中壽 (2823)-元大-新竹經國券商分點個股進出

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
--
漲幅
0.00%
成交量
0張
產業
上市 MSCI
538人加入追蹤

立即追蹤
本地時間:14:35

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－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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	127.1	30.80	44.2	30.89	30.55	82.9	11,249	0.74%	大買/
2021/12/16	0.8	30.65	11.5	30.59	30.50	-10.7	9,256	-0.12%
2021/12/15	0	0.00	28.3	30.69	30.60	-28.3	8,905	-0.32%
2021/12/14	0	0.00	240	30.75	30.85	-240	8,641	-2.78%	大賣/鉅額交易
2021/12/13	2	30.85	16.6	30.96	30.95	-14.6	8,683	-0.17%
2021/12/10	0	0.00	20	30.89	30.80	-20	8,650	-0.23%
2021/12/09	0	0.00	50.7	30.75	30.80	-50.7	8,635	-0.59%
2021/12/08	3	30.80	44	30.85	30.70	-41	8,668	-0.47%
2021/12/07	0	30.65	0	0.00	30.85	0	8,576	0.00%
2021/12/06	0	0.00	0.1	30.65	30.70	-0.1	8,520	0.00%
2021/12/03	0	0.00	3	30.65	30.65	-3	8,500	-0.04%
2021/12/02	2	30.40	0.6	30.40	30.50	1.4	8,443	0.02%
2021/11/30	1	30.50	0.1	30.60	30.65	0.9	8,389	0.01%
2021/11/29	0	0.00	1	30.40	30.45	-1	8,370	-0.01%
2021/11/26	7	30.64	0	0.00	30.60	7	8,342	0.08%
2021/11/25	2	30.83	4.3	30.76	30.80	-2.3	8,361	-0.03%
2021/11/23	0	0.00	0	30.70	30.55	0	8,580	0.00%
2021/11/19	5	31.00	0.1	30.90	30.75	4.9	8,652	0.06%
2021/11/18	0	0.00	3.9	31.06	31.15	-3.9	8,619	-0.05%
2021/11/17	4.4	30.90	16.7	30.68	30.95	-12.2	8,458	-0.14%
2021/11/16	0	0.00	3	30.08	30.15	-3	8,230	-0.04%
2021/11/15	1	30.05	68.6	30.06	30.15	-67.6	8,584	-0.79%
2021/11/12	3	29.80	3.2	29.33	29.60	-0.2	8,651	0.00%
2021/11/09	0	0.00	4	29.01	29.00	-4	11,440	-0.03%
2021/11/08	1	28.95	0	0.00	28.95	1	11,580	0.01%
2021/11/05	0	0.00	1	28.80	28.85	-1	11,933	-0.01%
2021/11/04	0	0.00	22	28.91	28.85	-22	11,962	-0.18%
2021/11/03	0.1	28.90	2	28.90	28.90	-1.9	11,963	-0.02%
2021/11/02	3	28.90	21	29.01	29.05	-18	11,952	-0.15%
2021/11/01	3	28.87	10	28.95	28.80	-7	12,021	-0.06%
2021/10/29	1.1	29.01	9	29.21	29.00	-7.9	11,951	-0.07%
2021/10/28	0.1	29.30	0	0.00	29.35	0.1	11,850	0.00%
2021/10/27	0.4	29.10	4.3	29.14	29.20	-3.8	11,794	-0.03%
2021/10/26	0	0.00	2.5	29.00	28.95	-2.5	11,818	-0.02%
2021/10/25	2	29.00	10	28.90	28.90	-8	11,773	-0.07%
2021/10/22	1	30.05	14.1	30.07	30.05	-13.1	11,821	-0.11%
2021/10/21	0	0.00	2	30.03	30.05	-2	11,764	-0.02%
2021/10/20	0	0.00	3	29.95	29.95	-3	11,772	-0.03%
2021/10/19	0	0.00	19.2	30.01	30.00	-19.2	11,792	-0.16%
2021/10/18	0	0.00	9	29.93	29.90	-9	11,773	-0.08%
2021/10/15	0	0.00	10	29.65	29.60	-10	11,678	-0.09%
2021/10/14	3	29.60	0	0.00	29.60	3	11,761	0.03%
2021/10/13	21	29.57	3	29.60	29.55	18	11,996	0.15%
2021/10/12	21	29.37	3	29.40	29.40	18	12,394	0.15%
2021/10/08	0	0.00	2.8	29.20	29.25	-2.8	12,413	-0.02%
2021/10/07	2	29.25	0	0.00	29.25	2	12,446	0.02%
2021/10/06	0	0.00	0.2	29.05	29.15	-0.2	12,565	0.00%
2021/10/04	0	0.00	1	28.95	28.90	-1	12,872	-0.01%
2021/10/01	20	28.91	0	0.00	28.95	20	13,127	0.15%
2021/09/30	1	28.90	1	28.90	29.00	0	14,398	0.00%
2021/09/29	7	28.92	1.2	29.00	28.95	5.8	14,634	0.04%
2021/09/28	5	29.00	0	0.00	29.00	5	14,642	0.03%
2021/09/24	0	0.00	0.1	29.00	29.00	-0.1	15,157	0.00%
2021/09/23	0	0.00	1	29.00	29.00	-1	15,295	-0.01%
2021/09/22	9	28.84	0	0.00	28.90	9	15,391	0.06%
2021/09/17	12	29.38	2.1	29.54	29.35	9.9	15,423	0.06%
2021/09/16	3	29.37	2	29.48	29.50	1	15,508	0.01%
2021/09/15	37	29.23	1	29.25	29.25	36	15,525	0.23%
2021/09/14	3	29.03	7	29.11	29.10	-4	16,446	-0.02%
2021/09/13	7	28.94	0	0.00	29.00	7	16,417	0.04%
2021/09/09	0	0.00	100.2	28.65	28.75	-100.2	16,479	-0.61%
2021/09/06	3	28.75	87	28.80	28.70	-84	16,411	-0.51%
2021/09/03	0	0.00	38	28.85	28.85	-38	16,379	-0.23%
2021/09/02	0.2	28.70	0	0.00	28.75	0.2	16,345	0.00%
2021/09/01	0	0.00	3	28.90	29.00	-3	16,285	-0.02%
2021/08/31	100.6	28.90	7	28.89	28.90	93.6	16,210	0.58%
2021/08/30	1.2	28.85	8	28.99	29.00	-6.8	16,103	-0.04%
2021/08/27	0	0.00	13	28.66	28.70	-13	15,947	-0.08%
2021/08/26	0	0.00	1	28.60	28.60	-1	15,845	-0.01%
2021/08/25	0	0.00	5	28.61	28.65	-5	15,826	-0.03%
2021/08/24	0	0.00	2	28.33	28.50	-2	15,681	-0.01%
2021/08/23	0.3	28.25	2.4	28.25	28.35	-2.2	15,615	-0.01%
2021/08/20	2	28.10	0	0.00	28.15	2	15,649	0.01%
2021/08/19	160.4	28.66	7	28.63	28.35	153.4	15,758	0.97%	大買/鉅額交易
2021/08/18	10	28.40	46.1	28.13	28.50	-36.1	15,735	-0.23%
2021/08/17	12.6	28.08	10	28.00	28.15	2.6	15,531	0.02%
2021/08/16	6.4	27.99	7	28.44	27.95	-0.6	15,175	0.00%
2021/08/13	74	28.31	130.5	28.27	28.30	-56.5	14,471	-0.39%	大賣/
2021/08/11	3	27.00	14	27.18	27.10	-11	12,512	-0.09%
2021/08/10	0	0.00	2	26.90	26.90	-2	12,265	-0.02%
2021/08/06	10	26.80	24	26.98	26.75	-14	12,324	-0.11%
2021/08/05	0	26.70	5.2	26.80	27.00	-5.2	12,470	-0.04%
2021/08/04	6	26.75	0	0.00	26.70	6	12,806	0.05%
2021/08/03	0	0.00	1.1	26.65	26.70	-1.1	13,008	-0.01%
2021/07/29	5	26.40	0	0.00	26.60	5	13,246	0.04%
2021/07/28	31	26.10	1	26.00	26.30	30	13,339	0.22%
2021/07/27	10	26.64	2	26.75	26.40	8	13,499	0.06%
2021/07/26	1	26.85	1	26.90	26.85	0	13,570	0.00%
2021/07/23	0	0.00	18.1	27.20	27.25	-18.1	13,523	-0.13%
2021/07/22	0	0.00	3.1	27.00	26.85	-3.1	13,543	-0.02%
2021/07/21	3	26.77	0	0.00	26.80	3	13,622	0.02%
2021/07/20	25	26.96	0.2	26.88	26.80	24.8	13,860	0.18%
2021/07/19	2	27.55	11	27.91	27.50	-9	13,793	-0.07%
2021/07/16	12	27.70	75	27.19	27.75	-63	13,662	-0.46%
2021/07/15	0	0.00	0.2	26.65	26.85	-0.2	13,246	0.00%
2021/07/14	6.2	26.45	3	26.60	26.50	3.2	13,320	0.02%
2021/07/13	42.9	26.75	6	26.83	26.65	36.9	13,722	0.27%
2021/07/12	31.1	27.10	29	27.41	26.90	2.1	13,671	0.02%
2021/07/09	18.4	26.91	7.1	26.97	26.90	11.3	13,831	0.08%
2021/07/08	17	27.30	3	27.35	27.20	14	13,880	0.10%
2021/07/07	93.5	27.66	77.1	27.87	27.50	16.4	13,639	0.12%
2021/07/06	28	26.63	34	26.68	26.55	-6	12,411	-0.05%
2021/07/05	19	26.19	23	26.44	26.25	-4	12,121	-0.03%
2021/07/02	8	26.06	1	26.15	26.00	7	12,074	0.06%
2021/07/01	46	26.48	14	26.78	26.20	32	12,017	0.27%
2021/06/30	5	26.20	5	26.24	26.35	0	11,544	0.00%
2021/06/29	6	26.22	2	26.00	26.00	4	11,446	0.03%
2021/06/28	2	26.13	1.6	26.13	26.40	0.4	11,386	0.00%
2021/06/25	0	0.00	26.3	26.06	26.10	-26.3	11,263	-0.23%
2021/06/24	0	0.00	1	25.60	25.80	-1	11,157	-0.01%
2021/06/23	7.1	26.27	13.2	26.35	25.95	-6.1	11,193	-0.05%
2021/06/22	5	24.65	0	0.00	24.65	5	10,419	0.05%
2021/06/21	13.5	24.24	1	24.30	24.15	12.5	10,397	0.12%
2021/06/18	0	0.00	4	24.30	24.85	-4	10,349	-0.04%
2021/06/17	0.5	24.35	0	0.00	24.40	0.5	10,337	0.00%
2021/06/15	0	0.00	1	24.45	24.45	-1	10,539	-0.01%
2021/06/11	1.3	24.37	0	0.00	24.45	1.3	10,621	0.01%
2021/06/10	1	24.40	0	0.00	24.40	1	10,769	0.01%
2021/06/09	0.4	24.50	0	0.00	24.45	0.4	10,892	0.00%
2021/06/07	0.5	24.55	0	0.00	24.50	0.5	11,327	0.00%
2021/06/03	1.1	24.90	0	0.00	24.90	1.1	11,714	0.01%
2021/06/02	0	0.00	4	25.05	25.10	-4	11,789	-0.03%
2021/06/01	0.4	24.75	1	24.80	24.80	-0.6	11,799	-0.01%
2021/05/31	0.1	24.70	1	24.75	24.75	-0.9	11,897	-0.01%
2021/05/28	0.1	24.60	0	0.00	24.65	0.1	11,997	0.00%
2021/05/27	0.3	24.33	2	24.20	24.20	-1.7	11,976	-0.01%
2021/05/26	6.3	24.99	3	24.88	24.65	3.3	12,304	0.03%
2021/05/25	2	23.87	5	24.05	24.25	-3	12,178	-0.02%
2021/05/20	0.3	23.60	0	0.00	23.55	0.3	12,483	0.00%
2021/05/19	0.3	23.75	0	0.00	23.65	0.3	12,525	0.00%
2021/05/18	0	0.00	4	23.74	23.85	-4	12,597	-0.03%
2021/05/17	6.3	22.64	0	0.00	22.50	6.3	13,019	0.05%
2021/05/14	16	23.93	1	23.60	23.65	15	13,568	0.11%
2021/05/13	2	23.75	0	0.00	23.60	2	13,736	0.01%
2021/05/12	31.2	24.86	4	23.84	24.00	27.2	14,024	0.19%
2021/05/11	6	26.15	5	26.60	26.00	1	13,857	0.01%
2021/05/10	2	26.50	16	26.64	26.60	-14	13,792	-0.10%
2021/05/07	1	25.80	1	26.00	26.10	0	14,015	0.00%
2021/05/06	5	25.70	0	0.00	25.75	5	14,186	0.04%
2021/05/04	21	25.34	0	0.00	25.25	21	14,354	0.15%
2021/05/03	3	26.17	46	26.57	26.00	-43	14,299	-0.30%
2021/04/29	0	0.00	1	26.55	26.50	-1	14,261	-0.01%
2021/04/28	1	26.75	0	0.00	26.75	1	14,369	0.01%
2021/04/27	0	0.00	1	26.80	26.95	-1	14,538	-0.01%
2021/04/26	1	26.60	9.1	26.27	26.65	-8.1	14,439	-0.06%
2021/04/23	1	25.85	15.1	25.70	25.80	-14.1	14,249	-0.10%
2021/04/22	1	26.00	2	26.15	25.95	-1	14,412	-0.01%
2021/04/21	0	0.00	5.3	26.04	26.00	-5.3	14,391	-0.04%
2021/04/20	0	0.00	2.2	26.43	26.20	-2.2	14,486	-0.02%
2021/04/19	7	25.94	19.3	26.41	26.40	-12.3	14,519	-0.08%
2021/04/16	0	0.00	9	25.49	25.80	-9	14,374	-0.06%
2021/04/15	12	25.63	1	25.75	25.55	11	14,609	0.08%
2021/04/14	0	0.00	32.5	25.91	26.25	-32.5	14,574	-0.22%
2021/04/13	0	0.00	4	25.90	25.65	-4	14,873	-0.03%
2021/04/12	0	0.00	3	25.52	25.90	-3	14,843	-0.02%
2021/04/09	1	25.20	0.3	25.15	25.10	0.7	14,765	0.00%
2021/04/07	0	0.00	0.8	25.40	25.45	-0.8	14,914	-0.01%
2021/04/06	0	0.00	8.3	25.50	25.55	-8.3	14,926	-0.06%
2021/03/31	3	25.60	27.2	25.67	25.75	-24.2	14,947	-0.16%
2021/03/30	0.9	25.50	5.1	25.51	25.70	-4.2	14,908	-0.03%
2021/03/26	15	25.53	17	25.51	25.60	-2	14,906	-0.01%
2021/03/25	1	25.20	11.6	24.97	25.30	-10.6	14,825	-0.07%
2021/03/24	0	0.00	2.1	24.54	24.50	-2.1	14,642	-0.01%
2021/03/23	2	24.40	1	24.50	24.40	1	14,618	0.01%
2021/03/19	5	24.05	0	0.00	24.40	5	14,695	0.03%
2021/03/18	0	0.00	2	24.23	24.35	-2	14,589	-0.01%
2021/03/17	2.5	24.49	0	0.00	24.40	2.5	14,642	0.02%
2021/03/16	2	24.50	11	24.60	24.70	-9	14,685	-0.06%
2021/03/15	3	24.40	5	24.42	24.45	-2	14,649	-0.01%
2021/03/12	2.3	23.93	5.5	23.99	23.95	-3.3	14,624	-0.02%
2021/03/11	0.5	24.15	17	24.36	24.25	-16.5	14,709	-0.11%
2021/03/10	1.4	23.72	2	23.68	23.80	-0.6	14,519	0.00%
2021/03/09	2	23.53	1	23.50	23.60	1	14,654	0.01%
2021/03/08	0	0.00	6.2	23.06	23.00	-6.2	14,780	-0.04%
2021/03/05	0	0.00	2	22.90	23.00	-2	15,130	-0.01%
2021/03/03	0	0.00	2	23.03	23.10	-2	16,814	-0.01%
2021/03/02	5	22.80	13	22.80	22.70	-8	16,778	-0.05%
2021/02/26	4	22.93	14	22.94	22.70	-10	16,775	-0.06%
2021/02/25	0	0.00	78.2	22.89	23.10	-78.2	16,235	-0.48%
2021/02/24	3	22.80	5	23.00	22.75	-2	16,115	-0.01%
2021/02/23	1	22.90	10	22.95	22.85	-9	16,036	-0.06%
2021/02/22	2	22.83	5	23.05	22.80	-3	15,914	-0.02%
2021/02/18	0	0.00	5.2	23.20	23.20	-5.2	15,901	-0.03%
2021/02/17	2	23.08	11.1	23.32	23.25	-9.1	15,881	-0.06%
2021/02/05	0	0.00	6	23.10	23.10	-6	15,380	-0.04%
2021/02/04	0	0.00	37	22.90	22.35	-37	14,741	-0.25%
2021/02/03	5	23.00	8.6	23.39	23.05	-3.6	14,750	-0.02%
2021/02/02	0	0.00	32.2	22.94	23.10	-32.2	14,465	-0.22%
2021/02/01	18	22.34	4	22.60	22.40	14	14,290	0.10%
2021/01/29	8	22.75	0.4	22.75	22.70	7.6	14,193	0.05%
2021/01/28	9.5	22.68	0	0.00	22.65	9.5	13,810	0.07%
2021/01/27	0	0.00	20.7	22.75	22.75	-20.7	13,597	-0.15%
2021/01/26	0	0.00	22	22.68	22.65	-22	13,467	-0.16%
2021/01/25	21	22.74	30	22.75	22.75	-9	13,378	-0.07%
2021/01/22	2	22.65	0	0.00	22.55	2	13,424	0.01%
2021/01/21	6	22.65	52	22.63	22.50	-46	13,428	-0.34%
2021/01/20	14	22.45	2	22.50	22.35	12	13,295	0.09%
2021/01/19	0	0.00	3	22.58	22.60	-3	13,117	-0.02%
2021/01/18	12	22.55	14.8	22.46	22.55	-2.8	13,219	-0.02%
2021/01/15	2	22.55	23	22.55	22.45	-21	13,115	-0.16%
2021/01/14	2	22.65	460	22.66	22.70	-458	12,918	-3.55%	大賣/鉅額交易
2021/01/13	2	22.70	0	0.00	22.70	2	12,853	0.02%
2021/01/12	3	22.70	111.1	22.70	22.70	-108.1	12,728	-0.85%	大賣/鉅額交易
2021/01/11	5	22.90	2.3	22.87	22.90	2.7	12,671	0.02%
2021/01/08	0	0.00	8.6	22.78	22.85	-8.6	12,363	-0.07%
2021/01/07	0	0.00	8	22.70	22.65	-8	11,997	-0.07%
2021/01/06	17	22.52	325	22.53	22.45	-308	11,636	-2.65%	大賣/鉅額交易
2021/01/05	0	0.00	100	22.10	22.10	-100	11,151	-0.90%
2021/01/04	1	22.15	10.3	22.12	22.10	-9.3	11,133	-0.08%
2020/12/31	0.6	22.15	10	22.25	22.20	-9.4	11,115	-0.08%
2020/12/29	2	22.05	300	22.05	22.05	-298	11,082	-2.69%	大賣/鉅額交易
2020/12/28	2	22.00	0	0.00	22.05	2	11,087	0.02%
2020/12/25	12	22.06	0	0.00	22.00	12	11,104	0.11%
2020/12/24	0	0.00	50	22.00	22.05	-50	11,058	-0.45%
2020/12/23	6	21.93	0	0.00	21.90	6	11,077	0.05%
2020/12/22	2	21.98	0	0.00	21.95	2	11,105	0.02%
2020/12/21	11	22.00	60.7	21.96	22.00	-49.7	11,207	-0.44%
2020/12/18	0	0.00	1.8	22.06	22.00	-1.8	11,158	-0.02%
2020/12/17	0	0.00	35	22.15	22.20	-35	11,172	-0.31%
2020/12/16	3.3	22.12	86	22.15	22.20	-82.8	11,189	-0.74%
2020/12/15	3	22.05	3.5	22.01	22.05	-0.5	11,402	0.00%
2020/12/14	2	22.00	0	0.00	21.95	2	11,308	0.02%
2020/12/11	4	22.00	208	22.02	21.95	-204	11,307	-1.80%	大賣/鉅額交易
2020/12/10	0	0.00	2.2	22.05	22.05	-2.2	11,222	-0.02%
2020/12/09	0.3	22.05	0.4	22.00	22.05	-0.1	11,107	0.00%
2020/12/08	18	22.11	0.2	22.10	22.10	17.8	11,054	0.16%
2020/12/07	0	0.00	11.1	22.25	22.25	-11.1	10,969	-0.10%
2020/12/04	0	0.00	6	22.10	22.15	-6	10,868	-0.06%
2020/12/03	15	22.07	1.3	22.01	22.05	13.7	10,760	0.13%
2020/12/02	0	0.00	19.6	22.05	22.15	-19.6	10,536	-0.19%
2020/12/01	5	22.22	1	22.20	22.25	4	10,283	0.04%
2020/11/30	53	22.69	40.9	22.56	22.65	12.1	9,900	0.12%
2020/11/27	1.4	20.63	0.2	20.70	20.65	1.3	8,290	0.02%
2020/11/26	10.5	20.60	0	0.00	20.70	10.5	8,239	0.13%
2020/11/24	0	0.00	0.3	20.55	20.60	-0.3	8,236	0.00%
2020/11/23	201	20.60	0	0.00	20.65	201	8,254	2.43%	大買/鉅額交易
2020/11/18	10	20.55	1	20.60	20.60	9	8,174	0.11%
2020/11/17	0	0.00	4.2	20.38	20.35	-4.2	8,102	-0.05%
2020/11/16	0	0.00	20	20.40	20.40	-20	8,318	-0.24%
2020/11/12	0	0.00	2	20.40	20.35	-2	8,342	-0.02%
2020/11/11	0	0.00	1	20.50	20.45	-1	8,348	-0.01%
2020/11/10	0	0.00	5	19.95	19.85	-5	8,172	-0.06%
2020/11/06	0.1	19.45	30	19.35	19.45	-29.9	8,005	-0.37%
2020/11/05	5.2	19.40	0	0.00	19.40	5.2	8,064	0.06%
2020/11/04	0	0.00	2	19.45	19.45	-2	8,096	-0.02%
2020/11/03	0.1	19.45	0	0.00	19.35	0.1	8,137	0.00%
2020/11/02	0	0.00	1	19.40	19.30	-1	8,222	-0.01%
2020/10/30	12	19.26	0	0.00	19.15	12	8,253	0.15%
2020/10/29	30	20.20	0	0.00	20.15	30	8,026	0.37%
2020/10/28	10	20.37	0	0.00	20.35	10	7,970	0.13%
2020/10/26	0	0.00	2	20.30	20.55	-2	7,969	-0.03%
2020/10/23	0	0.00	1	20.00	20.10	-1	7,887	-0.01%
2020/10/21	5	19.95	5	20.00	19.95	0	8,095	0.00%
2020/10/19	0	0.00	1	19.90	20.00	-1	8,130	-0.01%
2020/10/14	0	0.00	0	19.85	19.80	0	8,059	0.00%
2020/10/12	0.7	19.90	5	19.75	19.85	-4.3	8,240	-0.05%
2020/10/08	1	19.90	0	0.00	19.85	1	8,559	0.01%
2020/09/28	1	19.55	0	0.00	19.80	1	8,848	0.01%
2020/09/25	15	19.43	0	0.00	19.45	15	8,968	0.17%
2020/09/24	3	19.32	2	19.35	19.30	1	8,968	0.01%
2020/09/23	2	19.90	1	20.00	19.95	1	8,805	0.01%
2020/09/18	1	20.10	0	0.00	20.10	1	8,831	0.01%
2020/09/16	0.4	20.25	0	0.00	20.20	0.4	8,592	0.00%
2020/09/15	0	0.00	2	20.25	20.35	-2	8,576	-0.02%
2020/09/14	10	20.30	0	0.00	20.35	10	8,595	0.12%
2020/09/11	1	20.30	0	0.00	20.35	1	8,767	0.01%
2020/09/10	0	0.00	6	20.20	20.25	-6	8,840	-0.07%
2020/09/09	2	20.05	1	19.95	20.15	1	8,952	0.01%
2020/09/08	0	0.00	2	20.25	20.20	-2	9,060	-0.02%
2020/09/07	1	20.20	0	0.00	20.25	1	9,265	0.01%
2020/09/04	0	20.20	0	0.00	20.15	0	9,556	0.00%
2020/09/02	4	20.25	0	0.00	20.30	4	9,765	0.04%
2020/09/01	0.3	20.65	0	0.00	20.65	0.3	9,783	0.00%
2020/08/31	3	20.55	7	20.75	20.55	-4	9,873	-0.04%
2020/08/28	1	20.70	1	20.70	20.75	0	9,886	0.00%
2020/08/27	1	20.50	0	0.00	20.55	1	10,034	0.01%
2020/08/26	1	20.70	3	20.70	20.80	-2	10,124	-0.02%
2020/08/25	1	20.85	0	0.00	20.85	1	10,238	0.01%
2020/08/24	4	20.39	0	0.00	20.40	4	10,323	0.04%
2020/08/21	1	20.35	0	0.00	20.40	1	10,512	0.01%
2020/08/20	12.6	20.06	3	20.07	19.95	9.6	10,653	0.09%
2020/08/19	1	20.50	0	0.00	20.45	1	10,670	0.01%
2020/08/14	2	20.63	3	20.65	20.70	-1	10,911	-0.01%
2020/08/13	2	20.50	0	0.00	20.50	2	10,918	0.02%
2020/08/12	1	20.50	0	0.00	20.50	1	11,046	0.01%
2020/08/11	1	20.55	0	0.00	20.45	1	11,084	0.01%
2020/08/07	1	20.30	1	20.40	20.30	0	11,382	0.00%
2020/08/05	3	20.15	0	0.00	20.15	3	11,427	0.03%
2020/08/04	5	20.25	0	0.00	20.30	5	11,527	0.04%
2020/07/29	0	0.00	1	20.55	20.60	-1	11,793	-0.01%
2020/07/27	1	20.60	0	0.00	20.20	1	12,055	0.01%
2020/07/24	0	0.00	3	21.00	21.00	-3	11,998	-0.03%
2020/07/23	1	21.40	0.4	21.45	21.40	0.6	12,012	0.01%
2020/07/21	1	21.35	0	0.00	21.30	1	12,148	0.01%
2020/07/20	0	0.00	3	21.50	21.50	-3	12,187	-0.02%
2020/07/17	2	21.50	0	0.00	21.50	2	12,288	0.02%
2020/07/16	12	21.95	0	0.00	21.90	12	12,429	0.10%
2020/07/15	5	22.45	13	22.47	22.45	-8	12,484	-0.06%
2020/07/14	1	22.55	1	22.60	22.50	0	12,417	0.00%
2020/07/13	2	22.40	3.3	22.43	22.35	-1.3	12,450	-0.01%
2020/07/09	2	22.50	22	22.74	22.50	-20	13,084	-0.15%
2020/07/08	2	22.65	9	22.60	22.65	-7	13,192	-0.05%
2020/07/07	4	22.58	38	22.60	22.60	-34	13,489	-0.25%
2020/07/06	0	0.00	24	22.74	22.80	-24	13,681	-0.18%
2020/07/03	1	22.30	65	22.25	22.30	-64	13,765	-0.46%
2020/07/02	4	22.05	31	22.13	22.15	-27	13,930	-0.19%
2020/07/01	0	0.00	20.9	22.10	22.05	-20.9	14,085	-0.15%
2020/06/30	0	0.00	52	21.90	21.80	-52	14,232	-0.37%
2020/06/29	1	21.75	2	21.80	21.70	-1	14,660	-0.01%
2020/06/24	0	0.00	10	22.05	22.00	-10	14,840	-0.07%
2020/06/19	0	0.00	2	22.00	22.00	-2	15,567	-0.01%
2020/06/18	6	21.94	0	0.00	22.10	6	15,715	0.04%
2020/06/17	12	22.00	13	22.29	22.30	-1	15,702	-0.01%
2020/06/16	0	0.00	60	22.19	22.20	-60	15,975	-0.38%
2020/06/15	14	21.48	0	0.00	21.50	14	16,504	0.08%
2020/06/12	12.3	21.30	0	0.00	21.70	12.3	16,837	0.07%
2020/06/11	3	22.03	8.4	22.48	22.00	-5.4	17,073	-0.03%
2020/06/10	0	0.00	62	22.90	22.80	-62	17,263	-0.36%
2020/06/09	0.1	22.50	0	0.00	22.50	0.1	18,149	0.00%
2020/06/08	7.7	22.26	46	22.32	22.40	-38.3	18,615	-0.21%
2020/06/05	1	22.00	2	22.05	22.00	-1	18,678	-0.01%
2020/06/04	7	21.75	2	21.80	21.80	5	18,840	0.03%
2020/06/03	1	21.80	33	21.71	21.80	-32	19,016	-0.17%
2020/06/02	1	21.25	0	0.00	21.25	1	18,941	0.01%
2020/06/01	0	0.00	14	21.09	21.05	-14	18,909	-0.07%
2020/05/29	0.3	20.80	20	20.55	20.75	-19.7	18,842	-0.10%
2020/05/28	27	20.89	2	20.75	20.60	25	18,712	0.13%
2020/05/27	0	0.00	18	21.04	21.05	-18	18,635	-0.10%
2020/05/26	2	20.40	38	20.74	20.70	-36	18,610	-0.19%
2020/05/25	1	20.00	9	20.20	20.20	-8	18,462	-0.04%
2020/05/22	3	19.88	0	0.00	19.80	3	18,404	0.02%
2020/05/21	0	0.00	1	20.05	20.00	-1	18,244	-0.01%
2020/05/20	1	19.95	14	20.01	19.95	-13	18,167	-0.07%
2020/05/19	1	20.00	1	19.85	19.90	0	18,133	0.00%
2020/05/18	0	0.00	2.3	19.75	19.70	-2.3	17,961	-0.01%
2020/05/15	5	19.87	0	0.00	19.75	5	17,912	0.03%
2020/05/14	7	20.01	4	20.00	20.00	3	17,654	0.02%
2020/05/13	2	20.43	4	20.40	20.40	-2	17,466	-0.01%
2020/05/12	5	20.53	12	20.52	20.50	-7	17,389	-0.04%
2020/05/11	0	0.00	12	20.65	20.65	-12	17,306	-0.07%
2020/05/08	10.3	20.10	1	20.30	20.10	9.3	17,174	0.05%
2020/05/07	1	20.00	2	20.05	19.95	-1	17,080	-0.01%
2020/05/06	5	19.97	0	0.00	19.90	5	17,047	0.03%
2020/05/05	16	20.03	0	0.00	20.00	16	16,999	0.09%
2020/05/04	7	20.07	0	0.00	20.05	7	16,908	0.04%
2020/04/30	15.3	20.64	10	20.54	20.50	5.3	16,861	0.03%
2020/04/29	7	20.19	13	20.12	20.15	-6	16,727	-0.04%
2020/04/28	15	19.85	0	0.00	19.80	15	16,750	0.09%
2020/04/27	1	19.50	2	19.70	19.75	-1	17,023	-0.01%
2020/04/24	0	0.00	4	19.30	19.25	-4	16,937	-0.02%
2020/04/23	0.8	19.45	0	0.00	19.40	0.8	16,954	0.00%
2020/04/22	5	19.09	0	0.00	19.10	5	16,863	0.03%
2020/04/21	3	19.30	1	19.55	19.20	2	16,784	0.01%
2020/04/20	6	19.55	0	0.00	19.65	6	16,636	0.04%
2020/04/17	0	0.00	3	20.23	19.85	-3	16,586	-0.02%
2020/04/16	0	0.00	8	19.60	19.75	-8	16,425	-0.05%
2020/04/15	28	20.26	20	19.95	19.90	8	16,236	0.05%
2020/04/14	0	0.00	44	19.58	20.05	-44	15,789	-0.28%
2020/04/13	8	18.98	10	19.15	18.80	-2	15,475	-0.01%
2020/04/10	2	19.13	12.6	18.64	19.20	-10.6	15,350	-0.07%
2020/04/09	21	18.39	15	18.25	18.45	6	14,999	0.04%
2020/04/08	35	17.82	12	17.98	18.05	23	14,703	0.16%
2020/04/07	1	17.70	4	17.70	17.50	-3	14,472	-0.02%
2020/04/06	1	17.45	1	17.55	17.50	0	14,273	0.00%
2020/04/01	1.3	17.30	3	17.28	17.25	-1.8	14,084	-0.01%
2020/03/31	9	17.10	1	17.75	16.85	8	13,869	0.06%
2020/03/30	10	17.56	1	17.65	17.55	9	13,373	0.07%
2020/03/27	14	17.96	8	18.04	18.10	6	13,122	0.05%
2020/03/26	4	16.48	8	16.50	16.55	-4	12,658	-0.03%
2020/03/25	13	16.52	11	16.55	16.35	2	12,573	0.02%
2020/03/24	0	0.00	2	15.95	15.75	-2	12,418	-0.02%
2020/03/23	7	15.18	15	14.97	15.05	-8	12,260	-0.07%
2020/03/20	3.9	15.17	26	15.23	15.75	-22.1	12,115	-0.18%
2020/03/19	42	14.55	2	14.43	14.35	40	11,810	0.34%
2020/03/18	31	15.93	27	16.14	15.85	4	11,265	0.04%
2020/03/17	8	16.13	0	0.00	16.10	8	10,815	0.07%
2020/03/16	14	17.92	114	17.80	17.30	-100	10,338	-0.97%	大賣/
2020/03/13	16	18.30	9	18.42	18.70	7	9,853	0.07%
2020/03/12	22	20.75	36	21.61	20.20	-14	8,763	-0.16%
2020/03/11	2	22.30	0	0.00	22.05	2	8,146	0.02%
2020/03/10	153	22.22	1	22.30	22.30	152	7,960	1.91%	大買/鉅額交易
2020/03/09	43	22.85	10	22.79	22.60	33	7,710	0.43%
2020/03/06	14	23.60	0	0.00	23.55	14	7,362	0.19%
2020/03/05	2	24.03	0	0.00	23.95	2	7,265	0.03%
2020/03/04	7	24.04	0	0.00	23.95	7	7,204	0.10%
2020/03/03	1	23.90	2	24.00	23.85	-1	7,149	-0.01%
2020/03/02	17	23.69	7.1	23.60	23.75	9.9	7,140	0.14%
2020/02/27	19	24.07	0.1	24.20	24.15	18.9	7,159	0.26%
2020/02/26	3	24.18	0	0.00	24.20	3	7,024	0.04%
2020/02/25	9	24.33	0	0.00	24.30	9	6,898	0.13%
2020/02/24	13	24.57	22	24.70	24.55	-9	6,912	-0.13%
2020/02/21	1	24.75	0	0.00	24.95	1	6,851	0.01%
2020/02/19	0	0.00	1.1	24.95	24.95	-1.1	6,844	-0.02%
2020/02/18	2	24.83	0	0.00	24.85	2	6,864	0.03%
2020/02/17	7	24.95	2	24.93	24.95	5	6,932	0.07%
2020/02/14	0	0.00	0.1	25.00	25.00	-0.1	6,966	0.00%
2020/02/13	0	0.00	15	24.95	24.90	-15	7,063	-0.21%
2020/02/11	1	24.95	2	24.95	24.85	-1	7,198	-0.01%
2020/02/07	8	24.73	0	0.00	24.70	8	7,586	0.11%
2020/02/05	2	24.25	2	24.55	24.50	0	7,592	0.00%
2020/02/04	3	24.28	0	0.00	24.20	3	7,548	0.04%
2020/02/03	1	23.95	0	0.00	24.25	1	7,523	0.01%
2020/01/31	5	24.80	0	0.00	24.70	5	7,410	0.07%
2020/01/30	19	25.18	0	0.00	24.55	19	7,321	0.26%
2020/01/17	0	0.00	10	25.90	25.95	-10	6,904	-0.14%
2020/01/16	2	26.00	0	0.00	25.90	2	6,880	0.03%
2020/01/15	0	0.00	2	26.00	26.00	-2	6,926	-0.03%
2020/01/14	0	0.00	10	26.15	25.90	-10	7,064	-0.14%
2020/01/13	2	26.05	4	26.04	26.05	-2	6,948	-0.03%
2020/01/10	4	25.80	3	25.80	25.80	1	6,824	0.01%
2020/01/09	1	25.40	0	0.00	25.40	1	6,739	0.01%
2020/01/08	3	25.37	0	0.00	25.35	3	6,780	0.04%
2020/01/07	1	25.45	0	0.00	25.35	1	6,738	0.01%
2020/01/06	4	25.44	0	0.00	25.40	4	6,713	0.06%
2020/01/03	5	25.62	0	0.00	25.70	5	6,676	0.07%
2019/12/31	0	0.00	4.4	25.60	25.60	-4.4	6,663	-0.07%
2019/12/30	0	0.00	2	25.70	25.65	-2	6,678	-0.03%
2019/12/27	1	25.80	0	0.00	25.80	1	6,702	0.01%
2019/12/25	2	25.80	0.1	25.75	25.75	1.9	6,835	0.03%
2019/12/23	12	25.83	0	0.00	25.90	12	6,887	0.17%
2019/12/19	0.8	25.75	0	25.75	25.75	0.8	6,825	0.01%
2019/12/18	0	0.00	4	25.95	26.00	-4	6,798	-0.06%
2019/12/17	3	25.75	0	0.00	25.85	3	6,764	0.04%
2019/12/13	0	0.00	2	25.60	25.75	-2	6,656	-0.03%
2019/12/12	1	25.55	0	0.00	25.45	1	6,515	0.02%
2019/12/11	0.3	25.50	0	0.00	25.50	0.3	6,482	0.00%
2019/12/10	0	0.00	10	25.30	25.25	-10	6,503	-0.15%
2019/12/06	1	25.40	0	0.00	25.40	1	6,542	0.02%
2019/12/02	1	25.30	0	0.00	25.50	1	6,502	0.02%
2019/11/27	0	0.00	1	25.75	25.85	-1	6,446	-0.02%
2019/11/25	0	0.00	1.6	25.48	25.60	-1.6	6,206	-0.03%
2019/11/22	2	25.30	0	0.00	25.30	2	6,264	0.03%
2019/11/21	1	25.40	0	0.00	25.30	1	6,248	0.02%
2019/11/20	2	25.58	0	0.00	25.70	2	6,110	0.03%
2019/11/19	4	25.75	2	25.70	25.70	2	6,094	0.03%
2019/11/18	1	25.75	0	0.00	25.85	1	6,103	0.02%
2019/11/14	0.1	25.80	0	0.00	25.85	0.1	6,075	0.00%
2019/11/13	1	25.55	0	0.00	25.50	1	6,020	0.02%
2019/11/12	3	25.90	0	0.00	25.70	3	6,079	0.05%
2019/11/08	1	26.10	0	0.00	26.10	1	6,032	0.02%
2019/11/07	7	26.18	30	26.15	26.20	-23	5,978	-0.38%
2019/11/06	6	25.67	1	25.50	25.75	5	5,710	0.09%
2019/11/05	2	25.40	0	0.00	25.50	2	5,600	0.04%
2019/10/30	0	0.00	4	25.14	25.15	-4	5,892	-0.07%
2019/10/29	0	0.00	3	25.35	25.05	-3	5,864	-0.05%
2019/10/28	0	0.00	2	25.45	25.45	-2	5,801	-0.03%
2019/10/24	0	0.00	0.5	25.45	25.55	-0.5	5,947	-0.01%
2019/10/22	5	25.45	9	25.46	25.75	-4	5,927	-0.07%
2019/10/17	0	0.00	32	25.20	25.20	-32	5,932	-0.54%
2019/10/15	1	24.75	1	24.75	24.60	0	5,986	0.00%
2019/10/08	2	24.35	0	0.00	24.30	2	6,406	0.03%
2019/10/07	2	24.30	0	0.00	24.35	2	6,424	0.03%
2019/10/03	2	24.40	0	0.00	24.35	2	6,519	0.03%
2019/10/01	0	0.00	0.2	24.65	24.65	-0.2	6,616	0.00%
2019/09/27	0	0.00	3	24.65	24.60	-3	6,628	-0.05%
2019/09/26	11	24.90	0	0.00	24.80	11	6,776	0.16%
2019/09/25	15	25.06	30	25.05	24.95	-15	7,372	-0.20%
2019/09/24	6	25.10	0	0.00	25.25	6	7,588	0.08%
2019/09/23	1	25.05	0	25.15	25.15	1	8,350	0.01%
2019/09/20	0	0.00	0.5	25.05	25.05	-0.5	8,462	-0.01%
2019/09/19	13	25.14	0	0.00	25.05	13	8,486	0.15%
2019/09/16	0	0.00	6	25.48	25.40	-6	8,774	-0.07%
2019/09/12	0	0.00	7	25.51	25.40	-7	8,864	-0.08%
2019/09/11	0	0.00	1.2	25.29	25.30	-1.2	9,067	-0.01%
2019/09/10	1	25.00	0	0.00	25.15	1	9,151	0.01%
2019/09/06	4	24.79	2	24.78	24.75	2	9,273	0.02%
2019/09/04	0	0.00	2	24.50	24.50	-2	9,494	-0.02%
2019/09/02	2	24.58	0	0.00	24.40	2	9,672	0.02%
2019/08/30	0	0.00	2	24.40	24.60	-2	9,698	-0.02%
2019/08/29	1	24.30	3	24.23	24.25	-2	9,740	-0.02%
2019/08/28	0	0.00	0.1	24.35	24.40	-0.1	9,823	0.00%
2019/08/19	0	0.00	8	24.31	24.40	-8	10,904	-0.07%
2019/08/16	0	0.00	3	24.13	24.20	-3	10,906	-0.03%
2019/08/15	2	23.90	1	24.25	23.85	1	10,879	0.01%
2019/08/13	1	24.10	0	0.00	24.10	1	10,900	0.01%
2019/08/06	8	23.89	4	23.85	23.95	4	11,032	0.04%
2019/08/05	4	24.38	5	24.55	24.30	-1	10,938	-0.01%
2019/08/02	3	24.77	10	24.75	24.85	-7	10,893	-0.06%
2019/08/01	0	0.00	2	25.30	25.10	-2	10,859	-0.02%
2019/07/31	0	0.00	2	25.70	25.75	-2	10,776	-0.02%
2019/07/29	1	25.75	0	0.00	25.75	1	10,777	0.01%
2019/07/26	4	25.70	2	25.60	25.65	2	10,783	0.02%
2019/07/24	1	26.00	0	0.00	25.85	1	10,878	0.01%
2019/07/23	0	0.00	2	26.20	26.15	-2	10,873	-0.02%
2019/07/22	0.4	26.15	5	26.20	26.15	-4.6	10,814	-0.04%
2019/07/19	8	26.00	2	26.25	26.25	6	10,894	0.06%
2019/07/18	4	25.90	3	25.95	26.00	1	10,828	0.01%
2019/07/17	0	0.00	72	26.08	26.05	-72	10,818	-0.67%
2019/07/16	70.2	26.35	0	0.00	26.45	70.2	10,714	0.66%
2019/07/15	0	0.00	1	26.00	26.35	-1	10,535	-0.01%
2019/07/12	0	0.00	12.4	25.74	25.75	-12.4	10,358	-0.12%
2019/07/11	0	0.00	2	25.85	25.75	-2	10,482	-0.02%
2019/07/10	0	0.00	1.5	25.52	25.70	-1.5	10,606	-0.01%
2019/07/09	0.2	25.45	2	25.55	25.45	-1.8	10,959	-0.02%
2019/07/05	0.2	25.70	2	25.70	25.75	-1.8	11,183	-0.02%
2019/07/04	21	25.64	0	0.00	25.65	21	11,201	0.19%
2019/07/03	7	25.78	4.3	25.78	25.75	2.7	11,232	0.02%
2019/07/02	12	25.85	52	25.85	25.55	-40	11,250	-0.36%
2019/07/01	0	0.00	9	25.21	25.30	-9	10,710	-0.08%
2019/06/28	7.2	24.71	35	24.65	24.85	-27.8	10,506	-0.26%
2019/06/27	0	0.00	0.1	24.50	24.55	-0.1	9,837	0.00%
2019/06/26	0	0.00	3	24.25	24.15	-3	9,793	-0.03%
2019/06/25	0	0.00	4	24.35	24.30	-4	9,925	-0.04%
2019/06/21	0	0.00	1	24.05	24.00	-1	10,358	-0.01%
2019/06/20	5	24.20	9	24.21	24.30	-4	10,351	-0.04%
2019/06/19	0.6	24.20	3	24.20	24.35	-2.4	11,058	-0.02%
2019/06/18	4	23.96	0	0.00	23.85	4	10,811	0.04%
2019/06/17	4	24.21	1	24.20	24.00	3	10,723	0.03%
2019/06/14	2	24.35	2	24.35	24.15	0	10,809	0.00%
2019/06/13	0	0.00	5	24.30	24.45	-5	10,800	-0.05%
2019/06/12	1.6	24.51	0	0.00	24.50	1.6	10,744	0.01%
2019/06/11	0	0.00	17	24.65	24.80	-17	10,704	-0.16%
2019/06/05	2	23.95	0	0.00	23.90	2	10,484	0.02%
2019/06/04	2	23.90	0	0.00	24.00	2	10,521	0.02%
2019/06/03	2.3	23.82	0	0.00	23.70	2.3	10,501	0.02%
2019/05/31	1	24.30	0	0.00	24.40	1	10,484	0.01%
2019/05/30	30	23.70	138	23.66	24.25	-108	10,350	-1.04%	大賣/鉅額交易
2019/05/29	1	23.10	21	23.00	23.00	-20	10,229	-0.20%
2019/05/28	27.2	22.90	0	0.00	23.00	27.2	10,188	0.27%
2019/05/27	2	24.03	0	0.00	24.05	2	9,500	0.02%
2019/05/24	0	0.00	1	24.10	24.10	-1	9,537	-0.01%
2019/05/23	1	24.15	0	0.00	24.05	1	9,647	0.01%
2019/05/22	0	0.00	2	24.40	24.50	-2	9,685	-0.02%
2019/05/21	2	24.48	0	0.00	24.25	2	9,713	0.02%
2019/05/20	0	0.00	1	24.25	24.25	-1	9,562	-0.01%
2019/05/17	3	23.92	0	0.00	23.90	3	9,536	0.03%
2019/05/16	2.5	24.09	0	0.00	24.00	2.5	9,518	0.03%
2019/05/15	6	24.25	0.1	24.30	24.15	5.9	9,575	0.06%
2019/05/14	1	24.25	12	24.30	24.30	-11	9,569	-0.11%
2019/05/13	6	24.69	4	24.70	24.60	2	9,483	0.02%
2019/05/10	1	24.90	0	0.00	24.85	1	9,530	0.01%
2019/05/09	6	24.95	2	24.95	24.95	4	9,708	0.04%
2019/05/08	7	25.06	0	0.00	25.05	7	9,765	0.07%
2019/05/07	1	25.50	0.2	25.50	25.45	0.8	9,787	0.01%
2019/05/06	3	25.50	0	0.00	25.45	3	9,917	0.03%
2019/05/03	0	0.00	1	25.90	25.85	-1	9,975	-0.01%
2019/05/02	4	26.20	13	26.18	26.20	-9	9,981	-0.09%
2019/04/30	1	25.65	4	25.53	25.70	-3	9,877	-0.03%
2019/04/29	5.4	25.27	0	0.00	25.30	5.4	9,868	0.05%
2019/04/26	2	25.23	0	0.00	25.15	2	9,948	0.02%
2019/04/25	1	25.00	2	25.15	25.15	-1	10,078	-0.01%
2019/04/24	1	25.40	0	0.00	25.30	1	10,249	0.01%
2019/04/23	2	25.53	1.1	25.60	25.55	0.9	10,445	0.01%
2019/04/22	0	0.00	2	25.55	25.65	-2	10,664	-0.02%
2019/04/19	1	25.45	0	0.00	25.40	1	10,703	0.01%
2019/04/18	12	25.41	2	25.40	25.30	10	10,703	0.09%
2019/04/17	26	25.39	6	25.53	25.30	20	10,749	0.19%
2019/04/16	3	24.80	3	24.82	24.80	0	10,570	0.00%
2019/04/15	20.4	24.71	2	24.68	24.65	18.4	10,440	0.18%
2019/04/12	6.3	25.42	1	25.35	25.40	5.3	10,044	0.05%
2019/04/11	70	25.45	0	0.00	25.50	70	9,889	0.71%
2019/04/10	4	25.46	7	25.56	25.50	-3	9,742	-0.03%
2019/04/09	7	25.49	3.2	25.64	25.55	3.8	9,742	0.04%
2019/04/08	3	25.43	0	0.00	25.40	3	9,620	0.03%
2019/04/03	3.3	25.75	0.5	25.80	25.65	2.8	9,403	0.03%
2019/04/02	5	26.00	1	26.00	25.95	4	9,306	0.04%
2019/04/01	19	25.92	0	0.00	25.85	19	9,283	0.20%
2019/03/29	2	26.10	8	25.96	26.15	-6	9,129	-0.07%
2019/03/28	9	25.88	2	25.60	25.85	7	9,044	0.08%
2019/03/27	32	25.87	140	25.73	25.55	-108	8,873	-1.22%	大賣/鉅額交易
2019/03/26	4	26.78	5.4	26.89	26.75	-1.4	8,387	-0.02%
2019/03/25	5	26.70	11.1	26.73	26.90	-6.1	8,385	-0.07%
2019/03/22	16	27.14	39	27.34	27.15	-23	8,232	-0.28%
2019/03/21	2	28.73	0	0.00	28.70	2	7,474	0.03%
2019/03/20	24	28.72	0	0.00	28.70	24	7,503	0.32%
2019/03/19	51	28.91	2	29.10	28.80	49	7,494	0.65%
2019/03/18	2	29.15	2	29.20	29.05	0	7,370	0.00%
2019/03/15	12	29.60	0	0.00	29.55	12	7,373	0.16%
2019/03/14	0.4	29.50	6	29.48	29.50	-5.6	7,342	-0.08%
2019/03/13	27	29.35	3	29.25	29.25	24	7,251	0.33%
2019/03/11	2	29.25	0	0.00	29.10	2	7,265	0.03%
2019/03/08	0	0.00	12.2	29.29	29.25	-12.2	7,286	-0.17%
2019/03/06	21	29.25	8	29.21	29.30	13	7,306	0.18%
2019/03/04	2	28.60	1	28.70	28.65	1	7,335	0.01%
2019/02/27	1	28.75	0	0.00	28.75	1	7,306	0.01%
2019/02/26	1	28.90	2	28.95	28.90	-1	7,264	-0.01%
2019/02/25	1	28.65	1	28.80	28.85	0	7,222	0.00%
2019/02/22	1.1	28.50	0	0.00	28.55	1.1	7,262	0.02%
2019/02/21	1	28.45	0	0.00	28.65	1	7,126	0.01%
2019/02/20	0	0.00	10	28.50	28.65	-10	7,070	-0.14%
2019/02/19	2	28.50	3	28.50	28.50	-1	7,035	-0.01%
2019/02/18	0	0.00	1	28.55	28.50	-1	7,054	-0.01%
2019/02/15	0	0.00	2	28.38	28.40	-2	7,052	-0.03%
2019/02/14	0	0.00	7	28.24	28.35	-7	6,991	-0.10%
2019/02/13	2	27.85	1	27.95	27.80	1	6,851	0.01%
2019/02/12	0	0.00	0.4	27.75	27.65	-0.4	6,803	-0.01%
2019/01/28	1	27.15	2	27.25	27.20	-1	6,517	-0.02%
2019/01/25	1	26.90	0	0.00	27.15	1	6,475	0.02%
2019/01/24	2	26.73	0	0.00	26.60	2	6,376	0.03%
2019/01/23	1	26.85	0	0.00	26.80	1	6,402	0.02%
2019/01/21	2	26.85	2	27.00	27.30	0	6,343	0.00%
2019/01/18	3	26.75	0	0.00	26.65	3	6,356	0.05%
2019/01/17	3	26.60	3	26.75	26.55	0	6,321	0.00%
2019/01/16	4	26.61	1	26.80	26.80	3	6,235	0.05%
2019/01/15	35	27.25	0	0.00	27.05	35	5,997	0.58%
2019/01/14	109	27.40	0	0.00	27.20	109	5,816	1.87%	大買/鉅額交易
2019/01/11	1	28.20	1	28.30	28.25	0	5,600	0.00%
2019/01/10	0	0.00	3	28.20	28.10	-3	5,589	-0.05%
2019/01/09	3	28.03	2	28.20	28.10	1	5,608	0.02%
2019/01/08	1	27.85	3	28.15	27.80	-2	5,572	-0.04%
2019/01/07	1	27.85	6	28.00	28.05	-5	5,626	-0.09%
2019/01/04	2	27.73	0	0.00	27.60	2	5,777	0.03%
2019/01/03	3	28.08	0	0.00	27.85	3	6,054	0.05%
2019/01/02	2	27.93	0	0.00	27.85	2	6,132	0.03%
2018/12/28	4	27.84	0	0.00	27.85	4	6,282	0.06%
2018/12/27	2	27.98	0	0.00	27.95	2	6,298	0.03%
2018/12/26	1	27.90	0	0.00	27.90	1	6,379	0.02%
2018/12/25	1	27.85	0	0.00	27.90	1	6,491	0.02%
2018/12/24	2	28.25	10	28.25	28.20	-8	6,580	-0.12%
2018/12/20	1	28.35	0	0.00	28.30	1	6,810	0.01%
2018/12/19	0	0.00	6	28.53	28.55	-6	6,797	-0.09%
2018/12/17	4	28.93	0	0.00	28.90	4	6,801	0.06%
2018/12/14	1	28.85	0	0.00	28.90	1	6,850	0.01%
2018/12/13	3	28.87	0	0.00	28.90	3	6,816	0.04%
2018/12/11	0	0.00	0.2	28.95	28.90	-0.2	6,762	0.00%
2018/12/10	2	28.90	0	0.00	28.85	2	6,708	0.03%
2018/12/06	0	0.00	1	29.65	29.40	-1	6,648	-0.02%
2018/12/05	0	0.00	1	29.50	29.45	-1	6,643	-0.02%
2018/12/03	0	0.00	0.6	29.60	29.60	-0.6	6,653	-0.01%
2018/11/29	3	28.98	0	0.00	28.95	3	6,567	0.05%
2018/11/28	2	29.15	0	0.00	29.10	2	6,466	0.03%
2018/11/27	2	29.23	0	0.00	29.45	2	6,344	0.03%
2018/11/26	0	0.00	1	29.80	29.50	-1	6,416	-0.02%
2018/11/20	1	29.95	0	0.00	29.70	1	6,381	0.02%
2018/11/19	0	0.00	4	29.95	30.00	-4	6,411	-0.06%
2018/11/16	0	0.00	39	29.91	29.90	-39	6,414	-0.61%
2018/11/15	1	29.85	9	29.90	29.95	-8	6,404	-0.12%
2018/11/14	1	29.75	24	29.80	29.90	-23	6,418	-0.36%
2018/11/12	1	29.90	0	0.00	29.85	1	6,453	0.02%
2018/11/07	1	29.75	46	29.89	30.00	-45	6,447	-0.70%
2018/11/06	1	29.65	1	29.60	29.80	0	6,472	0.00%
2018/11/05	1	29.30	9	29.35	29.55	-8	6,418	-0.12%
2018/11/02	0	0.00	2	29.23	29.45	-2	6,463	-0.03%
2018/11/01	0	0.00	2	29.30	29.30	-2	6,597	-0.03%
2018/10/31	0	0.00	3	29.20	29.40	-3	6,589	-0.05%
2018/10/30	0	0.00	6	28.52	28.65	-6	6,532	-0.09%
2018/10/25	4	27.91	5	27.90	27.90	-1	7,177	-0.01%
2018/10/24	10	28.24	2	28.40	28.30	8	7,180	0.11%
2018/10/23	6	28.45	0	0.00	28.40	6	7,132	0.08%
2018/10/19	15	28.32	0	0.00	28.60	15	7,106	0.21%
2018/10/18	2	28.65	1	28.65	28.60	1	7,119	0.01%
2018/10/17	2	28.95	2	29.00	28.90	0	7,285	0.00%
2018/10/16	14	28.74	0	0.00	28.85	14	7,407	0.19%
2018/10/15	8	28.69	1	28.70	28.65	7	7,385	0.09%
2018/10/11	17	28.71	19	28.73	28.50	-2	7,206	-0.03%
2018/10/08	14	29.76	45	29.87	29.75	-31	6,846	-0.45%
2018/10/05	0	0.00	20	30.05	30.15	-20	6,717	-0.30%
2018/10/03	0	0.00	13	30.48	30.35	-13	6,482	-0.20%
2018/10/02	60	30.45	0	0.00	30.45	60	6,395	0.94%
2018/10/01	0	0.00	32	30.68	30.75	-32	6,372	-0.50%
2018/09/28	6	30.53	16	30.66	30.70	-10	6,393	-0.16%
2018/09/27	5	30.45	2	30.50	30.50	3	6,263	0.05%
2018/09/26	1	30.35	0	0.00	30.45	1	6,196	0.02%
2018/09/21	0	0.00	8	30.14	30.15	-8	6,162	-0.13%
2018/09/19	0.9	29.70	0.4	29.70	29.60	0.5	6,214	0.01%
2018/09/17	2	29.65	0	0.00	29.50	2	6,265	0.03%
2018/09/14	0	0.00	5	29.75	29.65	-5	6,309	-0.08%
2018/09/13	1	29.45	5	29.55	29.65	-4	6,304	-0.06%
2018/09/12	93	29.60	1	29.60	29.40	92	6,343	1.45%
2018/09/11	157	29.68	2.1	29.85	29.75	154.9	6,331	2.45%	大買/鉅額交易
2018/09/10	22	29.66	1	29.55	29.55	21	6,388	0.33%
2018/09/07	2	29.78	0	0.00	29.70	2	6,531	0.03%
2018/09/06	3	29.90	0.4	30.00	29.75	2.6	6,564	0.04%
2018/09/05	1	30.00	0	0.00	29.95	1	6,566	0.02%
2018/09/03	2	30.23	0	0.00	30.25	2	6,627	0.03%
2018/08/31	0.1	30.55	3	30.38	30.55	-2.9	6,634	-0.04%
2018/08/30	1	30.25	5	30.25	30.25	-4	6,570	-0.06%
2018/08/29	0	0.00	8	30.19	30.25	-8	6,559	-0.12%
2018/08/27	1	29.90	0	0.00	29.85	1	6,587	0.02%
2018/08/24	2	29.75	0	0.00	29.75	2	6,699	0.03%
2018/08/23	28	29.87	0	0.00	29.90	28	6,980	0.40%
2018/08/22	4	29.93	0	0.00	29.90	4	7,107	0.06%
2018/08/21	1	29.80	0	0.00	29.85	1	7,109	0.01%
2018/08/20	7	29.89	1	29.90	29.80	6	7,113	0.08%
2018/08/17	42	30.05	0	0.00	30.00	42	7,133	0.59%
2018/08/16	7	29.80	1	29.95	30.05	6	7,166	0.08%
2018/08/15	1	29.95	0	0.00	29.85	1	7,207	0.01%
2018/08/13	34	29.99	1	29.95	29.95	33	7,416	0.44%
2018/08/10	2	30.40	4	30.30	30.30	-2	7,612	-0.03%
2018/08/09	10	30.57	2	30.55	30.50	8	7,633	0.10%
2018/08/08	0	0.00	3	30.33	30.40	-3	7,523	-0.04%
2018/08/07	7	30.01	0	0.00	30.00	7	7,456	0.09%
2018/08/06	12	30.14	3	30.15	30.00	9	7,447	0.12%
2018/08/03	76	30.17	2	30.05	30.05	74	7,438	0.99%
2018/08/02	1	32.95	1	32.90	32.85	0	7,062	0.00%
2018/08/01	0	0.00	61	32.80	32.95	-61	6,827	-0.89%
2018/07/31	0	0.00	9	32.49	32.40	-9	6,722	-0.13%
2018/07/30	2	32.33	1	32.40	32.40	1	6,639	0.02%
2018/07/27	2	32.10	0	0.00	32.20	2	6,796	0.03%
2018/07/26	0	0.00	0.1	32.20	32.25	-0.1	6,823	0.00%
2018/07/25	0	0.00	12	32.00	31.95	-12	6,822	-0.18%
2018/07/24	1.1	31.80	0	0.00	31.80	1.1	6,819	0.02%
2018/07/23	28	31.56	0	0.00	31.40	28	6,671	0.42%
2018/07/20	15	31.85	0.1	31.75	31.75	14.9	6,688	0.22%
2018/07/17	0.3	31.95	0	0.00	32.00	0.3	6,860	0.00%
2018/07/16	0	0.00	4	32.03	31.95	-4	6,871	-0.06%
2018/07/12	0	0.00	1	32.00	32.00	-1	7,048	-0.01%
2018/07/06	3	31.43	0	0.00	31.60	3	7,390	0.04%
2018/07/05	0	0.00	0	31.60	31.60	0	7,445	0.00%
2018/07/04	5	31.55	0	0.00	31.70	5	7,566	0.07%
2018/07/03	3	31.60	12.9	31.59	31.45	-9.9	7,581	-0.13%
2018/07/02	1	32.00	0	0.00	31.80	1	7,566	0.01%
2018/06/29	3	32.20	2	32.10	32.10	1	7,536	0.01%
2018/06/27	0	0.00	1	32.15	32.15	-1	7,350	-0.01%
2018/06/26	2	31.80	1	32.00	31.80	1	7,345	0.01%
2018/06/25	2	31.93	0	0.00	32.00	2	7,312	0.03%
2018/06/22	0	0.00	1.8	31.80	31.80	-1.8	7,319	-0.02%
2018/06/21	5	32.00	0	0.00	31.95	5	7,329	0.07%
2018/06/15	0	0.00	1	32.10	32.40	-1	7,320	-0.01%
2018/06/14	4	32.03	0	0.00	31.90	4	7,180	0.06%
2018/06/12	4	32.15	0	0.00	32.20	4	7,319	0.05%
2018/06/11	5	32.39	0.1	32.40	32.40	4.9	7,299	0.07%
2018/06/08	2	32.65	2	32.78	32.70	0	7,270	0.00%
2018/06/07	20	32.76	0	0.00	32.70	20	7,314	0.27%
2018/06/06	11	32.80	0	0.00	32.80	11	7,395	0.15%
2018/06/05	0	0.00	1	32.75	32.85	-1	7,389	-0.01%
2018/05/31	13	31.66	4	32.00	31.45	9	7,324	0.12%
2018/05/30	117	32.27	1	32.25	32.00	116	7,085	1.64%	大買/鉅額交易
2018/05/28	0	0.00	1	32.90	33.00	-1	7,071	-0.01%
2018/05/24	1	32.95	0.7	32.95	33.10	0.3	7,136	0.00%
2018/05/23	5	32.85	2	32.95	32.90	3	7,116	0.04%
2018/05/22	7	32.86	0.4	32.80	32.85	6.6	7,075	0.09%
2018/05/21	11	33.13	16.5	33.06	33.15	-5.5	7,044	-0.08%
2018/05/18	8	32.26	74	32.47	32.60	-66	6,938	-0.95%
2018/05/17	11	31.90	3	31.87	31.85	8	6,777	0.12%
2018/05/16	2	31.70	0	0.00	31.85	2	6,896	0.03%
2018/05/15	3	31.45	0	0.00	31.40	3	6,939	0.04%
2018/05/14	0	0.00	1.2	31.57	31.45	-1.2	7,206	-0.02%
2018/05/11	0.6	31.35	1	31.55	31.50	-0.5	7,235	-0.01%
2018/05/10	0	0.00	3	31.27	31.25	-3	7,182	-0.04%
2018/05/09	0	0.00	4	31.15	31.30	-4	7,143	-0.06%
2018/05/08	6	30.85	1	31.15	31.15	5	7,198	0.07%
2018/05/07	6	30.95	0	0.00	30.90	6	7,198	0.08%
2018/05/04	135	31.25	18	31.29	30.85	117	7,196	1.63%	大買/鉅額交易
2018/05/03	2	31.55	1	31.85	31.55	1	7,066	0.01%
2018/05/02	1	32.05	7	32.24	32.00	-6	7,089	-0.08%
2018/04/27	5	32.36	9	32.28	32.30	-4	7,165	-0.06%
2018/04/26	4	32.41	23.5	32.33	32.10	-19.5	7,172	-0.27%
2018/04/25	3	31.68	2	31.95	32.00	1	7,065	0.01%
2018/04/24	0	0.00	10	31.68	31.65	-10	7,123	-0.14%
2018/04/20	0	0.00	5.4	31.47	31.35	-5.4	7,132	-0.08%
2018/04/19	0	0.00	15	31.62	31.70	-15	7,139	-0.21%
2018/04/17	1	30.90	11	31.05	31.15	-10	6,999	-0.14%
2018/04/13	0	0.00	10	31.25	31.05	-10	7,000	-0.14%
2018/04/12	6	31.14	1	31.00	31.20	5	6,915	0.07%
2018/04/11	0	0.00	11	30.88	30.85	-11	6,821	-0.16%
2018/04/10	0	0.00	1.8	30.65	30.80	-1.8	6,790	-0.03%
2018/03/31	1	30.10	3	30.15	30.05	-2	6,804	-0.03%
2018/03/30	37	30.09	0	0.00	30.00	37	6,840	0.54%
2018/03/29	5	30.16	0	0.00	30.25	5	6,806	0.07%
2018/03/28	1	30.40	0	0.00	30.40	1	6,745	0.01%
2018/03/27	0.3	30.50	1.1	30.54	30.55	-0.8	6,805	-0.01%
2018/03/26	4.2	30.01	1	30.05	30.20	3.2	6,799	0.05%
2018/03/23	8	29.99	0	0.00	29.90	8	6,836	0.12%
2018/03/22	6	30.40	0	0.00	30.60	6	6,893	0.09%
2018/03/21	2	30.35	0.1	30.35	30.40	1.9	6,865	0.03%
2018/03/20	7	30.42	0	0.00	30.40	7	7,283	0.10%
2018/03/19	2	30.65	6	30.76	30.80	-4	7,390	-0.05%
2018/03/16	1	30.10	1	31.05	31.05	0	7,375	0.00%
2018/03/15	0	0.00	0.5	30.10	30.10	-0.5	7,265	-0.01%
2018/03/14	0	0.00	4	30.18	30.35	-4	7,429	-0.05%
2018/03/13	0.6	30.25	3	30.18	30.25	-2.4	7,410	-0.03%
2018/03/12	5	30.10	2	30.35	30.35	3	7,425	0.04%
2018/03/07	0	0.00	2	29.60	29.65	-2	7,657	-0.03%
2018/03/06	1	29.40	10	29.40	29.55	-9	7,878	-0.11%
2018/03/05	15	29.23	0	0.00	29.05	15	8,092	0.19%
2018/03/02	6	29.20	0	0.00	29.50	6	8,128	0.07%
2018/03/01	1	29.40	0	0.00	29.45	1	8,156	0.01%
2018/02/27	1	29.40	0	0.00	29.40	1	8,192	0.01%
2018/02/26	2	30.05	1	30.10	30.05	1	8,088	0.01%
2018/02/23	0	0.00	1	29.70	30.00	-1	8,187	-0.01%
2018/02/22	16	29.25	0	0.00	29.45	16	8,533	0.19%
2018/02/21	1	29.50	0.2	29.65	29.55	0.8	9,076	0.01%
2018/02/09	1	28.40	0	0.00	29.05	1	9,039	0.01%
2018/02/08	2	28.93	1.5	28.90	28.90	0.5	8,919	0.01%
2018/02/07	3	28.88	0.4	29.15	29.15	2.7	8,796	0.03%
2018/02/06	9	28.63	3.2	28.54	28.45	5.8	8,731	0.07%
2018/02/05	2	29.90	1	30.00	29.90	1	8,454	0.01%
2018/01/31	8	29.95	2	30.03	30.00	6	8,430	0.07%
2018/01/30	3	30.18	38	30.15	30.20	-35	8,383	-0.42%
2018/01/29	0	0.00	6	30.40	30.50	-6	8,387	-0.07%
2018/01/26	32	30.40	0	0.00	30.35	32	8,385	0.38%
2018/01/25	1	30.50	6	30.60	30.55	-5	8,399	-0.06%
2018/01/24	2	30.60	0	0.00	30.65	2	8,335	0.02%
2018/01/23	0	0.00	4	30.80	30.95	-4	8,319	-0.05%
2018/01/22	0	0.00	2	30.95	31.00	-2	8,333	-0.02%
2018/01/19	0	0.00	0.7	31.15	31.30	-0.7	8,419	-0.01%
2018/01/18	6	31.38	25	31.28	31.15	-19	8,346	-0.23%
2018/01/17	0	0.00	5	30.90	30.95	-5	8,184	-0.06%
2018/01/16	90	30.71	3	30.82	30.90	87	8,105	1.07%
2018/01/15	50	30.60	8	30.66	30.70	42	8,078	0.52%
2018/01/11	0	0.00	14	30.43	30.45	-14	8,137	-0.17%
2018/01/10	1.3	30.39	10	30.59	30.50	-8.7	8,239	-0.11%
2018/01/09	1	30.25	16	30.21	30.25	-15	8,232	-0.18%
2018/01/08	1	30.20	1	30.35	30.35	0	8,205	0.00%
2018/01/05	0	0.00	11	30.29	30.30	-11	8,218	-0.13%
2018/01/04	0	0.00	3	30.28	30.30	-3	8,291	-0.04%
2018/01/03	0	0.00	2	30.20	30.25	-2	8,242	-0.02%
2018/01/02	1	29.95	0	0.00	30.00	1	8,186	0.01%