中壽 (2823)-元大-成功券商分點個股進出

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－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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	5	30.86	100.3	30.87	30.55	-95.3	11,249	-0.85%
2021/12/16	0	0.00	148.2	30.68	30.50	-148.2	9,256	-1.60%	大賣/鉅額交易
2021/12/15	0	30.70	11	30.80	30.60	-11	8,905	-0.12%
2021/12/14	0	0.00	34.1	30.77	30.85	-34.1	8,641	-0.40%
2021/12/13	0	0.00	17	30.97	30.95	-17	8,683	-0.20%
2021/12/10	0	0.00	10.2	30.95	30.80	-10.2	8,650	-0.12%
2021/12/09	0	0.00	0.5	30.80	30.80	-0.5	8,635	-0.01%
2021/12/08	0.8	30.65	12	30.94	30.70	-11.2	8,668	-0.13%
2021/12/06	0	0.00	0.2	30.70	30.70	-0.2	8,520	0.00%
2021/12/03	0	0.00	33.4	30.60	30.65	-33.4	8,500	-0.39%
2021/12/02	0	0.00	8.2	30.40	30.50	-8.2	8,443	-0.10%
2021/12/01	0.3	30.50	24.2	30.47	30.55	-24	8,371	-0.29%
2021/11/30	3	30.50	5	30.59	30.65	-2	8,389	-0.02%
2021/11/29	0	0.00	3	30.35	30.45	-3	8,370	-0.04%
2021/11/26	0	30.55	6.3	30.86	30.60	-6.3	8,342	-0.08%
2021/11/25	0	0.00	10.3	30.85	30.80	-10.3	8,361	-0.12%
2021/11/24	0.3	30.75	63.2	30.82	30.85	-62.9	8,521	-0.74%
2021/11/19	10	30.95	12	30.88	30.75	-2	8,652	-0.02%
2021/11/18	0	0.00	7.8	31.00	31.15	-7.8	8,619	-0.09%
2021/11/17	6	30.90	7.9	30.80	30.95	-1.9	8,458	-0.02%
2021/11/16	3	30.00	0	0.00	30.15	3	8,230	0.04%
2021/11/15	0	0.00	23	29.83	30.15	-23	8,584	-0.27%
2021/11/12	0	0.00	2	29.60	29.60	-2	8,651	-0.02%
2021/11/10	0	0.00	2	28.95	28.95	-2	9,555	-0.02%
2021/11/03	2	28.90	0	0.00	28.90	2	11,963	0.02%
2021/10/29	0.2	29.15	0	0.00	29.00	0.2	11,951	0.00%
2021/10/27	0	0.00	0.6	29.20	29.20	-0.6	11,794	-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	47.8	30.05	30.05	-47.8	11,821	-0.40%
2021/10/21	0.8	30.00	42.5	30.02	30.05	-41.7	11,764	-0.35%
2021/10/18	5	29.85	0	0.00	29.90	5	11,773	0.04%
2021/10/14	0	0.00	1	29.55	29.60	-1	11,761	-0.01%
2021/10/12	0	0.00	7	29.40	29.40	-7	12,394	-0.06%
2021/10/08	0	0.00	10	29.20	29.25	-10	12,413	-0.08%
2021/10/07	2	29.20	0	0.00	29.25	2	12,446	0.02%
2021/10/06	0	0.00	20.1	29.12	29.15	-20.1	12,565	-0.16%
2021/10/04	2	28.90	0	0.00	28.90	2	12,872	0.02%
2021/10/01	0	0.00	5	28.90	28.95	-5	13,127	-0.04%
2021/09/28	2	29.00	0	0.00	29.00	2	14,642	0.01%
2021/09/27	0	0.00	0.4	29.05	29.05	-0.4	14,704	0.00%
2021/09/23	0	0.00	101	29.00	29.00	-101	15,295	-0.66%	大賣/鉅額交易
2021/09/22	0	0.00	6	28.85	28.90	-6	15,391	-0.04%
2021/09/17	5	29.50	5	29.55	29.35	0	15,423	0.00%
2021/09/16	0	0.00	5	29.45	29.50	-5	15,508	-0.03%
2021/09/15	33	29.25	0	0.00	29.25	33	15,525	0.21%
2021/09/14	78	29.14	3	29.05	29.10	75	16,446	0.46%
2021/09/06	0	0.00	0.3	28.65	28.70	-0.3	16,411	0.00%
2021/09/03	0	0.00	6.2	28.80	28.85	-6.2	16,379	-0.04%
2021/09/01	0	0.00	0.1	28.95	29.00	-0.1	16,285	0.00%
2021/08/31	0	0.00	1	29.10	28.90	-1	16,210	-0.01%
2021/08/30	0	0.00	108.9	28.88	29.00	-108.9	16,103	-0.68%	大賣/鉅額交易
2021/08/27	0	0.00	3	28.63	28.70	-3	15,947	-0.02%
2021/08/26	0	0.00	11	28.54	28.60	-11	15,845	-0.07%
2021/08/25	0	0.00	7	28.59	28.65	-7	15,826	-0.04%
2021/08/24	0	0.00	57.6	28.41	28.50	-57.6	15,681	-0.37%
2021/08/20	1	28.10	1	28.15	28.15	0	15,649	0.00%
2021/08/19	0.2	28.60	1	28.40	28.35	-0.8	15,758	-0.01%
2021/08/18	0	0.00	26.2	28.21	28.50	-26.2	15,735	-0.17%
2021/08/17	15	27.98	16.4	28.07	28.15	-1.4	15,531	-0.01%
2021/08/16	21	28.00	49.7	28.28	27.95	-28.7	15,175	-0.19%
2021/08/13	111	28.50	87.8	28.34	28.30	23.2	14,471	0.16%	大買/
2021/08/12	13	27.06	12	26.90	26.90	1	12,613	0.01%
2021/08/11	13	27.18	38.6	27.19	27.10	-25.6	12,512	-0.20%
2021/08/10	2	26.80	1.1	26.84	26.90	0.9	12,265	0.01%
2021/08/09	5	26.68	0	0.00	26.70	5	12,315	0.04%
2021/08/05	0	0.00	2	26.90	27.00	-2	12,470	-0.02%
2021/08/04	0.1	26.70	0	0.00	26.70	0.1	12,806	0.00%
2021/08/03	0	0.00	3	26.70	26.70	-3	13,008	-0.02%
2021/08/02	12	26.50	0	0.00	26.60	12	13,212	0.09%
2021/07/28	3.1	26.01	100	26.30	26.30	-96.9	13,339	-0.73%
2021/07/26	3	27.05	0	0.00	26.85	3	13,570	0.02%
2021/07/23	1	27.15	2	27.30	27.25	-1	13,523	-0.01%
2021/07/21	2	26.70	6	26.81	26.80	-4	13,622	-0.03%
2021/07/20	1	27.15	1	27.05	26.80	0	13,860	0.00%
2021/07/19	27	27.91	0.1	27.50	27.50	26.9	13,793	0.20%
2021/07/16	3	27.28	16	27.35	27.75	-13	13,662	-0.10%
2021/07/15	0.1	26.70	27	26.74	26.85	-26.9	13,246	-0.20%
2021/07/14	5	26.55	5	26.70	26.50	0	13,320	0.00%
2021/07/13	3	26.67	1	26.80	26.65	2	13,722	0.01%
2021/07/12	1	27.30	11	27.50	26.90	-10	13,671	-0.07%
2021/07/09	0	0.00	1	27.00	26.90	-1	13,831	-0.01%
2021/07/08	17	27.33	20	27.32	27.20	-3	13,880	-0.02%
2021/07/07	103.2	27.53	37.6	27.99	27.50	65.6	13,639	0.48%	大買/
2021/07/06	6	26.70	25	26.66	26.55	-19	12,411	-0.15%
2021/07/05	5	26.40	5	26.25	26.25	0	12,121	0.00%
2021/07/02	0.1	26.15	10	26.08	26.00	-9.9	12,074	-0.08%
2021/07/01	33.5	26.44	2	26.90	26.20	31.5	12,017	0.26%
2021/06/30	28	26.31	12.1	26.17	26.35	15.9	11,544	0.14%
2021/06/29	1.1	25.98	7	26.04	26.00	-5.9	11,446	-0.05%
2021/06/28	5	26.40	6.8	26.19	26.40	-1.8	11,386	-0.02%
2021/06/25	0	0.00	30	25.92	26.10	-30	11,263	-0.27%
2021/06/24	3	25.85	40	25.76	25.80	-37	11,157	-0.33%
2021/06/23	93	26.46	15.1	26.42	25.95	77.9	11,193	0.70%
2021/06/22	2	24.35	0	0.00	24.65	2	10,419	0.02%
2021/06/18	0	0.00	20	24.28	24.85	-20	10,349	-0.19%
2021/06/17	0	0.00	10	24.30	24.40	-10	10,337	-0.10%
2021/06/11	0	0.00	1	24.50	24.45	-1	10,621	-0.01%
2021/06/10	0	0.00	20	24.38	24.40	-20	10,769	-0.19%
2021/06/07	0.1	24.70	3.1	24.60	24.50	-3	11,327	-0.03%
2021/06/04	0	0.00	2	24.70	24.75	-2	11,463	-0.02%
2021/06/03	0	0.00	1	24.90	24.90	-1	11,714	-0.01%
2021/06/01	0	0.00	1	24.80	24.80	-1	11,799	-0.01%
2021/05/31	7	24.69	2.3	24.70	24.75	4.7	11,897	0.04%
2021/05/28	2	24.40	3.1	24.83	24.65	-1.1	11,997	-0.01%
2021/05/27	1	24.30	2	24.30	24.20	-1	11,976	-0.01%
2021/05/26	14	24.97	18	24.80	24.65	-4	12,304	-0.03%
2021/05/25	3	23.97	3	24.18	24.25	0	12,178	0.00%
2021/05/24	0.1	23.85	0	0.00	23.75	0.1	12,233	0.00%
2021/05/21	1.2	23.73	0	0.00	23.70	1.2	12,417	0.01%
2021/05/20	0.1	23.55	1	23.60	23.55	-0.9	12,483	-0.01%
2021/05/19	3	23.78	0	0.00	23.65	3	12,525	0.02%
2021/05/18	21.1	23.61	1	23.70	23.85	20.1	12,597	0.16%
2021/05/17	4.1	22.63	0.5	22.40	22.50	3.6	13,019	0.03%
2021/05/14	1	23.70	0	0.00	23.65	1	13,568	0.01%
2021/05/13	1.1	23.66	1	23.50	23.60	0.1	13,736	0.00%
2021/05/12	37	24.39	107	24.91	24.00	-70	14,024	-0.50%	大賣/
2021/05/11	8	26.08	2	26.55	26.00	6	13,857	0.04%
2021/05/10	53	26.73	5	26.57	26.60	48	13,792	0.35%
2021/05/07	0	0.00	10	26.10	26.10	-10	14,015	-0.07%
2021/05/06	1	25.65	0	0.00	25.75	1	14,186	0.01%
2021/05/05	0	0.00	21	25.85	25.65	-21	14,293	-0.15%
2021/05/04	21	25.68	192	26.24	25.25	-171	14,354	-1.19%	大賣/鉅額交易
2021/05/03	57	26.33	0	0.00	26.00	57	14,299	0.40%
2021/04/29	83	26.57	2.4	26.65	26.50	80.6	14,261	0.57%
2021/04/28	50	26.93	3	26.73	26.75	47	14,369	0.33%
2021/04/27	11	26.79	149.1	26.82	26.95	-138.1	14,538	-0.95%	大賣/鉅額交易
2021/04/26	123	26.65	13.2	26.48	26.65	109.8	14,439	0.76%	大買/鉅額交易
2021/04/23	22	25.75	0	0.00	25.80	22	14,249	0.15%
2021/04/22	5.1	26.00	2	26.20	25.95	3.1	14,412	0.02%
2021/04/21	21	26.09	1.3	25.99	26.00	19.7	14,391	0.14%
2021/04/20	36	26.41	19.1	26.50	26.20	16.9	14,486	0.12%
2021/04/19	12.2	26.12	47.3	26.43	26.40	-35.1	14,519	-0.24%
2021/04/16	15	25.49	2	25.40	25.80	13	14,374	0.09%
2021/04/15	124.2	25.67	0	0.00	25.55	124.2	14,609	0.85%	大買/鉅額交易
2021/04/14	0.4	25.70	3.1	26.10	26.25	-2.7	14,574	-0.02%
2021/04/13	6	25.79	3	25.80	25.65	3	14,873	0.02%
2021/04/12	4	25.80	4	25.78	25.90	0	14,843	0.00%
2021/04/09	0	0.00	2	25.10	25.10	-2	14,765	-0.01%
2021/04/08	5	25.30	0	0.00	25.30	5	14,756	0.03%
2021/04/06	0	0.00	1	25.55	25.55	-1	14,926	-0.01%
2021/04/01	1	25.50	2.7	25.69	25.50	-1.7	14,922	-0.01%
2021/03/31	0	0.00	2	25.63	25.75	-2	14,947	-0.01%
2021/03/30	0	0.00	5.1	25.52	25.70	-5.1	14,908	-0.03%
2021/03/29	0	0.00	1	25.55	25.55	-1	14,872	-0.01%
2021/03/26	102	25.45	9.3	25.51	25.60	92.7	14,906	0.62%	大買/
2021/03/25	2	25.15	12	25.01	25.30	-10	14,825	-0.07%
2021/03/24	0	0.00	2	24.50	24.50	-2	14,642	-0.01%
2021/03/23	0	0.00	3	24.45	24.40	-3	14,618	-0.02%
2021/03/22	52	24.19	0	0.00	24.30	52	14,664	0.35%
2021/03/18	5	24.35	2.5	24.28	24.35	2.5	14,589	0.02%
2021/03/17	0	0.00	3	24.42	24.40	-3	14,642	-0.02%
2021/03/16	2	24.60	6.5	24.57	24.70	-4.5	14,685	-0.03%
2021/03/15	1	24.35	0	0.00	24.45	1	14,649	0.01%
2021/03/12	1	23.95	3	23.95	23.95	-2	14,624	-0.01%
2021/03/11	2	24.45	35.1	24.43	24.25	-33.1	14,709	-0.22%
2021/03/10	1	23.85	0	0.00	23.80	1	14,519	0.01%
2021/03/09	0	0.00	3	23.52	23.60	-3	14,654	-0.02%
2021/03/08	0	0.00	5	23.10	23.00	-5	14,780	-0.03%
2021/02/25	22	22.85	1.1	23.07	23.10	20.9	16,235	0.13%
2021/02/19	2.3	22.81	2.1	22.85	22.90	0.2	15,936	0.00%
2021/02/18	1	23.25	0	0.00	23.20	1	15,901	0.01%
2021/02/17	1	23.30	4.7	23.18	23.25	-3.7	15,881	-0.02%
2021/02/05	0	0.00	2	23.10	23.10	-2	15,380	-0.01%
2021/02/04	11.5	22.46	0	0.00	22.35	11.5	14,741	0.08%
2021/02/03	0	0.00	15	23.05	23.05	-15	14,750	-0.10%
2021/02/02	0	0.00	42.9	23.07	23.10	-42.9	14,465	-0.30%
2021/02/01	2	22.35	4	22.31	22.40	-2	14,290	-0.01%
2021/01/29	12	22.76	8	22.78	22.70	4	14,193	0.03%
2021/01/28	13	22.68	10	22.70	22.65	3	13,810	0.02%
2021/01/27	3	22.77	14	22.75	22.75	-11	13,597	-0.08%
2021/01/26	0	0.00	9	22.70	22.65	-9	13,467	-0.07%
2021/01/25	2	22.70	0	0.00	22.75	2	13,378	0.01%
2021/01/22	0	0.00	10	22.55	22.55	-10	13,424	-0.07%
2021/01/21	0	0.00	2	22.60	22.50	-2	13,428	-0.01%
2021/01/20	1	22.45	0	0.00	22.35	1	13,295	0.01%
2021/01/18	2	22.50	1	22.55	22.55	1	13,219	0.01%
2021/01/15	1	22.50	14.5	22.60	22.45	-13.5	13,115	-0.10%
2021/01/13	4	22.74	50.4	22.75	22.70	-46.4	12,853	-0.36%
2021/01/11	1	22.85	65	22.81	22.90	-64	12,671	-0.51%
2021/01/08	103	22.85	9	22.82	22.85	94	12,363	0.76%	大買/
2021/01/07	0	0.00	9.1	22.72	22.65	-9.1	11,997	-0.08%
2021/01/06	3	22.52	10.7	22.53	22.45	-7.7	11,636	-0.07%
2021/01/05	1	22.10	10	22.10	22.10	-9	11,151	-0.08%
2021/01/04	10	22.10	51.3	22.10	22.10	-41.3	11,133	-0.37%
2020/12/31	17	22.20	2	22.20	22.20	15	11,115	0.13%
2020/12/30	40	22.17	8	22.26	22.25	32	11,139	0.29%
2020/12/29	1	22.05	6	22.05	22.05	-5	11,082	-0.05%
2020/12/28	0	0.00	15	21.96	22.05	-15	11,087	-0.14%
2020/12/25	0	0.00	41	22.00	22.00	-41	11,104	-0.37%
2020/12/24	8	22.00	0	0.00	22.05	8	11,058	0.07%
2020/12/23	0	0.00	1	21.95	21.90	-1	11,077	-0.01%
2020/12/22	50	22.05	0	0.00	21.95	50	11,105	0.45%
2020/12/21	2	22.00	0.2	22.00	22.00	1.8	11,207	0.02%
2020/12/18	0	0.00	1	22.10	22.00	-1	11,158	-0.01%
2020/12/17	0	0.00	1	22.20	22.20	-1	11,172	-0.01%
2020/12/16	3.9	22.10	6.5	22.18	22.20	-2.5	11,189	-0.02%
2020/12/15	0	0.00	10	21.99	22.05	-10	11,402	-0.09%
2020/12/11	2.3	21.98	33	21.96	21.95	-30.7	11,307	-0.27%
2020/12/10	0	0.00	6.1	22.00	22.05	-6.1	11,222	-0.05%
2020/12/09	6.9	22.05	90.8	22.05	22.05	-83.9	11,107	-0.75%
2020/12/08	1	22.10	0.2	22.15	22.10	0.8	11,054	0.01%
2020/12/07	1	22.20	10.6	22.25	22.25	-9.6	10,969	-0.09%
2020/12/04	0	0.00	1	22.15	22.15	-1	10,868	-0.01%
2020/12/03	11.3	22.00	8	22.00	22.05	3.3	10,760	0.03%
2020/12/02	1	22.10	7.3	22.12	22.15	-6.3	10,536	-0.06%
2020/12/01	17	22.26	4.2	22.23	22.25	12.8	10,283	0.12%
2020/11/30	55.3	22.63	22.8	22.67	22.65	32.5	9,900	0.33%
2020/11/27	4	20.65	0	0.00	20.65	4	8,290	0.05%
2020/11/25	1.3	20.64	9	20.66	20.55	-7.7	8,305	-0.09%
2020/11/24	0	0.00	0.3	20.60	20.60	-0.3	8,236	0.00%
2020/11/23	0	0.00	26	20.65	20.65	-26	8,254	-0.31%
2020/11/20	14	20.29	0	0.00	20.40	14	8,144	0.17%
2020/11/19	0	0.00	5	20.56	20.50	-5	8,187	-0.06%
2020/11/18	0	0.00	6	20.58	20.60	-6	8,174	-0.07%
2020/11/17	1	20.30	0	0.00	20.35	1	8,102	0.01%
2020/11/16	0	0.00	5	20.37	20.40	-5	8,318	-0.06%
2020/11/13	10	20.25	0	0.00	20.35	10	8,312	0.12%
2020/11/12	29	20.29	3.1	20.30	20.35	25.9	8,342	0.31%
2020/11/11	7	20.41	10	20.32	20.45	-3	8,348	-0.04%
2020/11/09	1	19.45	12	19.56	19.50	-11	8,061	-0.14%
2020/11/06	11	19.30	1	19.35	19.45	10	8,005	0.12%
2020/11/04	17	19.48	0	0.00	19.45	17	8,096	0.21%
2020/11/03	0	0.00	5	19.35	19.35	-5	8,137	-0.06%
2020/11/02	1	19.20	7	19.20	19.30	-6	8,222	-0.07%
2020/10/30	17	19.28	2	19.25	19.15	15	8,253	0.18%
2020/10/29	2	20.15	0	0.00	20.15	2	8,026	0.02%
2020/10/28	15	20.38	26	20.40	20.35	-11	7,970	-0.14%
2020/10/27	5	20.50	0	0.00	20.45	5	7,969	0.06%
2020/10/26	0	0.00	14	20.48	20.55	-14	7,969	-0.18%
2020/10/21	1	20.00	0	0.00	19.95	1	8,095	0.01%
2020/10/20	1	19.95	0	0.00	19.95	1	8,162	0.01%
2020/10/19	5	20.00	0	0.00	20.00	5	8,130	0.06%
2020/10/16	12	19.59	0	0.00	19.55	12	7,994	0.15%
2020/10/13	4	19.80	0	0.00	19.80	4	8,141	0.05%
2020/10/12	5	19.65	0.1	19.90	19.85	4.9	8,240	0.06%
2020/10/08	13	19.90	0	0.00	19.85	13	8,559	0.15%
2020/10/07	12	20.01	0	0.00	19.95	12	8,686	0.14%
2020/10/06	0	0.00	30	20.25	20.35	-30	8,734	-0.34%
2020/10/05	0	0.00	2	20.02	19.85	-2	8,701	-0.02%
2020/09/30	1	19.80	3	20.00	19.85	-2	8,749	-0.02%
2020/09/29	13	19.90	1	19.95	19.90	12	8,785	0.14%
2020/09/28	0	0.00	2	19.70	19.80	-2	8,848	-0.02%
2020/09/25	3	19.40	1	19.45	19.45	2	8,968	0.02%
2020/09/24	11	19.50	0	0.00	19.30	11	8,968	0.12%
2020/09/23	7	19.91	0	0.00	19.95	7	8,805	0.08%
2020/09/22	6	19.95	0	0.00	20.00	6	8,798	0.07%
2020/09/17	1	20.15	2	20.20	20.20	-1	8,553	-0.01%
2020/09/16	7	20.15	22	20.20	20.20	-15	8,592	-0.17%
2020/09/15	0	0.00	5	20.30	20.35	-5	8,576	-0.06%
2020/09/14	2	20.30	0	0.00	20.35	2	8,595	0.02%
2020/09/10	1	20.05	0	0.00	20.25	1	8,840	0.01%
2020/09/08	2	20.30	0	0.00	20.20	2	9,060	0.02%
2020/09/07	0	0.00	3	20.30	20.25	-3	9,265	-0.03%
2020/09/04	5	20.10	0	0.00	20.15	5	9,556	0.05%
2020/09/03	0	0.00	5	20.35	20.25	-5	9,645	-0.05%
2020/09/02	24	20.52	8	20.39	20.30	16	9,765	0.16%
2020/09/01	2	20.50	1	20.55	20.65	1	9,783	0.01%
2020/08/28	0	0.00	6	20.72	20.75	-6	9,886	-0.06%
2020/08/27	7	20.56	0	0.00	20.55	7	10,034	0.07%
2020/08/26	0	0.00	0	20.80	20.80	0	10,124	0.00%
2020/08/25	0	0.00	3	20.72	20.85	-3	10,238	-0.03%
2020/08/21	0	0.00	3	20.20	20.40	-3	10,512	-0.03%
2020/08/20	6	19.96	3	20.20	19.95	3	10,653	0.03%
2020/08/19	2	20.60	0	0.00	20.45	2	10,670	0.02%
2020/08/18	2	20.75	0	0.00	20.70	2	10,733	0.02%
2020/08/17	15	20.83	27	20.86	20.95	-12	10,916	-0.11%
2020/08/14	5	20.75	1	20.75	20.70	4	10,911	0.04%
2020/08/13	2	20.50	0	0.00	20.50	2	10,918	0.02%
2020/08/12	7	20.54	0	0.00	20.50	7	11,046	0.06%
2020/08/11	10	20.65	0	0.00	20.45	10	11,084	0.09%
2020/08/10	2	20.55	2	20.60	20.55	0	11,260	0.00%
2020/08/07	2	20.30	0	20.35	20.30	2	11,382	0.02%
2020/08/06	1	20.35	0	0.00	20.35	1	11,419	0.01%
2020/08/05	3	20.15	0	0.00	20.15	3	11,427	0.03%
2020/08/04	10	20.25	0	0.00	20.30	10	11,527	0.09%
2020/08/03	4	20.13	7	20.15	20.15	-3	11,635	-0.03%
2020/07/31	5	20.46	0	0.00	20.30	5	11,636	0.04%
2020/07/30	3	20.45	3	20.45	20.40	0	11,673	0.00%
2020/07/29	5	20.53	2	20.60	20.60	3	11,793	0.03%
2020/07/28	5	20.30	9	20.29	20.20	-4	11,859	-0.03%
2020/07/27	10	20.23	2	20.55	20.20	8	12,055	0.07%
2020/07/24	5	21.05	9	21.07	21.00	-4	11,998	-0.03%
2020/07/23	5	21.43	5	21.40	21.40	0	12,012	0.00%
2020/07/22	1	21.50	5	21.55	21.60	-4	12,134	-0.03%
2020/07/21	90	21.41	0	0.00	21.30	90	12,148	0.74%
2020/07/17	1	21.50	0.1	21.60	21.50	0.9	12,288	0.01%
2020/07/16	3	22.00	1	22.05	21.90	2	12,429	0.02%
2020/07/15	5	22.46	17	22.47	22.45	-12	12,484	-0.10%
2020/07/14	1	22.55	27	22.59	22.50	-26	12,417	-0.21%
2020/07/13	0	0.00	30	22.40	22.35	-30	12,450	-0.24%
2020/07/10	3	22.25	4	22.30	22.20	-1	12,830	-0.01%
2020/07/09	2	22.80	22	22.58	22.50	-20	13,084	-0.15%
2020/07/08	0	0.00	3	22.58	22.65	-3	13,192	-0.02%
2020/07/07	3	22.55	16	22.56	22.60	-13	13,489	-0.10%
2020/07/06	0	0.00	2	22.80	22.80	-2	13,681	-0.01%
2020/07/03	4	22.30	7.2	22.29	22.30	-3.2	13,765	-0.02%
2020/07/02	0	0.00	10	22.20	22.15	-10	13,930	-0.07%
2020/07/01	5	22.00	0	0.00	22.05	5	14,085	0.04%
2020/06/30	15	21.92	0	0.00	21.80	15	14,232	0.11%
2020/06/29	3	21.72	4	21.80	21.70	-1	14,660	-0.01%
2020/06/23	5	21.90	0	0.00	21.95	5	15,297	0.03%
2020/06/19	5	22.05	0	0.00	22.00	5	15,567	0.03%
2020/06/18	42	21.90	251	21.93	22.10	-209	15,715	-1.33%	大賣/鉅額交易
2020/06/17	7	21.96	0	0.00	22.30	7	15,702	0.04%
2020/06/16	1	22.00	3	22.13	22.20	-2	15,975	-0.01%
2020/06/15	1	21.40	45	21.42	21.50	-44	16,504	-0.27%
2020/06/12	255	21.45	30	21.25	21.70	225	16,837	1.34%	大買/鉅額交易
2020/06/11	4	22.31	11	22.20	22.00	-7	17,073	-0.04%
2020/06/10	12	22.90	5	22.95	22.80	7	17,263	0.04%
2020/06/09	8	22.60	9	22.33	22.50	-1	18,149	-0.01%
2020/06/08	0	0.00	12	22.30	22.40	-12	18,615	-0.06%
2020/06/05	0	0.00	12	22.05	22.00	-12	18,678	-0.06%
2020/06/04	17	22.07	17	22.04	21.80	0	18,840	0.00%
2020/06/03	35	21.70	19	21.56	21.80	16	19,016	0.08%
2020/06/02	3	21.25	2	21.25	21.25	1	18,941	0.01%
2020/06/01	0	0.00	5	21.07	21.05	-5	18,909	-0.03%
2020/05/29	0	0.00	7	20.90	20.75	-7	18,842	-0.04%
2020/05/28	9	20.67	0	0.00	20.60	9	18,712	0.05%
2020/05/27	33	21.02	20	20.98	21.05	13	18,635	0.07%
2020/05/26	0	0.00	16	20.63	20.70	-16	18,610	-0.09%
2020/05/25	2	20.00	0	0.00	20.20	2	18,462	0.01%
2020/05/22	16	19.91	80	20.12	19.80	-64	18,404	-0.35%
2020/05/21	5	19.95	0	0.00	20.00	5	18,244	0.03%
2020/05/20	2	20.00	0	0.00	19.95	2	18,167	0.01%
2020/05/19	14	19.90	0	0.00	19.90	14	18,133	0.08%
2020/05/18	2	19.70	0	0.00	19.70	2	17,961	0.01%
2020/05/15	40	19.83	4	19.78	19.75	36	17,912	0.20%
2020/05/14	12	20.08	4	20.15	20.00	8	17,654	0.05%
2020/05/13	9	20.40	31	20.38	20.40	-22	17,466	-0.13%
2020/05/12	24	20.54	3	20.43	20.50	21	17,389	0.12%
2020/05/11	5	20.30	12	20.42	20.65	-7	17,306	-0.04%
2020/05/08	6	20.11	8	20.29	20.10	-2	17,174	-0.01%
2020/05/06	2	19.90	1	20.00	19.90	1	17,047	0.01%
2020/05/05	18	20.01	0.2	20.10	20.00	17.8	16,999	0.10%
2020/05/04	4	20.01	0.2	20.50	20.05	3.8	16,908	0.02%
2020/04/30	6	20.46	15	20.47	20.50	-9	16,861	-0.05%
2020/04/29	1	20.15	3	20.18	20.15	-2	16,727	-0.01%
2020/04/28	2	19.95	0	0.00	19.80	2	16,750	0.01%
2020/04/27	0	0.00	14	19.72	19.75	-14	17,023	-0.08%
2020/04/23	5	19.50	5	19.35	19.40	0	16,954	0.00%
2020/04/22	25	19.03	4	19.21	19.10	21	16,863	0.12%
2020/04/21	6	19.48	9	19.20	19.20	-3	16,784	-0.02%
2020/04/20	36	19.94	42.5	19.74	19.65	-6.5	16,636	-0.04%
2020/04/17	24	19.96	17	20.04	19.85	7	16,586	0.04%
2020/04/16	41	19.80	4	19.74	19.75	37	16,425	0.23%
2020/04/15	32	20.24	14	20.23	19.90	18	16,236	0.11%
2020/04/14	6	19.73	27	19.87	20.05	-21	15,789	-0.13%
2020/04/13	28	18.99	23	18.97	18.80	5	15,475	0.03%
2020/04/10	10	18.82	20	19.02	19.20	-10	15,350	-0.07%
2020/04/09	13.5	18.33	13	18.35	18.45	0.5	14,999	0.00%
2020/04/08	30	17.91	14	17.86	18.05	16	14,703	0.11%
2020/04/07	15	17.53	11	17.64	17.50	4	14,472	0.03%
2020/04/06	3	17.48	12	17.38	17.50	-9	14,273	-0.06%
2020/04/01	5	17.15	33	17.27	17.25	-28	14,084	-0.20%
2020/03/31	42	17.26	1	16.80	16.85	41	13,869	0.30%
2020/03/30	7	17.55	18	17.66	17.55	-11	13,373	-0.08%
2020/03/27	54	18.09	41	18.14	18.10	13	13,122	0.10%
2020/03/26	24	16.43	4	16.25	16.55	20	12,658	0.16%
2020/03/25	7	16.61	25	16.38	16.35	-18	12,573	-0.14%
2020/03/24	9	15.74	12	15.95	15.75	-3	12,418	-0.02%
2020/03/23	11	15.13	17	14.76	15.05	-6	12,260	-0.05%
2020/03/20	5	15.45	5	15.29	15.75	0	12,115	0.00%
2020/03/19	13	14.73	34.8	14.76	14.35	-21.8	11,810	-0.18%
2020/03/18	52	16.02	1	15.85	15.85	51	11,265	0.45%
2020/03/17	23	16.05	4	16.36	16.10	19	10,815	0.18%
2020/03/16	14	17.66	29	17.46	17.30	-15	10,338	-0.15%
2020/03/13	50	18.41	5	18.28	18.70	45	9,853	0.46%
2020/03/12	34	20.81	36	20.48	20.20	-2	8,763	-0.02%
2020/03/11	21	22.27	2	22.15	22.05	19	8,146	0.23%
2020/03/10	10	22.21	21	22.10	22.30	-11	7,960	-0.14%
2020/03/09	58	22.86	1	22.75	22.60	57	7,710	0.74%
2020/03/06	19	23.59	0	0.00	23.55	19	7,362	0.26%
2020/03/05	14	24.05	0	0.00	23.95	14	7,265	0.19%
2020/03/04	7	23.96	6	23.97	23.95	1	7,204	0.01%
2020/03/03	4	23.93	10	23.95	23.85	-6	7,149	-0.08%
2020/03/02	18	23.65	3	23.90	23.75	15	7,140	0.21%
2020/02/27	20	24.11	0	0.00	24.15	20	7,159	0.28%
2020/02/26	22	24.23	1	24.20	24.20	21	7,024	0.30%
2020/02/25	12	24.30	11	24.25	24.30	1	6,898	0.01%
2020/02/24	19	24.58	0	0.00	24.55	19	6,912	0.27%
2020/02/20	12	24.88	1	24.95	24.80	11	6,872	0.16%
2020/02/18	4	24.86	0	0.00	24.85	4	6,864	0.06%
2020/02/17	3	24.93	0	0.00	24.95	3	6,932	0.04%
2020/02/14	2	24.90	0	0.00	25.00	2	6,966	0.03%
2020/02/13	0	0.00	2.8	24.91	24.90	-2.8	7,063	-0.04%
2020/02/12	0	0.00	1	24.95	24.90	-1	7,109	-0.01%
2020/02/11	28	24.94	44	24.86	24.85	-16	7,198	-0.22%
2020/02/06	4	24.85	5	24.85	24.90	-1	7,591	-0.01%
2020/02/05	1.2	24.26	0	0.00	24.50	1.2	7,592	0.02%
2020/02/04	6	24.33	1	24.50	24.20	5	7,548	0.07%
2020/02/03	13.6	24.08	4	24.25	24.25	9.6	7,523	0.13%
2020/01/31	9	24.93	10	24.95	24.70	-1	7,410	-0.01%
2020/01/30	40	25.01	9.9	25.12	24.55	30.1	7,321	0.41%
2020/01/20	0	0.00	1	26.05	26.00	-1	6,924	-0.01%
2020/01/17	0	0.00	1	25.85	25.95	-1	6,904	-0.01%
2020/01/16	5	25.93	0	0.00	25.90	5	6,880	0.07%
2020/01/15	6	25.91	1	26.05	26.00	5	6,926	0.07%
2020/01/14	11	26.02	0	0.00	25.90	11	7,064	0.16%
2020/01/13	3	26.05	8	26.01	26.05	-5	6,948	-0.07%
2020/01/10	11	25.77	10	25.80	25.80	1	6,824	0.01%
2020/01/08	1	25.25	0	0.00	25.35	1	6,780	0.01%
2020/01/07	0	0.00	2	25.35	25.35	-2	6,738	-0.03%
2020/01/06	7	25.42	0	0.00	25.40	7	6,713	0.10%
2020/01/03	6	25.60	14	25.60	25.70	-8	6,676	-0.12%
2020/01/02	4	25.58	4	25.58	25.60	0	6,677	0.00%
2019/12/31	5	25.60	0	0.00	25.60	5	6,663	0.08%
2019/12/30	7	25.66	0	0.00	25.65	7	6,678	0.10%
2019/12/27	2	25.75	2	25.80	25.80	0	6,702	0.00%
2019/12/26	1	25.70	10	25.75	25.80	-9	6,693	-0.13%
2019/12/25	4	25.73	1	25.70	25.75	3	6,835	0.04%
2019/12/23	0	0.00	2	25.90	25.90	-2	6,887	-0.03%
2019/12/19	6	25.86	0	0.00	25.75	6	6,825	0.09%
2019/12/18	2	25.90	19	25.90	26.00	-17	6,798	-0.25%
2019/12/16	2	25.80	121	25.99	25.80	-119	6,749	-1.76%	大賣/鉅額交易
2019/12/13	0	0.00	26	25.69	25.75	-26	6,656	-0.39%
2019/12/12	0	0.00	51	25.45	25.45	-51	6,515	-0.78%
2019/12/11	0	0.00	3	25.37	25.50	-3	6,482	-0.05%
2019/12/10	3	25.27	50	25.35	25.25	-47	6,503	-0.72%
2019/12/06	0	0.00	2	25.40	25.40	-2	6,542	-0.03%
2019/12/04	15	25.46	3	25.62	25.60	12	6,504	0.18%
2019/12/03	0	0.00	7	25.57	25.70	-7	6,484	-0.11%
2019/12/02	6	25.37	10	25.48	25.50	-4	6,502	-0.06%
2019/11/29	39	25.53	1	25.55	25.35	38	6,483	0.59%
2019/11/28	9	25.80	2	25.85	25.80	7	6,422	0.11%
2019/11/27	4	25.70	19	25.79	25.85	-15	6,446	-0.23%
2019/11/26	14	25.63	5	25.68	25.45	9	6,363	0.14%
2019/11/25	2	25.50	12	25.53	25.60	-10	6,206	-0.16%
2019/11/22	2	25.30	0	0.00	25.30	2	6,264	0.03%
2019/11/21	8	25.33	10	25.30	25.30	-2	6,248	-0.03%
2019/11/20	7	25.54	0	0.00	25.70	7	6,110	0.11%
2019/11/19	3	25.70	0	0.00	25.70	3	6,094	0.05%
2019/11/18	12	25.79	20	25.84	25.85	-8	6,103	-0.13%
2019/11/15	6	25.88	0	0.00	25.75	6	6,094	0.10%
2019/11/14	1	25.80	5	25.85	25.85	-4	6,075	-0.07%
2019/11/13	65	25.51	2	25.80	25.50	63	6,020	1.05%
2019/11/12	11	25.80	2	25.90	25.70	9	6,079	0.15%
2019/11/11	6	25.65	4	25.68	25.70	2	5,995	0.03%
2019/11/08	1	26.20	0	0.00	26.10	1	6,032	0.02%
2019/11/07	150	26.12	21	26.10	26.20	129	5,978	2.16%	大買/鉅額交易
2019/11/06	0	0.00	34	25.67	25.75	-34	5,710	-0.60%
2019/11/05	11	25.43	10	25.45	25.50	1	5,600	0.02%
2019/11/04	0	0.00	13	25.36	25.35	-13	5,712	-0.23%
2019/10/31	5	25.02	3.3	25.05	25.10	1.7	5,838	0.03%
2019/10/30	2	25.05	0	0.00	25.15	2	5,892	0.03%
2019/10/29	8	25.28	0	0.00	25.05	8	5,864	0.14%
2019/10/28	2	25.40	0	0.00	25.45	2	5,801	0.03%
2019/10/25	6	25.33	0	25.30	25.30	6	5,846	0.10%
2019/10/24	1	25.30	0	25.45	25.55	1	5,947	0.02%
2019/10/23	8	25.35	2	25.40	25.35	6	5,957	0.10%
2019/10/22	0	0.00	70	25.50	25.75	-70	5,927	-1.18%
2019/10/17	0	0.00	3	25.20	25.20	-3	5,932	-0.05%
2019/10/16	7	24.95	8.2	24.96	25.05	-1.2	5,930	-0.02%
2019/10/15	3	24.65	5	24.71	24.60	-2	5,986	-0.03%
2019/10/14	5	24.47	6.8	24.57	24.60	-1.8	6,170	-0.03%
2019/10/09	5	24.22	4	24.44	24.20	1	6,375	0.02%
2019/10/08	2	24.33	1	24.50	24.30	1	6,406	0.02%
2019/10/07	1	24.35	1	24.35	24.35	0	6,424	0.00%
2019/10/04	2	24.30	0	0.00	24.40	2	6,512	0.03%
2019/10/03	8	24.36	0	0.00	24.35	8	6,519	0.12%
2019/10/01	5	24.41	3	24.63	24.65	2	6,616	0.03%
2019/09/27	3	24.72	4	24.86	24.60	-1	6,628	-0.02%
2019/09/26	2	24.85	0	0.00	24.80	2	6,776	0.03%
2019/09/25	6.5	25.05	0	0.00	24.95	6.5	7,372	0.09%
2019/09/24	0	0.00	1	25.25	25.25	-1	7,588	-0.01%
2019/09/23	1	25.05	0	0.00	25.15	1	8,350	0.01%
2019/09/20	1.6	25.05	2	25.18	25.05	-0.4	8,462	0.00%
2019/09/19	7	25.17	0	0.00	25.05	7	8,486	0.08%
2019/09/18	0	0.00	2	25.25	25.40	-2	8,583	-0.02%
2019/09/17	1	25.20	4	25.23	25.15	-3	8,611	-0.03%
2019/09/16	5	25.40	0	0.00	25.40	5	8,774	0.06%
2019/09/12	52	25.40	0	0.00	25.40	52	8,864	0.59%
2019/09/11	1	25.30	0	0.00	25.30	1	9,067	0.01%
2019/09/10	0.3	25.10	10.2	25.03	25.15	-9.9	9,151	-0.11%
2019/09/09	12	25.13	1	25.20	25.10	11	9,191	0.12%
2019/09/06	1.1	24.75	2	24.83	24.75	-0.9	9,273	-0.01%
2019/09/04	1	24.35	0	0.00	24.50	1	9,494	0.01%
2019/09/03	2	24.25	2	24.48	24.25	0	9,606	0.00%
2019/09/02	0	0.00	1	24.55	24.40	-1	9,672	-0.01%
2019/08/30	1	24.45	11	24.41	24.60	-10	9,698	-0.10%
2019/08/29	10	24.25	0	0.00	24.25	10	9,740	0.10%
2019/08/28	1	24.40	4	24.44	24.40	-3	9,823	-0.03%
2019/08/26	8	24.20	2	24.33	24.20	6	9,964	0.06%
2019/08/23	3	24.30	0	0.00	24.60	3	10,129	0.03%
2019/08/22	2	24.38	0	0.00	24.30	2	10,231	0.02%
2019/08/19	7	24.29	13	24.45	24.40	-6	10,904	-0.06%
2019/08/16	4	24.13	2	24.23	24.20	2	10,906	0.02%
2019/08/15	6	23.87	3.1	24.08	23.85	2.9	10,879	0.03%
2019/08/14	0	0.00	2	24.10	24.10	-2	10,896	-0.02%
2019/08/13	7	24.14	0	0.00	24.10	7	10,900	0.06%
2019/08/12	6	24.37	2	24.45	24.45	4	10,895	0.04%
2019/08/08	6	24.14	0	0.00	24.10	6	10,928	0.05%
2019/08/07	3	24.00	0	0.00	24.05	3	10,985	0.03%
2019/08/06	11	23.92	5	23.90	23.95	6	11,032	0.05%
2019/08/05	7	24.44	1	24.50	24.30	6	10,938	0.05%
2019/08/02	15	24.82	0	0.00	24.85	15	10,893	0.14%
2019/08/01	18	25.36	5	25.20	25.10	13	10,859	0.12%
2019/07/30	5	25.80	7	25.86	25.80	-2	10,755	-0.02%
2019/07/29	6	25.90	4	25.93	25.75	2	10,777	0.02%
2019/07/26	8	25.53	50	25.60	25.65	-42	10,783	-0.39%
2019/07/25	1	25.75	50	25.85	25.80	-49	10,816	-0.45%
2019/07/24	2	25.90	100	25.90	25.85	-98	10,878	-0.90%
2019/07/22	1	26.25	0.3	26.15	26.15	0.7	10,814	0.01%
2019/07/19	0	0.00	6	26.16	26.25	-6	10,894	-0.06%
2019/07/18	0	0.00	9.6	25.86	26.00	-9.6	10,828	-0.09%
2019/07/17	1	26.00	5	26.06	26.05	-4	10,818	-0.04%
2019/07/16	41	26.34	7	26.33	26.45	34	10,714	0.32%
2019/07/15	104	26.34	17	26.11	26.35	87	10,535	0.83%	大買/
2019/07/12	0	0.00	2	25.75	25.75	-2	10,358	-0.02%
2019/07/11	7	25.81	0	0.00	25.75	7	10,482	0.07%
2019/07/09	2	25.60	3	25.57	25.45	-1	10,959	-0.01%
2019/07/08	1	25.75	3	25.68	25.70	-2	11,093	-0.02%
2019/07/05	0	0.00	2	25.80	25.75	-2	11,183	-0.02%
2019/07/04	101	25.80	11.2	25.43	25.65	89.8	11,201	0.80%	大買/
2019/07/03	1.2	25.78	5	25.69	25.75	-3.8	11,232	-0.03%
2019/07/02	5	25.77	219	25.90	25.55	-214	11,250	-1.90%	大賣/鉅額交易
2019/07/01	4	25.23	14.1	25.20	25.30	-10.1	10,710	-0.09%
2019/06/28	204	25.00	24.5	24.87	24.85	179.5	10,506	1.71%	大買/鉅額交易
2019/06/27	14	24.46	0	0.00	24.55	14	9,837	0.14%
2019/06/25	8	24.36	0	0.00	24.30	8	9,925	0.08%
2019/06/24	0	0.00	1	24.00	24.20	-1	10,327	-0.01%
2019/06/19	4	24.30	5	24.00	24.35	-1	11,058	-0.01%
2019/06/18	6	23.97	1	23.95	23.85	5	10,811	0.05%
2019/06/13	0	0.00	5	24.20	24.45	-5	10,800	-0.05%
2019/06/12	2	24.43	0	0.00	24.50	2	10,744	0.02%
2019/06/11	2	24.75	0	0.00	24.80	2	10,704	0.02%
2019/06/10	0	0.00	0	24.10	24.25	0	10,579	0.00%
2019/06/06	2	23.85	0	0.00	24.00	2	10,493	0.02%
2019/06/05	0	0.00	3	24.25	23.90	-3	10,484	-0.03%
2019/06/04	1	24.00	2	23.95	24.00	-1	10,521	-0.01%
2019/06/03	6	23.68	0	0.00	23.70	6	10,501	0.06%
2019/05/31	5	24.30	0	0.00	24.40	5	10,484	0.05%
2019/05/30	12	23.78	0	0.00	24.25	12	10,350	0.12%
2019/05/29	6	23.02	1	23.05	23.00	5	10,229	0.05%
2019/05/28	28	22.88	16	23.14	23.00	12	10,188	0.12%
2019/05/27	1	24.00	4	24.10	24.05	-3	9,500	-0.03%
2019/05/24	0	0.00	43	24.15	24.10	-43	9,537	-0.45%
2019/05/21	2	24.40	2	24.25	24.25	0	9,713	0.00%
2019/05/20	2	24.25	0	0.00	24.25	2	9,562	0.02%
2019/05/16	4	24.19	0	0.00	24.00	4	9,518	0.04%
2019/05/14	3	24.27	0	0.00	24.30	3	9,569	0.03%
2019/05/13	4	24.79	12	24.61	24.60	-8	9,483	-0.08%
2019/05/10	3	25.02	2	24.88	24.85	1	9,530	0.01%
2019/05/09	6	24.98	2	25.00	24.95	4	9,708	0.04%
2019/05/08	7	25.10	2	25.15	25.05	5	9,765	0.05%
2019/05/07	2	25.45	0	0.00	25.45	2	9,787	0.02%
2019/05/06	2	25.48	100	25.35	25.45	-98	9,917	-0.99%
2019/05/03	2	25.95	0	0.00	25.85	2	9,975	0.02%
2019/05/02	18	26.03	2	26.18	26.20	16	9,981	0.16%
2019/04/30	4	25.59	1	25.55	25.70	3	9,877	0.03%
2019/04/29	0	0.00	80	25.25	25.30	-80	9,868	-0.81%
2019/04/26	0	0.00	1.2	25.15	25.15	-1.2	9,948	-0.01%
2019/04/25	12	25.12	0	0.00	25.15	12	10,078	0.12%
2019/04/24	1	25.55	0	0.00	25.30	1	10,249	0.01%
2019/04/23	1	25.45	2	25.58	25.55	-1	10,445	-0.01%
2019/04/22	2	25.65	0	0.00	25.65	2	10,664	0.02%
2019/04/19	2	25.35	3	25.50	25.40	-1	10,703	-0.01%
2019/04/18	2	25.43	2	25.40	25.30	0	10,703	0.00%
2019/04/17	24	25.31	99	25.31	25.30	-75	10,749	-0.70%
2019/04/16	21	24.82	1	24.85	24.80	20	10,570	0.19%
2019/04/15	159	24.78	3	24.75	24.65	156	10,440	1.49%	大買/鉅額交易
2019/04/12	25	25.49	0	0.00	25.40	25	10,044	0.25%
2019/04/11	2	25.55	0	0.00	25.50	2	9,889	0.02%
2019/04/10	62	25.60	0	0.00	25.50	62	9,742	0.64%
2019/04/09	9	25.58	0	0.00	25.55	9	9,742	0.09%
2019/04/08	20	25.45	20	25.38	25.40	0	9,620	0.00%
2019/04/03	13	25.68	3.3	25.66	25.65	9.7	9,403	0.10%
2019/04/02	1	25.95	0	0.00	25.95	1	9,306	0.01%
2019/04/01	2	25.80	5	25.85	25.85	-3	9,283	-0.03%
2019/03/29	69	25.98	9	26.05	26.15	60	9,129	0.66%
2019/03/28	112	25.74	14	25.98	25.85	98	9,044	1.08%	大買/
2019/03/27	30	25.87	2	25.70	25.55	28	8,873	0.32%
2019/03/26	4	26.71	0	0.00	26.75	4	8,387	0.05%
2019/03/25	12.1	26.75	2	26.80	26.90	10.1	8,385	0.12%
2019/03/22	29	27.14	30	27.24	27.15	-1	8,232	-0.01%
2019/03/20	1	28.70	0	0.00	28.70	1	7,503	0.01%
2019/03/19	3	28.90	2	28.78	28.80	1	7,494	0.01%
2019/03/18	0	0.00	2	29.25	29.05	-2	7,370	-0.03%
2019/03/15	0	0.00	0.1	29.50	29.55	-0.1	7,373	0.00%
2019/03/14	0	0.00	1	29.55	29.50	-1	7,342	-0.01%
2019/03/12	0	0.00	1	29.35	29.25	-1	7,225	-0.01%
2019/03/11	3	29.25	0	0.00	29.10	3	7,265	0.04%
2019/03/08	0	0.00	12.6	29.11	29.25	-12.6	7,286	-0.17%
2019/03/07	1	29.30	0.4	29.30	29.30	0.6	7,279	0.01%
2019/03/06	2	29.25	9	29.25	29.30	-7	7,306	-0.10%
2019/03/04	0	0.00	18	28.60	28.65	-18	7,335	-0.25%
2019/02/27	0	0.00	1	28.85	28.75	-1	7,306	-0.01%
2019/02/26	0	0.00	2	29.00	28.90	-2	7,264	-0.03%
2019/02/21	5	28.50	2	28.70	28.65	3	7,126	0.04%
2019/02/20	1	28.65	1	28.55	28.65	0	7,070	0.00%
2019/02/19	1	28.55	10	28.54	28.50	-9	7,035	-0.13%
2019/02/15	0	0.00	3.1	28.37	28.40	-3.1	7,052	-0.04%
2019/02/14	2	28.15	2	28.38	28.35	0	6,991	0.00%
2019/02/13	1	27.80	1	27.95	27.80	0	6,851	0.00%
2019/02/12	1	27.65	0	0.00	27.65	1	6,803	0.01%
2019/02/11	3	27.75	0.3	27.80	27.75	2.8	6,824	0.04%
2019/01/30	0	0.00	2	27.63	27.75	-2	6,796	-0.03%
2019/01/29	0	0.00	5	27.34	27.30	-5	6,635	-0.08%
2019/01/28	0	0.00	1	27.30	27.20	-1	6,517	-0.02%
2019/01/25	0	0.00	4	27.00	27.15	-4	6,475	-0.06%
2019/01/24	9	26.71	0	0.00	26.60	9	6,376	0.14%
2019/01/23	4.2	26.88	0	0.00	26.80	4.2	6,402	0.06%
2019/01/22	0	0.00	1	27.25	27.00	-1	6,341	-0.02%
2019/01/21	5	27.05	8	27.13	27.30	-3	6,343	-0.05%
2019/01/18	3	26.65	0	0.00	26.65	3	6,356	0.05%
2019/01/17	13	26.62	2	26.70	26.55	11	6,321	0.17%
2019/01/16	7	26.66	1	26.70	26.80	6	6,235	0.10%
2019/01/15	14	27.23	5	27.14	27.05	9	5,997	0.15%
2019/01/14	24	27.61	5	27.50	27.20	19	5,816	0.33%
2019/01/09	5	28.20	7	28.00	28.10	-2	5,608	-0.04%
2019/01/08	1	27.85	4	27.89	27.80	-3	5,572	-0.05%
2019/01/04	1	27.70	0	0.00	27.60	1	5,777	0.02%
2019/01/02	1	27.85	0	0.00	27.85	1	6,132	0.02%
2018/12/28	1	28.05	0	0.00	27.85	1	6,282	0.02%
2018/12/27	4	27.98	0	0.00	27.95	4	6,298	0.06%
2018/12/25	5	27.92	0	0.00	27.90	5	6,491	0.08%
2018/12/24	1	28.25	2	28.25	28.20	-1	6,580	-0.02%
2018/12/20	2	28.35	2	28.30	28.30	0	6,810	0.00%
2018/12/18	2	28.48	0	0.00	28.35	2	6,828	0.03%
2018/12/14	1	28.80	0	0.00	28.90	1	6,850	0.01%
2018/12/12	1	28.80	0	0.00	28.80	1	6,798	0.01%
2018/12/11	1	28.85	0	0.00	28.90	1	6,762	0.01%
2018/12/10	2	28.83	0	0.00	28.85	2	6,708	0.03%
2018/12/06	1	29.35	23	29.36	29.40	-22	6,648	-0.33%
2018/12/04	0	0.00	1	29.65	29.70	-1	6,681	-0.01%
2018/11/29	18	29.06	0	0.00	28.95	18	6,567	0.27%
2018/11/28	3	29.17	0	0.00	29.10	3	6,466	0.05%
2018/11/27	3	29.32	3	29.30	29.45	0	6,344	0.00%
2018/11/26	0	0.00	3	29.65	29.50	-3	6,416	-0.05%
2018/11/23	2	29.40	0	0.00	29.30	2	6,418	0.03%
2018/11/22	0	0.00	5	29.75	29.65	-5	6,472	-0.08%
2018/11/20	1	30.05	0	0.00	29.70	1	6,381	0.02%
2018/11/13	0	0.00	1	29.85	29.90	-1	6,442	-0.02%
2018/11/09	0	0.00	1	29.70	29.85	-1	6,476	-0.02%
2018/11/08	0	0.00	1	29.80	29.95	-1	6,506	-0.02%
2018/11/07	0	0.00	4	29.90	30.00	-4	6,447	-0.06%
2018/11/06	1	29.55	0	0.00	29.80	1	6,472	0.02%
2018/11/05	0	0.00	1	29.55	29.55	-1	6,418	-0.02%
2018/11/02	2.5	29.29	10	29.30	29.45	-7.5	6,463	-0.12%
2018/10/31	2	29.10	1	29.25	29.40	1	6,589	0.02%
2018/10/29	0.8	28.30	0	0.00	28.30	0.8	6,928	0.01%
2018/10/26	1	28.00	31	28.40	28.30	-30	7,112	-0.42%
2018/10/25	22.6	27.90	10	27.85	27.90	12.6	7,177	0.18%
2018/10/24	10	28.15	3	28.05	28.30	7	7,180	0.10%
2018/10/23	1	28.50	0	0.00	28.40	1	7,132	0.01%
2018/10/22	0	0.00	1.9	28.90	28.90	-1.9	7,094	-0.03%
2018/10/19	0	0.00	2	28.30	28.60	-2	7,106	-0.03%
2018/10/18	0	0.00	5	28.87	28.60	-5	7,119	-0.07%
2018/10/17	1	28.90	0	0.00	28.90	1	7,285	0.01%
2018/10/16	2	28.90	0	0.00	28.85	2	7,407	0.03%
2018/10/15	0	0.00	6	28.64	28.65	-6	7,385	-0.08%
2018/10/12	12	28.41	0	0.00	28.80	12	7,349	0.16%
2018/10/11	6	28.67	6	28.53	28.50	0	7,206	0.00%
2018/10/09	7	29.81	0	0.00	29.75	7	6,926	0.10%
2018/10/08	4	29.70	0	0.00	29.75	4	6,846	0.06%
2018/10/05	7	30.16	1	30.15	30.15	6	6,717	0.09%
2018/10/04	4	30.08	0	0.00	30.60	4	6,628	0.06%
2018/10/03	0	0.00	1	30.55	30.35	-1	6,482	-0.02%
2018/10/02	3	30.37	8	30.44	30.45	-5	6,395	-0.08%
2018/10/01	0	0.00	4.2	30.65	30.75	-4.2	6,372	-0.07%
2018/09/28	0	0.00	6	30.63	30.70	-6	6,393	-0.09%
2018/09/27	0	0.00	1	30.55	30.50	-1	6,263	-0.02%
2018/09/26	0	0.00	4	30.45	30.45	-4	6,196	-0.06%
2018/09/25	0	0.00	4.3	30.40	30.35	-4.3	6,218	-0.07%
2018/09/21	0	0.00	3	30.03	30.15	-3	6,162	-0.05%
2018/09/19	0	0.00	0.1	29.70	29.60	-0.1	6,214	0.00%
2018/09/17	1	29.50	0	0.00	29.50	1	6,265	0.02%
2018/09/14	4	29.68	0.1	29.80	29.65	3.9	6,309	0.06%
2018/09/13	0	0.00	0	29.85	29.65	0	6,304	0.00%
2018/09/12	1	29.55	0	0.00	29.40	1	6,343	0.02%
2018/09/10	0	0.00	1.1	29.66	29.55	-1.1	6,388	-0.02%
2018/09/07	0	0.00	1	29.90	29.70	-1	6,531	-0.02%
2018/09/06	11	29.84	1	29.95	29.75	10	6,564	0.15%
2018/09/05	1	30.00	0	0.00	29.95	1	6,566	0.02%
2018/09/04	0	0.00	1.2	30.30	30.15	-1.2	6,551	-0.02%
2018/09/03	4	30.23	5	30.28	30.25	-1	6,627	-0.02%
2018/08/31	0.7	30.55	0	0.00	30.55	0.7	6,634	0.01%
2018/08/24	1	29.80	0	0.00	29.75	1	6,699	0.01%
2018/08/21	0	0.00	1	30.00	29.85	-1	7,109	-0.01%
2018/08/20	1	29.90	0	0.00	29.80	1	7,113	0.01%
2018/08/17	2	30.05	0	0.00	30.00	2	7,133	0.03%
2018/08/16	1	30.00	0	0.00	30.05	1	7,166	0.01%
2018/08/15	3	30.05	5	30.00	29.85	-2	7,207	-0.03%
2018/08/10	3	30.45	0	0.00	30.30	3	7,612	0.04%
2018/08/09	0	0.00	1	30.50	30.50	-1	7,633	-0.01%
2018/08/08	0	0.00	1	30.35	30.40	-1	7,523	-0.01%
2018/08/06	1	30.10	0	0.00	30.00	1	7,447	0.01%
2018/08/03	7	30.19	1	30.50	30.05	6	7,438	0.08%
2018/08/02	2	32.93	0	0.00	32.85	2	7,062	0.03%
2018/08/01	0	0.00	11.2	32.79	32.95	-11.2	6,827	-0.16%
2018/07/31	0	0.00	0.4	32.40	32.40	-0.4	6,722	-0.01%
2018/07/30	2	32.30	0	0.00	32.40	2	6,639	0.03%
2018/07/24	0	0.00	2	31.85	31.80	-2	6,819	-0.03%
2018/07/23	2	31.48	0	0.00	31.40	2	6,671	0.03%
2018/07/17	3	31.90	0	0.00	32.00	3	6,860	0.04%
2018/07/13	1	31.90	0	0.00	32.05	1	7,035	0.01%
2018/07/12	1	31.90	0	0.00	32.00	1	7,048	0.01%
2018/07/11	1	31.80	0	0.00	31.95	1	7,127	0.01%
2018/07/05	1	31.55	0	0.00	31.60	1	7,445	0.01%
2018/07/03	2	31.68	0	0.00	31.45	2	7,581	0.03%
2018/07/02	5	31.83	0	0.00	31.80	5	7,566	0.07%
2018/06/28	4	31.93	0	0.00	31.85	4	7,393	0.05%
2018/06/27	3	32.00	0	0.00	32.15	3	7,350	0.04%
2018/06/26	8	31.89	0	0.00	31.80	8	7,345	0.11%
2018/06/25	10	32.10	0	0.00	32.00	10	7,312	0.14%
2018/06/22	1.6	31.86	0	0.00	31.80	1.6	7,319	0.02%
2018/06/21	0	0.00	1.1	32.18	31.95	-1.1	7,329	-0.01%
2018/06/20	0	0.00	22	31.95	32.15	-22	7,350	-0.30%
2018/06/19	2	31.90	0.9	31.85	31.80	1.1	7,375	0.01%
2018/06/14	7	31.95	0	0.00	31.90	7	7,180	0.10%
2018/06/12	7	32.16	4	32.19	32.20	3	7,319	0.04%
2018/06/11	1	32.25	0.2	32.40	32.40	0.8	7,299	0.01%
2018/06/08	10	32.70	8	32.58	32.70	2	7,270	0.03%
2018/06/07	0	0.00	20	32.77	32.70	-20	7,314	-0.27%
2018/06/06	0	0.00	6	32.78	32.80	-6	7,395	-0.08%
2018/06/05	0	0.00	3	32.57	32.85	-3	7,389	-0.04%
2018/06/04	1	32.35	1	32.45	32.55	0	7,348	0.00%
2018/06/01	0	0.00	6	31.83	32.05	-6	7,349	-0.08%
2018/05/31	2	31.95	2	31.45	31.45	0	7,324	0.00%
2018/05/30	15	32.29	0	0.00	32.00	15	7,085	0.21%
2018/05/29	7	32.99	0	0.00	33.00	7	6,998	0.10%
2018/05/28	5	32.95	3	32.90	33.00	2	7,071	0.03%
2018/05/25	4	32.88	6	32.89	32.85	-2	7,182	-0.03%
2018/05/24	15	33.02	0	0.00	33.10	15	7,136	0.21%
2018/05/23	5	32.91	1	33.00	32.90	4	7,116	0.06%
2018/05/22	0	0.00	9	32.88	32.85	-9	7,075	-0.13%
2018/05/21	22	33.02	5	33.04	33.15	17	7,044	0.24%
2018/05/18	14	32.34	17	32.44	32.60	-3	6,938	-0.04%
2018/05/17	3	31.95	1	31.85	31.85	2	6,777	0.03%
2018/05/16	9	31.67	5	31.79	31.85	4	6,896	0.06%
2018/05/15	4	31.45	8	31.58	31.40	-4	6,939	-0.06%
2018/05/14	2	31.60	4.4	31.56	31.45	-2.4	7,206	-0.03%
2018/05/11	4	31.23	6	31.40	31.50	-2	7,235	-0.03%
2018/05/10	5	31.34	4	31.33	31.25	1	7,182	0.01%
2018/05/09	2	31.15	0	0.00	31.30	2	7,143	0.03%
2018/05/08	4	31.05	0	0.00	31.15	4	7,198	0.06%
2018/05/07	6	31.15	0	0.00	30.90	6	7,198	0.08%
2018/05/04	4	31.03	6	31.02	30.85	-2	7,196	-0.03%
2018/05/03	0	0.00	6	31.70	31.55	-6	7,066	-0.08%
2018/04/26	10	32.28	7	32.19	32.10	3	7,172	0.04%
2018/04/25	3.5	31.98	7	31.86	32.00	-3.5	7,065	-0.05%
2018/04/24	2	31.65	6	31.75	31.65	-4	7,123	-0.06%
2018/04/23	2	31.40	0	0.00	31.35	2	7,072	0.03%
2018/04/20	3	31.45	6	31.45	31.35	-3	7,132	-0.04%
2018/04/19	12	31.50	13	31.59	31.70	-1	7,139	-0.01%
2018/04/17	2	31.00	0	0.00	31.15	2	6,999	0.03%
2018/04/16	2	31.00	2	31.30	31.25	0	7,032	0.00%
2018/04/13	3	30.92	7	31.14	31.05	-4	7,000	-0.06%
2018/04/12	2	31.05	4	31.20	31.20	-2	6,915	-0.03%
2018/04/11	3	30.88	3	30.83	30.85	0	6,821	0.00%
2018/04/10	6	30.60	0	0.00	30.80	6	6,790	0.09%
2018/04/09	2	30.35	0	0.00	30.25	2	6,770	0.03%
2018/03/29	2	30.10	0	0.00	30.25	2	6,806	0.03%
2018/03/28	0	0.00	2.2	30.35	30.40	-2.2	6,745	-0.03%
2018/03/27	0	0.00	9.2	30.54	30.55	-9.2	6,805	-0.13%
2018/03/26	0	0.00	2	30.20	30.20	-2	6,799	-0.03%
2018/03/23	2	29.95	125	30.10	29.90	-123	6,836	-1.80%	大賣/鉅額交易
2018/03/22	0	0.00	8	30.40	30.60	-8	6,893	-0.12%
2018/03/21	1	30.40	0	0.00	30.40	1	6,865	0.01%
2018/03/20	2.6	30.40	0	0.00	30.40	2.6	7,283	0.04%
2018/03/19	0	0.00	1	30.75	30.80	-1	7,390	-0.01%
2018/03/16	0	0.00	6.5	30.95	31.05	-6.5	7,375	-0.09%
2018/03/14	0	0.00	3	30.28	30.35	-3	7,429	-0.04%
2018/03/13	0	0.00	10	30.15	30.25	-10	7,410	-0.13%
2018/03/12	11	30.04	3	30.30	30.35	8	7,425	0.11%
2018/03/08	0	0.00	2	29.83	29.90	-2	7,606	-0.03%
2018/03/07	3	29.55	7	29.64	29.65	-4	7,657	-0.05%
2018/03/05	1	29.00	0	0.00	29.05	1	8,092	0.01%
2018/03/01	14	29.35	0	0.00	29.45	14	8,156	0.17%
2018/02/26	1	30.05	0	0.00	30.05	1	8,088	0.01%
2018/02/23	1	29.75	4	29.85	30.00	-3	8,187	-0.04%
2018/02/22	0	0.00	2	29.25	29.45	-2	8,533	-0.02%
2018/02/21	0	0.00	1	29.50	29.55	-1	9,076	-0.01%
2018/02/09	0	0.00	5	29.10	29.05	-5	9,039	-0.06%
2018/02/08	1	28.85	0	0.00	28.90	1	8,919	0.01%
2018/02/07	7	28.92	0	0.00	29.15	7	8,796	0.08%
2018/02/06	18	29.01	16	28.49	28.45	2	8,731	0.02%
2018/02/05	5	29.95	0	0.00	29.90	5	8,454	0.06%
2018/02/02	0	0.00	1	30.25	30.30	-1	8,392	-0.01%
2018/01/31	0	0.00	10	30.00	30.00	-10	8,430	-0.12%
2018/01/30	1	30.15	0.4	30.20	30.20	0.6	8,383	0.01%
2018/01/29	0	0.00	4	30.40	30.50	-4	8,387	-0.05%
2018/01/26	1	30.45	0	0.00	30.35	1	8,385	0.01%
2018/01/25	1	30.40	1	30.45	30.55	0	8,399	0.00%
2018/01/24	2	30.60	19	30.47	30.65	-17	8,335	-0.20%
2018/01/23	0	0.00	1	30.80	30.95	-1	8,319	-0.01%
2018/01/19	0	0.00	5	31.22	31.30	-5	8,419	-0.06%
2018/01/18	0	0.00	3	31.17	31.15	-3	8,346	-0.04%
2018/01/16	0	0.00	0.5	30.80	30.90	-0.5	8,105	-0.01%
2018/01/15	0	0.00	2	30.63	30.70	-2	8,078	-0.02%
2018/01/11	2	30.35	2	30.45	30.45	0	8,137	0.00%
2018/01/10	2	30.30	10	30.50	30.50	-8	8,239	-0.10%
2018/01/09	0	0.00	1	30.20	30.25	-1	8,232	-0.01%
2018/01/08	2	30.30	0	0.00	30.35	2	8,205	0.02%
2018/01/04	2	30.10	2	30.30	30.30	0	8,291	0.00%
2018/01/03	2	30.15	19	30.21	30.25	-17	8,242	-0.21%