中壽 (2823)-群益金鼎-開元券商分點個股進出

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－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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	4	30.80	57.2	30.89	30.55	-53.2	11,249	-0.47%
2021/12/16	0.1	30.35	23.2	30.62	30.50	-23.1	9,256	-0.25%
2021/12/15	50	30.72	8.4	30.72	30.60	41.6	8,905	0.47%
2021/12/14	0	0.00	1.2	30.75	30.85	-1.2	8,641	-0.01%
2021/12/13	0	0.00	21	30.98	30.95	-21	8,683	-0.24%
2021/12/10	0	0.00	12.1	30.91	30.80	-12.1	8,650	-0.14%
2021/12/09	2	30.75	35.3	30.78	30.80	-33.3	8,635	-0.39%
2021/12/08	0	0.00	5	30.95	30.70	-5	8,668	-0.06%
2021/12/07	0	0.00	47.1	30.76	30.85	-47.1	8,576	-0.55%
2021/12/06	20	30.55	26.2	30.72	30.70	-6.2	8,520	-0.07%
2021/12/03	30	30.65	16.2	30.69	30.65	13.8	8,500	0.16%
2021/12/02	2	30.43	175	30.43	30.50	-173	8,443	-2.05%	大賣/鉅額交易
2021/12/01	0.3	30.45	7	30.59	30.55	-6.7	8,371	-0.08%
2021/11/30	0	0.00	2	30.50	30.65	-2	8,389	-0.02%
2021/11/29	0	0.00	1	30.40	30.45	-1	8,370	-0.01%
2021/11/26	20	30.76	2.1	30.79	30.60	17.9	8,342	0.21%
2021/11/25	0	0.00	12.4	30.77	30.80	-12.4	8,361	-0.15%
2021/11/24	0	0.00	8	30.90	30.85	-8	8,521	-0.09%
2021/11/23	0.1	30.55	0	0.00	30.55	0.1	8,580	0.00%
2021/11/22	0	0.00	5.5	30.60	30.60	-5.5	8,604	-0.06%
2021/11/19	0.7	30.78	2.5	30.84	30.75	-1.8	8,652	-0.02%
2021/11/18	0	0.00	1	30.90	31.15	-1	8,619	-0.01%
2021/11/17	2	31.00	10.9	30.85	30.95	-8.9	8,458	-0.10%
2021/11/16	1	30.05	2	30.00	30.15	-1	8,230	-0.01%
2021/11/15	1	30.15	1	30.10	30.15	0	8,584	0.00%
2021/11/12	0	0.00	2	29.33	29.60	-2	8,651	-0.02%
2021/11/11	0	0.00	1	29.05	29.10	-1	8,813	-0.01%
2021/11/10	0	0.00	0.9	28.95	28.95	-0.9	9,555	-0.01%
2021/11/09	0	0.00	46.1	29.00	29.00	-46.1	11,440	-0.40%
2021/11/08	1	29.05	2.4	28.98	28.95	-1.4	11,580	-0.01%
2021/11/05	0	0.00	3	28.80	28.85	-3	11,933	-0.03%
2021/11/02	0	0.00	5	29.05	29.05	-5	11,952	-0.04%
2021/10/29	1	29.00	0	0.00	29.00	1	11,951	0.01%
2021/10/26	0	0.00	1	29.00	28.95	-1	11,818	-0.01%
2021/10/25	2	28.90	0	0.00	28.90	2	11,773	0.02%
2021/10/22	0	0.00	2	30.00	30.05	-2	11,821	-0.02%
2021/10/21	0	0.00	5	30.05	30.05	-5	11,764	-0.04%
2021/10/20	0	0.00	1	30.05	29.95	-1	11,772	-0.01%
2021/10/19	50	30.00	5	30.02	30.00	45	11,792	0.38%
2021/10/18	0	0.00	32	29.90	29.90	-32	11,773	-0.27%
2021/10/15	0	0.00	8	29.61	29.60	-8	11,678	-0.07%
2021/10/14	0	0.00	2	29.60	29.60	-2	11,761	-0.02%
2021/10/13	5	29.50	5	29.65	29.55	0	11,996	0.00%
2021/10/12	0	0.00	6	29.32	29.40	-6	12,394	-0.05%
2021/10/08	0	0.00	3	29.28	29.25	-3	12,413	-0.02%
2021/10/07	0	0.00	2	29.38	29.25	-2	12,446	-0.02%
2021/10/06	0.3	29.05	25	29.15	29.15	-24.7	12,565	-0.20%
2021/10/05	5	29.00	5	28.97	29.00	0	12,741	0.00%
2021/10/04	0	0.00	1.5	28.95	28.90	-1.5	12,872	-0.01%
2021/10/01	2	28.85	107	28.90	28.95	-105	13,127	-0.80%	大賣/鉅額交易
2021/09/30	1	29.00	2	28.98	29.00	-1	14,398	-0.01%
2021/09/29	2	28.95	2	28.93	28.95	0	14,634	0.00%
2021/09/28	0	0.00	4	29.04	29.00	-4	14,642	-0.03%
2021/09/27	0	0.00	62	29.12	29.05	-62	14,704	-0.42%
2021/09/24	1	29.00	21	29.07	29.00	-20	15,157	-0.13%
2021/09/23	0	0.00	208	28.99	29.00	-208	15,295	-1.36%	大賣/鉅額交易
2021/09/22	0	0.00	5	28.94	28.90	-5	15,391	-0.03%
2021/09/16	0	0.00	4	29.51	29.50	-4	15,508	-0.03%
2021/09/15	10	29.03	5	29.12	29.25	5	15,525	0.03%
2021/09/14	8	29.10	2	29.10	29.10	6	16,446	0.04%
2021/09/13	0	0.00	16.3	29.02	29.00	-16.3	16,417	-0.10%
2021/09/10	0	0.00	11	28.80	28.80	-11	16,394	-0.07%
2021/09/09	3	28.60	3	28.70	28.75	0	16,479	0.00%
2021/09/08	0	0.00	5	28.75	28.70	-5	16,443	-0.03%
2021/09/07	0	0.00	1.1	28.74	28.80	-1.1	16,434	-0.01%
2021/09/03	0	0.00	3.3	28.79	28.85	-3.3	16,379	-0.02%
2021/09/02	5	28.70	0	0.00	28.75	5	16,345	0.03%
2021/08/30	0	0.00	13	28.95	29.00	-13	16,103	-0.08%
2021/08/27	35	28.66	12	28.70	28.70	23	15,947	0.14%
2021/08/26	0	0.00	10.2	28.57	28.60	-10.2	15,845	-0.06%
2021/08/25	0	0.00	12.9	28.57	28.65	-12.9	15,826	-0.08%
2021/08/24	0	0.00	132	28.33	28.50	-132	15,681	-0.84%	大賣/鉅額交易
2021/08/23	0	28.25	6	28.33	28.35	-6	15,615	-0.04%
2021/08/20	20	28.13	21.3	28.18	28.15	-1.3	15,649	-0.01%
2021/08/19	165	28.40	24.9	28.44	28.35	140.1	15,758	0.89%	大買/鉅額交易
2021/08/18	0	0.00	41	28.20	28.50	-41	15,735	-0.26%
2021/08/17	22	28.00	9.2	28.11	28.15	12.8	15,531	0.08%
2021/08/16	46.1	27.93	121	28.32	27.95	-74.9	15,175	-0.49%	大賣/
2021/08/13	591	28.61	638.5	28.20	28.30	-47.5	14,471	-0.33%	大買/大賣/
2021/08/12	5	26.95	4.1	26.97	26.90	0.9	12,613	0.01%
2021/08/11	12	27.13	64.4	27.20	27.10	-52.4	12,512	-0.42%
2021/08/10	1	26.65	1	26.75	26.90	0	12,265	0.00%
2021/08/05	0	0.00	10	26.90	27.00	-10	12,470	-0.08%
2021/08/04	0	0.00	0.1	26.70	26.70	-0.1	12,806	0.00%
2021/08/02	2	26.40	0	0.00	26.60	2	13,212	0.02%
2021/07/29	2	26.50	5.2	26.43	26.60	-3.2	13,246	-0.02%
2021/07/28	4	26.09	0	0.00	26.30	4	13,339	0.03%
2021/07/27	3	26.58	3	26.50	26.40	0	13,499	0.00%
2021/07/26	8	26.98	2	27.30	26.85	6	13,570	0.04%
2021/07/23	0	0.00	6	27.13	27.25	-6	13,523	-0.04%
2021/07/22	0	0.00	28.7	26.99	26.85	-28.7	13,543	-0.21%
2021/07/21	53	27.01	5	26.89	26.80	48	13,622	0.35%
2021/07/20	6.2	26.95	105	27.00	26.80	-98.8	13,860	-0.71%	大賣/
2021/07/19	8.2	27.84	6	27.58	27.50	2.2	13,793	0.02%
2021/07/16	7	27.55	5	27.38	27.75	2	13,662	0.01%
2021/07/15	100	26.70	1	26.75	26.85	99	13,246	0.75%
2021/07/14	0	0.00	200	26.40	26.50	-200	13,320	-1.50%	大賣/鉅額交易
2021/07/13	5	26.93	1	26.70	26.65	4	13,722	0.03%
2021/07/12	0	0.00	2	27.38	26.90	-2	13,671	-0.01%
2021/07/09	17	27.01	105	26.95	26.90	-88	13,831	-0.64%	大賣/
2021/07/08	7	27.27	41	27.33	27.20	-34	13,880	-0.24%
2021/07/07	81	27.94	153	27.20	27.50	-72	13,639	-0.53%	大賣/
2021/07/06	32	26.50	3	26.68	26.55	29	12,411	0.23%
2021/07/05	0	0.00	50	26.35	26.25	-50	12,121	-0.41%
2021/07/02	1	26.10	1	26.10	26.00	0	12,074	0.00%
2021/07/01	35	26.39	54	26.48	26.20	-19	12,017	-0.16%
2021/06/30	2	25.98	14	26.31	26.35	-12	11,544	-0.10%
2021/06/29	157	26.16	0	0.00	26.00	157	11,446	1.37%	大買/鉅額交易
2021/06/28	2	26.15	40	26.40	26.40	-38	11,386	-0.33%
2021/06/25	4	25.98	31.2	26.11	26.10	-27.2	11,263	-0.24%
2021/06/24	201	25.92	4	25.80	25.80	197	11,157	1.77%	大買/鉅額交易
2021/06/23	197	26.14	302	26.30	25.95	-105	11,193	-0.94%	大買/大賣/鉅額交易
2021/06/22	21	24.70	10	24.80	24.65	11	10,419	0.11%
2021/06/21	2	24.20	0	0.00	24.15	2	10,397	0.02%
2021/06/16	10	24.30	0	0.00	24.40	10	10,485	0.10%
2021/06/09	2	24.45	0	0.00	24.45	2	10,892	0.02%
2021/06/07	30	24.50	0	0.00	24.50	30	11,327	0.26%
2021/06/04	26	24.65	2	24.65	24.75	24	11,463	0.21%
2021/06/03	30	24.90	2	24.90	24.90	28	11,714	0.24%
2021/06/02	0	0.00	12	25.14	25.10	-12	11,789	-0.10%
2021/06/01	2	24.65	3	24.70	24.80	-1	11,799	-0.01%
2021/05/28	0	0.00	23	24.76	24.65	-23	11,997	-0.19%
2021/05/27	16	24.18	1.4	24.29	24.20	14.6	11,976	0.12%
2021/05/26	34	24.95	81	25.71	24.65	-47	12,304	-0.38%
2021/05/25	2	24.20	19	23.96	24.25	-17	12,178	-0.14%
2021/05/24	5	23.60	6	23.75	23.75	-1	12,233	-0.01%
2021/05/21	0	0.00	1	23.85	23.70	-1	12,417	-0.01%
2021/05/19	20	23.71	0	0.00	23.65	20	12,525	0.16%
2021/05/18	2	23.85	4	23.48	23.85	-2	12,597	-0.02%
2021/05/17	8	22.91	37	22.73	22.50	-29	13,019	-0.22%
2021/05/14	1	23.80	10	23.70	23.65	-9	13,568	-0.07%
2021/05/13	19	23.66	8	24.01	23.60	11	13,736	0.08%
2021/05/12	64	24.98	3	25.73	24.00	61	14,024	0.43%
2021/05/11	15	26.15	3	26.00	26.00	12	13,857	0.09%
2021/05/10	0	0.00	12.5	26.57	26.60	-12.5	13,792	-0.09%
2021/05/07	0	0.00	1	26.00	26.10	-1	14,015	-0.01%
2021/05/06	0	0.00	3	25.85	25.75	-3	14,186	-0.02%
2021/05/05	1	25.70	9	25.67	25.65	-8	14,293	-0.06%
2021/05/04	4	25.75	2	26.33	25.25	2	14,354	0.01%
2021/05/03	25	26.37	0	0.00	26.00	25	14,299	0.17%
2021/04/29	11	26.60	1.4	26.63	26.50	9.6	14,261	0.07%
2021/04/27	2	26.80	26.3	26.78	26.95	-24.3	14,538	-0.17%
2021/04/26	1	26.60	30	26.61	26.65	-29	14,439	-0.20%
2021/04/23	23	25.71	2	26.00	25.80	21	14,249	0.15%
2021/04/22	3	25.87	10.1	26.20	25.95	-7.1	14,412	-0.05%
2021/04/21	1	25.98	0	0.00	26.00	1	14,391	0.01%
2021/04/20	1	26.40	7.4	26.33	26.20	-6.4	14,486	-0.04%
2021/04/19	55	26.21	47.5	26.41	26.40	7.5	14,519	0.05%
2021/04/16	23	25.48	36.3	25.47	25.80	-13.3	14,374	-0.09%
2021/04/15	31.8	25.38	0	0.00	25.55	31.8	14,609	0.22%
2021/04/14	23	26.20	143.1	25.99	26.25	-120.1	14,574	-0.82%	大賣/鉅額交易
2021/04/12	0	0.00	52.1	25.85	25.90	-52.1	14,843	-0.35%
2021/04/09	62	25.12	0.5	25.10	25.10	61.5	14,765	0.42%
2021/04/08	15	25.29	0	0.00	25.30	15	14,756	0.10%
2021/04/07	25	25.40	0	0.00	25.45	25	14,914	0.17%
2021/04/06	2	25.48	0	0.00	25.55	2	14,926	0.01%
2021/04/01	50	25.50	0	0.00	25.50	50	14,922	0.34%
2021/03/30	2	25.35	0	0.00	25.70	2	14,908	0.01%
2021/03/26	1	25.50	3	25.52	25.60	-2	14,906	-0.01%
2021/03/25	1	25.00	26	25.02	25.30	-25	14,825	-0.17%
2021/03/24	0	0.00	6	24.51	24.50	-6	14,642	-0.04%
2021/03/23	0	0.00	0.5	24.35	24.40	-0.5	14,618	0.00%
2021/03/22	30	24.05	1.4	24.30	24.30	28.6	14,664	0.20%
2021/03/19	51	24.07	0.8	24.20	24.40	50.2	14,695	0.34%
2021/03/18	1	24.25	2	24.25	24.35	-1	14,589	-0.01%
2021/03/15	1	24.30	7.6	24.36	24.45	-6.6	14,649	-0.05%
2021/03/12	51	24.01	0	0.00	23.95	51	14,624	0.35%
2021/03/11	70	24.34	30	24.56	24.25	40	14,709	0.27%
2021/03/10	40	23.75	51.1	23.70	23.80	-11.1	14,519	-0.08%
2021/03/09	2	23.53	3	23.42	23.60	-1	14,654	-0.01%
2021/03/08	60	23.05	1	23.10	23.00	59	14,780	0.40%
2021/03/05	3	22.73	1	23.00	23.00	2	15,130	0.01%
2021/03/04	4	22.89	0	0.00	22.85	4	16,824	0.02%
2021/03/03	10	22.90	7.5	22.99	23.10	2.5	16,814	0.01%
2021/02/26	7.4	22.76	0	0.00	22.70	7.4	16,775	0.04%
2021/02/25	0	0.00	5	23.00	23.10	-5	16,235	-0.03%
2021/02/23	11	22.89	5	22.90	22.85	6	16,036	0.04%
2021/02/22	0	0.00	1	22.90	22.80	-1	15,914	-0.01%
2021/02/19	7	22.89	0.1	22.90	22.90	6.9	15,936	0.04%
2021/02/18	20.2	23.20	10.1	23.17	23.20	10	15,901	0.06%
2021/02/17	20	23.25	1.1	23.13	23.25	18.9	15,881	0.12%
2021/02/05	3.9	22.54	1	22.30	23.10	2.9	15,380	0.02%
2021/02/04	1	22.40	10	22.55	22.35	-9	14,741	-0.06%
2021/02/03	0	0.00	5	23.09	23.05	-5	14,750	-0.03%
2021/02/02	3	23.05	7	22.96	23.10	-4	14,465	-0.03%
2021/02/01	0	0.00	11	22.15	22.40	-11	14,290	-0.08%
2021/01/29	0	0.00	1	22.80	22.70	-1	14,193	-0.01%
2021/01/28	1	22.65	8	22.72	22.65	-7	13,810	-0.05%
2021/01/27	0	0.00	24.9	22.75	22.75	-24.9	13,597	-0.18%
2021/01/25	0	0.00	15	22.66	22.75	-15	13,378	-0.11%
2021/01/21	1	22.65	147	22.69	22.50	-146	13,428	-1.09%	大賣/鉅額交易
2021/01/20	3	22.45	39.8	22.50	22.35	-36.8	13,295	-0.28%
2021/01/19	0	0.00	107.9	22.63	22.60	-107.9	13,117	-0.82%	大賣/鉅額交易
2021/01/18	0.5	22.50	53.1	22.55	22.55	-52.6	13,219	-0.40%
2021/01/15	0	0.00	3	22.50	22.45	-3	13,115	-0.02%
2021/01/14	4	22.70	1	22.70	22.70	3	12,918	0.02%
2021/01/13	0	0.00	2	22.70	22.70	-2	12,853	-0.02%
2021/01/12	15	22.67	33.7	22.74	22.70	-18.7	12,728	-0.15%
2021/01/11	1.2	22.89	42.4	22.94	22.90	-41.3	12,671	-0.33%
2021/01/08	0	0.00	55.1	22.85	22.85	-55.1	12,363	-0.45%
2021/01/07	0	0.00	103	22.75	22.65	-103	11,997	-0.86%	大賣/鉅額交易
2021/01/06	170	22.49	3	22.50	22.45	167	11,636	1.44%	大買/鉅額交易
2020/12/30	0	0.00	0	22.00	22.25	0	11,139	0.00%
2020/12/29	0	0.00	6.4	22.00	22.05	-6.4	11,082	-0.06%
2020/12/28	0	0.00	10	22.00	22.05	-10	11,087	-0.09%
2020/12/25	0	0.00	10	22.05	22.00	-10	11,104	-0.09%
2020/12/23	20	21.95	0	0.00	21.90	20	11,077	0.18%
2020/12/22	67	21.95	0.2	21.95	21.95	66.8	11,105	0.60%
2020/12/21	32	22.00	0	0.00	22.00	32	11,207	0.29%
2020/12/18	10.2	22.00	2	22.13	22.00	8.2	11,158	0.07%
2020/12/16	0	0.00	7.1	22.14	22.20	-7.1	11,189	-0.06%
2020/12/15	0	0.00	10	22.00	22.05	-10	11,402	-0.09%
2020/12/14	1	21.95	0	0.00	21.95	1	11,308	0.01%
2020/12/11	12	21.95	1.3	22.04	21.95	10.7	11,307	0.09%
2020/12/10	12	22.05	1	22.05	22.05	11	11,222	0.10%
2020/12/09	22	22.05	1.2	22.06	22.05	20.8	11,107	0.19%
2020/12/08	13.6	22.11	3	22.20	22.10	10.6	11,054	0.10%
2020/12/07	3	22.23	1.1	22.20	22.25	1.9	10,969	0.02%
2020/12/04	14	22.14	3.5	22.11	22.15	10.5	10,868	0.10%
2020/12/03	36	22.02	4.1	22.03	22.05	31.9	10,760	0.30%
2020/12/02	7	22.07	21.9	22.10	22.15	-14.9	10,536	-0.14%
2020/12/01	11	22.23	47.1	22.21	22.25	-36.1	10,283	-0.35%
2020/11/30	31	22.60	54.1	22.61	22.65	-23.1	9,900	-0.23%
2020/11/27	0.3	20.70	1	20.65	20.65	-0.7	8,290	-0.01%
2020/11/26	0	0.00	5.6	20.58	20.70	-5.6	8,239	-0.07%
2020/11/25	1	20.65	1	20.60	20.55	0	8,305	0.00%
2020/11/24	0.9	20.60	0	0.00	20.60	0.9	8,236	0.01%
2020/11/23	0	0.00	67	20.65	20.65	-67	8,254	-0.81%
2020/11/20	5	20.30	2.4	20.32	20.40	2.6	8,144	0.03%
2020/11/19	21	20.59	3.1	20.50	20.50	17.9	8,187	0.22%
2020/11/18	1	20.60	0	0.00	20.60	1	8,174	0.01%
2020/11/16	11	20.45	17	20.45	20.40	-6	8,318	-0.07%
2020/11/13	10	20.28	6	20.33	20.35	4	8,312	0.05%
2020/11/11	1	20.20	0	0.00	20.45	1	8,348	0.01%
2020/11/10	0	0.00	13	19.90	19.85	-13	8,172	-0.16%
2020/11/09	6	19.55	45	19.55	19.50	-39	8,061	-0.48%
2020/11/06	1	19.35	10	19.43	19.45	-9	8,005	-0.11%
2020/11/05	11	19.35	40	19.45	19.40	-29	8,064	-0.36%
2020/11/04	1	19.45	60	19.48	19.45	-59	8,096	-0.73%
2020/11/03	10	19.35	60	19.36	19.35	-50	8,137	-0.61%
2020/11/02	10	19.20	264	19.23	19.30	-254	8,222	-3.09%	大賣/鉅額交易
2020/10/30	11	19.20	232	19.29	19.15	-221	8,253	-2.68%	大賣/鉅額交易
2020/10/29	4	20.15	381	20.20	20.15	-377	8,026	-4.70%	大賣/鉅額交易
2020/10/28	1	20.45	0	0.00	20.35	1	7,970	0.01%
2020/10/27	10	20.50	0	0.00	20.45	10	7,969	0.13%
2020/10/23	1	20.05	0	0.00	20.10	1	7,887	0.01%
2020/10/21	2	19.95	0	0.00	19.95	2	8,095	0.02%
2020/10/20	1	19.95	1	19.95	19.95	0	8,162	0.00%
2020/10/19	50	20.04	5	19.97	20.00	45	8,130	0.55%
2020/10/16	23	19.59	0	0.00	19.55	23	7,994	0.29%
2020/10/15	0	0.00	1	19.65	19.70	-1	8,047	-0.01%
2020/10/14	3	19.80	0	0.00	19.80	3	8,059	0.04%
2020/10/13	2	19.75	4	19.80	19.80	-2	8,141	-0.02%
2020/10/12	7	19.66	2	19.75	19.85	5	8,240	0.06%
2020/10/07	9	20.00	0	0.00	19.95	9	8,686	0.10%
2020/09/30	3	19.77	0	0.00	19.85	3	8,749	0.03%
2020/09/29	0	0.00	1	19.85	19.90	-1	8,785	-0.01%
2020/09/25	1	19.50	0	0.00	19.45	1	8,968	0.01%
2020/09/24	13	19.43	0	0.00	19.30	13	8,968	0.14%
2020/09/23	30	19.93	1	19.95	19.95	29	8,805	0.33%
2020/09/22	0	0.00	70	20.00	20.00	-70	8,798	-0.80%
2020/09/21	4	20.10	0	0.00	20.10	4	8,783	0.05%
2020/09/18	12	20.10	0	0.00	20.10	12	8,831	0.14%
2020/09/17	0.1	20.20	0	0.00	20.20	0.1	8,553	0.00%
2020/09/15	1	20.35	15	20.30	20.35	-14	8,576	-0.16%
2020/09/11	6	20.20	4	20.40	20.35	2	8,767	0.02%
2020/09/10	3	20.22	0	0.00	20.25	3	8,840	0.03%
2020/09/09	5	20.00	1.1	20.11	20.15	3.9	8,952	0.04%
2020/09/08	12	20.18	0	0.00	20.20	12	9,060	0.13%
2020/09/04	40	20.09	0	0.00	20.15	40	9,556	0.42%
2020/09/03	26	20.32	0	0.00	20.25	26	9,645	0.27%
2020/09/02	133	20.40	0	0.00	20.30	133	9,765	1.36%	大買/鉅額交易
2020/09/01	3	20.60	0	0.00	20.65	3	9,783	0.03%
2020/08/31	8	20.70	8	20.85	20.55	0	9,873	0.00%
2020/08/28	14	20.66	0	0.00	20.75	14	9,886	0.14%
2020/08/27	5	20.50	0	0.00	20.55	5	10,034	0.05%
2020/08/25	10	20.71	13	20.81	20.85	-3	10,238	-0.03%
2020/08/24	0	0.00	32	20.37	20.40	-32	10,323	-0.31%
2020/08/21	0	20.40	0	0.00	20.40	0	10,512	0.00%
2020/08/20	155	20.19	0	0.00	19.95	155	10,653	1.45%	大買/鉅額交易
2020/08/19	90	20.53	0	0.00	20.45	90	10,670	0.84%
2020/08/18	94	20.78	0	0.00	20.70	94	10,733	0.88%
2020/08/17	20	20.75	0	0.00	20.95	20	10,916	0.18%
2020/08/14	4	20.66	0	0.00	20.70	4	10,911	0.04%
2020/08/13	34	20.48	0	0.00	20.50	34	10,918	0.31%
2020/08/12	10	20.45	3	20.50	20.50	7	11,046	0.06%
2020/08/11	68	20.59	0	0.00	20.45	68	11,084	0.61%
2020/08/07	10	20.30	0	0.00	20.30	10	11,382	0.09%
2020/08/06	3	20.37	0	0.00	20.35	3	11,419	0.03%
2020/08/05	17	20.13	0	0.00	20.15	17	11,427	0.15%
2020/08/04	0.1	20.30	0	0.00	20.30	0.1	11,527	0.00%
2020/08/03	4	20.25	9	20.15	20.15	-5	11,635	-0.04%
2020/07/31	0	0.00	1	20.45	20.30	-1	11,636	-0.01%
2020/07/30	20	20.41	0	0.00	20.40	20	11,673	0.17%
2020/07/29	0	20.60	5	20.45	20.60	-5	11,793	-0.04%
2020/07/28	0	0.00	11	20.35	20.20	-11	11,859	-0.09%
2020/07/27	73	20.29	0	0.00	20.20	73	12,055	0.61%
2020/07/24	36	21.13	0	0.00	21.00	36	11,998	0.30%
2020/07/23	22	21.38	0	0.00	21.40	22	12,012	0.18%
2020/07/22	0	0.00	1	21.45	21.60	-1	12,134	-0.01%
2020/07/21	26	21.43	0	0.00	21.30	26	12,148	0.21%
2020/07/20	22	21.32	12.3	21.28	21.50	9.7	12,187	0.08%
2020/07/17	37	21.72	0	0.00	21.50	37	12,288	0.30%
2020/07/16	14	21.93	0	0.00	21.90	14	12,429	0.11%
2020/07/15	46	22.47	10	22.50	22.45	36	12,484	0.29%
2020/07/14	9	22.57	5	22.55	22.50	4	12,417	0.03%
2020/07/13	0	0.00	7	22.41	22.35	-7	12,450	-0.06%
2020/07/10	13	22.29	20	22.35	22.20	-7	12,830	-0.05%
2020/07/09	51	22.56	0.2	22.50	22.50	50.8	13,084	0.39%
2020/07/08	6	22.55	1	22.60	22.65	5	13,192	0.04%
2020/07/07	6	22.63	1	22.55	22.60	5	13,489	0.04%
2020/07/06	2	22.70	3	22.65	22.80	-1	13,681	-0.01%
2020/07/03	2	22.28	6.2	22.30	22.30	-4.2	13,765	-0.03%
2020/07/02	1	22.15	11	22.15	22.15	-10	13,930	-0.07%
2020/06/30	0	0.00	10	21.90	21.80	-10	14,232	-0.07%
2020/06/29	71	21.67	0	0.00	21.70	71	14,660	0.48%
2020/06/24	1	22.00	6	22.05	22.00	-5	14,840	-0.03%
2020/06/23	15	21.91	0	0.00	21.95	15	15,297	0.10%
2020/06/22	3	21.98	1	22.05	22.05	2	15,394	0.01%
2020/06/19	2	22.00	0	0.00	22.00	2	15,567	0.01%
2020/06/18	32	21.91	0	0.00	22.10	32	15,715	0.20%
2020/06/17	4	22.03	1	22.00	22.30	3	15,702	0.02%
2020/06/16	3	22.17	38	22.15	22.20	-35	15,975	-0.22%
2020/06/15	19	21.31	34	21.47	21.50	-15	16,504	-0.09%
2020/06/12	49	21.29	40	21.44	21.70	9	16,837	0.05%
2020/06/11	9	22.24	1	22.70	22.00	8	17,073	0.05%
2020/06/10	2	22.88	77	22.91	22.80	-75	17,263	-0.43%
2020/06/09	5	22.62	28	22.63	22.50	-23	18,149	-0.13%
2020/06/08	13	22.27	12	22.21	22.40	1	18,615	0.01%
2020/06/05	0	0.00	17	21.95	22.00	-17	18,678	-0.09%
2020/06/04	11	21.98	12	21.90	21.80	-1	18,840	-0.01%
2020/06/03	2	21.70	9	21.74	21.80	-7	19,016	-0.04%
2020/06/02	2	21.20	7	21.19	21.25	-5	18,941	-0.03%
2020/06/01	1	21.05	18	21.12	21.05	-17	18,909	-0.09%
2020/05/29	17	20.48	15	20.95	20.75	2	18,842	0.01%
2020/05/28	38	20.67	36	20.65	20.60	2	18,712	0.01%
2020/05/27	15	20.94	44	21.01	21.05	-29	18,635	-0.16%
2020/05/26	2	20.70	7	20.70	20.70	-5	18,610	-0.03%
2020/05/25	1	19.90	2	20.00	20.20	-1	18,462	-0.01%
2020/05/22	11	19.91	0	0.00	19.80	11	18,404	0.06%
2020/05/21	1.3	20.01	0	0.00	20.00	1.3	18,244	0.01%
2020/05/20	10	19.95	10	20.00	19.95	0	18,167	0.00%
2020/05/19	12	19.86	1	19.95	19.90	11	18,133	0.06%
2020/05/18	1	19.70	0	0.00	19.70	1	17,961	0.01%
2020/05/15	28	19.73	0	0.00	19.75	28	17,912	0.16%
2020/05/14	38	20.11	0	0.00	20.00	38	17,654	0.22%
2020/05/13	30	20.35	0	0.00	20.40	30	17,466	0.17%
2020/05/12	0	0.00	12	20.50	20.50	-12	17,389	-0.07%
2020/05/11	6	20.60	0	0.00	20.65	6	17,306	0.03%
2020/05/08	12	20.31	10	20.30	20.10	2	17,174	0.01%
2020/05/07	0	0.00	20.9	20.05	19.95	-20.9	17,080	-0.12%
2020/05/06	2	19.85	50	20.05	19.90	-48	17,047	-0.28%
2020/05/05	2	20.13	0	0.00	20.00	2	16,999	0.01%
2020/05/04	24	20.08	0	0.00	20.05	24	16,908	0.14%
2020/04/30	30	20.50	14	20.60	20.50	16	16,861	0.09%
2020/04/29	9	20.17	90	20.18	20.15	-81	16,727	-0.48%
2020/04/28	2	19.85	0	0.00	19.80	2	16,750	0.01%
2020/04/27	3	19.65	3	19.55	19.75	0	17,023	0.00%
2020/04/24	6	19.38	0	0.00	19.25	6	16,937	0.04%
2020/04/23	1	19.20	0	0.00	19.40	1	16,954	0.01%
2020/04/22	13	18.81	0	0.00	19.10	13	16,863	0.08%
2020/04/21	78	19.31	0	0.00	19.20	78	16,784	0.46%
2020/04/20	38	19.60	1	19.80	19.65	37	16,636	0.22%
2020/04/17	10	20.00	71	20.10	19.85	-61	16,586	-0.37%
2020/04/16	55	19.57	10	19.75	19.75	45	16,425	0.27%
2020/04/15	19	19.98	43	20.00	19.90	-24	16,236	-0.15%
2020/04/14	17	19.70	196	19.89	20.05	-179	15,789	-1.13%	大賣/鉅額交易
2020/04/13	6	18.87	0	0.00	18.80	6	15,475	0.04%
2020/04/10	75	19.10	83	19.07	19.20	-8	15,350	-0.05%
2020/04/09	74	18.20	68	18.39	18.45	6	14,999	0.04%
2020/04/08	2	18.10	39	17.84	18.05	-37	14,703	-0.25%
2020/04/07	17	17.51	47	17.59	17.50	-30	14,472	-0.21%
2020/04/06	4	17.41	30	17.40	17.50	-26	14,273	-0.18%
2020/04/01	21	17.10	11	17.30	17.25	10	14,084	0.07%
2020/03/31	281	17.32	0	0.00	16.85	281	13,869	2.03%	大買/鉅額交易
2020/03/30	25	17.48	0	0.00	17.55	25	13,373	0.19%
2020/03/27	12	17.85	160	18.19	18.10	-148	13,122	-1.13%	大賣/鉅額交易
2020/03/26	8	16.56	0	0.00	16.55	8	12,658	0.06%
2020/03/25	16	16.36	61	16.53	16.35	-45	12,573	-0.36%
2020/03/24	7	16.01	3	15.88	15.75	4	12,418	0.03%
2020/03/23	1	15.10	0	0.00	15.05	1	12,260	0.01%
2020/03/20	3	15.25	6	15.53	15.75	-3	12,115	-0.02%
2020/03/19	19	14.65	0	0.00	14.35	19	11,810	0.16%
2020/03/18	87	16.08	21	16.23	15.85	66	11,265	0.59%
2020/03/17	13	16.27	20	16.28	16.10	-7	10,815	-0.06%
2020/03/16	128	17.78	25	17.65	17.30	103	10,338	1.00%	大買/鉅額交易
2020/03/13	75	18.26	0	0.00	18.70	75	9,853	0.76%
2020/03/12	84	20.51	16	20.50	20.20	68	8,763	0.78%
2020/03/11	19	22.20	0	0.00	22.05	19	8,146	0.23%
2020/03/10	31	22.30	80	22.15	22.30	-49	7,960	-0.62%
2020/03/09	89	22.76	71	23.00	22.60	18	7,710	0.23%
2020/03/06	18	23.66	0	0.00	23.55	18	7,362	0.24%
2020/03/05	13	23.98	0	0.00	23.95	13	7,265	0.18%
2020/03/03	27	23.87	2.4	23.86	23.85	24.6	7,149	0.34%
2020/03/02	15	23.69	0	0.00	23.75	15	7,140	0.21%
2020/02/27	11	24.00	0	0.00	24.15	11	7,159	0.15%
2020/02/26	19	24.19	0	0.00	24.20	19	7,024	0.27%
2020/02/25	5	24.31	2	24.35	24.30	3	6,898	0.04%
2020/02/24	3	24.67	0	0.00	24.55	3	6,912	0.04%
2020/02/21	7	24.87	1	25.00	24.95	6	6,851	0.09%
2020/02/20	22	24.88	0	0.00	24.80	22	6,872	0.32%
2020/02/19	7	24.95	1	24.95	24.95	6	6,844	0.09%
2020/02/18	4	24.85	0	0.00	24.85	4	6,864	0.06%
2020/02/17	7	24.93	15	24.98	24.95	-8	6,932	-0.12%
2020/02/14	25	24.95	0	0.00	25.00	25	6,966	0.36%
2020/02/13	35	24.92	0	0.00	24.90	35	7,063	0.50%
2020/02/12	2	24.90	0	0.00	24.90	2	7,109	0.03%
2020/02/11	2	24.90	5	24.85	24.85	-3	7,198	-0.04%
2020/02/10	2	24.48	0	0.00	24.55	2	7,417	0.03%
2020/02/07	13	24.73	0	0.00	24.70	13	7,586	0.17%
2020/02/06	24	24.85	4	24.85	24.90	20	7,591	0.26%
2020/02/04	1	24.20	0	0.00	24.20	1	7,548	0.01%
2020/02/03	16	24.22	0	0.00	24.25	16	7,523	0.21%
2020/01/31	4	24.70	4	24.85	24.70	0	7,410	0.00%
2020/01/30	38	25.11	14	25.36	24.55	24	7,321	0.33%
2020/01/20	1	26.00	10	26.00	26.00	-9	6,924	-0.13%
2020/01/17	3	25.93	22.2	25.90	25.95	-19.2	6,904	-0.28%
2020/01/16	1	25.90	0	0.00	25.90	1	6,880	0.01%
2020/01/14	11	26.10	0	0.00	25.90	11	7,064	0.16%
2020/01/13	0	0.00	1	26.05	26.05	-1	6,948	-0.01%
2020/01/10	0	0.00	4	25.79	25.80	-4	6,824	-0.06%
2020/01/08	24	25.31	2	25.40	25.35	22	6,780	0.32%
2020/01/07	5	25.35	0	0.00	25.35	5	6,738	0.07%
2020/01/06	1	25.40	3	25.40	25.40	-2	6,713	-0.03%
2020/01/02	2	25.60	0	0.00	25.60	2	6,677	0.03%
2019/12/27	6.5	25.80	0	0.00	25.80	6.5	6,702	0.10%
2019/12/26	0	0.00	5.1	25.80	25.80	-5.1	6,693	-0.08%
2019/12/25	0.5	25.75	0	0.00	25.75	0.5	6,835	0.01%
2019/12/23	0	0.00	6	25.89	25.90	-6	6,887	-0.09%
2019/12/19	0	0.00	10	25.85	25.75	-10	6,825	-0.15%
2019/12/18	0	0.00	4	25.95	26.00	-4	6,798	-0.06%
2019/12/16	0	0.00	1	25.80	25.80	-1	6,749	-0.01%
2019/12/13	1	25.50	0	0.00	25.75	1	6,656	0.02%
2019/12/12	14	25.41	0	0.00	25.45	14	6,515	0.21%
2019/12/11	1	25.40	0	0.00	25.50	1	6,482	0.02%
2019/12/10	11	25.25	0	0.00	25.25	11	6,503	0.17%
2019/12/09	12	25.37	0	0.00	25.45	12	6,498	0.18%
2019/12/05	3	25.45	0	0.00	25.45	3	6,536	0.05%
2019/12/04	1	25.50	10	25.55	25.60	-9	6,504	-0.14%
2019/12/03	0	0.00	2.2	25.51	25.70	-2.2	6,484	-0.03%
2019/12/02	5	25.30	0	0.00	25.50	5	6,502	0.08%
2019/11/29	2	25.45	0	0.00	25.35	2	6,483	0.03%
2019/11/28	0	0.00	4	25.85	25.80	-4	6,422	-0.06%
2019/11/27	0	0.00	2	25.80	25.85	-2	6,446	-0.03%
2019/11/26	11	25.45	6	25.65	25.45	5	6,363	0.08%
2019/11/22	5	25.25	0	0.00	25.30	5	6,264	0.08%
2019/11/21	29	25.35	0	0.00	25.30	29	6,248	0.46%
2019/11/20	16	25.57	3	25.58	25.70	13	6,110	0.21%
2019/11/19	3	25.70	0	0.00	25.70	3	6,094	0.05%
2019/11/15	8	25.78	0	0.00	25.75	8	6,094	0.13%
2019/11/14	11	25.80	19	25.80	25.85	-8	6,075	-0.13%
2019/11/13	3	25.70	8	25.55	25.50	-5	6,020	-0.08%
2019/11/12	1.5	25.63	1	25.90	25.70	0.5	6,079	0.01%
2019/11/11	12	25.79	0	0.00	25.70	12	5,995	0.20%
2019/11/08	2	26.05	0	0.00	26.10	2	6,032	0.03%
2019/11/07	11	26.16	30	26.17	26.20	-19	5,978	-0.32%
2019/11/06	50	25.57	15	25.70	25.75	35	5,710	0.61%
2019/11/05	10	25.35	0.4	25.45	25.50	9.6	5,600	0.17%
2019/11/04	0	0.00	5	25.35	25.35	-5	5,712	-0.09%
2019/10/31	1	24.95	0	0.00	25.10	1	5,838	0.02%
2019/10/30	2	25.10	0	0.00	25.15	2	5,892	0.03%
2019/10/29	3	25.20	0	0.00	25.05	3	5,864	0.05%
2019/10/28	2	25.35	1	25.45	25.45	1	5,801	0.02%
2019/10/24	0	0.00	12.7	25.45	25.55	-12.7	5,947	-0.21%
2019/10/23	4	25.45	0	0.00	25.35	4	5,957	0.07%
2019/10/22	0	0.00	40.4	25.57	25.75	-40.4	5,927	-0.68%
2019/10/21	0	0.00	8	25.08	25.10	-8	5,823	-0.14%
2019/10/18	0	0.00	4	25.08	25.00	-4	5,880	-0.07%
2019/10/17	1	25.00	0	0.00	25.20	1	5,932	0.02%
2019/10/16	0	0.00	13	24.88	25.05	-13	5,930	-0.22%
2019/10/15	0	0.00	10	24.70	24.60	-10	5,986	-0.17%
2019/10/09	0	0.00	2	24.43	24.20	-2	6,375	-0.03%
2019/10/08	4	24.45	0	0.00	24.30	4	6,406	0.06%
2019/10/07	4	24.34	0	0.00	24.35	4	6,424	0.06%
2019/10/04	3	24.32	0	0.00	24.40	3	6,512	0.05%
2019/10/03	6	24.36	0	24.45	24.35	6	6,519	0.09%
2019/10/02	0	0.00	0.5	24.70	24.70	-0.5	6,545	-0.01%
2019/10/01	20	24.49	10	24.55	24.65	10	6,616	0.15%
2019/09/27	1	24.70	0	0.00	24.60	1	6,628	0.02%
2019/09/26	1	25.00	0	0.00	24.80	1	6,776	0.01%
2019/09/25	2	24.95	0	0.00	24.95	2	7,372	0.03%
2019/09/24	11	25.24	16	25.20	25.25	-5	7,588	-0.07%
2019/09/19	15	25.07	0.2	25.05	25.05	14.8	8,486	0.17%
2019/09/17	7	25.18	8	25.15	25.15	-1	8,611	-0.01%
2019/09/16	1	25.50	0	0.00	25.40	1	8,774	0.01%
2019/09/12	0	0.00	2	25.45	25.40	-2	8,864	-0.02%
2019/09/11	3	25.25	5	25.40	25.30	-2	9,067	-0.02%
2019/09/10	5	25.15	9	25.07	25.15	-4	9,151	-0.04%
2019/09/09	0	0.00	5	25.10	25.10	-5	9,191	-0.05%
2019/09/06	0	0.00	4	24.88	24.75	-4	9,273	-0.04%
2019/09/05	6	24.57	1	24.75	24.70	5	9,359	0.05%
2019/09/04	0.9	24.50	0	0.00	24.50	0.9	9,494	0.01%
2019/09/03	2	24.30	2	24.55	24.25	0	9,606	0.00%
2019/08/30	1	24.30	0	0.00	24.60	1	9,698	0.01%
2019/08/29	1	24.25	0	0.00	24.25	1	9,740	0.01%
2019/08/28	2	24.45	0	0.00	24.40	2	9,823	0.02%
2019/08/27	3	24.17	0	0.00	24.05	3	9,926	0.03%
2019/08/26	3	24.22	0	0.00	24.20	3	9,964	0.03%
2019/08/23	0	0.00	23	24.51	24.60	-23	10,129	-0.23%
2019/08/22	1	24.35	1	24.40	24.30	0	10,231	0.00%
2019/08/21	1	24.40	0	0.00	24.40	1	10,967	0.01%
2019/08/20	0	0.00	1	24.40	24.45	-1	10,920	-0.01%
2019/08/19	0	24.40	0	0.00	24.40	0	10,904	0.00%
2019/08/16	5	24.00	8	24.19	24.20	-3	10,906	-0.03%
2019/08/15	19	23.87	2	23.90	23.85	17	10,879	0.16%
2019/08/14	5	24.13	0	0.00	24.10	5	10,896	0.05%
2019/08/12	18.1	24.15	10	24.40	24.45	8.1	10,895	0.07%
2019/08/08	6	24.20	3	24.17	24.10	3	10,928	0.03%
2019/08/07	6	24.13	1	24.10	24.05	5	10,985	0.05%
2019/08/06	11	24.15	0	0.00	23.95	11	11,032	0.10%
2019/08/05	30	24.46	0	0.00	24.30	30	10,938	0.27%
2019/08/02	21	24.82	0	0.00	24.85	21	10,893	0.19%
2019/08/01	13	25.23	0	0.00	25.10	13	10,859	0.12%
2019/07/30	0	0.00	2	25.95	25.80	-2	10,755	-0.02%
2019/07/26	13.2	25.59	3	25.60	25.65	10.2	10,783	0.09%
2019/07/25	3	25.85	3	25.85	25.80	0	10,816	0.00%
2019/07/24	3	25.98	3.7	25.85	25.85	-0.7	10,878	-0.01%
2019/07/23	2	26.25	0	0.00	26.15	2	10,873	0.02%
2019/07/22	1.6	26.15	0	0.00	26.15	1.6	10,814	0.01%
2019/07/19	0	0.00	0.8	26.10	26.25	-0.8	10,894	-0.01%
2019/07/18	1	25.85	0	0.00	26.00	1	10,828	0.01%
2019/07/17	5	26.05	0	0.00	26.05	5	10,818	0.05%
2019/07/16	6	26.10	0	0.00	26.45	6	10,714	0.06%
2019/07/15	0.9	26.20	16	26.25	26.35	-15.1	10,535	-0.14%
2019/07/11	0	0.00	3.3	25.76	25.75	-3.3	10,482	-0.03%
2019/07/09	1	25.55	6.1	25.50	25.45	-5.1	10,959	-0.05%
2019/07/08	1	25.55	1	25.70	25.70	0	11,093	0.00%
2019/07/05	1	25.85	0	0.00	25.75	1	11,183	0.01%
2019/07/04	1	25.50	1	25.85	25.65	0	11,201	0.00%
2019/07/03	0	0.00	34	25.75	25.75	-34	11,232	-0.30%
2019/07/02	2	25.95	12.3	25.93	25.55	-10.3	11,250	-0.09%
2019/07/01	3	25.20	3	25.17	25.30	0	10,710	0.00%
2019/06/28	11	24.85	43	24.78	24.85	-32	10,506	-0.30%
2019/06/27	0	0.00	4	24.34	24.55	-4	9,837	-0.04%
2019/06/24	0	0.00	3	24.22	24.20	-3	10,327	-0.03%
2019/06/21	0.1	24.00	3	24.17	24.00	-2.9	10,358	-0.03%
2019/06/19	2	24.00	5	24.03	24.35	-3	11,058	-0.03%
2019/06/17	2.1	24.17	0	0.00	24.00	2.1	10,723	0.02%
2019/06/14	1	24.30	0.2	24.15	24.15	0.8	10,809	0.01%
2019/06/13	0	0.00	10	24.20	24.45	-10	10,800	-0.09%
2019/06/12	1	24.30	13	24.55	24.50	-12	10,744	-0.11%
2019/06/11	1	24.80	2	24.35	24.80	-1	10,704	-0.01%
2019/06/10	29	24.13	8	24.00	24.25	21	10,579	0.20%
2019/06/06	0	0.00	1	23.90	24.00	-1	10,493	-0.01%
2019/06/05	2	24.20	0	0.00	23.90	2	10,484	0.02%
2019/06/04	3	23.90	9	24.00	24.00	-6	10,521	-0.06%
2019/06/03	1	23.60	0	0.00	23.70	1	10,501	0.01%
2019/05/31	0	0.00	12	24.41	24.40	-12	10,484	-0.11%
2019/05/30	0	0.00	5	23.78	24.25	-5	10,350	-0.05%
2019/05/29	2	23.10	1	23.10	23.00	1	10,229	0.01%
2019/05/28	2	22.80	3	23.20	23.00	-1	10,188	-0.01%
2019/05/27	12	24.13	0	0.00	24.05	12	9,500	0.13%
2019/05/24	3	24.10	0	0.00	24.10	3	9,537	0.03%
2019/05/23	14	24.19	0	0.00	24.05	14	9,647	0.15%
2019/05/21	3	24.60	1	24.50	24.25	2	9,713	0.02%
2019/05/20	1	24.20	30	24.10	24.25	-29	9,562	-0.30%
2019/05/17	3	23.92	0	0.00	23.90	3	9,536	0.03%
2019/05/16	1	24.05	1	24.00	24.00	0	9,518	0.00%
2019/05/15	19	24.21	0	0.00	24.15	19	9,575	0.20%
2019/05/14	24	24.29	0	0.00	24.30	24	9,569	0.25%
2019/05/13	5	24.78	0.1	24.65	24.60	4.9	9,483	0.05%
2019/05/10	12	24.90	0	0.00	24.85	12	9,530	0.13%
2019/05/09	1	24.95	3.6	24.97	24.95	-2.6	9,708	-0.03%
2019/05/08	3	25.13	0	0.00	25.05	3	9,765	0.03%
2019/05/06	2	25.40	20	25.40	25.45	-18	9,917	-0.18%
2019/05/03	1	25.85	0	0.00	25.85	1	9,975	0.01%
2019/05/02	0	0.00	12	26.05	26.20	-12	9,981	-0.12%
2019/04/30	2	25.55	0	0.00	25.70	2	9,877	0.02%
2019/04/29	1	25.10	0	0.00	25.30	1	9,868	0.01%
2019/04/26	0	0.00	20	25.25	25.15	-20	9,948	-0.20%
2019/04/25	12.3	25.00	0	0.00	25.15	12.3	10,078	0.12%
2019/04/24	13	25.50	0	0.00	25.30	13	10,249	0.13%
2019/04/23	0	0.00	1	25.50	25.55	-1	10,445	-0.01%
2019/04/22	0	0.00	1	25.70	25.65	-1	10,664	-0.01%
2019/04/19	21	25.45	10.3	25.47	25.40	10.7	10,703	0.10%
2019/04/17	1	25.60	9.4	25.06	25.30	-8.4	10,749	-0.08%
2019/04/16	22	24.80	0	0.00	24.80	22	10,570	0.21%
2019/04/15	60	24.79	2	24.75	24.65	58	10,440	0.56%
2019/04/12	5	25.42	0	0.00	25.40	5	10,044	0.05%
2019/04/11	0	0.00	2	25.55	25.50	-2	9,889	-0.02%
2019/04/10	9	25.55	0	25.50	25.50	9	9,742	0.09%
2019/04/09	1	25.45	10	25.65	25.55	-9	9,742	-0.09%
2019/04/08	8	25.43	5	25.50	25.40	3	9,620	0.03%
2019/04/03	4	25.85	5	25.80	25.65	-1	9,403	-0.01%
2019/04/02	3	25.95	0	0.00	25.95	3	9,306	0.03%
2019/04/01	5	25.85	0	0.00	25.85	5	9,283	0.05%
2019/03/29	0	0.00	1.2	26.11	26.15	-1.2	9,129	-0.01%
2019/03/28	3	25.75	8	25.75	25.85	-5	9,044	-0.06%
2019/03/27	27	25.98	118	25.99	25.55	-91	8,873	-1.02%	大賣/
2019/03/26	11.2	26.79	2	26.75	26.75	9.2	8,387	0.11%
2019/03/25	4	26.74	6.1	26.70	26.90	-2.1	8,385	-0.02%
2019/03/22	44	27.18	14	27.25	27.15	30	8,232	0.36%
2019/03/20	6	28.75	0	0.00	28.70	6	7,503	0.08%
2019/03/19	14	28.81	1	28.90	28.80	13	7,494	0.17%
2019/03/18	1	29.10	0.2	29.15	29.05	0.8	7,370	0.01%
2019/03/14	0	0.00	1	29.35	29.50	-1	7,342	-0.01%
2019/03/11	0	0.00	1	29.25	29.10	-1	7,265	-0.01%
2019/03/07	0	0.00	4	29.31	29.30	-4	7,279	-0.06%
2019/03/06	0	0.00	17	29.09	29.30	-17	7,306	-0.23%
2019/03/05	0	0.00	2	28.70	28.85	-2	7,325	-0.03%
2019/03/04	30	28.64	48	28.69	28.65	-18	7,335	-0.25%
2019/02/27	0	0.00	1	28.90	28.75	-1	7,306	-0.01%
2019/02/26	0	0.00	3	28.95	28.90	-3	7,264	-0.04%
2019/02/25	2	28.73	0	0.00	28.85	2	7,222	0.03%
2019/02/22	1.8	28.49	0	0.00	28.55	1.8	7,262	0.02%
2019/02/21	1	28.65	0	0.00	28.65	1	7,126	0.01%
2019/02/20	0	0.00	5	28.55	28.65	-5	7,070	-0.07%
2019/02/18	1	28.55	0	0.00	28.50	1	7,054	0.01%
2019/02/15	0.1	28.40	2	28.43	28.40	-1.9	7,052	-0.03%
2019/02/14	0	0.00	4	28.34	28.35	-4	6,991	-0.06%
2019/02/13	11	27.90	0	0.00	27.80	11	6,851	0.16%
2019/02/12	17	27.65	0	0.00	27.65	17	6,803	0.25%
2019/01/30	7	27.74	1	27.80	27.75	6	6,796	0.09%
2019/01/29	0	0.00	2	27.35	27.30	-2	6,635	-0.03%
2019/01/28	0	0.00	2	27.30	27.20	-2	6,517	-0.03%
2019/01/25	1	26.90	0	0.00	27.15	1	6,475	0.02%
2019/01/24	4	26.73	0	0.00	26.60	4	6,376	0.06%
2019/01/23	1	26.80	0	0.00	26.80	1	6,402	0.02%
2019/01/22	1	27.05	0	0.00	27.00	1	6,341	0.02%
2019/01/21	1	27.00	1	27.30	27.30	0	6,343	0.00%
2019/01/18	41	26.70	3	26.80	26.65	38	6,356	0.60%
2019/01/17	3	26.63	2	26.60	26.55	1	6,321	0.02%
2019/01/16	8	26.70	0	0.00	26.80	8	6,235	0.13%
2019/01/14	9.1	27.45	0	0.00	27.20	9.1	5,816	0.16%
2019/01/11	1	28.25	0	0.00	28.25	1	5,600	0.02%
2019/01/10	0	0.00	1	28.15	28.10	-1	5,589	-0.02%
2019/01/09	10	28.00	0	0.00	28.10	10	5,608	0.18%
2019/01/08	2	27.80	0	0.00	27.80	2	5,572	0.04%
2019/01/04	1	27.60	0	0.00	27.60	1	5,777	0.02%
2019/01/02	5	27.90	0	0.00	27.85	5	6,132	0.08%
2018/12/27	2	27.88	0	0.00	27.95	2	6,298	0.03%
2018/12/26	0	0.00	5	27.91	27.90	-5	6,379	-0.08%
2018/12/25	5	27.85	0	0.00	27.90	5	6,491	0.08%
2018/12/22	5	28.45	0	0.00	28.40	5	6,575	0.08%
2018/12/19	0	0.00	1	28.60	28.55	-1	6,797	-0.01%
2018/12/18	3	28.45	0	0.00	28.35	3	6,828	0.04%
2018/12/14	0.3	28.90	2	28.80	28.90	-1.7	6,850	-0.02%
2018/12/10	1	28.85	0	0.00	28.85	1	6,708	0.01%
2018/11/29	19	29.11	0	0.00	28.95	19	6,567	0.29%
2018/11/28	2	29.18	1	29.10	29.10	1	6,466	0.02%
2018/11/26	0	0.00	2	29.35	29.50	-2	6,416	-0.03%
2018/11/23	4	29.31	0.2	29.45	29.30	3.8	6,418	0.06%
2018/11/22	1	29.75	3	29.70	29.65	-2	6,472	-0.03%
2018/11/21	2	29.65	0	0.00	29.80	2	6,457	0.03%
2018/11/12	0	0.00	5	29.90	29.85	-5	6,453	-0.08%
2018/11/09	1	29.75	4	29.85	29.85	-3	6,476	-0.05%
2018/11/08	3	29.80	71.8	29.80	29.95	-68.8	6,506	-1.06%
2018/11/07	2.3	29.85	2	29.95	30.00	0.3	6,447	0.00%
2018/11/06	3	29.58	2	29.58	29.80	1	6,472	0.02%
2018/11/02	0	0.00	1	29.20	29.45	-1	6,463	-0.02%
2018/10/31	0	0.00	1	29.10	29.40	-1	6,589	-0.02%
2018/10/26	0.6	28.30	3	28.35	28.30	-2.4	7,112	-0.03%
2018/10/25	4	27.89	0	0.00	27.90	4	7,177	0.06%
2018/10/24	2	28.15	3	28.33	28.30	-1	7,180	-0.01%
2018/10/23	4	28.44	0	0.00	28.40	4	7,132	0.06%
2018/10/22	2	28.50	0	0.00	28.90	2	7,094	0.03%
2018/10/18	1	28.75	0	0.00	28.60	1	7,119	0.01%
2018/10/17	1	28.95	0	0.00	28.90	1	7,285	0.01%
2018/10/16	0.5	28.95	0	0.00	28.85	0.5	7,407	0.01%
2018/10/12	1	28.55	0	0.00	28.80	1	7,349	0.01%
2018/10/11	6	28.59	1	28.75	28.50	5	7,206	0.07%
2018/10/09	4	29.78	1	29.80	29.75	3	6,926	0.04%
2018/10/08	4	29.76	0	0.00	29.75	4	6,846	0.06%
2018/10/05	2	30.05	0	0.00	30.15	2	6,717	0.03%
2018/10/03	0	0.00	4	30.40	30.35	-4	6,482	-0.06%
2018/10/02	1	30.35	2	30.48	30.45	-1	6,395	-0.02%
2018/10/01	2	30.70	0	0.00	30.75	2	6,372	0.03%
2018/09/28	1	30.70	0.1	30.70	30.70	0.9	6,393	0.01%
2018/09/27	1	30.50	102	30.50	30.50	-101	6,263	-1.61%	大賣/鉅額交易
2018/09/25	0.3	30.35	11.1	30.27	30.35	-10.8	6,218	-0.17%
2018/09/21	0.2	30.15	0.1	30.15	30.15	0.1	6,162	0.00%
2018/09/20	1.7	29.88	0	0.00	29.80	1.7	6,204	0.03%
2018/09/19	0	0.00	1	29.55	29.60	-1	6,214	-0.02%
2018/09/18	5	29.57	0	0.00	29.50	5	6,237	0.08%
2018/09/17	0	0.00	0.6	29.70	29.50	-0.6	6,265	-0.01%
2018/09/14	0	0.00	2	29.68	29.65	-2	6,309	-0.03%
2018/09/12	11	29.40	0	0.00	29.40	11	6,343	0.17%
2018/09/11	1	29.65	0	0.00	29.75	1	6,331	0.02%
2018/09/10	10	29.75	0	0.00	29.55	10	6,388	0.16%
2018/09/07	1	29.90	0	0.00	29.70	1	6,531	0.02%
2018/09/06	1	29.80	0	0.00	29.75	1	6,564	0.02%
2018/09/05	2	30.05	0	0.00	29.95	2	6,566	0.03%
2018/09/03	4	30.25	0	0.00	30.25	4	6,627	0.06%
2018/08/31	0.1	30.55	0	0.00	30.55	0.1	6,634	0.00%
2018/08/29	5	30.18	61	30.24	30.25	-56	6,559	-0.85%
2018/08/28	2	29.90	0	0.00	29.85	2	6,564	0.03%
2018/08/27	2	29.90	0	0.00	29.85	2	6,587	0.03%
2018/08/24	29.6	29.80	0	0.00	29.75	29.6	6,699	0.44%
2018/08/23	26	29.87	0	0.00	29.90	26	6,980	0.37%
2018/08/22	1	29.95	0	0.00	29.90	1	7,107	0.01%
2018/08/21	1	29.80	0	0.00	29.85	1	7,109	0.01%
2018/08/20	2.7	29.93	0	0.00	29.80	2.7	7,113	0.04%
2018/08/17	0	0.00	2.4	30.06	30.00	-2.4	7,133	-0.03%
2018/08/16	3	29.95	4	29.75	30.05	-1	7,166	-0.01%
2018/08/15	13	29.99	0	0.00	29.85	13	7,207	0.18%
2018/08/13	21	29.97	0	0.00	29.95	21	7,416	0.28%
2018/08/10	3	30.48	0.1	30.40	30.30	2.9	7,612	0.04%
2018/08/09	10	30.54	4	30.55	30.50	6	7,633	0.08%
2018/08/08	0	0.00	3	30.15	30.40	-3	7,523	-0.04%
2018/08/06	2	30.10	0	0.00	30.00	2	7,447	0.03%
2018/08/03	15.8	30.21	6	30.20	30.05	9.8	7,438	0.13%
2018/08/02	8	32.90	4	32.96	32.85	4	7,062	0.06%
2018/08/01	19	32.68	3.2	32.82	32.95	15.8	6,827	0.23%
2018/07/31	2	32.45	1	32.50	32.40	1	6,722	0.01%
2018/07/30	14	32.33	4	32.36	32.40	10	6,639	0.15%
2018/07/27	25	32.17	127.2	32.03	32.20	-102.2	6,796	-1.50%	大賣/鉅額交易
2018/07/26	10	32.10	0	0.00	32.25	10	6,823	0.15%
2018/07/25	1	31.95	0.3	32.00	31.95	0.7	6,822	0.01%
2018/07/23	4	31.53	0	0.00	31.40	4	6,671	0.06%
2018/07/20	0.3	31.75	0	0.00	31.75	0.3	6,688	0.00%
2018/07/19	0	0.00	4	31.85	31.80	-4	6,787	-0.06%
2018/07/13	1	31.90	0	0.00	32.05	1	7,035	0.01%
2018/07/12	0	0.00	1	31.90	32.00	-1	7,048	-0.01%
2018/07/11	2	31.85	1	31.70	31.95	1	7,127	0.01%
2018/07/10	0	0.00	10	31.90	32.05	-10	7,215	-0.14%
2018/07/09	1.8	31.65	15.1	31.60	31.65	-13.3	7,332	-0.18%
2018/07/06	1	31.55	0	0.00	31.60	1	7,390	0.01%
2018/07/05	1	31.55	10	31.55	31.60	-9	7,445	-0.12%
2018/07/04	2	31.50	0	0.00	31.70	2	7,566	0.03%
2018/07/02	1	31.85	0	0.00	31.80	1	7,566	0.01%
2018/06/29	2	31.95	0	0.00	32.10	2	7,536	0.03%
2018/06/28	1	31.90	2	31.85	31.85	-1	7,393	-0.01%
2018/06/27	1	32.10	0	0.00	32.15	1	7,350	0.01%
2018/06/26	3	31.87	0	0.00	31.80	3	7,345	0.04%
2018/06/22	1	31.85	0	0.00	31.80	1	7,319	0.01%
2018/06/20	0	0.00	0.2	32.15	32.15	-0.2	7,350	0.00%
2018/06/14	3	31.97	3	32.15	31.90	0	7,180	0.00%
2018/06/13	1	32.15	0	0.00	32.45	1	7,176	0.01%
2018/06/12	4.6	32.18	0	0.00	32.20	4.6	7,319	0.06%
2018/06/11	2	32.40	0	0.00	32.40	2	7,299	0.03%
2018/06/08	0	0.00	1	32.65	32.70	-1	7,270	-0.01%
2018/06/07	0	32.65	2	32.75	32.70	-2	7,314	-0.03%
2018/06/06	4	32.78	1	32.80	32.80	3	7,395	0.04%
2018/06/05	0	0.00	4	32.70	32.85	-4	7,389	-0.05%
2018/06/04	6	32.50	1	32.45	32.55	5	7,348	0.07%
2018/06/01	3	31.95	6	31.95	32.05	-3	7,349	-0.04%
2018/05/31	3	31.78	0	0.00	31.45	3	7,324	0.04%
2018/05/30	11.3	32.11	24	32.45	32.00	-12.7	7,085	-0.18%
2018/05/28	12	32.95	0	0.00	33.00	12	7,071	0.17%
2018/05/25	0	0.00	2	32.90	32.85	-2	7,182	-0.03%
2018/05/24	100	33.00	0	0.00	33.10	100	7,136	1.40%
2018/05/23	3	33.00	8	32.97	32.90	-5	7,116	-0.07%
2018/05/22	4	33.01	3	33.03	32.85	1	7,075	0.01%
2018/05/21	23	32.99	6	33.00	33.15	17	7,044	0.24%
2018/05/18	3	32.60	31	32.70	32.60	-28	6,938	-0.40%
2018/05/17	0	0.00	3	31.90	31.85	-3	6,777	-0.04%
2018/05/16	0	0.00	2	31.65	31.85	-2	6,896	-0.03%
2018/05/15	1	31.45	0	0.00	31.40	1	6,939	0.01%
2018/05/14	6	31.61	0	0.00	31.45	6	7,206	0.08%
2018/05/11	0	0.00	4	31.20	31.50	-4	7,235	-0.06%
2018/05/09	0	0.00	3	31.05	31.30	-3	7,143	-0.04%
2018/05/07	1	30.90	4	31.04	30.90	-3	7,198	-0.04%
2018/05/04	3	31.07	0.2	30.95	30.85	2.8	7,196	0.04%
2018/05/03	2.4	31.52	0	0.00	31.55	2.4	7,066	0.03%
2018/05/02	2	32.10	1.1	32.05	32.00	0.9	7,089	0.01%
2018/04/30	1	32.20	0	0.00	32.20	1	7,129	0.01%
2018/04/27	0	0.00	1	32.30	32.30	-1	7,165	-0.01%
2018/04/26	0	0.00	2	32.65	32.10	-2	7,172	-0.03%
2018/04/25	1	31.95	7	31.82	32.00	-6	7,065	-0.08%
2018/04/24	0	0.00	3	31.70	31.65	-3	7,123	-0.04%
2018/04/20	2	31.55	0	0.00	31.35	2	7,132	0.03%
2018/04/19	0	0.00	101	31.59	31.70	-101	7,139	-1.41%	大賣/鉅額交易
2018/04/18	2	30.90	0	0.00	31.00	2	7,022	0.03%
2018/04/17	1	31.05	4.7	31.17	31.15	-3.7	6,999	-0.05%
2018/04/16	0	0.00	9.1	31.18	31.25	-9.1	7,032	-0.13%
2018/04/13	22	31.07	10	31.30	31.05	12	7,000	0.17%
2018/04/12	0	0.00	34	30.97	31.20	-34	6,915	-0.49%
2018/04/11	1	30.85	12	30.77	30.85	-11	6,821	-0.16%
2018/04/10	0	0.00	2.7	30.69	30.80	-2.7	6,790	-0.04%
2018/04/09	0	0.00	2	30.30	30.25	-2	6,770	-0.03%
2018/04/02	0	0.00	1	30.20	30.20	-1	6,776	-0.01%
2018/03/31	0	0.00	1	30.15	30.05	-1	6,804	-0.01%
2018/03/30	1.3	30.04	0	0.00	30.00	1.3	6,840	0.02%
2018/03/27	0	0.00	5	30.55	30.55	-5	6,805	-0.07%
2018/03/26	0	0.00	1	30.05	30.20	-1	6,799	-0.01%
2018/03/23	5	29.94	0	0.00	29.90	5	6,836	0.07%
2018/03/20	1	30.45	0	0.00	30.40	1	7,283	0.01%
2018/03/16	0	0.00	3	30.80	31.05	-3	7,375	-0.04%
2018/03/15	101	30.20	0	0.00	30.10	101	7,265	1.39%	大買/鉅額交易
2018/03/14	0	0.00	1	30.50	30.35	-1	7,429	-0.01%
2018/03/13	5.2	30.23	0	0.00	30.25	5.2	7,410	0.07%
2018/03/12	0	0.00	64	30.27	30.35	-64	7,425	-0.86%
2018/03/08	0	0.00	10	29.70	29.90	-10	7,606	-0.13%
2018/03/07	0.5	29.65	1	29.60	29.65	-0.5	7,657	-0.01%
2018/03/06	0	0.00	28.5	29.46	29.55	-28.5	7,878	-0.36%
2018/03/05	34	29.11	5	29.15	29.05	29	8,092	0.36%
2018/03/02	3	29.22	1	29.25	29.50	2	8,128	0.02%
2018/03/01	12	29.45	0	0.00	29.45	12	8,156	0.15%
2018/02/26	3	30.05	1	29.90	30.05	2	8,088	0.02%
2018/02/23	5	29.75	3	29.90	30.00	2	8,187	0.02%
2018/02/21	0	0.00	10	29.40	29.55	-10	9,076	-0.11%
2018/02/12	0	0.00	1	29.20	29.15	-1	9,058	-0.01%
2018/02/09	0	0.00	20.4	29.15	29.05	-20.4	9,039	-0.23%
2018/02/08	3	28.88	0	0.00	28.90	3	8,919	0.03%
2018/02/07	2	29.08	11	29.14	29.15	-9	8,796	-0.10%
2018/02/06	46	28.63	20	28.55	28.45	26	8,731	0.30%
2018/02/05	10	29.90	0	0.00	29.90	10	8,454	0.12%
2018/02/02	10	30.20	2	30.20	30.30	8	8,392	0.10%
2018/01/31	2	30.00	0	0.00	30.00	2	8,430	0.02%
2018/01/30	1	30.35	1	30.10	30.20	0	8,383	0.00%
2018/01/29	10	30.45	2	30.40	30.50	8	8,387	0.10%
2018/01/26	16	30.35	0	0.00	30.35	16	8,385	0.19%
2018/01/25	2	30.45	0	0.00	30.55	2	8,399	0.02%
2018/01/23	1	30.80	0	0.00	30.95	1	8,319	0.01%
2018/01/22	7.8	30.98	16.3	30.98	31.00	-8.5	8,333	-0.10%
2018/01/19	0	0.00	3.1	31.30	31.30	-3.1	8,419	-0.04%
2018/01/18	11	31.12	73	31.15	31.15	-62	8,346	-0.74%
2018/01/17	0	0.00	4	30.88	30.95	-4	8,184	-0.05%
2018/01/16	0	0.00	6	30.56	30.90	-6	8,105	-0.07%
2018/01/10	0.9	30.35	9	30.49	30.50	-8.1	8,239	-0.10%
2018/01/09	7	30.25	0	0.00	30.25	7	8,232	0.09%
2018/01/08	10.5	30.30	0	0.00	30.35	10.5	8,205	0.13%
2018/01/04	0	0.00	4	30.05	30.30	-4	8,291	-0.05%
2018/01/03	0	0.00	1.2	30.18	30.25	-1.2	8,242	-0.02%
2018/01/02	0	0.00	20	30.00	30.00	-20	8,186	-0.24%