.00%
2019/06/13	11	24.24	1	24.30	24.45	10	10,800	0.09%
2019/06/12	8	24.45	5	24.50	24.50	3	10,744	0.03%
2019/06/11	10	24.64	7	24.69	24.80	3	10,704	0.03%
2019/06/06	4	23.90	0	0.00	24.00	4	10,493	0.04%
2019/06/04	0	0.00	1	24.05	24.00	-1	10,521	-0.01%
2019/06/03	6	23.60	0	0.00	23.70	6	10,501	0.06%
2019/05/31	0	0.00	5	24.49	24.40	-5	10,484	-0.05%
2019/05/30	52	23.94	11	23.65	24.25	41	10,350	0.40%
2019/05/29	0	0.00	5	23.05	23.00	-5	10,229	-0.05%
2019/05/28	25	22.99	9	22.93	23.00	16	10,188	0.16%
2019/05/27	4	24.00	0	0.00	24.05	4	9,500	0.04%
2019/05/24	0	0.00	0.1	24.15	24.10	-0.1	9,537	0.00%
2019/05/23	5	24.10	6	24.25	24.05	-1	9,647	-0.01%
2019/05/21	0	0.00	2	24.50	24.25	-2	9,713	-0.02%
2019/05/20	0	0.00	2	24.20	24.25	-2	9,562	-0.02%
2019/05/17	12	23.95	1	23.95	23.90	11	9,536	0.12%
2019/05/15	1.4	24.26	1	24.15	24.15	0.4	9,575	0.00%
2019/05/14	6	24.28	5	24.30	24.30	1	9,569	0.01%
2019/05/13	2	24.65	6	24.60	24.60	-4	9,483	-0.04%
2019/05/10	0	0.00	10	24.90	24.85	-10	9,530	-0.10%
2019/05/09	0	0.00	2	24.90	24.95	-2	9,708	-0.02%
2019/05/08	2	25.05	0	0.00	25.05	2	9,765	0.02%
2019/05/07	6	25.50	1	25.60	25.45	5	9,787	0.05%
2019/05/06	7	25.43	0	0.00	25.45	7	9,917	0.07%
2019/05/02	1	26.10	9	25.93	26.20	-8	9,981	-0.08%
2019/04/30	0	0.00	25	25.55	25.70	-25	9,877	-0.25%
2019/04/29	11	25.20	1	25.30	25.30	10	9,868	0.10%
2019/04/26	5	25.05	5	25.15	25.15	0	9,948	0.00%
2019/04/25	5	25.06	9	25.15	25.15	-4	10,078	-0.04%
2019/04/17	14	25.56	10	25.53	25.30	4	10,749	0.04%
2019/04/16	7	24.84	0	0.00	24.80	7	10,570	0.07%
2019/04/15	33	24.77	0	0.00	24.65	33	10,440	0.32%
2019/04/12	1	25.40	0	0.00	25.40	1	10,044	0.01%
2019/04/11	1	25.50	0	0.00	25.50	1	9,889	0.01%
2019/04/10	6	25.57	0	0.00	25.50	6	9,742	0.06%
2019/04/09	10	25.50	0	0.00	25.55	10	9,742	0.10%
2019/04/08	10	25.52	4.1	25.52	25.40	5.9	9,620	0.06%
2019/04/03	5	25.72	1	25.65	25.65	4	9,403	0.04%
2019/04/01	2	26.00	0	0.00	25.85	2	9,283	0.02%
2019/03/29	0	0.00	1	26.00	26.15	-1	9,129	-0.01%
2019/03/28	0	0.00	7	25.75	25.85	-7	9,044	-0.08%
2019/03/27	19	25.88	7	26.00	25.55	12	8,873	0.14%
2019/03/26	3	26.80	0	0.00	26.75	3	8,387	0.04%
2019/03/25	5.8	26.75	1	26.75	26.90	4.8	8,385	0.06%
2019/03/22	58	27.11	9	27.27	27.15	49	8,232	0.60%
2019/03/20	3	28.67	0	0.00	28.70	3	7,503	0.04%
2019/03/19	1	28.85	0	0.00	28.80	1	7,494	0.01%
2019/03/18	2	29.18	0	0.00	29.05	2	7,370	0.03%
2019/03/15	0	0.00	1.3	29.58	29.55	-1.3	7,373	-0.02%
2019/03/14	0	0.00	2	29.60	29.50	-2	7,342	-0.03%
2019/03/08	0	0.00	1	29.15	29.25	-1	7,286	-0.01%
2019/03/07	1	29.30	2	29.35	29.30	-1	7,279	-0.01%
2019/03/06	0	0.00	2	29.20	29.30	-2	7,306	-0.03%
2019/03/04	1	28.65	0	0.00	28.65	1	7,335	0.01%
2019/02/26	0	0.00	2.2	28.92	28.90	-2.2	7,264	-0.03%
2019/02/25	1	28.60	0	0.00	28.85	1	7,222	0.01%
2019/02/21	0	0.00	5	28.50	28.65	-5	7,126	-0.07%
2019/02/20	0	0.00	5	28.55	28.65	-5	7,070	-0.07%
2019/02/18	0	0.00	1	28.55	28.50	-1	7,054	-0.01%
2019/02/15	0	0.00	15	28.40	28.40	-15	7,052	-0.21%
2019/02/14	0	0.00	5.3	28.40	28.35	-5.3	6,991	-0.08%
2019/02/13	2	27.90	32	27.80	27.80	-30	6,851	-0.44%
2019/02/11	0	0.00	2.2	27.89	27.75	-2.2	6,824	-0.03%
2019/01/30	1	27.90	0	0.00	27.75	1	6,796	0.01%
2019/01/29	0	0.00	1	27.25	27.30	-1	6,635	-0.02%
2019/01/28	0	0.00	2	27.23	27.20	-2	6,517	-0.03%
2019/01/23	9	26.80	0	0.00	26.80	9	6,402	0.14%
2019/01/22	8	27.10	0	0.00	27.00	8	6,341	0.13%
2019/01/21	0	0.00	1	27.10	27.30	-1	6,343	-0.02%
2019/01/18	5	26.70	11	26.80	26.65	-6	6,356	-0.09%
2019/01/17	6	26.67	0	0.00	26.55	6	6,321	0.09%
2019/01/16	8	26.63	1	26.85	26.80	7	6,235	0.11%
2019/01/15	23.9	27.22	1	27.50	27.05	22.9	5,997	0.38%
2019/01/14	6	27.45	0	0.00	27.20	6	5,816	0.10%
2019/01/11	1	28.10	7	28.21	28.25	-6	5,600	-0.11%
2019/01/09	1	27.90	0	0.00	28.10	1	5,608	0.02%
2019/01/08	2	27.85	0	0.00	27.80	2	5,572	0.04%
2019/01/07	0	0.00	1	28.05	28.05	-1	5,626	-0.02%
2019/01/03	5	27.90	0	0.00	27.85	5	6,054	0.08%
2019/01/02	1	27.90	0	0.00	27.85	1	6,132	0.02%
2018/12/28	6	27.85	0	0.00	27.85	6	6,282	0.10%
2018/12/27	5	27.90	0	0.00	27.95	5	6,298	0.08%
2018/12/26	2	28.00	0	0.00	27.90	2	6,379	0.03%
2018/12/25	2	27.90	0	0.00	27.90	2	6,491	0.03%
2018/12/22	0	0.00	2	28.40	28.40	-2	6,575	-0.03%
2018/12/21	1	28.35	0	0.00	28.45	1	6,758	0.01%
2018/12/18	3	28.52	0	0.00	28.35	3	6,828	0.04%
2018/12/11	1	28.85	0	0.00	28.90	1	6,762	0.01%
2018/12/10	4	28.84	0	0.00	28.85	4	6,708	0.06%
2018/12/07	7	29.31	0	0.00	29.30	7	6,599	0.11%
2018/12/05	1	29.35	0	0.00	29.45	1	6,643	0.02%
2018/11/28	6	29.18	0	0.00	29.10	6	6,466	0.09%
2018/11/26	0	0.00	1.2	29.80	29.50	-1.2	6,416	-0.02%
2018/11/13	0	0.00	4	29.73	29.90	-4	6,442	-0.06%
2018/11/12	0	0.00	5	29.90	29.85	-5	6,453	-0.08%
2018/11/08	1	29.80	0	0.00	29.95	1	6,506	0.02%
2018/11/06	0	0.00	8	29.61	29.80	-8	6,472	-0.12%
2018/11/05	0	0.00	8	29.28	29.55	-8	6,418	-0.12%
2018/11/02	2	29.30	2	29.35	29.45	0	6,463	0.00%
2018/11/01	1	29.00	0.2	29.35	29.30	0.8	6,597	0.01%
2018/10/31	0	0.00	2	29.13	29.40	-2	6,589	-0.03%
2018/10/30	0	0.00	4	28.50	28.65	-4	6,532	-0.06%
2018/10/29	3	28.37	0	0.00	28.30	3	6,928	0.04%
2018/10/26	0	0.00	10	28.40	28.30	-10	7,112	-0.14%
2018/10/25	1	27.90	1	27.95	27.90	0	7,177	0.00%
2018/10/24	5	28.18	15	28.20	28.30	-10	7,180	-0.14%
2018/10/18	0	0.00	3	28.70	28.60	-3	7,119	-0.04%
2018/10/16	0	0.00	3	28.75	28.85	-3	7,407	-0.04%
2018/10/15	1	28.75	0	0.00	28.65	1	7,385	0.01%
2018/10/12	5	28.61	0	0.00	28.80	5	7,349	0.07%
2018/10/11	3	28.63	0	0.00	28.50	3	7,206	0.04%
2018/10/09	1.3	29.81	0	0.00	29.75	1.3	6,926	0.02%
2018/10/08	12	29.75	0	0.00	29.75	12	6,846	0.18%
2018/10/05	0	0.00	2	30.13	30.15	-2	6,717	-0.03%
2018/10/04	1.3	30.16	0	0.00	30.60	1.3	6,628	0.02%
2018/10/02	5	30.35	0	0.00	30.45	5	6,395	0.08%
2018/09/28	1	30.60	1	30.70	30.70	0	6,393	0.00%
2018/09/27	0	0.00	5	30.45	30.50	-5	6,263	-0.08%
2018/09/26	50	30.45	5	30.45	30.45	45	6,196	0.73%
2018/09/25	0	0.00	13	30.38	30.35	-13	6,218	-0.21%
2018/09/21	0	0.00	19	30.08	30.15	-19	6,162	-0.31%
2018/09/20	0	0.00	5	29.85	29.80	-5	6,204	-0.08%
2018/09/19	0	0.00	2	29.60	29.60	-2	6,214	-0.03%
2018/09/18	0.1	29.60	0	0.00	29.50	0.1	6,237	0.00%
2018/09/17	1	29.45	0	0.00	29.50	1	6,265	0.02%
2018/09/13	1	29.55	0	0.00	29.65	1	6,304	0.02%
2018/09/12	6	29.45	0	0.00	29.40	6	6,343	0.09%
2018/09/11	0.4	29.90	0	0.00	29.75	0.4	6,331	0.01%
2018/09/10	13	29.74	2.2	29.93	29.55	10.8	6,388	0.17%
2018/09/07	12	29.79	2	29.85	29.70	10	6,531	0.15%
2018/09/06	10	29.85	0	0.00	29.75	10	6,564	0.15%
2018/09/05	0	0.00	1	30.15	29.95	-1	6,566	-0.02%
2018/09/04	10	30.15	0	0.00	30.15	10	6,551	0.15%
2018/09/03	2.3	30.41	0.3	30.30	30.25	2.1	6,627	0.03%
2018/08/30	0	0.00	69	30.20	30.25	-69	6,570	-1.05%
2018/08/29	7	30.20	6	30.10	30.25	1	6,559	0.02%
2018/08/28	0	0.00	15	29.90	29.85	-15	6,564	-0.23%
2018/08/27	0	0.00	1	29.95	29.85	-1	6,587	-0.02%
2018/08/24	4	29.81	0	0.00	29.75	4	6,699	0.06%
2018/08/23	46	29.87	0	0.00	29.90	46	6,980	0.66%
2018/08/22	2	30.00	0	0.00	29.90	2	7,107	0.03%
2018/08/21	0	0.00	2	29.80	29.85	-2	7,109	-0.03%
2018/08/20	2	29.85	0	0.00	29.80	2	7,113	0.03%
2018/08/15	5	29.97	2	29.85	29.85	3	7,207	0.04%
2018/08/13	4	30.00	1	30.00	29.95	3	7,416	0.04%
2018/08/10	2	30.40	0	0.00	30.30	2	7,612	0.03%
2018/08/09	5	30.61	0	0.00	30.50	5	7,633	0.07%
2018/08/08	30	30.40	0	0.00	30.40	30	7,523	0.40%
2018/08/07	4	30.06	0	0.00	30.00	4	7,456	0.05%
2018/08/06	8	30.10	0	0.00	30.00	8	7,447	0.11%
2018/08/03	6	30.11	0	0.00	30.05	6	7,438	0.08%
2018/08/02	0	0.00	8	32.90	32.85	-8	7,062	-0.11%
2018/08/01	0	0.00	25.3	32.78	32.95	-25.3	6,827	-0.37%
2018/07/31	32	32.53	1	32.50	32.40	31	6,722	0.46%
2018/07/30	0	0.00	4	32.34	32.40	-4	6,639	-0.06%
2018/07/25	0	0.00	2	32.05	31.95	-2	6,822	-0.03%
2018/07/24	1	31.90	1	31.80	31.80	0	6,819	0.00%
2018/07/23	44	31.63	0	0.00	31.40	44	6,671	0.66%
2018/07/20	2	31.70	0	0.00	31.75	2	6,688	0.03%
2018/07/19	1	31.80	0	0.00	31.80	1	6,787	0.01%
2018/07/17	0	0.00	15	32.01	32.00	-15	6,860	-0.22%
2018/07/13	5	31.98	0	0.00	32.05	5	7,035	0.07%
2018/07/11	1	31.95	0	0.00	31.95	1	7,127	0.01%
2018/07/10	0	0.00	1	32.05	32.05	-1	7,215	-0.01%
2018/07/09	1	31.60	0	0.00	31.65	1	7,332	0.01%
2018/07/06	0	0.00	2	31.55	31.60	-2	7,390	-0.03%
2018/07/04	0	0.00	1	31.70	31.70	-1	7,566	-0.01%
2018/07/03	3	31.57	0	0.00	31.45	3	7,581	0.04%
2018/06/29	0	0.00	3	32.00	32.10	-3	7,536	-0.04%
2018/06/22	2	31.80	0	0.00	31.80	2	7,319	0.03%
2018/06/21	0	0.00	1.1	32.00	31.95	-1.1	7,329	-0.01%
2018/06/20	1	32.00	2	32.00	32.15	-1	7,350	-0.01%
2018/06/19	1	32.10	0	0.00	31.80	1	7,375	0.01%
2018/06/15	0	0.00	10	32.25	32.40	-10	7,320	-0.14%
2018/06/14	3	32.02	0.1	32.00	31.90	2.9	7,180	0.04%
2018/06/13	0	0.00	2	32.10	32.45	-2	7,176	-0.03%
2018/06/11	0	0.00	0.5	32.40	32.40	-0.5	7,299	-0.01%
2018/06/06	5	32.80	1.4	32.70	32.80	3.6	7,395	0.05%
2018/06/05	5	32.75	2	32.78	32.85	3	7,389	0.04%
2018/06/04	10	32.35	0	0.00	32.55	10	7,348	0.14%
2018/06/01	1	32.00	0	0.00	32.05	1	7,349	0.01%
2018/05/31	7	32.29	5	31.95	31.45	2	7,324	0.03%
2018/05/30	2	32.18	2	32.20	32.00	0	7,085	0.00%
2018/05/29	2	33.00	1	32.90	33.00	1	6,998	0.01%
2018/05/28	0	0.00	1	33.00	33.00	-1	7,071	-0.01%
2018/05/25	5	32.90	0	0.00	32.85	5	7,182	0.07%
2018/05/24	1	33.10	1	33.05	33.10	0	7,136	0.00%
2018/05/21	6	33.30	2	33.08	33.15	4	7,044	0.06%
2018/05/18	1	32.45	63	32.40	32.60	-62	6,938	-0.89%
2018/05/14	2	31.50	0	0.00	31.45	2	7,206	0.03%
2018/05/11	15	31.35	0	0.00	31.50	15	7,235	0.21%
2018/05/10	80	31.25	0	0.00	31.25	80	7,182	1.11%
2018/05/09	0	0.00	11	31.00	31.30	-11	7,143	-0.15%
2018/05/08	2	30.95	0	0.00	31.15	2	7,198	0.03%
2018/05/04	3	30.95	1	30.90	30.85	2	7,196	0.03%
2018/05/03	1	31.55	0	0.00	31.55	1	7,066	0.01%
2018/04/30	0	0.00	1	32.30	32.20	-1	7,129	-0.01%
2018/04/27	1	32.30	20	32.18	32.30	-19	7,165	-0.27%
2018/04/26	0	0.00	9	32.24	32.10	-9	7,172	-0.13%
2018/04/25	0	0.00	5	31.86	32.00	-5	7,065	-0.07%
2018/04/24	0	0.00	6	31.47	31.65	-6	7,123	-0.08%
2018/04/19	0	0.00	11	31.47	31.70	-11	7,139	-0.15%
2018/04/17	0	0.00	7	31.21	31.15	-7	6,999	-0.10%
2018/04/16	12	31.02	9	31.19	31.25	3	7,032	0.04%
2018/04/13	0	0.00	2	31.05	31.05	-2	7,000	-0.03%
2018/04/12	1	31.05	11	30.97	31.20	-10	6,915	-0.14%
2018/04/11	2	30.85	1	30.80	30.85	1	6,821	0.01%
2018/04/10	42	30.51	2	30.73	30.80	40	6,790	0.59%
2018/04/09	0	0.00	3	30.30	30.25	-3	6,770	-0.04%
2018/04/03	0	0.00	1	30.10	30.30	-1	6,776	-0.01%
2018/03/31	1	30.10	0	0.00	30.05	1	6,804	0.01%
2018/03/29	1	30.20	0	0.00	30.25	1	6,806	0.01%
2018/03/28	0	0.00	1	30.40	30.40	-1	6,745	-0.01%
2018/03/27	0	0.00	1	30.55	30.55	-1	6,805	-0.01%
2018/03/26	3	30.05	0	0.00	30.20	3	6,799	0.04%
2018/03/23	3	29.98	0	0.00	29.90	3	6,836	0.04%
2018/03/22	0	0.00	1.4	30.40	30.60	-1.4	6,893	-0.02%
2018/03/16	1	30.15	0	0.00	31.05	1	7,375	0.01%
2018/03/14	0	0.00	1	30.40	30.35	-1	7,429	-0.01%
2018/03/13	1	30.10	5	30.20	30.25	-4	7,410	-0.05%
2018/03/12	11	30.40	19	30.34	30.35	-8	7,425	-0.11%
2018/03/08	0	0.00	3	29.73	29.90	-3	7,606	-0.04%
2018/03/05	8	29.15	0	0.00	29.05	8	8,092	0.10%
2018/03/02	5	29.26	0	0.00	29.50	5	8,128	0.06%
2018/02/27	0	0.00	11	29.95	29.40	-11	8,192	-0.13%
2018/02/26	0	0.00	3	30.03	30.05	-3	8,088	-0.04%
2018/02/23	0	0.00	2	29.75	30.00	-2	8,187	-0.02%
2018/02/12	2	29.10	1	29.15	29.15	1	9,058	0.01%
2018/02/09	3	29.10	1	28.65	29.05	2	9,039	0.02%
2018/02/08	13	28.86	0	0.00	28.90	13	8,919	0.15%
2018/02/07	1	29.05	0	0.00	29.15	1	8,796	0.01%
2018/02/06	7	29.06	0	0.00	28.45	7	8,731	0.08%
2018/02/05	1	29.90	3	29.90	29.90	-2	8,454	-0.02%
2018/02/02	1	30.10	0	0.00	30.30	1	8,392	0.01%
2018/01/31	1	30.05	0	0.00	30.00	1	8,430	0.01%
2018/01/26	0	0.00	2	30.35	30.35	-2	8,385	-0.02%
2018/01/25	2	30.50	0	0.00	30.55	2	8,399	0.02%
2018/01/24	1	30.45	6	30.58	30.65	-5	8,335	-0.06%
2018/01/23	1	30.85	1	30.80	30.95	0	8,319	0.00%
2018/01/22	1	30.95	102	30.95	31.00	-101	8,333	-1.21%	大賣/鉅額交易
2018/01/19	3	31.15	11	31.31	31.30	-8	8,419	-0.10%
2018/01/18	30	31.30	37	31.16	31.15	-7	8,346	-0.08%
2018/01/17	0	0.00	29	30.75	30.95	-29	8,184	-0.35%
2018/01/15	0	0.00	61	30.56	30.70	-61	8,078	-0.76%
2018/01/12	6	30.55	3	30.53	30.55	3	8,094	0.04%
2018/01/11	1	30.40	2	30.40	30.45	-1	8,137	-0.01%
2018/01/10	98	30.50	0	0.00	30.50	98	8,239	1.19%
2018/01/08	0	0.00	2	30.30	30.35	-2	8,205	-0.02%
2018/01/05	0	0.00	5	30.20	30.30	-5	8,218	-0.06%
2018/01/04	0	0.00	2	30.23	30.30	-2	8,291	-0.02%
2018/01/03	0	0.00	3	30.23	30.25	-3	8,242	-0.04%
2018/01/02	1	29.80	4	30.00	30.00	-3	8,186	-0.04%