中壽 (2823)-兆豐-高雄券商分點個股進出

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▼0.36%
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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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	11	30.81	23.2	30.89	30.55	-12.2	11,249	-0.11%
2021/12/16	0	0.00	28.3	30.67	30.50	-28.3	9,256	-0.31%
2021/12/15	0	0.00	3.4	30.53	30.60	-3.4	8,905	-0.04%
2021/12/14	0	0.00	1	30.80	30.85	-1	8,641	-0.01%
2021/12/13	2	30.90	1	31.00	30.95	1	8,683	0.01%
2021/12/10	3.8	30.89	14	30.93	30.80	-10.2	8,650	-0.12%
2021/12/09	2	30.75	1.2	30.79	30.80	0.9	8,635	0.01%
2021/12/08	0	0.00	0.1	30.65	30.70	-0.1	8,668	0.00%
2021/12/07	0	0.00	8.2	30.68	30.85	-8.2	8,576	-0.10%
2021/12/06	0	0.00	5.3	30.72	30.70	-5.3	8,520	-0.06%
2021/12/03	4	30.68	9	30.69	30.65	-5	8,500	-0.06%
2021/12/02	0	0.00	2	30.48	30.50	-2	8,443	-0.02%
2021/12/01	1	30.45	0	0.00	30.55	1	8,371	0.01%
2021/11/30	0	0.00	0.8	30.50	30.65	-0.8	8,389	-0.01%
2021/11/26	0	0.00	1	30.80	30.60	-1	8,342	-0.01%
2021/11/25	1	30.80	1	30.75	30.80	0	8,361	0.00%
2021/11/24	0	0.00	1	30.90	30.85	-1	8,521	-0.01%
2021/11/23	1	30.70	0	0.00	30.55	1	8,580	0.01%
2021/11/22	0	0.00	0.5	30.50	30.60	-0.5	8,604	-0.01%
2021/11/19	0	0.00	2	30.85	30.75	-2	8,652	-0.02%
2021/11/18	6.6	31.06	27.7	31.01	31.15	-21.1	8,619	-0.24%
2021/11/17	11	31.00	16.6	30.63	30.95	-5.6	8,458	-0.07%
2021/11/16	0	0.00	5	30.00	30.15	-5	8,230	-0.06%
2021/11/15	2	30.15	209.6	30.09	30.15	-207.6	8,584	-2.42%	大賣/鉅額交易
2021/11/12	0	0.00	3.4	29.45	29.60	-3.4	8,651	-0.04%
2021/11/11	0	0.00	2.3	29.02	29.10	-2.3	8,813	-0.03%
2021/11/10	0	0.00	3	28.95	28.95	-3	9,555	-0.03%
2021/11/09	1	29.00	0	0.00	29.00	1	11,440	0.01%
2021/11/08	0	0.00	26	28.98	28.95	-26	11,580	-0.22%
2021/11/05	0	0.00	6	28.85	28.85	-6	11,933	-0.05%
2021/11/04	0	0.00	5	28.95	28.85	-5	11,962	-0.04%
2021/11/03	5	28.90	5	28.90	28.90	0	11,963	0.00%
2021/11/02	200	28.96	2	28.88	29.05	198	11,952	1.66%	大買/鉅額交易
2021/11/01	0	0.00	0	29.15	28.80	0	12,021	0.00%
2021/10/29	20.1	29.05	335	29.00	29.00	-314.9	11,951	-2.63%	大賣/鉅額交易
2021/10/28	40	29.33	0	0.00	29.35	40	11,850	0.34%
2021/10/27	100	29.20	0	0.00	29.20	100	11,794	0.85%
2021/10/26	0	0.00	5	29.00	28.95	-5	11,818	-0.04%
2021/10/25	1.2	28.99	0	0.00	28.90	1.2	11,773	0.01%
2021/10/22	0	0.00	22	30.05	30.05	-22	11,821	-0.19%
2021/10/21	0	0.00	73.5	30.00	30.05	-73.5	11,764	-0.62%
2021/10/19	0	0.00	189	29.99	30.00	-189	11,792	-1.60%	大賣/鉅額交易
2021/10/18	0	0.00	13.1	29.82	29.90	-13.1	11,773	-0.11%
2021/10/15	10	29.65	2	29.65	29.60	8	11,678	0.07%
2021/10/14	0	0.00	1	29.60	29.60	-1	11,761	-0.01%
2021/10/13	0	0.00	13	29.55	29.55	-13	11,996	-0.11%
2021/10/12	0	0.00	11	29.33	29.40	-11	12,394	-0.09%
2021/10/07	13	29.30	6.1	29.25	29.25	6.9	12,446	0.06%
2021/10/06	3	29.05	9	29.07	29.15	-6	12,565	-0.05%
2021/10/04	0	0.00	35.1	29.00	28.90	-35.1	12,872	-0.27%
2021/10/01	0	0.00	25	28.85	28.95	-25	13,127	-0.19%
2021/09/30	0	0.00	10	29.00	29.00	-10	14,398	-0.07%
2021/09/29	100	28.94	1.6	28.93	28.95	98.4	14,634	0.67%
2021/09/28	20	29.00	0	0.00	29.00	20	14,642	0.14%
2021/09/27	200	29.09	0	0.00	29.05	200	14,704	1.36%	大買/鉅額交易
2021/09/24	0	0.00	50	29.00	29.00	-50	15,157	-0.33%
2021/09/23	0	0.00	131.8	29.00	29.00	-131.8	15,295	-0.86%	大賣/鉅額交易
2021/09/22	0	0.00	2.6	28.90	28.90	-2.6	15,391	-0.02%
2021/09/17	21	29.45	1	29.35	29.35	20	15,423	0.13%
2021/09/16	0	0.00	6	29.48	29.50	-6	15,508	-0.04%
2021/09/15	0	0.00	36.6	29.15	29.25	-36.6	15,525	-0.24%
2021/09/14	0	0.00	3.2	29.10	29.10	-3.2	16,446	-0.02%
2021/09/13	0	0.00	54	28.86	29.00	-54	16,417	-0.33%
2021/09/09	0	0.00	3	28.65	28.75	-3	16,479	-0.02%
2021/09/08	180	28.73	0	0.00	28.70	180	16,443	1.09%	大買/鉅額交易
2021/09/07	0	0.00	201	28.65	28.80	-201	16,434	-1.22%	大賣/鉅額交易
2021/09/06	123	28.76	4	28.75	28.70	119	16,411	0.73%	大買/鉅額交易
2021/09/03	0	0.00	51.1	28.86	28.85	-51.1	16,379	-0.31%
2021/09/02	20	28.65	80	28.81	28.75	-60	16,345	-0.37%
2021/09/01	0	0.00	35	28.96	29.00	-35	16,285	-0.21%
2021/08/31	5	28.90	0	28.90	28.90	5	16,210	0.03%
2021/08/30	0	0.00	16	28.91	29.00	-16	16,103	-0.10%
2021/08/27	50	28.61	1	28.70	28.70	49	15,947	0.31%
2021/08/26	0	0.00	35	28.55	28.60	-35	15,845	-0.22%
2021/08/25	0	0.00	2.1	28.62	28.65	-2.1	15,826	-0.01%
2021/08/24	8	28.31	2	28.45	28.50	6	15,681	0.04%
2021/08/23	30	28.25	0	0.00	28.35	30	15,615	0.19%
2021/08/19	1	28.40	43	28.32	28.35	-42	15,758	-0.27%
2021/08/18	11	28.17	18.5	28.22	28.50	-7.5	15,735	-0.05%
2021/08/17	70.1	28.02	18	28.04	28.15	52.1	15,531	0.34%
2021/08/16	73	28.40	238	28.06	27.95	-165	15,175	-1.09%	大賣/鉅額交易
2021/08/13	246	28.34	304.5	28.48	28.30	-58.5	14,471	-0.40%	大買/大賣/
2021/08/12	12	26.94	1	26.95	26.90	11	12,613	0.09%
2021/08/11	111	27.05	5	27.14	27.10	106	12,512	0.85%	大買/鉅額交易
2021/08/10	120	26.73	1	26.85	26.90	119	12,265	0.97%	大買/鉅額交易
2021/08/09	0	0.00	350	26.65	26.70	-350	12,315	-2.84%	大賣/鉅額交易
2021/08/06	90.1	26.90	0	0.00	26.75	90.1	12,324	0.73%
2021/08/05	10	26.65	18	26.72	27.00	-8	12,470	-0.06%
2021/08/04	88	26.71	2	26.70	26.70	86	12,806	0.67%
2021/08/03	70	26.60	1	26.70	26.70	69	13,008	0.53%
2021/08/02	100.4	26.38	1	26.60	26.60	99.4	13,212	0.75%
2021/07/30	2	26.33	0	0.00	26.30	2	13,257	0.02%
2021/07/29	0	0.00	1	26.65	26.60	-1	13,246	-0.01%
2021/07/28	2	26.13	1	26.05	26.30	1	13,339	0.01%
2021/07/27	3	26.53	300	26.57	26.40	-297	13,499	-2.20%	大賣/鉅額交易
2021/07/26	152	27.25	2	27.05	26.85	150	13,570	1.11%	大買/鉅額交易
2021/07/23	72	27.19	0	0.00	27.25	72	13,523	0.53%
2021/07/22	80	26.93	0	0.00	26.85	80	13,543	0.59%
2021/07/21	0	0.00	87	27.05	26.80	-87	13,622	-0.64%
2021/07/20	16	26.97	275	26.90	26.80	-259	13,860	-1.87%	大賣/鉅額交易
2021/07/19	299	27.55	3	28.02	27.50	296	13,793	2.15%	大買/鉅額交易
2021/07/16	55	27.46	63	27.42	27.75	-8	13,662	-0.06%
2021/07/15	2	26.65	2.3	26.67	26.85	-0.3	13,246	0.00%
2021/07/14	11	26.51	37	26.58	26.50	-26	13,320	-0.20%
2021/07/13	46	26.61	153	26.55	26.65	-107	13,722	-0.78%	大賣/鉅額交易
2021/07/12	174	27.28	16	27.36	26.90	158	13,671	1.16%	大買/鉅額交易
2021/07/09	41	26.96	15	26.90	26.90	26	13,831	0.19%
2021/07/08	34	27.35	3	27.15	27.20	31	13,880	0.22%
2021/07/07	60	27.70	62.1	27.47	27.50	-2.1	13,639	-0.02%
2021/07/06	9	26.68	0	0.00	26.55	9	12,411	0.07%
2021/07/05	1	26.30	13	26.39	26.25	-12	12,121	-0.10%
2021/07/02	0	0.00	12.1	26.12	26.00	-12.1	12,074	-0.10%
2021/07/01	75	26.65	45	26.24	26.20	30	12,017	0.25%
2021/06/30	1	25.95	27	26.33	26.35	-26	11,544	-0.23%
2021/06/29	1	26.05	2.7	26.15	26.00	-1.7	11,446	-0.02%
2021/06/28	12	26.38	18	26.18	26.40	-6	11,386	-0.05%
2021/06/25	3	26.25	16.3	26.05	26.10	-13.3	11,263	-0.12%
2021/06/24	5	25.80	16	25.74	25.80	-11	11,157	-0.10%
2021/06/23	155.1	26.42	36	26.36	25.95	119.1	11,193	1.06%	大買/鉅額交易
2021/06/22	0	0.00	2.4	24.77	24.65	-2.4	10,419	-0.02%
2021/06/21	8	24.18	0	0.00	24.15	8	10,397	0.08%
2021/06/18	1	24.40	0	0.00	24.85	1	10,349	0.01%
2021/06/17	1	24.25	0	0.00	24.40	1	10,337	0.01%
2021/06/16	4.1	24.34	0	0.00	24.40	4.1	10,485	0.04%
2021/06/15	2	24.50	0	0.00	24.45	2	10,539	0.02%
2021/06/11	3	24.30	0	24.50	24.45	3	10,621	0.03%
2021/06/10	0	0.00	3	24.40	24.40	-3	10,769	-0.03%
2021/06/07	5	24.50	0	0.00	24.50	5	11,327	0.04%
2021/06/04	2	24.70	9.5	24.71	24.75	-7.5	11,463	-0.07%
2021/06/03	5	25.00	0	0.00	24.90	5	11,714	0.04%
2021/06/02	1	25.10	10	25.09	25.10	-9	11,789	-0.08%
2021/05/31	1	24.80	0	0.00	24.75	1	11,897	0.01%
2021/05/28	3	24.65	2	24.60	24.65	1	11,997	0.01%
2021/05/27	3	24.25	0	24.35	24.20	3	11,976	0.03%
2021/05/26	14	25.02	12	24.69	24.65	2	12,304	0.02%
2021/05/25	15	24.02	1	24.15	24.25	14	12,178	0.11%
2021/05/24	1	23.80	0	0.00	23.75	1	12,233	0.01%
2021/05/21	0	0.00	0.1	24.35	23.70	-0.1	12,417	0.00%
2021/05/19	1	23.65	5	23.65	23.65	-4	12,525	-0.03%
2021/05/18	5	23.90	2	23.70	23.85	3	12,597	0.02%
2021/05/17	54	22.85	4	23.00	22.50	50	13,019	0.38%
2021/05/14	22	23.95	7	23.66	23.65	15	13,568	0.11%
2021/05/13	5.9	23.61	0	0.00	23.60	5.9	13,736	0.04%
2021/05/12	2	25.50	172	24.50	24.00	-170	14,024	-1.21%	大賣/鉅額交易
2021/05/11	6	26.17	7	26.29	26.00	-1	13,857	-0.01%
2021/05/10	5.6	26.50	63.9	26.44	26.60	-58.4	13,792	-0.42%
2021/05/07	0	0.00	58	25.83	26.10	-58	14,015	-0.41%
2021/05/06	5	25.75	0	0.00	25.75	5	14,186	0.04%
2021/05/05	1	25.60	0	0.00	25.65	1	14,293	0.01%
2021/05/04	16	25.56	11	25.59	25.25	5	14,354	0.03%
2021/05/03	9	26.66	12	26.20	26.00	-3	14,299	-0.02%
2021/04/29	54	26.55	2.1	26.57	26.50	51.9	14,261	0.36%
2021/04/28	13	26.93	4	26.75	26.75	9	14,369	0.06%
2021/04/27	30	26.90	9	26.84	26.95	21	14,538	0.14%
2021/04/26	18	26.21	70	26.64	26.65	-52	14,439	-0.36%
2021/04/23	9	25.83	1	25.70	25.80	8	14,249	0.06%
2021/04/22	4	26.10	148	26.04	25.95	-144	14,412	-1.00%	大賣/鉅額交易
2021/04/21	2	25.93	0	0.00	26.00	2	14,391	0.01%
2021/04/20	22	26.66	29	26.30	26.20	-7	14,486	-0.05%
2021/04/19	23	26.20	20	26.36	26.40	3	14,519	0.02%
2021/04/16	26.8	25.48	4	25.58	25.80	22.8	14,374	0.16%
2021/04/15	36.8	25.58	14	25.51	25.55	22.8	14,609	0.16%
2021/04/14	11	25.89	119	25.90	26.25	-108	14,574	-0.74%	大賣/鉅額交易
2021/04/13	11	25.70	1.1	25.69	25.65	9.9	14,873	0.07%
2021/04/12	1	25.85	4	25.78	25.90	-3	14,843	-0.02%
2021/04/09	2	25.20	0	0.00	25.10	2	14,765	0.01%
2021/04/08	29.5	25.29	2	25.30	25.30	27.5	14,756	0.19%
2021/04/07	20	25.35	112	25.35	25.45	-92	14,914	-0.62%	大賣/
2021/04/06	22	25.45	0	0.00	25.55	22	14,926	0.15%
2021/04/01	1	25.50	0	0.00	25.50	1	14,922	0.01%
2021/03/31	5	25.60	0	0.00	25.75	5	14,947	0.03%
2021/03/30	0	0.00	1.6	25.64	25.70	-1.6	14,908	-0.01%
2021/03/29	2	25.45	5	25.60	25.55	-3	14,872	-0.02%
2021/03/26	0	0.00	6	25.56	25.60	-6	14,906	-0.04%
2021/03/25	0	0.00	10	25.05	25.30	-10	14,825	-0.07%
2021/03/23	0	0.00	3.3	24.45	24.40	-3.3	14,618	-0.02%
2021/03/22	0.4	24.20	1.1	24.16	24.30	-0.7	14,664	-0.01%
2021/03/19	0	0.00	10	24.15	24.40	-10	14,695	-0.07%
2021/03/18	0	0.00	0.2	24.33	24.35	-0.2	14,589	0.00%
2021/03/17	13	24.48	4	24.40	24.40	9	14,642	0.06%
2021/03/16	11	24.59	0	0.00	24.70	11	14,685	0.07%
2021/03/15	0.1	24.00	5.1	24.40	24.45	-5	14,649	-0.03%
2021/03/12	10	23.95	1	23.95	23.95	9	14,624	0.06%
2021/03/11	6	24.33	7.2	24.42	24.25	-1.2	14,709	-0.01%
2021/03/10	0	0.00	111	23.70	23.80	-111	14,519	-0.76%	大賣/鉅額交易
2021/03/09	0	0.00	14	23.48	23.60	-14	14,654	-0.10%
2021/03/05	1	22.75	9	22.92	23.00	-8	15,130	-0.05%
2021/03/04	2	22.85	0	0.00	22.85	2	16,824	0.01%
2021/03/02	0	0.00	5.1	22.80	22.70	-5.1	16,778	-0.03%
2021/02/26	46	22.80	3	23.05	22.70	43	16,775	0.26%
2021/02/25	0	0.00	8	22.99	23.10	-8	16,235	-0.05%
2021/02/24	21	22.82	0	0.00	22.75	21	16,115	0.13%
2021/02/23	23	22.83	0	0.00	22.85	23	16,036	0.14%
2021/02/22	4	22.89	15	22.80	22.80	-11	15,914	-0.07%
2021/02/19	41.5	22.84	0	0.00	22.90	41.5	15,936	0.26%
2021/02/18	1	23.15	0	0.00	23.20	1	15,901	0.01%
2021/02/17	0	0.00	33	23.07	23.25	-33	15,881	-0.21%
2021/02/05	11	22.95	0	22.40	23.10	11	15,380	0.07%
2021/02/04	3	22.50	8	22.75	22.35	-5	14,741	-0.03%
2021/02/03	2	23.10	139.3	23.02	23.05	-137.3	14,750	-0.93%	大賣/鉅額交易
2021/02/02	65	22.92	12	22.77	23.10	53	14,465	0.37%
2021/02/01	52	22.30	16.1	22.35	22.40	35.9	14,290	0.25%
2021/01/29	0	0.00	7.3	22.73	22.70	-7.3	14,193	-0.05%
2021/01/28	29	22.69	2	22.65	22.65	27	13,810	0.20%
2021/01/27	3	22.75	35.2	22.78	22.75	-32.2	13,597	-0.24%
2021/01/26	1	22.70	16	22.69	22.65	-15	13,467	-0.11%
2021/01/25	1	22.75	29	22.73	22.75	-28	13,378	-0.21%
2021/01/22	4	22.59	1.1	22.55	22.55	2.9	13,424	0.02%
2021/01/21	32	22.60	1	22.50	22.50	31	13,428	0.23%
2021/01/20	18	22.50	0	0.00	22.35	18	13,295	0.14%
2021/01/19	3	22.58	0	0.00	22.60	3	13,117	0.02%
2021/01/18	7	22.50	9	22.49	22.55	-2	13,219	-0.02%
2021/01/15	6	22.61	2	22.50	22.45	4	13,115	0.03%
2021/01/14	14	22.69	11.9	22.65	22.70	2.1	12,918	0.02%
2021/01/13	2	22.75	6	22.70	22.70	-4	12,853	-0.03%
2021/01/12	0.4	22.70	0	0.00	22.70	0.4	12,728	0.00%
2021/01/11	0	0.00	2	22.95	22.90	-2	12,671	-0.02%
2021/01/08	9	22.78	12	22.83	22.85	-3	12,363	-0.02%
2021/01/07	6	22.67	31	22.70	22.65	-25	11,997	-0.21%
2021/01/06	32	22.50	75.8	22.56	22.45	-43.8	11,636	-0.38%
2021/01/05	0	0.00	6.3	22.10	22.10	-6.3	11,151	-0.06%
2021/01/04	0	0.00	19.5	22.10	22.10	-19.5	11,133	-0.18%
2020/12/31	0	0.00	5	22.20	22.20	-5	11,115	-0.04%
2020/12/30	0	0.00	28	22.11	22.25	-28	11,139	-0.25%
2020/12/29	0.3	22.00	30	22.05	22.05	-29.7	11,082	-0.27%
2020/12/28	0.8	22.00	46.8	22.03	22.05	-45.9	11,087	-0.41%
2020/12/25	7	22.00	120	22.00	22.00	-113	11,104	-1.02%	大賣/鉅額交易
2020/12/23	2	22.00	0	0.00	21.90	2	11,077	0.02%
2020/12/22	2	22.05	6.2	22.05	21.95	-4.2	11,105	-0.04%
2020/12/21	1	22.00	0	0.00	22.00	1	11,207	0.01%
2020/12/18	0	0.00	3	22.15	22.00	-3	11,158	-0.03%
2020/12/17	8	22.15	0	0.00	22.20	8	11,172	0.07%
2020/12/16	0	0.00	4	22.15	22.20	-4	11,189	-0.04%
2020/12/15	6	22.02	7.2	22.03	22.05	-1.2	11,402	-0.01%
2020/12/14	0	0.00	7	22.00	21.95	-7	11,308	-0.06%
2020/12/11	2	21.95	5	21.98	21.95	-3	11,307	-0.03%
2020/12/10	7	22.08	2	22.08	22.05	5	11,222	0.04%
2020/12/09	4	22.05	6	22.04	22.05	-2	11,107	-0.02%
2020/12/08	3	22.10	0.1	22.10	22.10	2.9	11,054	0.03%
2020/12/07	1	22.20	15	22.21	22.25	-14	10,969	-0.13%
2020/12/04	9	22.18	2	22.10	22.15	7	10,868	0.06%
2020/12/03	3	22.03	19.8	22.03	22.05	-16.8	10,760	-0.16%
2020/12/02	9	22.07	2	22.05	22.15	7	10,536	0.07%
2020/12/01	14.4	22.21	27.8	22.21	22.25	-13.4	10,283	-0.13%
2020/11/30	70	22.63	59.9	22.65	22.65	10.1	9,900	0.10%
2020/11/27	0.6	20.70	2.2	20.65	20.65	-1.6	8,290	-0.02%
2020/11/26	0	0.00	1	20.60	20.70	-1	8,239	-0.01%
2020/11/25	1	20.55	0.3	20.55	20.55	0.7	8,305	0.01%
2020/11/24	0	0.00	24.2	20.56	20.60	-24.2	8,236	-0.29%
2020/11/23	0	0.00	22	20.63	20.65	-22	8,254	-0.27%
2020/11/20	3	20.23	0	0.00	20.40	3	8,144	0.04%
2020/11/19	5	20.50	0	0.00	20.50	5	8,187	0.06%
2020/11/18	0	0.00	106.4	20.55	20.60	-106.4	8,174	-1.30%	大賣/鉅額交易
2020/11/16	1	20.30	0	0.00	20.40	1	8,318	0.01%
2020/11/11	0	0.00	70	20.24	20.45	-70	8,348	-0.84%
2020/11/10	3	19.90	5	19.87	19.85	-2	8,172	-0.02%
2020/11/09	4	19.60	5	19.65	19.50	-1	8,061	-0.01%
2020/11/05	5	19.35	0	0.00	19.40	5	8,064	0.06%
2020/11/04	55	19.50	0	0.00	19.45	55	8,096	0.68%
2020/11/03	0	0.00	5	19.40	19.35	-5	8,137	-0.06%
2020/11/02	0	0.00	5	19.20	19.30	-5	8,222	-0.06%
2020/10/30	15	19.21	29	19.24	19.15	-14	8,253	-0.17%
2020/10/29	5	20.15	11.1	20.16	20.15	-6.1	8,026	-0.08%
2020/10/28	0.2	20.42	0	0.00	20.35	0.2	7,970	0.00%
2020/10/27	6	20.50	83	20.50	20.45	-77	7,969	-0.97%
2020/10/26	0	0.00	64	20.52	20.55	-64	7,969	-0.80%
2020/10/23	18	20.05	0	0.00	20.10	18	7,887	0.23%
2020/10/19	63	19.99	1	20.05	20.00	62	8,130	0.76%
2020/10/16	1.2	19.61	3	19.60	19.55	-1.8	7,994	-0.02%
2020/10/15	6.3	19.75	0	0.00	19.70	6.3	8,047	0.08%
2020/10/14	0	0.00	1	19.90	19.80	-1	8,059	-0.01%
2020/10/13	0	0.00	5	19.75	19.80	-5	8,141	-0.06%
2020/10/12	2.3	19.79	2	19.75	19.85	0.3	8,240	0.00%
2020/10/08	100	19.90	0	0.00	19.85	100	8,559	1.17%
2020/10/07	15	19.97	0	0.00	19.95	15	8,686	0.17%
2020/10/06	0	0.00	11	20.20	20.35	-11	8,734	-0.13%
2020/10/05	2	20.00	2	20.05	19.85	0	8,701	0.00%
2020/09/28	6	19.60	1	19.55	19.80	5	8,848	0.06%
2020/09/25	0	0.00	1	19.50	19.45	-1	8,968	-0.01%
2020/09/24	69	19.33	0	0.00	19.30	69	8,968	0.77%
2020/09/23	1	20.00	1	20.00	19.95	0	8,805	0.00%
2020/09/22	7	19.96	2	19.95	20.00	5	8,798	0.06%
2020/09/21	3	20.17	0	0.00	20.10	3	8,783	0.03%
2020/09/18	7	20.15	0	0.00	20.10	7	8,831	0.08%
2020/09/17	4	20.26	0	0.00	20.20	4	8,553	0.05%
2020/09/16	100	20.25	0	0.00	20.20	100	8,592	1.16%
2020/09/15	47	20.28	0	0.00	20.35	47	8,576	0.55%
2020/09/14	20	20.30	0	0.00	20.35	20	8,595	0.23%
2020/09/11	0	0.00	4	20.26	20.35	-4	8,767	-0.05%
2020/09/10	2	20.05	5	20.20	20.25	-3	8,840	-0.03%
2020/09/09	54	20.01	175	20.01	20.15	-121	8,952	-1.35%	大賣/鉅額交易
2020/09/08	5	20.13	3	20.22	20.20	2	9,060	0.02%
2020/09/07	3	20.35	6.4	20.20	20.25	-3.4	9,265	-0.04%
2020/09/04	10	20.07	5	20.10	20.15	5	9,556	0.05%
2020/09/03	6	20.25	0	0.00	20.25	6	9,645	0.06%
2020/09/02	64	20.43	0	0.00	20.30	64	9,765	0.66%
2020/09/01	101	20.55	0	0.00	20.65	101	9,783	1.03%	大買/鉅額交易
2020/08/31	0	0.00	11	20.82	20.55	-11	9,873	-0.11%
2020/08/28	0	0.00	2.2	20.70	20.75	-2.2	9,886	-0.02%
2020/08/27	9	20.54	0	0.00	20.55	9	10,034	0.09%
2020/08/26	0	0.00	5	20.75	20.80	-5	10,124	-0.05%
2020/08/25	0	0.00	75	20.76	20.85	-75	10,238	-0.73%
2020/08/24	0	0.00	3	20.52	20.40	-3	10,323	-0.03%
2020/08/21	5	20.19	5	20.20	20.40	0	10,512	0.00%
2020/08/20	22	20.02	11	19.90	19.95	11	10,653	0.10%
2020/08/19	1	20.70	0	0.00	20.45	1	10,670	0.01%
2020/08/18	4	20.86	1	20.75	20.70	3	10,733	0.03%
2020/08/17	13	20.90	15	20.85	20.95	-2	10,916	-0.02%
2020/08/14	1	20.70	11	20.60	20.70	-10	10,911	-0.09%
2020/08/13	16	20.52	3	20.55	20.50	13	10,918	0.12%
2020/08/12	3	20.50	1	20.50	20.50	2	11,046	0.02%
2020/08/11	3	20.50	1	20.65	20.45	2	11,084	0.02%
2020/08/10	2	20.60	12	20.50	20.55	-10	11,260	-0.09%
2020/08/07	1	20.30	3	20.37	20.30	-2	11,382	-0.02%
2020/08/06	8	20.27	11	20.36	20.35	-3	11,419	-0.03%
2020/08/05	10	20.15	1	20.20	20.15	9	11,427	0.08%
2020/08/04	1	20.25	4	20.30	20.30	-3	11,527	-0.03%
2020/08/03	10	20.20	7	20.29	20.15	3	11,635	0.03%
2020/07/31	5	20.35	11	20.46	20.30	-6	11,636	-0.05%
2020/07/30	1	20.40	0	0.00	20.40	1	11,673	0.01%
2020/07/29	0	0.00	12	20.55	20.60	-12	11,793	-0.10%
2020/07/28	4	20.20	9	20.30	20.20	-5	11,859	-0.04%
2020/07/27	26	20.34	512	20.39	20.20	-486	12,055	-4.03%	大賣/鉅額交易
2020/07/24	21	21.10	10	20.95	21.00	11	11,998	0.09%
2020/07/23	3	21.38	2	21.50	21.40	1	12,012	0.01%
2020/07/22	11	21.62	2	21.48	21.60	9	12,134	0.07%
2020/07/21	11.2	21.36	2	21.43	21.30	9.2	12,148	0.08%
2020/07/20	4	21.25	2	21.48	21.50	2	12,187	0.02%
2020/07/17	23	21.74	0	0.00	21.50	23	12,288	0.19%
2020/07/16	6	21.90	5	21.94	21.90	1	12,429	0.01%
2020/07/15	41	22.47	0	0.00	22.45	41	12,484	0.33%
2020/07/14	141	22.60	5	22.53	22.50	136	12,417	1.10%	大買/鉅額交易
2020/07/13	16	22.40	5	22.40	22.35	11	12,450	0.09%
2020/07/10	38	22.44	2.3	22.32	22.20	35.7	12,830	0.28%
2020/07/08	1	22.55	2	22.60	22.65	-1	13,192	-0.01%
2020/07/07	8	22.56	0	0.00	22.60	8	13,489	0.06%
2020/07/06	0	0.00	5	22.70	22.80	-5	13,681	-0.04%
2020/07/03	0	0.00	2	22.20	22.30	-2	13,765	-0.01%
2020/07/01	4	22.05	12.1	22.01	22.05	-8.1	14,085	-0.06%
2020/06/29	0	0.00	9	21.85	21.70	-9	14,660	-0.06%
2020/06/24	0	0.00	0.1	22.05	22.00	-0.1	14,840	0.00%
2020/06/23	6	21.95	2	22.00	21.95	4	15,297	0.03%
2020/06/22	1	21.95	18	22.00	22.05	-17	15,394	-0.11%
2020/06/19	1	22.05	9	22.03	22.00	-8	15,567	-0.05%
2020/06/18	7	22.01	0	0.00	22.10	7	15,715	0.04%
2020/06/17	5	22.20	0	0.00	22.30	5	15,702	0.03%
2020/06/16	102	22.09	1	22.05	22.20	101	15,975	0.63%	大買/鉅額交易
2020/06/15	6	21.52	1	21.70	21.50	5	16,504	0.03%
2020/06/12	8	21.31	21	21.08	21.70	-13	16,837	-0.08%
2020/06/11	5	22.28	3	22.25	22.00	2	17,073	0.01%
2020/06/10	210	22.71	3	22.87	22.80	207	17,263	1.20%	大買/鉅額交易
2020/06/09	8	22.61	5	22.65	22.50	3	18,149	0.02%
2020/06/08	3	22.35	3	22.30	22.40	0	18,615	0.00%
2020/06/05	4	21.90	5	22.15	22.00	-1	18,678	-0.01%
2020/06/04	3	21.90	8	21.98	21.80	-5	18,840	-0.03%
2020/06/03	0.5	21.75	5	21.74	21.80	-4.5	19,016	-0.02%
2020/06/02	18	21.26	4	21.30	21.25	14	18,941	0.07%
2020/06/01	190	21.05	6	21.11	21.05	184	18,909	0.97%	大買/鉅額交易
2020/05/29	1	20.95	2	20.85	20.75	-1	18,842	-0.01%
2020/05/28	2	20.90	1	20.95	20.60	1	18,712	0.01%
2020/05/27	4	20.95	22	20.98	21.05	-18	18,635	-0.10%
2020/05/26	5	20.90	92	20.68	20.70	-87	18,610	-0.47%
2020/05/25	7	20.04	9	20.12	20.20	-2	18,462	-0.01%
2020/05/22	25	20.02	0	0.00	19.80	25	18,404	0.14%
2020/05/21	10	19.95	12	20.03	20.00	-2	18,244	-0.01%
2020/05/20	2	19.95	3	20.02	19.95	-1	18,167	-0.01%
2020/05/19	0	0.00	32	19.95	19.90	-32	18,133	-0.18%
2020/05/18	10	19.80	11	19.80	19.70	-1	17,961	-0.01%
2020/05/15	30	19.84	3	19.95	19.75	27	17,912	0.15%
2020/05/14	1	20.00	0	0.00	20.00	1	17,654	0.01%
2020/05/13	5	20.43	0.2	20.50	20.40	4.9	17,466	0.03%
2020/05/12	1	20.55	4	20.46	20.50	-3	17,389	-0.02%
2020/05/11	2	20.65	21	20.57	20.65	-19	17,306	-0.11%
2020/05/08	10	20.20	3	20.32	20.10	7	17,174	0.04%
2020/05/07	2	19.95	2	20.05	19.95	0	17,080	0.00%
2020/05/05	18	20.06	0	0.00	20.00	18	16,999	0.11%
2020/05/04	50	20.11	2	20.15	20.05	48	16,908	0.28%
2020/04/30	6	20.62	14	20.63	20.50	-8	16,861	-0.05%
2020/04/29	38.5	20.14	9	20.10	20.15	29.5	16,727	0.18%
2020/04/28	2	19.83	5	19.98	19.80	-3	16,750	-0.02%
2020/04/27	5	19.55	10	19.74	19.75	-5	17,023	-0.03%
2020/04/24	10	19.35	0	0.00	19.25	10	16,937	0.06%
2020/04/23	4	19.24	4	19.31	19.40	0	16,954	0.00%
2020/04/22	17	19.12	4	19.15	19.10	13	16,863	0.08%
2020/04/21	12	19.28	45	19.18	19.20	-33	16,784	-0.20%
2020/04/20	11	19.64	1	19.65	19.65	10	16,636	0.06%
2020/04/17	21	19.85	8	20.20	19.85	13	16,586	0.08%
2020/04/16	63	19.77	2	19.90	19.75	61	16,425	0.37%
2020/04/15	19	19.99	10	20.10	19.90	9	16,236	0.06%
2020/04/14	33	19.77	21	19.79	20.05	12	15,789	0.08%
2020/04/13	3	19.05	10	18.99	18.80	-7	15,475	-0.05%
2020/04/10	14	19.13	19	19.06	19.20	-5	15,350	-0.03%
2020/04/09	11	18.53	36	18.35	18.45	-25	14,999	-0.17%
2020/04/08	36	17.98	28	17.59	18.05	8	14,703	0.05%
2020/04/06	2	17.50	7	17.55	17.50	-5	14,273	-0.04%
2020/04/01	25	17.32	7	17.15	17.25	18	14,084	0.13%
2020/03/31	40	17.01	0	0.00	16.85	40	13,869	0.29%
2020/03/30	21	17.60	1	17.70	17.55	20	13,373	0.15%
2020/03/27	15	18.11	20	18.05	18.10	-5	13,122	-0.04%
2020/03/26	9	16.24	10	16.33	16.55	-1	12,658	-0.01%
2020/03/25	6	16.39	16	16.52	16.35	-10	12,573	-0.08%
2020/03/24	10	15.82	20	15.85	15.75	-10	12,418	-0.08%
2020/03/23	61	15.00	8	15.15	15.05	53	12,260	0.43%
2020/03/20	2	15.45	30	15.29	15.75	-28	12,115	-0.23%
2020/03/19	55	14.54	31	14.53	14.35	24	11,810	0.20%
2020/03/18	32	15.98	7	15.99	15.85	25	11,265	0.22%
2020/03/17	17	16.34	100	16.22	16.10	-83	10,815	-0.77%
2020/03/16	30	17.75	8.2	17.92	17.30	21.8	10,338	0.21%
2020/03/13	37	18.28	4	18.54	18.70	33	9,853	0.33%
2020/03/12	54	20.43	11	20.26	20.20	43	8,763	0.49%
2020/03/11	14	22.30	5	22.35	22.05	9	8,146	0.11%
2020/03/10	20.2	22.23	0	0.00	22.30	20.2	7,960	0.25%
2020/03/09	13	22.99	4	23.03	22.60	9	7,710	0.12%
2020/03/06	5	23.55	5	23.59	23.55	0	7,362	0.00%
2020/03/05	4	23.99	0	0.00	23.95	4	7,265	0.06%
2020/03/04	2	23.95	1	24.05	23.95	1	7,204	0.01%
2020/03/02	4	23.66	6	23.63	23.75	-2	7,140	-0.03%
2020/02/27	2	24.08	4	24.03	24.15	-2	7,159	-0.03%
2020/02/26	2	24.23	1	24.20	24.20	1	7,024	0.01%
2020/02/25	27	24.31	0	0.00	24.30	27	6,898	0.39%
2020/02/24	5	24.66	0	0.00	24.55	5	6,912	0.07%
2020/02/21	0	0.00	44.9	24.90	24.95	-44.9	6,851	-0.65%
2020/02/20	1	24.90	0	0.00	24.80	1	6,872	0.01%
2020/02/19	1	24.90	0	0.00	24.95	1	6,844	0.01%
2020/02/18	2	24.83	0	0.00	24.85	2	6,864	0.03%
2020/02/17	0	0.00	11	24.90	24.95	-11	6,932	-0.16%
2020/02/13	5	24.99	0	0.00	24.90	5	7,063	0.07%
2020/02/12	2	24.93	3	25.03	24.90	-1	7,109	-0.01%
2020/02/11	12	25.00	1	24.95	24.85	11	7,198	0.15%
2020/02/07	2	24.73	1	24.75	24.70	1	7,586	0.01%
2020/02/06	6	24.77	0	0.00	24.90	6	7,591	0.08%
2020/02/05	2	24.40	2	24.50	24.50	0	7,592	0.00%
2020/02/04	13	24.30	4	24.38	24.20	9	7,548	0.12%
2020/02/03	13.5	24.06	0	0.00	24.25	13.5	7,523	0.18%
2020/01/31	0	0.00	1	24.90	24.70	-1	7,410	-0.01%
2020/01/30	3	25.03	13	25.46	24.55	-10	7,321	-0.14%
2020/01/20	0	0.00	12	26.05	26.00	-12	6,924	-0.17%
2020/01/17	10	25.85	20	25.89	25.95	-10	6,904	-0.14%
2020/01/15	50	26.00	5	26.05	26.00	45	6,926	0.65%
2020/01/14	0	0.00	2	26.15	25.90	-2	7,064	-0.03%
2020/01/13	2	26.00	15	25.93	26.05	-13	6,948	-0.19%
2020/01/10	4	25.80	10	25.80	25.80	-6	6,824	-0.09%
2020/01/09	5	25.40	0	0.00	25.40	5	6,739	0.07%
2020/01/08	1	25.40	0	0.00	25.35	1	6,780	0.01%
2020/01/07	3	25.43	5	25.45	25.35	-2	6,738	-0.03%
2020/01/06	5	25.46	0.5	25.45	25.40	4.5	6,713	0.07%
2020/01/03	2	25.55	0	0.00	25.70	2	6,676	0.03%
2020/01/02	5	25.55	0.4	25.60	25.60	4.6	6,677	0.07%
2019/12/31	1	25.60	0	0.00	25.60	1	6,663	0.02%
2019/12/30	4	25.68	1	25.70	25.65	3	6,678	0.04%
2019/12/26	10	25.70	0	0.00	25.80	10	6,693	0.15%
2019/12/25	0	0.00	2	25.70	25.75	-2	6,835	-0.03%
2019/12/24	1	25.75	1	25.85	25.75	0	6,880	0.00%
2019/12/23	8	25.76	0	0.00	25.90	8	6,887	0.12%
2019/12/19	5	25.90	2	25.90	25.75	3	6,825	0.04%
2019/12/18	0	0.00	1	25.95	26.00	-1	6,798	-0.01%
2019/12/17	6	25.75	0	25.80	25.85	6	6,764	0.09%
2019/12/16	1	25.85	12	25.99	25.80	-11	6,749	-0.16%
2019/12/13	0	0.00	2	25.65	25.75	-2	6,656	-0.03%
2019/12/11	0	0.00	0.2	25.50	25.50	-0.2	6,482	0.00%
2019/12/10	5	25.33	0	0.00	25.25	5	6,503	0.08%
2019/12/09	2	25.43	0	0.00	25.45	2	6,498	0.03%
2019/12/06	4	25.50	0	0.00	25.40	4	6,542	0.06%
2019/12/05	6	25.48	0	0.00	25.45	6	6,536	0.09%
2019/11/29	0	0.00	5	25.35	25.35	-5	6,483	-0.08%
2019/11/27	0	0.00	10.3	25.70	25.85	-10.3	6,446	-0.16%
2019/11/26	2	25.60	1	25.65	25.45	1	6,363	0.02%
2019/11/25	31	25.35	31	25.45	25.60	0	6,206	0.00%
2019/11/22	3	25.27	0	0.00	25.30	3	6,264	0.05%
2019/11/21	13	25.28	0	0.00	25.30	13	6,248	0.21%
2019/11/20	6	25.60	0	0.00	25.70	6	6,110	0.10%
2019/11/19	7	25.69	0.2	25.70	25.70	6.8	6,094	0.11%
2019/11/18	1	25.75	1	25.85	25.85	0	6,103	0.00%
2019/11/15	7	25.76	3	25.92	25.75	4	6,094	0.07%
2019/11/14	6	25.84	5	25.79	25.85	1	6,075	0.02%
2019/11/13	2	25.53	0	0.00	25.50	2	6,020	0.03%
2019/11/12	1	25.60	9	25.89	25.70	-8	6,079	-0.13%
2019/11/11	5	25.79	15	25.76	25.70	-10	5,995	-0.17%
2019/11/08	2	26.30	1	26.15	26.10	1	6,032	0.02%
2019/11/07	4	26.14	17	26.04	26.20	-13	5,978	-0.22%
2019/11/06	0	0.00	11	25.58	25.75	-11	5,710	-0.19%
2019/11/05	8	25.38	5	25.50	25.50	3	5,600	0.05%
2019/11/04	0	0.00	3.7	25.35	25.35	-3.7	5,712	-0.06%
2019/11/01	4	25.00	0	0.00	25.10	4	5,783	0.07%
2019/10/31	7	25.03	2	25.00	25.10	5	5,838	0.09%
2019/10/30	5	25.08	0	0.00	25.15	5	5,892	0.08%
2019/10/29	0	0.00	2	25.33	25.05	-2	5,864	-0.03%
2019/10/28	8	25.35	9	25.43	25.45	-1	5,801	-0.02%
2019/10/24	3	25.40	5	25.48	25.55	-2	5,947	-0.03%
2019/10/23	10	25.55	3	25.50	25.35	7	5,957	0.12%
2019/10/22	4	25.62	5.1	25.50	25.75	-1.1	5,927	-0.02%
2019/10/21	1	24.95	0	0.00	25.10	1	5,823	0.02%
2019/10/18	5	25.05	2	25.10	25.00	3	5,880	0.05%
2019/10/17	0	0.00	5	25.11	25.20	-5	5,932	-0.08%
2019/10/16	3	24.93	7	25.02	25.05	-4	5,930	-0.07%
2019/10/15	2.1	24.70	8	24.70	24.60	-5.9	5,986	-0.10%
2019/10/14	2	24.60	12	24.51	24.60	-10	6,170	-0.16%
2019/10/09	6	24.28	6	24.35	24.20	0	6,375	0.00%
2019/10/08	3	24.38	0	0.00	24.30	3	6,406	0.05%
2019/10/07	5	24.32	0	0.00	24.35	5	6,424	0.08%
2019/10/04	3	24.25	3	24.25	24.40	0	6,512	0.00%
2019/10/03	22	24.38	0	0.00	24.35	22	6,519	0.34%
2019/10/02	0	0.00	3	24.72	24.70	-3	6,545	-0.05%
2019/10/01	163	24.49	0	0.00	24.65	163	6,616	2.46%	大買/鉅額交易
2019/09/27	3	24.63	0	0.00	24.60	3	6,628	0.05%
2019/09/26	2	24.80	2	24.90	24.80	0	6,776	0.00%
2019/09/25	3	25.03	1	25.10	24.95	2	7,372	0.03%
2019/09/24	1	25.05	0	0.00	25.25	1	7,588	0.01%
2019/09/23	1	25.10	1	25.15	25.15	0	8,350	0.00%
2019/09/20	2.7	25.16	0	0.00	25.05	2.7	8,462	0.03%
2019/09/18	2	25.40	9	25.22	25.40	-7	8,583	-0.08%
2019/09/17	4	25.19	0	0.00	25.15	4	8,611	0.05%
2019/09/16	4	25.39	2	25.50	25.40	2	8,774	0.02%
2019/09/12	1	25.50	0	0.00	25.40	1	8,864	0.01%
2019/09/11	4	25.31	6	25.31	25.30	-2	9,067	-0.02%
2019/09/10	5	25.03	6	25.13	25.15	-1	9,151	-0.01%
2019/09/09	3	24.95	2	25.10	25.10	1	9,191	0.01%
2019/09/06	4	24.75	0	0.00	24.75	4	9,273	0.04%
2019/09/05	3	24.72	0	0.00	24.70	3	9,359	0.03%
2019/09/04	0	0.00	1.1	24.50	24.50	-1.1	9,494	-0.01%
2019/09/03	1	24.35	0	0.00	24.25	1	9,606	0.01%
2019/09/02	1	24.40	0	0.00	24.40	1	9,672	0.01%
2019/08/29	3	24.30	2	24.20	24.25	1	9,740	0.01%
2019/08/28	1	24.40	0	0.00	24.40	1	9,823	0.01%
2019/08/27	1	24.15	2	24.30	24.05	-1	9,926	-0.01%
2019/08/26	4	24.30	5	24.16	24.20	-1	9,964	-0.01%
2019/08/23	0	0.00	3	24.43	24.60	-3	10,129	-0.03%
2019/08/20	0	0.00	1	24.40	24.45	-1	10,920	-0.01%
2019/08/16	0	0.00	3	24.20	24.20	-3	10,906	-0.03%
2019/08/14	0	0.00	1	24.10	24.10	-1	10,896	-0.01%
2019/08/13	1.6	24.23	2	24.20	24.10	-0.4	10,900	0.00%
2019/08/12	0	0.00	3	24.38	24.45	-3	10,895	-0.03%
2019/08/08	1	24.20	1	24.20	24.10	0	10,928	0.00%
2019/08/07	3.6	24.07	0	0.00	24.05	3.6	10,985	0.03%
2019/08/06	8	23.84	2	24.08	23.95	6	11,032	0.05%
2019/08/05	3	24.43	0	0.00	24.30	3	10,938	0.03%
2019/08/02	8	24.84	21	24.74	24.85	-13	10,893	-0.12%
2019/08/01	14	25.23	2	25.35	25.10	12	10,859	0.11%
2019/07/31	0	0.00	1	25.95	25.75	-1	10,776	-0.01%
2019/07/30	3	25.80	1	25.80	25.80	2	10,755	0.02%
2019/07/26	3	25.58	1	25.80	25.65	2	10,783	0.02%
2019/07/25	5	25.80	0	0.00	25.80	5	10,816	0.05%
2019/07/24	1.5	25.99	0	0.00	25.85	1.5	10,878	0.01%
2019/07/23	0.1	26.10	7	26.26	26.15	-6.9	10,873	-0.06%
2019/07/22	0	0.00	2	26.18	26.15	-2	10,814	-0.02%
2019/07/19	0	0.00	5	26.20	26.25	-5	10,894	-0.05%
2019/07/18	7	25.83	0	0.00	26.00	7	10,828	0.06%
2019/07/17	39	26.05	1.3	26.00	26.05	37.7	10,818	0.35%
2019/07/16	0	0.00	18	26.38	26.45	-18	10,714	-0.17%
2019/07/15	4	26.20	9	26.15	26.35	-5	10,535	-0.05%
2019/07/12	0	0.00	4.9	25.81	25.75	-4.9	10,358	-0.05%
2019/07/11	0	0.00	1	25.85	25.75	-1	10,482	-0.01%
2019/07/10	20	25.45	1	25.65	25.70	19	10,606	0.18%
2019/07/09	0	0.00	1	25.45	25.45	-1	10,959	-0.01%
2019/07/08	7.1	25.59	0	0.00	25.70	7.1	11,093	0.06%
2019/07/05	1	25.75	0.1	25.70	25.75	0.9	11,183	0.01%
2019/07/04	5	25.56	11	25.70	25.65	-6	11,201	-0.05%
2019/07/03	13	25.64	14	25.76	25.75	-1	11,232	-0.01%
2019/07/02	27	25.94	17.3	25.85	25.55	9.7	11,250	0.09%
2019/07/01	0	0.00	23.3	25.22	25.30	-23.3	10,710	-0.22%
2019/06/28	12.1	24.70	62	24.80	24.85	-49.9	10,506	-0.47%
2019/06/27	2	24.50	12	24.49	24.55	-10	9,837	-0.10%
2019/06/26	0	0.00	1	24.30	24.15	-1	9,793	-0.01%
2019/06/24	0	0.00	2	24.10	24.20	-2	10,327	-0.02%
2019/06/21	3	24.08	1	24.15	24.00	2	10,358	0.02%
2019/06/20	2	24.15	2	24.20	24.30	0	10,351	0.00%
2019/06/19	0	0.00	5	24.14	24.35	-5	11,058	-0.05%
2019/06/18	8.9	23.88	0	0.00	23.85	8.9	10,811	0.08%
2019/06/17	5	24.09	1	24.25	24.00	4	10,723	0.04%
2019/06/14	1	24.15	0	0.00	24.15	1	10,809	0.01%
2019/06/13	3	24.20	2	24.23	24.45	1	10,800	0.01%
2019/06/12	0.2	24.35	1.2	24.47	24.50	-1	10,744	-0.01%
2019/06/11	4.2	24.70	9	24.62	24.80	-4.8	10,704	-0.05%
2019/06/10	10	24.25	5	24.10	24.25	5	10,579	0.05%
2019/06/06	0	0.00	1	23.90	24.00	-1	10,493	-0.01%
2019/06/05	4	24.08	0	0.00	23.90	4	10,484	0.04%
2019/06/04	3	23.83	2	24.00	24.00	1	10,521	0.01%
2019/06/03	4	23.63	28	23.69	23.70	-24	10,501	-0.23%
2019/05/31	0	0.00	15	24.20	24.40	-15	10,484	-0.14%
2019/05/30	0	0.00	2	23.73	24.25	-2	10,350	-0.02%
2019/05/29	6	23.07	4	23.10	23.00	2	10,229	0.02%
2019/05/28	4	22.98	20	23.18	23.00	-16	10,188	-0.16%
2019/05/27	0	0.00	5	24.15	24.05	-5	9,500	-0.05%
2019/05/24	1	24.25	1	24.10	24.10	0	9,537	0.00%
2019/05/23	0	0.00	1	24.10	24.05	-1	9,647	-0.01%
2019/05/22	1	24.25	1	24.45	24.50	0	9,685	0.00%
2019/05/21	114	24.26	2	24.53	24.25	112	9,713	1.15%	大買/鉅額交易
2019/05/20	3	24.17	1	24.25	24.25	2	9,562	0.02%
2019/05/17	13.3	23.93	2	24.05	23.90	11.3	9,536	0.12%
2019/05/16	2	24.00	10	24.15	24.00	-8	9,518	-0.08%
2019/05/15	5	24.37	0	0.00	24.15	5	9,575	0.05%
2019/05/14	11	24.27	30	24.30	24.30	-19	9,569	-0.20%
2019/05/13	4	24.70	1	24.60	24.60	3	9,483	0.03%
2019/05/10	1	24.85	0	0.00	24.85	1	9,530	0.01%
2019/05/09	5	24.91	1	24.90	24.95	4	9,708	0.04%
2019/05/08	6	25.15	0	0.00	25.05	6	9,765	0.06%
2019/05/07	6	25.47	0	0.00	25.45	6	9,787	0.06%
2019/05/06	19	25.35	7	25.41	25.45	12	9,917	0.12%
2019/05/03	5.2	25.90	0	0.00	25.85	5.2	9,975	0.05%
2019/05/02	8.7	26.17	62	26.16	26.20	-53.3	9,981	-0.53%
2019/04/30	2	25.60	10	25.50	25.70	-8	9,877	-0.08%
2019/04/29	0	0.00	33	25.28	25.30	-33	9,868	-0.33%
2019/04/26	0	0.00	16	25.25	25.15	-16	9,948	-0.16%
2019/04/25	21	25.08	1	25.00	25.15	20	10,078	0.20%
2019/04/24	11	25.55	11	25.40	25.30	0	10,249	0.00%
2019/04/23	6	25.51	0	0.00	25.55	6	10,445	0.06%
2019/04/22	1	25.65	6.1	25.63	25.65	-5.1	10,664	-0.05%
2019/04/19	1	25.45	5	25.40	25.40	-4	10,703	-0.04%
2019/04/18	1	25.40	1	25.35	25.30	0	10,703	0.00%
2019/04/17	47	25.50	16	25.49	25.30	31	10,749	0.29%
2019/04/16	11	24.80	0	0.00	24.80	11	10,570	0.10%
2019/04/15	14	24.75	12	24.80	24.65	2	10,440	0.02%
2019/04/12	8	25.33	0	0.00	25.40	8	10,044	0.08%
2019/04/11	40	25.51	0	0.00	25.50	40	9,889	0.40%
2019/04/10	8	25.47	5	25.50	25.50	3	9,742	0.03%
2019/04/09	6	25.48	0	0.00	25.55	6	9,742	0.06%
2019/04/08	11	25.47	0	0.00	25.40	11	9,620	0.11%
2019/04/03	15	25.69	0	0.00	25.65	15	9,403	0.16%
2019/04/02	2	25.98	0	0.00	25.95	2	9,306	0.02%
2019/04/01	12.7	25.95	2	26.05	25.85	10.7	9,283	0.12%
2019/03/29	2	26.05	0	0.00	26.15	2	9,129	0.02%
2019/03/28	10	25.87	0.3	25.85	25.85	9.7	9,044	0.11%
2019/03/27	14.1	25.88	29	26.15	25.55	-14.9	8,873	-0.17%
2019/03/26	4.1	26.70	1	26.85	26.75	3.1	8,387	0.04%
2019/03/25	5	26.71	29	26.68	26.90	-24	8,385	-0.29%
2019/03/22	41	27.19	63.2	27.17	27.15	-22.2	8,232	-0.27%
2019/03/21	2	28.75	0	0.00	28.70	2	7,474	0.03%
2019/03/20	5	28.72	0	0.00	28.70	5	7,503	0.07%
2019/03/19	6	28.86	0	0.00	28.80	6	7,494	0.08%
2019/03/18	9	29.19	0	0.00	29.05	9	7,370	0.12%
2019/03/15	0	0.00	3	29.57	29.55	-3	7,373	-0.04%
2019/03/14	0	0.00	3	29.52	29.50	-3	7,342	-0.04%
2019/03/12	1	29.30	0	0.00	29.25	1	7,225	0.01%
2019/03/11	0	29.10	0	0.00	29.10	0	7,265	0.00%
2019/03/08	0	0.00	2	29.20	29.25	-2	7,286	-0.03%
2019/03/07	0	0.00	1	29.25	29.30	-1	7,279	-0.01%
2019/03/06	0	29.25	6	29.24	29.30	-6	7,306	-0.08%
2019/03/05	1	28.70	0	0.00	28.85	1	7,325	0.01%
2019/02/26	0	0.00	3	28.92	28.90	-3	7,264	-0.04%
2019/02/25	1	28.80	1	28.75	28.85	0	7,222	0.00%
2019/02/22	0	0.00	1	28.45	28.55	-1	7,262	-0.01%
2019/02/21	11	28.47	6	28.65	28.65	5	7,126	0.07%
2019/02/20	11	28.60	2	28.63	28.65	9	7,070	0.13%
2019/02/19	10	28.50	1	28.60	28.50	9	7,035	0.13%
2019/02/18	0	0.00	3	28.48	28.50	-3	7,054	-0.04%
2019/02/15	0	0.00	11	28.45	28.40	-11	7,052	-0.16%
2019/02/14	1	28.35	10	28.29	28.35	-9	6,991	-0.13%
2019/02/13	0	0.00	3	27.87	27.80	-3	6,851	-0.04%
2019/02/12	3	27.70	0	0.00	27.65	3	6,803	0.04%
2019/02/11	17	27.71	1	27.75	27.75	16	6,824	0.23%
2019/01/30	11	27.70	9	27.82	27.75	2	6,796	0.03%
2019/01/29	1	27.30	5	27.32	27.30	-4	6,635	-0.06%
2019/01/28	9	27.23	5.4	27.24	27.20	3.6	6,517	0.06%
2019/01/25	2	26.95	3	27.07	27.15	-1	6,475	-0.02%
2019/01/24	7	26.76	0	0.00	26.60	7	6,376	0.11%
2019/01/23	2	26.85	0	0.00	26.80	2	6,402	0.03%
2019/01/22	22	27.12	0	0.00	27.00	22	6,341	0.35%
2019/01/21	2	26.95	12	27.12	27.30	-10	6,343	-0.16%
2019/01/18	4.4	26.68	0	0.00	26.65	4.4	6,356	0.07%
2019/01/17	5	26.60	0	0.00	26.55	5	6,321	0.08%
2019/01/16	23	26.61	1	26.85	26.80	22	6,235	0.35%
2019/01/15	26	27.22	0	0.00	27.05	26	5,997	0.43%
2019/01/14	13	27.52	0	0.00	27.20	13	5,816	0.22%
2019/01/11	0	0.00	7	28.21	28.25	-7	5,600	-0.12%
2019/01/09	2	28.20	11	28.15	28.10	-9	5,608	-0.16%
2019/01/08	2	27.83	0	0.00	27.80	2	5,572	0.04%
2019/01/07	2.5	27.89	4	28.08	28.05	-1.5	5,626	-0.03%
2019/01/04	10	27.70	0	0.00	27.60	10	5,777	0.17%
2019/01/03	0	0.00	3	27.97	27.85	-3	6,054	-0.05%
2018/12/28	3	27.80	0	0.00	27.85	3	6,282	0.05%
2018/12/27	5	27.93	0	0.00	27.95	5	6,298	0.08%
2018/12/26	0	0.00	3	27.95	27.90	-3	6,379	-0.05%
2018/12/25	7	27.95	0	0.00	27.90	7	6,491	0.11%
2018/12/24	0.6	28.30	0	0.00	28.20	0.6	6,580	0.01%
2018/12/21	0	0.00	2	28.35	28.45	-2	6,758	-0.03%
2018/12/20	0	0.00	1	28.40	28.30	-1	6,810	-0.01%
2018/12/18	1	28.60	2	28.60	28.35	-1	6,828	-0.01%
2018/12/13	1	28.85	0	0.00	28.90	1	6,816	0.01%
2018/12/12	5	28.80	0	0.00	28.80	5	6,798	0.07%
2018/12/10	20	28.88	2	28.85	28.85	18	6,708	0.27%
2018/12/07	5	29.40	1	29.35	29.30	4	6,599	0.06%
2018/12/06	0	0.00	3	29.38	29.40	-3	6,648	-0.05%
2018/12/05	0.2	29.50	0	0.00	29.45	0.2	6,643	0.00%
2018/12/03	3	29.60	2	29.55	29.60	1	6,653	0.02%
2018/11/29	1	29.05	0	0.00	28.95	1	6,567	0.02%
2018/11/28	61	29.15	0	0.00	29.10	61	6,466	0.94%
2018/11/26	1	29.55	1	29.85	29.50	0	6,416	0.00%
2018/11/23	4	29.36	0	0.00	29.30	4	6,418	0.06%
2018/11/16	2	29.75	0	0.00	29.90	2	6,414	0.03%
2018/11/13	0	0.00	4	29.83	29.90	-4	6,442	-0.06%
2018/11/09	3	29.68	1	29.65	29.85	2	6,476	0.03%
2018/11/08	2	29.85	2	30.03	29.95	0	6,506	0.00%
2018/11/07	2	29.83	4	29.91	30.00	-2	6,447	-0.03%
2018/11/06	1	29.60	61	29.60	29.80	-60	6,472	-0.93%
2018/11/05	8	29.35	9	29.33	29.55	-1	6,418	-0.02%
2018/11/01	1	29.05	1	29.10	29.30	0	6,597	0.00%
2018/10/31	1	29.15	6	29.10	29.40	-5	6,589	-0.08%
2018/10/30	2	28.50	1	28.45	28.65	1	6,532	0.02%
2018/10/26	3	28.30	3	28.25	28.30	0	7,112	0.00%
2018/10/25	1	27.90	0	0.00	27.90	1	7,177	0.01%
2018/10/24	1	28.20	1	28.10	28.30	0	7,180	0.00%
2018/10/23	0.6	28.60	2	28.40	28.40	-1.4	7,132	-0.02%
2018/10/22	3	28.50	3	28.45	28.90	0	7,094	0.00%
2018/10/19	4	28.55	3	28.50	28.60	1	7,106	0.01%
2018/10/17	4	29.00	3	28.95	28.90	1	7,285	0.01%
2018/10/16	0	0.00	2	28.75	28.85	-2	7,407	-0.03%
2018/10/15	9	28.67	5	28.65	28.65	4	7,385	0.05%
2018/10/12	13.3	28.61	7	28.67	28.80	6.3	7,349	0.09%
2018/10/11	58	28.66	1	28.55	28.50	57	7,206	0.79%
2018/10/09	10	29.76	4	29.80	29.75	6	6,926	0.09%
2018/10/08	6	29.73	0	0.00	29.75	6	6,846	0.09%
2018/10/05	1	30.10	0	0.00	30.15	1	6,717	0.01%
2018/10/04	2	30.25	2	30.33	30.60	0	6,628	0.00%
2018/10/03	1	30.45	6	30.50	30.35	-5	6,482	-0.08%
2018/10/02	0	0.00	51	30.35	30.45	-51	6,395	-0.80%
2018/10/01	0	0.00	2	30.68	30.75	-2	6,372	-0.03%
2018/09/28	4	30.55	1.1	30.65	30.70	2.9	6,393	0.05%
2018/09/27	1	30.55	2	30.45	30.50	-1	6,263	-0.02%
2018/09/26	0.1	30.45	1.2	30.49	30.45	-1.1	6,196	-0.02%
2018/09/25	2	30.38	3	30.35	30.35	-1	6,218	-0.02%
2018/09/21	0	0.00	5	30.04	30.15	-5	6,162	-0.08%
2018/09/20	2	29.73	2	29.73	29.80	0	6,204	0.00%
2018/09/18	0	0.00	2	29.55	29.50	-2	6,237	-0.03%
2018/09/17	1	29.55	0	0.00	29.50	1	6,265	0.02%
2018/09/14	2	29.70	0.7	29.80	29.65	1.3	6,309	0.02%
2018/09/13	2.4	29.77	0	0.00	29.65	2.4	6,304	0.04%
2018/09/12	6	29.50	0	0.00	29.40	6	6,343	0.09%
2018/09/11	8	29.65	0	0.00	29.75	8	6,331	0.13%
2018/09/10	4.5	29.66	8	29.60	29.55	-3.5	6,388	-0.05%
2018/09/07	0	0.00	5	29.75	29.70	-5	6,531	-0.08%
2018/09/06	1	29.95	0	0.00	29.75	1	6,564	0.02%
2018/09/05	1	30.00	0	0.00	29.95	1	6,566	0.02%
2018/09/03	3	30.20	1.1	30.49	30.25	1.9	6,627	0.03%
2018/08/31	2	30.40	0	0.00	30.55	2	6,634	0.03%
2018/08/29	2	30.13	2	30.23	30.25	0	6,559	0.00%
2018/08/24	5	29.70	0	0.00	29.75	5	6,699	0.07%
2018/08/23	8	29.83	0	0.00	29.90	8	6,980	0.11%
2018/08/22	10	29.95	0	0.00	29.90	10	7,107	0.14%
2018/08/21	13.3	29.86	5	29.85	29.85	8.3	7,109	0.12%
2018/08/15	6	29.92	1	29.85	29.85	5	7,207	0.07%
2018/08/13	12	29.95	1	29.90	29.95	11	7,416	0.15%
2018/08/10	5	30.45	1	30.40	30.30	4	7,612	0.05%
2018/08/09	0	0.00	4	30.55	30.50	-4	7,633	-0.05%
2018/08/08	1	30.40	2	30.28	30.40	-1	7,523	-0.01%
2018/08/07	2	30.00	0	0.00	30.00	2	7,456	0.03%
2018/08/06	1	30.05	0	0.00	30.00	1	7,447	0.01%
2018/08/03	35	30.11	0	0.00	30.05	35	7,438	0.47%
2018/08/02	4	32.93	12	32.96	32.85	-8	7,062	-0.11%
2018/08/01	0	0.00	3	32.75	32.95	-3	6,827	-0.04%
2018/07/31	4	32.45	1	32.45	32.40	3	6,722	0.04%
2018/07/30	0	0.00	1	32.30	32.40	-1	6,639	-0.02%
2018/07/26	0	0.00	4	32.15	32.25	-4	6,823	-0.06%
2018/07/25	0	0.00	0.3	32.00	31.95	-0.3	6,822	0.00%
2018/07/23	4	31.76	0	0.00	31.40	4	6,671	0.06%
2018/07/20	1.8	31.67	0	0.00	31.75	1.8	6,688	0.03%
2018/07/19	1	31.90	0	0.00	31.80	1	6,787	0.01%
2018/07/18	2	31.90	0.1	31.90	31.90	1.9	6,895	0.03%
2018/07/13	1	31.95	1	32.05	32.05	0	7,035	0.00%
2018/07/12	0	0.00	5	31.85	32.00	-5	7,048	-0.07%
2018/07/11	6	31.84	0	0.00	31.95	6	7,127	0.08%
2018/07/10	0	0.00	1	31.90	32.05	-1	7,215	-0.01%
2018/07/04	1	31.45	0	0.00	31.70	1	7,566	0.01%
2018/07/03	27	31.76	0	0.00	31.45	27	7,581	0.36%
2018/06/29	0	0.00	80	31.95	32.10	-80	7,536	-1.06%
2018/06/28	80	31.90	0	0.00	31.85	80	7,393	1.08%
2018/06/27	0	0.00	3.2	32.14	32.15	-3.2	7,350	-0.04%
2018/06/26	0	0.00	59	32.10	31.80	-59	7,345	-0.80%
2018/06/25	0	0.00	11	32.05	32.00	-11	7,312	-0.15%
2018/06/21	1	31.95	1	32.35	31.95	0	7,329	0.00%
2018/06/20	0	0.00	13	32.01	32.15	-13	7,350	-0.18%
2018/06/14	1	32.24	0	0.00	31.90	1	7,180	0.01%
2018/06/12	3	32.15	0	0.00	32.20	3	7,319	0.04%
2018/06/11	2	32.30	0	0.00	32.40	2	7,299	0.03%
2018/06/08	0	0.00	3	32.75	32.70	-3	7,270	-0.04%
2018/06/07	1	32.70	2	32.88	32.70	-1	7,314	-0.01%
2018/06/05	0	0.00	3	32.72	32.85	-3	7,389	-0.04%
2018/06/04	1	32.45	1	32.45	32.55	0	7,348	0.00%
2018/06/01	1	31.90	7.1	31.85	32.05	-6.1	7,349	-0.08%
2018/05/31	1	31.45	0	0.00	31.45	1	7,324	0.01%
2018/05/30	4	32.05	15	32.42	32.00	-11	7,085	-0.16%
2018/05/28	1	33.00	0	0.00	33.00	1	7,071	0.01%
2018/05/25	1	32.80	0	0.00	32.85	1	7,182	0.01%
2018/05/24	0	0.00	25	33.00	33.10	-25	7,136	-0.35%
2018/05/22	0	0.00	12.4	33.09	32.85	-12.4	7,075	-0.17%
2018/05/21	54.3	32.85	7	33.10	33.15	47.3	7,044	0.67%
2018/05/18	3.7	32.60	23.3	32.63	32.60	-19.6	6,938	-0.28%
2018/05/17	40.1	31.91	0	0.00	31.85	40.1	6,777	0.59%
2018/05/16	0	0.00	1	31.70	31.85	-1	6,896	-0.01%
2018/05/15	0	0.00	1	31.65	31.40	-1	6,939	-0.01%
2018/05/14	0.4	31.45	0	0.00	31.45	0.4	7,206	0.01%
2018/05/10	1	31.05	1	31.25	31.25	0	7,182	0.00%
2018/05/09	0	0.00	2	31.25	31.30	-2	7,143	-0.03%
2018/05/08	1	30.90	1	31.05	31.15	0	7,198	0.00%
2018/05/07	1	31.00	0	0.00	30.90	1	7,198	0.01%
2018/05/04	11	30.92	80	30.90	30.85	-69	7,196	-0.96%
2018/05/03	1	31.55	0	0.00	31.55	1	7,066	0.01%
2018/05/02	2	32.05	0.5	32.00	32.00	1.5	7,089	0.02%
2018/04/30	0	0.00	11	32.23	32.20	-11	7,129	-0.15%
2018/04/27	2	32.35	3	32.18	32.30	-1	7,165	-0.01%
2018/04/26	1	32.15	5	32.52	32.10	-4	7,172	-0.06%
2018/04/25	1	31.95	2	31.93	32.00	-1	7,065	-0.01%
2018/04/24	0	0.00	6	31.83	31.65	-6	7,123	-0.08%
2018/04/20	2	31.45	0	0.00	31.35	2	7,132	0.03%
2018/04/19	0	0.00	12	31.59	31.70	-12	7,139	-0.17%
2018/04/18	0	0.00	1	31.00	31.00	-1	7,022	-0.01%
2018/04/17	1	30.90	0	0.00	31.15	1	6,999	0.01%
2018/04/16	1	31.00	0	0.00	31.25	1	7,032	0.01%
2018/04/13	1	31.10	16	31.31	31.05	-15	7,000	-0.21%
2018/04/12	0	0.00	2	31.08	31.20	-2	6,915	-0.03%
2018/04/11	1	30.80	12	30.89	30.85	-11	6,821	-0.16%
2018/04/10	7	30.65	10	30.62	30.80	-3	6,790	-0.04%
2018/04/09	84	30.35	10	30.25	30.25	74	6,770	1.09%
2018/04/03	0	0.00	80	30.00	30.30	-80	6,776	-1.18%
2018/04/02	0	0.00	0.9	30.15	30.20	-0.9	6,776	-0.01%
2018/03/30	4	30.11	0	0.00	30.00	4	6,840	0.06%
2018/03/29	0	0.00	10	30.00	30.25	-10	6,806	-0.15%
2018/03/28	24	30.45	24	30.40	30.40	0	6,745	0.00%
2018/03/27	0	0.00	5.5	30.58	30.55	-5.5	6,805	-0.08%
2018/03/26	0	0.00	0.4	30.20	30.20	-0.4	6,799	-0.01%
2018/03/22	25	30.49	19	30.40	30.60	6	6,893	0.09%
2018/03/21	3	30.38	0	0.00	30.40	3	6,865	0.04%
2018/03/20	5	30.48	22.5	30.52	30.40	-17.5	7,283	-0.24%
2018/03/19	19	30.81	15	30.76	30.80	4	7,390	0.05%
2018/03/16	10	30.85	3	30.78	31.05	7	7,375	0.09%
2018/03/15	0	0.00	6	30.15	30.10	-6	7,265	-0.08%
2018/03/14	22	30.27	0	0.00	30.35	22	7,429	0.30%
2018/03/13	10	30.20	10	30.20	30.25	0	7,410	0.00%
2018/03/12	1	30.35	4	30.33	30.35	-3	7,425	-0.04%
2018/03/08	0	0.00	1	29.75	29.90	-1	7,606	-0.01%
2018/03/07	10	29.70	2	29.68	29.65	8	7,657	0.10%
2018/03/06	1	29.50	0	0.00	29.55	1	7,878	0.01%
2018/03/05	1	29.10	0	0.00	29.05	1	8,092	0.01%
2018/03/02	1	29.25	0	0.00	29.50	1	8,128	0.01%
2018/03/01	2	29.35	0	0.00	29.45	2	8,156	0.02%
2018/02/27	1	29.40	0	0.00	29.40	1	8,192	0.01%
2018/02/23	0	0.00	1	30.00	30.00	-1	8,187	-0.01%
2018/02/22	1	29.25	0	0.00	29.45	1	8,533	0.01%
2018/02/21	1	29.40	10	29.50	29.55	-9	9,076	-0.10%
2018/02/09	8	28.50	3	29.00	29.05	5	9,039	0.06%
2018/02/08	12	28.89	0	0.00	28.90	12	8,919	0.13%
2018/02/07	7	29.03	13	29.07	29.15	-6	8,796	-0.07%
2018/02/06	24	28.52	0	28.70	28.45	24	8,731	0.27%
2018/02/05	3	29.95	0	0.00	29.90	3	8,454	0.04%
2018/02/02	10	30.05	1	30.20	30.30	9	8,392	0.11%
2018/02/01	0	0.00	0.5	30.10	30.15	-0.5	8,404	-0.01%
2018/01/31	0	0.00	10	30.00	30.00	-10	8,430	-0.12%
2018/01/30	5	30.23	0	0.00	30.20	5	8,383	0.06%
2018/01/29	2	30.35	2	30.50	30.50	0	8,387	0.00%
2018/01/26	1	30.40	11	30.42	30.35	-10	8,385	-0.12%
2018/01/25	2	30.55	0	0.00	30.55	2	8,399	0.02%
2018/01/24	1	30.55	0	0.00	30.65	1	8,335	0.01%
2018/01/23	0	0.00	9	30.82	30.95	-9	8,319	-0.11%
2018/01/22	20	31.05	10	30.95	31.00	10	8,333	0.12%
2018/01/19	1	31.30	22	31.28	31.30	-21	8,419	-0.25%
2018/01/18	40	31.05	7	31.16	31.15	33	8,346	0.40%
2018/01/17	0.4	30.80	5	30.89	30.95	-4.6	8,184	-0.06%
2018/01/16	0	0.00	9	30.72	30.90	-9	8,105	-0.11%
2018/01/15	4	30.58	30	30.58	30.70	-26	8,078	-0.32%
2018/01/12	0	0.00	3	30.53	30.55	-3	8,094	-0.04%
2018/01/11	5	30.40	1	30.45	30.45	4	8,137	0.05%
2018/01/10	0	0.00	8	30.58	30.50	-8	8,239	-0.10%
2018/01/09	1	30.20	153.1	30.10	30.25	-152.1	8,232	-1.85%	大賣/鉅額交易
2018/01/08	0	0.00	2	30.35	30.35	-2	8,205	-0.02%
2018/01/05	1	30.15	0.1	30.20	30.30	0.9	8,218	0.01%
2018/01/04	0	0.00	4	30.23	30.30	-4	8,291	-0.05%
2018/01/03	2	30.15	4	30.16	30.25	-2	8,242	-0.02%