中壽 (2823)-富邦-民生券商分點個股進出

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
537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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	2	25.48	6.8	25.53	25.60	-4.8	14,906	-0.03%
2021/03/25	0	0.00	3.1	25.17	25.30	-3.1	14,825	-0.02%
2021/03/24	18	24.38	11	24.55	24.50	7	14,642	0.05%
2021/03/23	0	0.00	5.1	24.38	24.40	-5.1	14,618	-0.03%
2021/03/22	0	0.00	3	24.20	24.30	-3	14,664	-0.02%
2021/03/19	3	24.12	2.4	24.11	24.40	0.6	14,695	0.00%
2021/03/18	11	24.31	2.1	24.28	24.35	8.9	14,589	0.06%
2021/03/17	1	24.40	2.4	24.31	24.40	-1.4	14,642	-0.01%
2021/03/16	0	0.00	3.3	24.53	24.70	-3.3	14,685	-0.02%
2021/03/15	0	0.00	6.4	24.34	24.45	-6.4	14,649	-0.04%
2021/03/12	2	23.98	1	24.05	23.95	1	14,624	0.01%
2021/03/11	0	0.00	38.5	24.49	24.25	-38.5	14,709	-0.26%
2021/03/10	0	0.00	3	23.73	23.80	-3	14,519	-0.02%
2021/03/09	38	23.49	14.5	23.52	23.60	23.5	14,654	0.16%
2021/03/08	0.2	23.05	9.3	23.04	23.00	-9.1	14,780	-0.06%
2021/03/05	1	22.75	0.1	22.90	23.00	0.9	15,130	0.01%
2021/03/03	0	0.00	8.2	22.97	23.10	-8.2	16,814	-0.05%
2021/03/02	0.2	22.80	6	22.80	22.70	-5.8	16,778	-0.03%
2021/02/26	3	22.80	7	22.85	22.70	-4	16,775	-0.02%
2021/02/25	0	0.00	6	22.95	23.10	-6	16,235	-0.04%
2021/02/24	2	22.78	0	0.00	22.75	2	16,115	0.01%
2021/02/23	0	0.00	1	22.80	22.85	-1	16,036	-0.01%
2021/02/22	1	22.95	0.7	22.85	22.80	0.3	15,914	0.00%
2021/02/19	3	22.98	1.3	22.94	22.90	1.7	15,936	0.01%
2021/02/18	0	0.00	1.1	23.19	23.20	-1.1	15,901	-0.01%
2021/02/17	0	0.00	21.4	23.25	23.25	-21.4	15,881	-0.14%
2021/02/05	2	22.45	5.5	22.41	23.10	-3.5	15,380	-0.02%
2021/02/04	3	22.53	3	22.75	22.35	0	14,741	0.00%
2021/02/03	5	22.95	30.9	23.00	23.05	-25.9	14,750	-0.18%
2021/02/02	2	23.05	8.2	22.71	23.10	-6.2	14,465	-0.04%
2021/02/01	4	22.24	5	22.37	22.40	-1	14,290	-0.01%
2021/01/29	146	22.78	8.5	22.75	22.70	137.5	14,193	0.97%	大買/鉅額交易
2021/01/28	0	0.00	1	22.70	22.65	-1	13,810	-0.01%
2021/01/27	4	22.80	20.7	22.75	22.75	-16.7	13,597	-0.12%
2021/01/26	2	22.65	2	22.60	22.65	0	13,467	0.00%
2021/01/25	4	22.61	29.6	22.74	22.75	-25.6	13,378	-0.19%
2021/01/22	7	22.59	0.3	22.55	22.55	6.7	13,424	0.05%
2021/01/21	0	0.00	1.2	22.61	22.50	-1.2	13,428	-0.01%
2021/01/20	6	22.43	20	22.45	22.35	-14	13,295	-0.11%
2021/01/19	0	0.00	0.1	22.65	22.60	-0.1	13,117	0.00%
2021/01/18	1	22.50	6.1	22.54	22.55	-5.1	13,219	-0.04%
2021/01/15	1	22.55	3	22.55	22.45	-2	13,115	-0.02%
2021/01/14	2	22.65	12.6	22.65	22.70	-10.6	12,918	-0.08%
2021/01/13	1	22.70	3.1	22.73	22.70	-2.1	12,853	-0.02%
2021/01/12	0	0.00	6	22.65	22.70	-6	12,728	-0.05%
2021/01/11	0	0.00	6.6	22.88	22.90	-6.6	12,671	-0.05%
2021/01/08	6	22.75	7.4	22.77	22.85	-1.4	12,363	-0.01%
2021/01/07	4	22.73	11	22.70	22.65	-7	11,997	-0.06%
2021/01/06	12	22.56	66.9	22.52	22.45	-54.9	11,636	-0.47%
2021/01/05	1	22.10	1	22.10	22.10	0	11,151	0.00%
2021/01/04	11	22.10	0	0.00	22.10	11	11,133	0.10%
2020/12/31	0	0.00	6.1	22.23	22.20	-6.1	11,115	-0.05%
2020/12/30	1	22.25	27.8	22.24	22.25	-26.8	11,139	-0.24%
2020/12/29	2.5	22.04	2	22.05	22.05	0.5	11,082	0.00%
2020/12/28	1	22.05	1.1	22.00	22.05	-0.1	11,087	0.00%
2020/12/25	0	0.00	24	22.00	22.00	-24	11,104	-0.22%
2020/12/24	0	0.00	1	22.00	22.05	-1	11,058	-0.01%
2020/12/23	2.4	21.95	0	0.00	21.90	2.4	11,077	0.02%
2020/12/22	6	21.95	60	21.95	21.95	-54	11,105	-0.49%
2020/12/17	0.5	22.15	10.2	22.20	22.20	-9.7	11,172	-0.09%
2020/12/16	50	22.10	32	22.15	22.20	18	11,189	0.16%
2020/12/15	12	22.00	7	22.01	22.05	5	11,402	0.04%
2020/12/14	0	0.00	2	22.00	21.95	-2	11,308	-0.02%
2020/12/11	0	0.00	8	21.97	21.95	-8	11,307	-0.07%
2020/12/10	21	22.05	2	22.03	22.05	19	11,222	0.17%
2020/12/09	0.7	22.05	40	22.05	22.05	-39.3	11,107	-0.35%
2020/12/08	2.7	22.10	2	22.15	22.10	0.7	11,054	0.01%
2020/12/07	2.1	22.25	7.1	22.21	22.25	-5	10,969	-0.05%
2020/12/04	0.6	22.10	26.3	22.19	22.15	-25.7	10,868	-0.24%
2020/12/03	20	22.00	52.8	22.03	22.05	-32.8	10,760	-0.30%
2020/12/02	0.8	22.10	22.5	22.06	22.15	-21.7	10,536	-0.21%
2020/12/01	3.4	22.19	107.4	22.23	22.25	-104	10,283	-1.01%	大賣/鉅額交易
2020/11/30	100.6	22.64	1,679	22.69	22.65	-1,578.3	9,900	-15.94%	大賣/鉅額交易
2020/11/27	509.5	20.60	14.3	20.65	20.65	495.2	8,290	5.97%	大買/鉅額交易
2020/11/26	1,004	20.60	38	20.51	20.70	966	8,239	11.72%	大買/鉅額交易
2020/11/25	95	20.61	5.3	20.65	20.55	89.7	8,305	1.08%
2020/11/24	3.1	20.56	46.2	20.64	20.60	-43.1	8,236	-0.52%
2020/11/23	35	20.60	12	20.62	20.65	23	8,254	0.28%
2020/11/20	1	20.25	0	0.00	20.40	1	8,144	0.01%
2020/11/19	0	0.00	2	20.53	20.50	-2	8,187	-0.02%
2020/11/18	0	0.00	13	20.58	20.60	-13	8,174	-0.16%
2020/11/17	0	0.00	1	20.40	20.35	-1	8,102	-0.01%
2020/11/16	27	20.35	4	20.44	20.40	23	8,318	0.28%
2020/11/13	0	0.00	12	20.25	20.35	-12	8,312	-0.14%
2020/11/12	4	20.25	3	20.37	20.35	1	8,342	0.01%
2020/11/11	31	20.41	5	20.28	20.45	26	8,348	0.31%
2020/11/10	2	19.93	27	19.90	19.85	-25	8,172	-0.31%
2020/11/09	0	0.00	1	19.60	19.50	-1	8,061	-0.01%
2020/11/06	5	19.35	0	0.00	19.45	5	8,005	0.06%
2020/11/05	2	19.40	0	0.00	19.40	2	8,064	0.02%
2020/11/04	23	19.40	2	19.40	19.45	21	8,096	0.26%
2020/11/03	5	19.32	7	19.34	19.35	-2	8,137	-0.02%
2020/11/02	9	19.23	6	19.30	19.30	3	8,222	0.04%
2020/10/30	29	19.25	20	19.25	19.15	9	8,253	0.11%
2020/10/29	40	20.15	1	20.15	20.15	39	8,026	0.49%
2020/10/28	3	20.43	13	20.38	20.35	-10	7,970	-0.13%
2020/10/27	3	20.45	54	20.44	20.45	-51	7,969	-0.64%
2020/10/26	0.1	20.55	2	20.35	20.55	-1.9	7,969	-0.02%
2020/10/23	3	20.05	0	0.00	20.10	3	7,887	0.04%
2020/10/22	4	19.99	0	0.00	19.95	4	7,934	0.05%
2020/10/21	4	19.99	45	20.00	19.95	-41	8,095	-0.51%
2020/10/20	6	19.95	40	19.95	19.95	-34	8,162	-0.42%
2020/10/19	14.1	19.96	8.5	19.86	20.00	5.6	8,130	0.07%
2020/10/16	6	19.63	0	0.00	19.55	6	7,994	0.08%
2020/10/15	9	19.70	0	0.00	19.70	9	8,047	0.11%
2020/10/14	1	19.90	1	19.80	19.80	0	8,059	0.00%
2020/10/13	14	19.77	0	0.00	19.80	14	8,141	0.17%
2020/10/12	2	19.78	0	0.00	19.85	2	8,240	0.02%
2020/10/08	10	19.90	0	0.00	19.85	10	8,559	0.12%
2020/10/07	1	20.00	0.1	20.10	19.95	0.9	8,686	0.01%
2020/10/06	5	20.35	2	20.20	20.35	3	8,734	0.03%
2020/10/05	0	0.00	1	20.05	19.85	-1	8,701	-0.01%
2020/09/30	7	19.79	0	0.00	19.85	7	8,749	0.08%
2020/09/29	0	0.00	13	19.96	19.90	-13	8,785	-0.15%
2020/09/25	10	19.42	11	19.48	19.45	-1	8,968	-0.01%
2020/09/24	13	19.55	82	19.39	19.30	-69	8,968	-0.77%
2020/09/23	7	19.98	11	19.95	19.95	-4	8,805	-0.05%
2020/09/22	5	19.97	0	0.00	20.00	5	8,798	0.06%
2020/09/21	71	20.20	60	20.10	20.10	11	8,783	0.13%
2020/09/18	6	20.18	7	20.15	20.10	-1	8,831	-0.01%
2020/09/17	0	0.00	5	20.20	20.20	-5	8,553	-0.06%
2020/09/16	2	20.18	0	0.00	20.20	2	8,592	0.02%
2020/09/15	1	20.25	0	0.00	20.35	1	8,576	0.01%
2020/09/14	1	20.25	5	20.25	20.35	-4	8,595	-0.05%
2020/09/11	3	20.30	79	20.21	20.35	-76	8,767	-0.87%
2020/09/10	14	20.19	7	20.25	20.25	7	8,840	0.08%
2020/09/09	45	20.05	0	0.00	20.15	45	8,952	0.50%
2020/09/08	1	20.30	6	20.30	20.20	-5	9,060	-0.06%
2020/09/07	3.2	20.22	10	20.30	20.25	-6.8	9,265	-0.07%
2020/09/04	28	20.10	3	20.15	20.15	25	9,556	0.26%
2020/09/03	23	20.35	16	20.40	20.25	7	9,645	0.07%
2020/09/02	22	20.40	1	20.45	20.30	21	9,765	0.22%
2020/09/01	17	20.61	0.6	20.65	20.65	16.4	9,783	0.17%
2020/08/31	11	20.71	3	20.78	20.55	8	9,873	0.08%
2020/08/28	20	20.70	1	20.65	20.75	19	9,886	0.19%
2020/08/27	8	20.56	3	20.72	20.55	5	10,034	0.05%
2020/08/25	2.5	20.76	1	20.70	20.85	1.5	10,238	0.01%
2020/08/24	0.1	20.45	0.3	20.45	20.40	-0.2	10,323	0.00%
2020/08/21	3	20.23	6	20.20	20.40	-3	10,512	-0.03%
2020/08/20	21	19.98	6	20.02	19.95	15	10,653	0.14%
2020/08/18	5	20.74	21	20.75	20.70	-16	10,733	-0.15%
2020/08/17	3	20.80	1	20.95	20.95	2	10,916	0.02%
2020/08/14	12	20.68	8	20.70	20.70	4	10,911	0.04%
2020/08/13	10	20.55	4	20.53	20.50	6	10,918	0.05%
2020/08/12	9	20.50	12	20.52	20.50	-3	11,046	-0.03%
2020/08/11	8	20.58	5	20.61	20.45	3	11,084	0.03%
2020/08/10	3	20.55	6	20.57	20.55	-3	11,260	-0.03%
2020/08/07	3	20.27	30	20.32	20.30	-27	11,382	-0.24%
2020/08/06	0	0.00	2	20.25	20.35	-2	11,419	-0.02%
2020/08/05	3	20.15	11	20.22	20.15	-8	11,427	-0.07%
2020/08/04	0.2	20.30	2	20.28	20.30	-1.8	11,527	-0.02%
2020/08/03	6	20.18	0	0.00	20.15	6	11,635	0.05%
2020/07/31	10	20.39	0	0.00	20.30	10	11,636	0.09%
2020/07/30	2	20.43	1.7	20.47	20.40	0.3	11,673	0.00%
2020/07/29	1	20.50	1	20.75	20.60	0	11,793	0.00%
2020/07/28	19	20.22	1	20.20	20.20	18	11,859	0.15%
2020/07/27	11	20.40	3	20.22	20.20	8	12,055	0.07%
2020/07/24	11	21.09	0	0.00	21.00	11	11,998	0.09%
2020/07/23	5	21.43	0	0.00	21.40	5	12,012	0.04%
2020/07/22	6.1	21.35	12	21.55	21.60	-5.9	12,134	-0.05%
2020/07/21	1	21.35	0	0.00	21.30	1	12,148	0.01%
2020/07/20	6	21.23	11	21.50	21.50	-5	12,187	-0.04%
2020/07/17	14	21.64	7.2	21.90	21.50	6.8	12,288	0.06%
2020/07/16	7	21.91	8	21.98	21.90	-1	12,429	-0.01%
2020/07/15	79	22.50	1	22.60	22.45	78	12,484	0.62%
2020/07/14	5	22.60	10.1	22.60	22.50	-5.1	12,417	-0.04%
2020/07/13	12	22.42	3.3	22.43	22.35	8.7	12,450	0.07%
2020/07/10	14	22.38	5	22.30	22.20	9	12,830	0.07%
2020/07/09	10	22.62	15	22.73	22.50	-5	13,084	-0.04%
2020/07/08	4	22.55	22	22.61	22.65	-18	13,192	-0.14%
2020/07/07	1	22.55	5	22.56	22.60	-4	13,489	-0.03%
2020/07/06	12	22.69	13	22.73	22.80	-1	13,681	-0.01%
2020/07/03	9	22.29	0.3	22.30	22.30	8.7	13,765	0.06%
2020/07/02	22	22.13	1	22.05	22.15	21	13,930	0.15%
2020/07/01	4	22.13	1	22.05	22.05	3	14,085	0.02%
2020/06/30	3	21.83	2	21.90	21.80	1	14,232	0.01%
2020/06/29	12	21.75	0	0.00	21.70	12	14,660	0.08%
2020/06/24	1	22.05	1	22.10	22.00	0	14,840	0.00%
2020/06/22	0	0.00	9	21.95	22.05	-9	15,394	-0.06%
2020/06/19	0	0.00	2.1	22.00	22.00	-2.1	15,567	-0.01%
2020/06/18	6	21.94	0	0.00	22.10	6	15,715	0.04%
2020/06/17	3	21.98	25	22.07	22.30	-22	15,702	-0.14%
2020/06/16	2	22.00	15.3	22.21	22.20	-13.3	15,975	-0.08%
2020/06/15	28.1	21.36	8	21.63	21.50	20.1	16,504	0.12%
2020/06/12	18	21.39	18	21.53	21.70	0	16,837	0.00%
2020/06/11	15	22.33	6	22.31	22.00	9	17,073	0.05%
2020/06/10	4	22.90	207	22.81	22.80	-203	17,263	-1.18%	大賣/鉅額交易
2020/06/09	6	22.28	6	22.63	22.50	0	18,149	0.00%
2020/06/08	0	0.00	2	22.35	22.40	-2	18,615	-0.01%
2020/06/05	1	21.80	52	21.89	22.00	-51	18,678	-0.27%
2020/06/04	27	21.87	3	21.77	21.80	24	18,840	0.13%
2020/06/03	11	21.70	6	21.71	21.80	5	19,016	0.03%
2020/06/02	1	21.25	16.3	21.25	21.25	-15.3	18,941	-0.08%
2020/06/01	3	21.07	10.2	21.11	21.05	-7.2	18,909	-0.04%
2020/05/29	3	20.78	22	20.50	20.75	-19	18,842	-0.10%
2020/05/28	19	20.81	55	20.90	20.60	-36	18,712	-0.19%
2020/05/27	33	21.00	54	21.05	21.05	-21	18,635	-0.11%
2020/05/26	30.1	20.76	106	20.74	20.70	-75.9	18,610	-0.41%	大賣/
2020/05/25	1	20.00	0	0.00	20.20	1	18,462	0.01%
2020/05/22	6	19.89	1	20.10	19.80	5	18,404	0.03%
2020/05/21	7	19.99	0	0.00	20.00	7	18,244	0.04%
2020/05/20	20.1	19.96	4	20.05	19.95	16.1	18,167	0.09%
2020/05/19	2	19.83	11	19.90	19.90	-9	18,133	-0.05%
2020/05/18	0	0.00	1	19.70	19.70	-1	17,961	-0.01%
2020/05/15	68	19.76	2	19.70	19.75	66	17,912	0.37%
2020/05/14	11	20.04	0	0.00	20.00	11	17,654	0.06%
2020/05/13	7	20.40	2	20.40	20.40	5	17,466	0.03%
2020/05/11	8.1	20.59	1	20.65	20.65	7.1	17,306	0.04%
2020/05/08	10	20.30	2	20.18	20.10	8	17,174	0.05%
2020/05/07	51	19.95	3	20.05	19.95	48	17,080	0.28%
2020/05/06	3	19.98	2	19.98	19.90	1	17,047	0.01%
2020/05/05	119	20.01	0	0.00	20.00	119	16,999	0.70%	大買/鉅額交易
2020/05/04	16	20.03	0	0.00	20.05	16	16,908	0.09%
2020/04/30	11	20.58	22	20.61	20.50	-11	16,861	-0.07%
2020/04/29	0	0.00	2	20.15	20.15	-2	16,727	-0.01%
2020/04/28	17	19.96	52	19.87	19.80	-35	16,750	-0.21%
2020/04/27	0	0.00	1	19.75	19.75	-1	17,023	-0.01%
2020/04/24	2	19.33	1	19.35	19.25	1	16,937	0.01%
2020/04/23	2.2	19.22	0	0.00	19.40	2.2	16,954	0.01%
2020/04/22	16	19.07	0	0.00	19.10	16	16,863	0.09%
2020/04/21	11	19.38	25	19.23	19.20	-14	16,784	-0.08%
2020/04/20	50	19.65	0	0.00	19.65	50	16,636	0.30%
2020/04/17	6	19.99	14	19.93	19.85	-8	16,586	-0.05%
2020/04/16	24.1	19.66	22	19.65	19.75	2.1	16,425	0.01%
2020/04/15	21	20.35	32	20.09	19.90	-11	16,236	-0.07%
2020/04/14	32.1	19.67	152	19.51	20.05	-119.9	15,789	-0.76%	大賣/鉅額交易
2020/04/13	11	19.05	11	18.80	18.80	0	15,475	0.00%
2020/04/10	105	19.14	169	18.85	19.20	-64	15,350	-0.42%	大買/大賣/
2020/04/09	7	18.34	20	18.33	18.45	-13	14,999	-0.09%
2020/04/08	25	17.97	7	17.88	18.05	18	14,703	0.12%
2020/04/07	2	17.53	63	17.62	17.50	-61	14,472	-0.42%
2020/04/06	4	17.53	41	17.52	17.50	-37	14,273	-0.26%
2020/04/01	10	17.05	139	17.21	17.25	-129	14,084	-0.92%	大賣/鉅額交易
2020/03/31	226	17.05	136	17.37	16.85	90	13,869	0.65%	大買/大賣/
2020/03/30	241	17.49	116	17.54	17.55	125	13,373	0.93%	大買/大賣/鉅額交易
2020/03/27	57	17.92	167	17.92	18.10	-110	13,122	-0.84%	大賣/鉅額交易
2020/03/26	18	16.54	28	16.44	16.55	-10	12,658	-0.08%
2020/03/25	95	16.53	60	16.53	16.35	35	12,573	0.28%
2020/03/24	109	15.95	119	15.75	15.75	-10	12,418	-0.08%	大買/大賣/
2020/03/23	38	14.98	17	15.07	15.05	21	12,260	0.17%
2020/03/20	26	15.46	26.6	15.56	15.75	-0.6	12,115	0.00%
2020/03/19	84	14.91	119	15.08	14.35	-35	11,810	-0.30%	大賣/
2020/03/18	171.1	15.96	19	16.05	15.85	152.1	11,265	1.35%	大買/鉅額交易
2020/03/17	37.8	16.42	54	16.22	16.10	-16.2	10,815	-0.15%
2020/03/16	208.9	18.20	76	17.86	17.30	132.9	10,338	1.29%	大買/鉅額交易
2020/03/13	297	18.44	207.5	18.45	18.70	89.5	9,853	0.91%	大買/大賣/
2020/03/12	118	20.82	27	20.56	20.20	91	8,763	1.04%	大買/
2020/03/11	37	22.20	0	0.00	22.05	37	8,146	0.45%
2020/03/10	28	22.23	3	22.45	22.30	25	7,960	0.31%
2020/03/09	71	22.89	4	22.83	22.60	67	7,710	0.87%
2020/03/06	81.6	23.61	0	0.00	23.55	81.6	7,362	1.11%
2020/03/05	18	24.03	0	0.00	23.95	18	7,265	0.25%
2020/03/04	4	23.99	5	24.00	23.95	-1	7,204	-0.01%
2020/03/03	25	23.88	0	0.00	23.85	25	7,149	0.35%
2020/03/02	166	23.65	0	0.00	23.75	166	7,140	2.32%	大買/鉅額交易
2020/02/27	31	24.05	24	24.15	24.15	7	7,159	0.10%
2020/02/26	65	24.19	0	0.00	24.20	65	7,024	0.93%
2020/02/25	275	24.29	24	24.27	24.30	251	6,898	3.64%	大買/鉅額交易
2020/02/24	9	24.66	0	0.00	24.55	9	6,912	0.13%
2020/02/21	8.2	24.97	54	25.00	24.95	-45.8	6,851	-0.67%
2020/02/20	48	24.85	16	25.00	24.80	32	6,872	0.47%
2020/02/19	50	24.94	0	0.00	24.95	50	6,844	0.73%
2020/02/18	3	24.82	100	24.80	24.85	-97	6,864	-1.41%
2020/02/17	7	24.92	0	0.00	24.95	7	6,932	0.10%
2020/02/14	1	25.00	0	0.00	25.00	1	6,966	0.01%
2020/02/13	26	24.95	0	0.00	24.90	26	7,063	0.37%
2020/02/12	49	24.99	0	0.00	24.90	49	7,109	0.69%
2020/02/11	13	24.92	12.3	24.94	24.85	0.7	7,198	0.01%
2020/02/07	4	24.73	0	0.00	24.70	4	7,586	0.05%
2020/02/06	1	24.85	12	24.85	24.90	-11	7,591	-0.14%
2020/02/05	4	24.43	5	24.54	24.50	-1	7,592	-0.01%
2020/02/04	8	24.28	1	24.30	24.20	7	7,548	0.09%
2020/02/03	227.1	24.26	0	0.00	24.25	227.1	7,523	3.02%	大買/鉅額交易
2020/01/31	27	24.92	4.8	24.93	24.70	22.2	7,410	0.30%
2020/01/30	24	24.81	48	24.55	24.55	-24	7,321	-0.33%
2020/01/20	1	26.00	42	26.05	26.00	-41	6,924	-0.59%
2020/01/17	4	25.96	0	0.00	25.95	4	6,904	0.06%
2020/01/16	7	25.90	0	0.00	25.90	7	6,880	0.10%
2020/01/15	0	0.00	4	26.00	26.00	-4	6,926	-0.06%
2020/01/14	10	26.05	0	0.00	25.90	10	7,064	0.14%
2020/01/13	2	25.90	9	26.03	26.05	-7	6,948	-0.10%
2020/01/10	3	25.80	5	25.80	25.80	-2	6,824	-0.03%
2020/01/09	6	25.36	0	0.00	25.40	6	6,739	0.09%
2020/01/08	16.8	25.29	5	25.40	25.35	11.8	6,780	0.17%
2020/01/07	6	25.43	3	25.43	25.35	3	6,738	0.04%
2020/01/06	26.2	25.45	0	0.00	25.40	26.2	6,713	0.39%
2020/01/02	18	25.57	0	0.00	25.60	18	6,677	0.27%
2019/12/31	5	25.60	0	0.00	25.60	5	6,663	0.08%
2019/12/30	8	25.68	1	25.65	25.65	7	6,678	0.10%
2019/12/27	1.2	25.79	0.4	25.75	25.80	0.8	6,702	0.01%
2019/12/26	1.2	25.75	0	0.00	25.80	1.2	6,693	0.02%
2019/12/24	2	25.75	0	0.00	25.75	2	6,880	0.03%
2019/12/23	40	25.80	1	25.85	25.90	39	6,887	0.57%
2019/12/19	0.1	25.75	0.5	25.75	25.75	-0.4	6,825	-0.01%
2019/12/18	0	0.00	54	25.86	26.00	-54	6,798	-0.79%
2019/12/17	1.1	25.71	20	25.83	25.85	-18.9	6,764	-0.28%
2019/12/16	10	26.05	48.6	25.90	25.80	-38.6	6,749	-0.57%
2019/12/13	13	25.65	54	25.70	25.75	-41	6,656	-0.62%
2019/12/12	31.1	25.55	4	25.55	25.45	27.1	6,515	0.42%
2019/12/10	41	25.30	0.2	25.30	25.25	40.8	6,503	0.63%
2019/12/06	10	25.38	0	0.00	25.40	10	6,542	0.15%
2019/12/05	1	25.50	0	0.00	25.45	1	6,536	0.02%
2019/12/04	1	25.40	1	25.45	25.60	0	6,504	0.00%
2019/12/03	6	25.56	1	25.70	25.70	5	6,484	0.08%
2019/11/29	41	25.46	0	0.00	25.35	41	6,483	0.63%
2019/11/28	0	0.00	12	25.84	25.80	-12	6,422	-0.19%
2019/11/27	210	25.75	1	25.80	25.85	209	6,446	3.24%	大買/鉅額交易
2019/11/26	1	25.45	0	0.00	25.45	1	6,363	0.02%
2019/11/25	0	0.00	1	25.55	25.60	-1	6,206	-0.02%
2019/11/22	4	25.26	15	25.25	25.30	-11	6,264	-0.18%
2019/11/21	44	25.32	0	0.00	25.30	44	6,248	0.70%
2019/11/20	1	25.55	19	25.56	25.70	-18	6,110	-0.29%
2019/11/19	6	25.72	10.3	25.70	25.70	-4.3	6,094	-0.07%
2019/11/18	0	0.00	3	25.80	25.85	-3	6,103	-0.05%
2019/11/15	10	25.81	4	25.75	25.75	6	6,094	0.10%
2019/11/14	63	25.80	20	25.81	25.85	43	6,075	0.71%
2019/11/13	71	25.57	6	25.56	25.50	65	6,020	1.08%
2019/11/12	27	25.71	0	0.00	25.70	27	6,079	0.44%
2019/11/11	13	25.65	146	25.95	25.70	-133	5,995	-2.22%	大賣/鉅額交易
2019/11/08	25	26.16	6	26.06	26.10	19	6,032	0.31%
2019/11/07	12	26.19	49	26.14	26.20	-37	5,978	-0.62%
2019/11/06	2.1	25.55	11	25.64	25.75	-9	5,710	-0.16%
2019/11/05	11	25.35	7.5	25.50	25.50	3.5	5,600	0.06%
2019/11/04	0	0.00	10	25.37	25.35	-10	5,712	-0.18%
2019/11/01	26	25.08	0.2	25.10	25.10	25.8	5,783	0.45%
2019/10/31	10	25.01	0	0.00	25.10	10	5,838	0.17%
2019/10/30	2	25.05	3	25.05	25.15	-1	5,892	-0.02%
2019/10/29	6	25.23	0	0.00	25.05	6	5,864	0.10%
2019/10/28	0	0.00	1	25.40	25.45	-1	5,801	-0.02%
2019/10/25	6	25.30	2	25.40	25.30	4	5,846	0.07%
2019/10/24	0.6	25.45	0	0.00	25.55	0.6	5,947	0.01%
2019/10/23	129	25.39	5	25.70	25.35	124	5,957	2.08%	大買/鉅額交易
2019/10/22	6	25.59	33	25.58	25.75	-27	5,927	-0.46%
2019/10/21	0.2	25.00	15	25.05	25.10	-14.8	5,823	-0.25%
2019/10/18	44	25.08	0	0.00	25.00	44	5,880	0.75%
2019/10/17	0.6	25.15	11	25.18	25.20	-10.4	5,932	-0.18%
2019/10/16	0	0.00	42	24.99	25.05	-42	5,930	-0.71%
2019/10/15	0	0.00	3	24.70	24.60	-3	5,986	-0.05%
2019/10/14	1.2	24.47	2	24.60	24.60	-0.8	6,170	-0.01%
2019/10/09	13	24.34	0	0.00	24.20	13	6,375	0.20%
2019/10/08	8.1	24.44	13	24.49	24.30	-4.9	6,406	-0.08%
2019/10/07	0	0.00	3	24.35	24.35	-3	6,424	-0.05%
2019/10/04	7	24.29	0	0.00	24.40	7	6,512	0.11%
2019/10/03	11	24.35	10	24.40	24.35	1	6,519	0.02%
2019/10/02	0	0.00	1	24.65	24.70	-1	6,545	-0.02%
2019/10/01	11	24.42	0	0.00	24.65	11	6,616	0.17%
2019/09/27	16	24.71	0	0.00	24.60	16	6,628	0.24%
2019/09/26	7.1	25.03	0	0.00	24.80	7.1	6,776	0.10%
2019/09/25	1.1	25.00	1	24.95	24.95	0.1	7,372	0.00%
2019/09/23	5	25.15	0	0.00	25.15	5	8,350	0.06%
2019/09/20	1.5	25.08	0	0.00	25.05	1.5	8,462	0.02%
2019/09/19	8	25.07	1	25.25	25.05	7	8,486	0.08%
2019/09/18	5	25.30	15	25.33	25.40	-10	8,583	-0.12%
2019/09/17	1	25.15	2	25.20	25.15	-1	8,611	-0.01%
2019/09/16	2	25.35	16	25.35	25.40	-14	8,774	-0.16%
2019/09/12	1	25.45	8	25.52	25.40	-7	8,864	-0.08%
2019/09/11	5	25.40	6	25.35	25.30	-1	9,067	-0.01%
2019/09/10	9	25.20	3	25.08	25.15	6	9,151	0.07%
2019/09/09	0	0.00	3	25.05	25.10	-3	9,191	-0.03%
2019/09/06	0	0.00	18	24.82	24.75	-18	9,273	-0.19%
2019/09/03	3	24.35	4	24.50	24.25	-1	9,606	-0.01%
2019/09/02	3	24.47	1	24.50	24.40	2	9,672	0.02%
2019/08/30	0	0.00	4	24.50	24.60	-4	9,698	-0.04%
2019/08/29	6	24.22	0	0.00	24.25	6	9,740	0.06%
2019/08/28	5.5	24.44	1.1	24.53	24.40	4.4	9,823	0.04%
2019/08/27	1	24.20	10	24.20	24.05	-9	9,926	-0.09%
2019/08/26	14	24.22	1	24.20	24.20	13	9,964	0.13%
2019/08/23	0	0.00	1.6	24.54	24.60	-1.6	10,129	-0.02%
2019/08/22	3	24.32	0	0.00	24.30	3	10,231	0.03%
2019/08/21	4	24.41	0	0.00	24.40	4	10,967	0.04%
2019/08/20	3	24.45	21.3	24.38	24.45	-18.3	10,920	-0.17%
2019/08/19	11.2	24.30	42	24.39	24.40	-30.8	10,904	-0.28%
2019/08/16	0	0.00	1	24.35	24.20	-1	10,906	-0.01%
2019/08/15	49	23.89	53	23.93	23.85	-4	10,879	-0.04%
2019/08/14	2	24.13	0	0.00	24.10	2	10,896	0.02%
2019/08/13	57	24.21	0	0.00	24.10	57	10,900	0.52%
2019/08/12	3	24.55	11	24.55	24.45	-8	10,895	-0.07%
2019/08/08	13	24.23	7	24.15	24.10	6	10,928	0.05%
2019/08/07	11	24.09	1	24.10	24.05	10	10,985	0.09%
2019/08/06	17	23.87	8.5	23.90	23.95	8.5	11,032	0.08%
2019/08/05	25	24.55	63	24.50	24.30	-38	10,938	-0.35%
2019/08/02	10	24.84	111	24.85	24.85	-101	10,893	-0.93%	大賣/鉅額交易
2019/08/01	18	25.23	1	25.10	25.10	17	10,859	0.16%
2019/07/31	3	25.95	3	25.88	25.75	0	10,776	0.00%
2019/07/30	1.1	25.89	65	25.86	25.80	-63.9	10,755	-0.59%
2019/07/29	0	0.00	185	25.80	25.75	-185	10,777	-1.72%	大賣/鉅額交易
2019/07/26	5	25.50	121	25.86	25.65	-116	10,783	-1.08%	大賣/鉅額交易
2019/07/25	0	0.00	196	25.90	25.80	-196	10,816	-1.81%	大賣/鉅額交易
2019/07/24	9	26.01	11	25.94	25.85	-2	10,878	-0.02%
2019/07/23	20	26.20	32.2	26.25	26.15	-12.2	10,873	-0.11%
2019/07/22	0	0.00	5	26.23	26.15	-5	10,814	-0.05%
2019/07/19	12	26.07	0.5	26.10	26.25	11.5	10,894	0.11%
2019/07/18	1.4	25.91	0	0.00	26.00	1.4	10,828	0.01%
2019/07/17	167	26.07	2	25.95	26.05	165	10,818	1.53%	大買/鉅額交易
2019/07/16	280	26.08	3	26.30	26.45	277	10,714	2.59%	大買/鉅額交易
2019/07/15	35	26.15	9	26.06	26.35	26	10,535	0.25%
2019/07/12	6.1	25.75	2	25.75	25.75	4.1	10,358	0.04%
2019/07/11	2.6	25.74	5	25.78	25.75	-2.4	10,482	-0.02%
2019/07/10	3	25.70	0	0.00	25.70	3	10,606	0.03%
2019/07/09	2	25.45	1	25.55	25.45	1	10,959	0.01%
2019/07/08	0	25.60	10	25.70	25.70	-10	11,093	-0.09%
2019/07/05	9	25.61	0	0.00	25.75	9	11,183	0.08%
2019/07/04	13	25.53	101	25.48	25.65	-88	11,201	-0.79%	大賣/
2019/07/03	7	25.62	41	25.75	25.75	-34	11,232	-0.30%
2019/07/02	196	25.86	123	25.85	25.55	73	11,250	0.65%	大買/大賣/
2019/07/01	6	25.22	35.2	25.19	25.30	-29.2	10,710	-0.27%
2019/06/28	21.7	24.79	64.2	24.82	24.85	-42.5	10,506	-0.40%
2019/06/27	0	0.00	5	24.48	24.55	-5	9,837	-0.05%
2019/06/26	5	24.15	11	24.15	24.15	-6	9,793	-0.06%
2019/06/25	3	24.30	3	24.20	24.30	0	9,925	0.00%
2019/06/24	0	0.00	3	24.25	24.20	-3	10,327	-0.03%
2019/06/21	44	24.11	2.2	24.00	24.00	41.8	10,358	0.40%
2019/06/20	20	24.18	1.5	24.27	24.30	18.5	10,351	0.18%
2019/06/19	10.8	24.34	4	24.09	24.35	6.8	11,058	0.06%
2019/06/18	6	24.00	31	24.00	23.85	-25	10,811	-0.23%
2019/06/17	0	24.00	1	24.15	24.00	-1	10,723	-0.01%
2019/06/14	5.1	24.34	1	24.35	24.15	4.1	10,809	0.04%
2019/06/13	1.2	24.30	0	0.00	24.45	1.2	10,800	0.01%
2019/06/12	3	24.53	4	24.45	24.50	-1	10,744	-0.01%
2019/06/11	3	24.40	2	24.60	24.80	1	10,704	0.01%
2019/06/10	0.1	24.10	31	24.02	24.25	-30.9	10,579	-0.29%
2019/06/06	0	0.00	24	23.93	24.00	-24	10,493	-0.23%
2019/06/05	15	24.17	23	24.20	23.90	-8	10,484	-0.08%
2019/06/03	51	23.63	302	23.65	23.70	-251	10,501	-2.39%	大賣/鉅額交易
2019/05/31	212	24.37	30	24.25	24.40	182	10,484	1.74%	大買/鉅額交易
2019/05/30	11	23.98	162	23.57	24.25	-151	10,350	-1.46%	大賣/鉅額交易
2019/05/29	2	23.03	93.9	23.00	23.00	-91.9	10,229	-0.90%
2019/05/28	38.8	23.03	22	22.99	23.00	16.8	10,188	0.17%
2019/05/27	5	24.04	1	24.10	24.05	4	9,500	0.04%
2019/05/24	1	24.15	1	24.25	24.10	0	9,537	0.00%
2019/05/23	6.1	24.15	0	0.00	24.05	6.1	9,647	0.06%
2019/05/22	3	24.30	1	24.25	24.50	2	9,685	0.02%
2019/05/21	5.1	24.26	1	24.55	24.25	4.1	9,713	0.04%
2019/05/17	20	23.97	1	24.10	23.90	19	9,536	0.20%
2019/05/16	7	24.04	0	0.00	24.00	7	9,518	0.07%
2019/05/15	30	24.36	0	0.00	24.15	30	9,575	0.31%
2019/05/14	9.5	24.33	0	0.00	24.30	9.5	9,569	0.10%
2019/05/13	34.1	24.63	0	0.00	24.60	34.1	9,483	0.36%
2019/05/10	9.5	24.95	0	0.00	24.85	9.5	9,530	0.10%
2019/05/09	47.1	24.92	2	24.90	24.95	45.1	9,708	0.46%
2019/05/08	60	25.14	4	25.10	25.05	56	9,765	0.57%
2019/05/07	20	25.45	0	0.00	25.45	20	9,787	0.20%
2019/05/06	12	25.43	11	25.49	25.45	1	9,917	0.01%
2019/05/03	0	0.00	2	25.85	25.85	-2	9,975	-0.02%
2019/05/02	5	26.15	8	26.14	26.20	-3	9,981	-0.03%
2019/04/30	20	25.56	50	25.50	25.70	-30	9,877	-0.30%
2019/04/29	0	0.00	2	25.30	25.30	-2	9,868	-0.02%
2019/04/26	9	25.03	0	0.00	25.15	9	9,948	0.09%
2019/04/25	33	25.23	0	0.00	25.15	33	10,078	0.33%
2019/04/24	31.1	25.37	12	25.39	25.30	19.1	10,249	0.19%
2019/04/23	2	25.60	0	0.00	25.55	2	10,445	0.02%
2019/04/22	0.1	25.65	3	25.67	25.65	-2.9	10,664	-0.03%
2019/04/19	53	25.50	2	25.48	25.40	51	10,703	0.48%
2019/04/17	115	25.20	108	25.59	25.30	7	10,749	0.07%	大買/大賣/
2019/04/16	9	24.77	1.6	24.84	24.80	7.4	10,570	0.07%
2019/04/15	67.1	24.87	8	24.76	24.65	59.1	10,440	0.57%
2019/04/12	8.1	25.38	38	25.40	25.40	-29.9	10,044	-0.30%
2019/04/11	5	25.52	26	25.48	25.50	-21	9,889	-0.21%
2019/04/10	12	25.59	19	25.50	25.50	-7	9,742	-0.07%
2019/04/09	20.1	25.52	1	25.40	25.55	19.1	9,742	0.20%
2019/04/08	18.1	25.45	5.2	25.49	25.40	12.9	9,620	0.13%
2019/04/03	16	25.73	27.6	25.74	25.65	-11.6	9,403	-0.12%
2019/04/02	3	26.00	33.2	25.98	25.95	-30.2	9,306	-0.32%
2019/04/01	6	25.91	0	0.00	25.85	6	9,283	0.06%
2019/03/29	0	0.00	2	26.15	26.15	-2	9,129	-0.02%
2019/03/28	46.1	25.83	7	25.93	25.85	39.1	9,044	0.43%
2019/03/27	94.4	26.05	8	25.86	25.55	86.4	8,873	0.97%
2019/03/26	23	26.73	34.1	26.80	26.75	-11.1	8,387	-0.13%
2019/03/25	55	26.69	11.1	26.73	26.90	43.9	8,385	0.52%
2019/03/22	121.1	27.11	24	27.08	27.15	97.1	8,232	1.18%	大買/
2019/03/21	0	0.00	2	28.75	28.70	-2	7,474	-0.03%
2019/03/20	0	28.85	0	0.00	28.70	0	7,503	0.00%
2019/03/19	79.1	28.87	1	28.80	28.80	78.1	7,494	1.04%
2019/03/18	10.1	29.15	22	29.29	29.05	-11.9	7,370	-0.16%
2019/03/15	4	29.55	5	29.57	29.55	-1	7,373	-0.01%
2019/03/13	0	0.00	1	29.30	29.25	-1	7,251	-0.01%
2019/03/08	0	0.00	21	29.20	29.25	-21	7,286	-0.29%
2019/03/07	1	29.30	6	29.35	29.30	-5	7,279	-0.07%
2019/03/06	1	29.25	6.4	28.87	29.30	-5.4	7,306	-0.07%
2019/03/05	0	0.00	3	28.70	28.85	-3	7,325	-0.04%
2019/03/04	0	0.00	1	28.60	28.65	-1	7,335	-0.01%
2019/02/27	0	28.80	1.1	28.85	28.75	-1	7,306	-0.01%
2019/02/26	0	0.00	7	28.95	28.90	-7	7,264	-0.10%
2019/02/25	3	28.72	10.2	28.60	28.85	-7.2	7,222	-0.10%
2019/02/22	16	28.44	5	28.55	28.55	11	7,262	0.15%
2019/02/21	4.1	28.65	0	0.00	28.65	4.1	7,126	0.06%
2019/02/20	0	0.00	0.1	28.65	28.65	-0.1	7,070	0.00%
2019/02/19	0	0.00	1	28.60	28.50	-1	7,035	-0.01%
2019/02/15	2	28.40	11	28.45	28.40	-9	7,052	-0.13%
2019/02/14	20	28.15	9	28.30	28.35	11	6,991	0.16%
2019/02/12	2	27.65	1	27.60	27.65	1	6,803	0.01%
2019/02/11	5	27.60	5	27.75	27.75	0	6,824	0.00%
2019/01/30	11	27.63	11	27.84	27.75	0	6,796	0.00%
2019/01/29	5	27.35	5	27.30	27.30	0	6,635	0.00%
2019/01/28	1	27.05	0	0.00	27.20	1	6,517	0.02%
2019/01/25	20	27.00	31	27.06	27.15	-11	6,475	-0.17%
2019/01/24	44	26.68	1	26.70	26.60	43	6,376	0.67%
2019/01/23	17	26.84	2	26.90	26.80	15	6,402	0.23%
2019/01/22	7.2	27.16	0	0.00	27.00	7.2	6,341	0.11%
2019/01/21	0.1	27.40	0	0.00	27.30	0.1	6,343	0.00%
2019/01/18	5	26.67	0	0.00	26.65	5	6,356	0.08%
2019/01/17	11	26.59	200	26.59	26.55	-189	6,321	-2.99%	大賣/鉅額交易
2019/01/16	64	26.70	2	26.80	26.80	62	6,235	0.99%
2019/01/15	26	27.19	1	27.30	27.05	25	5,997	0.42%
2019/01/14	37	27.48	2.1	27.41	27.20	34.9	5,816	0.60%
2019/01/11	4	28.18	0	0.00	28.25	4	5,600	0.07%
2019/01/10	60	28.05	0	0.00	28.10	60	5,589	1.07%
2019/01/09	5	28.06	1	28.15	28.10	4	5,608	0.07%
2019/01/08	46	27.87	0	0.00	27.80	46	5,572	0.83%
2019/01/07	1	27.85	0	0.00	28.05	1	5,626	0.02%
2019/01/04	4	27.66	0	0.00	27.60	4	5,777	0.07%
2019/01/03	7	27.89	0	0.00	27.85	7	6,054	0.12%
2019/01/02	20	27.93	0	0.00	27.85	20	6,132	0.33%
2018/12/28	28	27.88	25	28.13	27.85	3	6,282	0.05%
2018/12/27	7	28.01	7.6	28.06	27.95	-0.6	6,298	-0.01%
2018/12/26	4	27.94	10	28.05	27.90	-6	6,379	-0.09%
2018/12/25	11	27.85	30	27.90	27.90	-19	6,491	-0.29%
2018/12/24	5	28.25	20	28.30	28.20	-15	6,580	-0.23%
2018/12/22	1	28.40	0	0.00	28.40	1	6,575	0.02%
2018/12/21	1	28.30	90	28.37	28.45	-89	6,758	-1.32%
2018/12/20	12	28.43	5	28.40	28.30	7	6,810	0.10%
2018/12/19	1	28.45	12	28.51	28.55	-11	6,797	-0.16%
2018/12/18	13	28.54	0	0.00	28.35	13	6,828	0.19%
2018/12/17	10	28.85	0	0.00	28.90	10	6,801	0.15%
2018/12/13	2	28.83	0	0.00	28.90	2	6,816	0.03%
2018/12/12	5	28.88	0	0.00	28.80	5	6,798	0.07%
2018/12/11	0.1	28.95	3	29.00	28.90	-2.9	6,762	-0.04%
2018/12/10	21	28.80	0	0.00	28.85	21	6,708	0.31%
2018/11/29	21	29.02	0	0.00	28.95	21	6,567	0.32%
2018/11/28	32	29.13	0	0.00	29.10	32	6,466	0.50%
2018/11/27	34	29.27	0	0.00	29.45	34	6,344	0.54%
2018/11/26	1	29.35	0	0.00	29.50	1	6,416	0.02%
2018/11/19	0	0.00	2	30.00	30.00	-2	6,411	-0.03%
2018/11/16	1	29.90	0	0.00	29.90	1	6,414	0.02%
2018/11/14	1	29.90	0	0.00	29.90	1	6,418	0.02%
2018/11/13	0	29.85	7	29.85	29.90	-7	6,442	-0.11%
2018/11/09	2	29.85	0	0.00	29.85	2	6,476	0.03%
2018/11/07	16	29.87	0	0.00	30.00	16	6,447	0.25%
2018/11/06	0	0.00	2	29.60	29.80	-2	6,472	-0.03%
2018/11/02	0	0.00	9	29.32	29.45	-9	6,463	-0.14%
2018/11/01	7	29.09	3	29.05	29.30	4	6,597	0.06%
2018/10/30	2	28.40	0	0.00	28.65	2	6,532	0.03%
2018/10/29	4	28.30	0	0.00	28.30	4	6,928	0.06%
2018/10/25	13	27.93	182	27.97	27.90	-169	7,177	-2.35%	大賣/鉅額交易
2018/10/24	5	28.60	8	28.24	28.30	-3	7,180	-0.04%
2018/10/23	1	28.45	0	0.00	28.40	1	7,132	0.01%
2018/10/22	5	28.51	0	0.00	28.90	5	7,094	0.07%
2018/10/19	0	0.00	1	28.30	28.60	-1	7,106	-0.01%
2018/10/18	0.5	28.75	10	28.55	28.60	-9.5	7,119	-0.13%
2018/10/17	1	28.90	0	0.00	28.90	1	7,285	0.01%
2018/10/16	2	28.80	5	28.80	28.85	-3	7,407	-0.04%
2018/10/15	6	28.63	20	28.65	28.65	-14	7,385	-0.19%
2018/10/12	6	28.47	35.9	28.58	28.80	-29.9	7,349	-0.41%
2018/10/11	35.4	28.73	2.4	28.76	28.50	33	7,206	0.46%
2018/10/09	0	0.00	13	29.82	29.75	-13	6,926	-0.19%
2018/10/08	2	29.78	5	29.70	29.75	-3	6,846	-0.04%
2018/10/05	2	30.15	2.7	30.20	30.15	-0.7	6,717	-0.01%
2018/10/04	20	30.10	0	0.00	30.60	20	6,628	0.30%
2018/10/03	0	0.00	1.3	30.50	30.35	-1.3	6,482	-0.02%
2018/10/01	0	0.00	3	30.65	30.75	-3	6,372	-0.05%
2018/09/27	2	30.45	0	0.00	30.50	2	6,263	0.03%
2018/09/26	1	30.45	0.2	30.45	30.45	0.8	6,196	0.01%
2018/09/25	2	30.50	10.1	30.48	30.35	-8.1	6,218	-0.13%
2018/09/21	0.6	30.15	2	30.13	30.15	-1.4	6,162	-0.02%
2018/09/20	0	0.00	2	29.75	29.80	-2	6,204	-0.03%
2018/09/14	1	29.75	17	29.74	29.65	-16	6,309	-0.25%
2018/09/13	0	0.00	5	29.55	29.65	-5	6,304	-0.08%
2018/09/12	7.4	29.38	3	29.40	29.40	4.4	6,343	0.07%
2018/09/11	1	29.65	18.3	29.75	29.75	-17.3	6,331	-0.27%
2018/09/10	3	29.75	0	0.00	29.55	3	6,388	0.05%
2018/09/07	2	29.78	41	29.85	29.70	-39	6,531	-0.60%
2018/09/06	3	29.83	0	0.00	29.75	3	6,564	0.05%
2018/09/05	1	30.00	1	30.15	29.95	0	6,566	0.00%
2018/09/03	1	30.20	0	0.00	30.25	1	6,627	0.02%
2018/08/31	1	30.55	10.2	30.43	30.55	-9.2	6,634	-0.14%
2018/08/29	4	30.14	6	30.10	30.25	-2	6,559	-0.03%
2018/08/28	4	29.89	0	0.00	29.85	4	6,564	0.06%
2018/08/27	4	29.85	3.5	29.86	29.85	0.5	6,587	0.01%
2018/08/24	6	29.73	0	0.00	29.75	6	6,699	0.09%
2018/08/23	3	29.83	0	0.00	29.90	3	6,980	0.04%
2018/08/21	0	0.00	5	30.00	29.85	-5	7,109	-0.07%
2018/08/20	2	29.83	0	0.00	29.80	2	7,113	0.03%
2018/08/16	0	0.00	25	29.80	30.05	-25	7,166	-0.35%
2018/08/15	3	29.87	0	0.00	29.85	3	7,207	0.04%
2018/08/13	26	30.06	0	0.00	29.95	26	7,416	0.35%
2018/08/10	34	30.44	0	0.00	30.30	34	7,612	0.45%
2018/08/09	1.5	30.53	2	30.60	30.50	-0.5	7,633	-0.01%
2018/08/08	0	0.00	20	30.15	30.40	-20	7,523	-0.27%
2018/08/07	2	30.03	0	0.00	30.00	2	7,456	0.03%
2018/08/06	6	30.02	2	30.20	30.00	4	7,447	0.05%
2018/08/03	77	30.25	6	30.35	30.05	71	7,438	0.95%
2018/08/02	5.1	32.88	10	32.87	32.85	-4.9	7,062	-0.07%
2018/07/31	33.1	32.50	0	0.00	32.40	33.1	6,722	0.49%
2018/07/27	1	32.20	0	0.00	32.20	1	6,796	0.01%
2018/07/26	0.5	32.20	1	32.25	32.25	-0.5	6,823	-0.01%
2018/07/25	0	0.00	10.1	31.95	31.95	-10.1	6,822	-0.15%
2018/07/24	11	31.64	0	0.00	31.80	11	6,819	0.16%
2018/07/23	32	31.50	0	0.00	31.40	32	6,671	0.48%
2018/07/19	1	31.85	3	31.95	31.80	-2	6,787	-0.03%
2018/07/17	0	0.00	1	31.95	32.00	-1	6,860	-0.01%
2018/07/16	1	31.95	0	0.00	31.95	1	6,871	0.01%
2018/07/13	1	32.00	0	0.00	32.05	1	7,035	0.01%
2018/07/12	0	0.00	0.3	31.95	32.00	-0.3	7,048	0.00%
2018/07/11	4.1	31.84	0	0.00	31.95	4.1	7,127	0.06%
2018/07/10	0.1	31.90	0	0.00	32.05	0.1	7,215	0.00%
2018/07/09	0	0.00	1	31.70	31.65	-1	7,332	-0.01%
2018/07/06	0	0.00	1	31.40	31.60	-1	7,390	-0.01%
2018/07/05	0	0.00	7	31.55	31.60	-7	7,445	-0.09%
2018/07/04	0	0.00	2	31.53	31.70	-2	7,566	-0.03%
2018/07/03	0	0.00	3	31.45	31.45	-3	7,581	-0.04%
2018/07/02	4	31.91	0	0.00	31.80	4	7,566	0.05%
2018/06/29	1	32.10	2	32.20	32.10	-1	7,536	-0.01%
2018/06/27	1	32.15	0	0.00	32.15	1	7,350	0.01%
2018/06/25	10	32.05	10	32.10	32.00	0	7,312	0.00%
2018/06/22	1	31.80	30	31.85	31.80	-29	7,319	-0.40%
2018/06/20	0	0.00	36	32.04	32.15	-36	7,350	-0.49%
2018/06/19	3	31.92	0	0.00	31.80	3	7,375	0.04%
2018/06/13	1	32.15	0	0.00	32.45	1	7,176	0.01%
2018/06/12	13	32.17	2	32.15	32.20	11	7,319	0.15%
2018/06/11	0	0.00	2	32.40	32.40	-2	7,299	-0.03%
2018/06/07	60	32.83	10.6	32.61	32.70	49.4	7,314	0.68%
2018/06/06	0	0.00	1.8	32.73	32.80	-1.8	7,395	-0.02%
2018/06/05	0	0.00	2	32.80	32.85	-2	7,389	-0.03%
2018/06/04	1	32.35	6.7	32.44	32.55	-5.7	7,348	-0.08%
2018/06/01	1	32.00	7	31.96	32.05	-6	7,349	-0.08%
2018/05/31	10	32.00	1	31.90	31.45	9	7,324	0.12%
2018/05/30	5	32.03	62	32.51	32.00	-57	7,085	-0.80%
2018/05/29	0	0.00	11	33.00	33.00	-11	6,998	-0.16%
2018/05/28	3	33.00	2	33.00	33.00	1	7,071	0.01%
2018/05/25	7	32.89	2.5	32.84	32.85	4.6	7,182	0.06%
2018/05/24	0	0.00	48.2	33.00	33.10	-48.2	7,136	-0.68%
2018/05/23	0	0.00	10	33.00	32.90	-10	7,116	-0.14%
2018/05/21	107	32.88	4	33.01	33.15	103	7,044	1.46%	大買/鉅額交易
2018/05/18	5.1	32.55	10	32.52	32.60	-4.9	6,938	-0.07%
2018/05/17	11	31.90	0	0.00	31.85	11	6,777	0.16%
2018/05/16	0	0.00	7	31.74	31.85	-7	6,896	-0.10%
2018/05/15	0	0.00	5	31.59	31.40	-5	6,939	-0.07%
2018/05/14	5	31.61	0	0.00	31.45	5	7,206	0.07%
2018/05/11	0	0.00	1	31.35	31.50	-1	7,235	-0.01%
2018/05/10	0	0.00	0	31.25	31.25	0	7,182	0.00%
2018/05/09	1	31.00	0	0.00	31.30	1	7,143	0.01%
2018/05/07	5	31.05	0.1	30.90	30.90	4.9	7,198	0.07%
2018/05/04	7	30.89	2	30.90	30.85	5	7,196	0.07%
2018/05/03	3	31.60	0	0.00	31.55	3	7,066	0.04%
2018/05/02	0	0.00	3	32.15	32.00	-3	7,089	-0.04%
2018/04/30	0	0.00	1	32.20	32.20	-1	7,129	-0.01%
2018/04/27	10	32.20	1	32.30	32.30	9	7,165	0.13%
2018/04/26	5	32.10	22.1	32.34	32.10	-17.1	7,172	-0.24%
2018/04/25	0	0.00	11	31.87	32.00	-11	7,065	-0.16%
2018/04/24	2	31.30	0	0.00	31.65	2	7,123	0.03%
2018/04/19	3.9	31.59	21	31.61	31.70	-17.1	7,139	-0.24%
2018/04/18	0	0.00	10	31.00	31.00	-10	7,022	-0.14%
2018/04/17	0.2	31.00	0	0.00	31.15	0.2	6,999	0.00%
2018/04/16	0	0.00	3	31.25	31.25	-3	7,032	-0.04%
2018/04/13	0	0.00	5	31.30	31.05	-5	7,000	-0.07%
2018/04/12	1	30.95	0	0.00	31.20	1	6,915	0.01%
2018/04/11	2	30.88	0	0.00	30.85	2	6,821	0.03%
2018/04/03	0	0.00	3.3	30.11	30.30	-3.3	6,776	-0.05%
2018/04/02	0	0.00	1	30.20	30.20	-1	6,776	-0.01%
2018/03/29	0	0.00	3.3	30.28	30.25	-3.3	6,806	-0.05%
2018/03/27	0	0.00	23	30.55	30.55	-23	6,805	-0.34%
2018/03/26	2	30.00	0	0.00	30.20	2	6,799	0.03%
2018/03/23	7.1	30.12	0	0.00	29.90	7.1	6,836	0.10%
2018/03/21	2	30.35	0	0.00	30.40	2	6,865	0.03%
2018/03/20	2	30.40	0	0.00	30.40	2	7,283	0.03%
2018/03/19	1	30.70	2	30.75	30.80	-1	7,390	-0.01%
2018/03/16	0	0.00	0	30.85	31.05	0	7,375	0.00%
2018/03/14	0	0.00	2	30.23	30.35	-2	7,429	-0.03%
2018/03/13	0.8	30.25	4	30.35	30.25	-3.2	7,410	-0.04%
2018/03/12	0	0.00	24	30.31	30.35	-24	7,425	-0.32%
2018/03/08	5	29.85	15.7	29.87	29.90	-10.7	7,606	-0.14%
2018/03/07	0	0.00	5	29.70	29.65	-5	7,657	-0.07%
2018/03/06	5	29.50	37	29.51	29.55	-32	7,878	-0.41%
2018/03/05	25	29.08	8	29.21	29.05	17	8,092	0.21%
2018/03/02	2	29.25	2	29.20	29.50	0	8,128	0.00%
2018/03/01	1	29.45	6	29.46	29.45	-5	8,156	-0.06%
2018/02/26	1	30.05	0	0.00	30.05	1	8,088	0.01%
2018/02/23	0.1	30.00	29	29.90	30.00	-28.9	8,187	-0.35%
2018/02/22	2	29.35	0	0.00	29.45	2	8,533	0.02%
2018/02/21	0	0.00	27.2	29.45	29.55	-27.2	9,076	-0.30%
2018/02/12	0	0.00	1	29.20	29.15	-1	9,058	-0.01%
2018/02/09	0	0.00	2.2	29.06	29.05	-2.2	9,039	-0.02%
2018/02/08	0	0.00	0.3	29.00	28.90	-0.3	8,919	0.00%
2018/02/07	1	29.10	40	28.95	29.15	-39	8,796	-0.44%
2018/02/06	15	28.52	5	29.15	28.45	10	8,731	0.11%
2018/02/05	1	29.90	0.5	30.00	29.90	0.5	8,454	0.01%
2018/02/02	0	0.00	3.3	30.15	30.30	-3.3	8,392	-0.04%
2018/02/01	1	30.25	0	0.00	30.15	1	8,404	0.01%
2018/01/31	0	0.00	2	30.00	30.00	-2	8,430	-0.02%
2018/01/30	2	30.30	0	0.00	30.20	2	8,383	0.02%
2018/01/29	0	0.00	1	30.40	30.50	-1	8,387	-0.01%
2018/01/24	0	0.00	4	30.53	30.65	-4	8,335	-0.05%
2018/01/19	0	0.00	3	31.30	31.30	-3	8,419	-0.04%
2018/01/18	0	0.00	12	31.33	31.15	-12	8,346	-0.14%
2018/01/17	0	0.00	13	30.90	30.95	-13	8,184	-0.16%
2018/01/16	1	30.70	13.2	30.82	30.90	-12.2	8,105	-0.15%
2018/01/15	3	30.57	3	30.63	30.70	0	8,078	0.00%
2018/01/12	10	30.50	4	30.55	30.55	6	8,094	0.07%
2018/01/11	12	30.45	0	0.00	30.45	12	8,137	0.15%
2018/01/10	0	0.00	15	30.56	30.50	-15	8,239	-0.18%
2018/01/09	3	30.20	0	0.00	30.25	3	8,232	0.04%
2018/01/08	0	0.00	1	30.35	30.35	-1	8,205	-0.01%
2018/01/05	5	30.30	2.4	30.24	30.30	2.7	8,218	0.03%
2018/01/04	0	0.00	0.1	30.20	30.30	-0.1	8,291	0.00%
2018/01/03	0.3	30.10	3	30.15	30.25	-2.7	8,242	-0.03%
2018/01/02	0	0.00	1	30.00	30.00	-1	8,186	-0.01%