合庫金 (5880)-國票-中和券商分點個股進出

台股 » 個股 » 合庫金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合庫金

(5880)

可現股當沖

股價
26.40
漲跌
▼0.20
漲幅
-0.75%
成交量
10,169張
產業
上市金融類股
1868人加入追蹤

立即追蹤
本地時間:14:30

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

合庫金 (5880)籌碼相關－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/05/22	1.3	26.66	0	0.00	26.60	1.3	10,407	0.01%
2024/05/21	0.5	26.70	0	0.00	26.80	0.5	10,329	0.00%
2024/05/20	0.1	26.75	2	26.80	26.90	-1.9	10,227	-0.02%
2024/05/15	1	26.65	4	26.45	26.40	-3	9,983	-0.03%
2024/05/14	2	26.50	2	26.35	26.35	0	10,046	0.00%
2024/05/13	1.1	26.60	0	0.00	26.60	1.1	10,053	0.01%
2024/05/10	3	26.50	0.1	26.60	26.60	2.9	9,970	0.03%
2024/05/08	0	0.00	0.5	26.65	26.70	-0.5	10,013	0.00%
2024/05/02	0	0.00	0.9	26.45	26.45	-0.9	9,759	-0.01%
2024/04/29	0	0.00	4	26.20	26.40	-4	9,525	-0.04%
2024/04/25	2	25.90	0.3	25.95	25.85	1.7	9,359	0.02%
2024/04/23	0	0.00	1	26.20	26.15	-1	9,644	-0.01%
2024/04/22	1	26.15	6	26.08	26.10	-5	9,790	-0.05%
2024/04/19	4	25.61	2.1	25.62	25.60	2	9,699	0.02%
2024/04/17	12	25.69	0	0.00	25.70	12	9,360	0.13%
2024/04/16	31	25.80	0	0.00	25.70	31	9,281	0.33%
2024/04/15	3.6	26.15	0	0.00	26.10	3.6	9,019	0.04%
2024/04/12	4	26.03	0	0.00	26.05	4	8,969	0.04%
2024/04/11	3	26.15	0	0.00	26.10	3	8,859	0.03%
2024/04/09	0	0.00	3	26.25	26.25	-3	8,791	-0.03%
2024/04/03	10	26.00	1	26.15	26.00	9	8,756	0.10%
2024/03/29	1	26.20	0	0.00	26.20	1	8,681	0.01%
2024/03/27	1	26.10	0	0.00	26.10	1	8,455	0.01%
2024/03/26	24	26.20	60	26.20	26.15	-36	8,461	-0.43%
2024/03/25	0	26.05	9.2	25.95	25.95	-9.2	8,416	-0.11%
2024/03/21	66	25.95	1.5	26.02	26.05	64.5	8,375	0.77%
2024/03/20	12	25.75	0	0.00	25.65	12	8,568	0.14%
2024/03/18	0.1	26.10	0	0.00	26.05	0.1	8,436	0.00%
2024/03/15	1	26.05	0	0.00	26.05	1	8,425	0.01%
2024/03/14	0	0.00	84	26.15	26.30	-84	8,140	-1.03%
2024/03/13	6	25.80	8	25.93	25.85	-2	7,891	-0.03%
2024/03/12	2	25.80	0	0.00	25.85	2	7,764	0.03%
2024/03/07	3	25.67	21	25.70	25.70	-18	7,573	-0.24%
2024/03/01	0.1	25.78	0	0.00	25.80	0.1	8,245	0.00%
2024/02/29	0	0.00	6	25.85	25.95	-6	8,290	-0.07%
2024/02/27	5	25.68	0	0.00	25.65	5	8,099	0.06%
2024/02/23	10	25.80	5	25.80	25.75	5	8,047	0.06%
2024/02/21	1	25.85	6.1	25.85	25.85	-5.1	8,211	-0.06%
2024/02/19	0	0.00	75	25.71	25.85	-75	8,367	-0.90%
2024/02/16	2	25.50	0	0.00	25.60	2	8,555	0.02%
2024/02/15	0	0.00	80	25.65	25.55	-80	8,526	-0.94%
2024/02/05	15	25.68	0	0.00	25.60	15	8,386	0.18%
2024/02/01	0	0.00	10	25.75	25.85	-10	8,344	-0.12%
2024/01/31	21	25.42	0	0.00	25.45	21	8,243	0.25%
2024/01/30	7	25.62	0	0.00	25.40	7	8,147	0.09%
2024/01/26	2	25.75	0	0.00	25.70	2	8,137	0.02%
2024/01/24	1	25.35	0	0.00	25.50	1	8,130	0.01%
2024/01/23	0	0.00	1	25.35	25.30	-1	8,148	-0.01%
2024/01/22	2	25.33	0	0.00	25.25	2	8,242	0.02%
2024/01/19	3	25.30	0	0.00	25.30	3	8,172	0.04%
2024/01/17	22	25.27	0	0.00	25.15	22	8,142	0.27%
2024/01/16	20	25.55	0	0.00	25.50	20	7,886	0.25%
2024/01/12	3	26.05	8.4	26.05	26.00	-5.4	7,878	-0.07%
2024/01/11	1	26.15	0	0.00	26.10	1	7,909	0.01%
2024/01/10	4	26.23	0	0.00	26.20	4	7,881	0.05%
2024/01/09	1	26.50	0	0.00	26.35	1	7,872	0.01%
2024/01/05	3	26.45	0	0.00	26.50	3	7,918	0.04%
2024/01/03	0.2	26.50	0	0.00	26.35	0.2	8,258	0.00%
2024/01/02	0	0.00	1.5	26.74	26.80	-1.5	8,201	-0.02%
2023/12/25	0	0.00	1.1	26.25	26.20	-1.1	8,356	-0.01%
2023/12/19	0	0.00	1	26.50	26.70	-1	8,545	-0.01%
2023/12/18	0	0.00	1	26.70	26.70	-1	8,899	-0.01%
2023/12/15	0.4	26.80	1	26.90	26.75	-0.6	8,933	-0.01%
2023/12/14	0	0.00	22	26.80	26.85	-22	8,678	-0.25%
2023/12/13	3	26.45	1	26.50	26.50	2	8,534	0.02%
2023/12/12	0	0.00	1	26.55	26.65	-1	8,723	-0.01%
2023/12/01	0	0.00	1	26.65	26.55	-1	8,894	-0.01%
2023/11/30	0	0.00	40	26.95	26.95	-40	8,851	-0.45%
2023/11/29	13	26.80	0	0.00	26.70	13	8,250	0.16%
2023/11/20	20	26.45	0	0.00	26.45	20	8,085	0.25%
2023/11/17	0	0.00	4.1	26.57	26.45	-4.1	8,059	-0.05%
2023/11/16	0	0.00	1	26.45	26.50	-1	7,965	-0.01%
2023/10/31	0	0.00	20	25.15	25.15	-20	9,156	-0.22%
2023/10/30	3.5	25.12	0	0.00	25.10	3.5	9,348	0.04%
2023/10/27	20	25.40	0	0.00	25.30	20	9,293	0.22%
2023/10/26	7	25.14	0	0.00	25.10	7	9,471	0.07%
2023/10/25	0	0.00	0	25.40	25.25	0	9,446	0.00%
2023/10/24	0	0.00	14	25.30	25.25	-14	9,505	-0.15%
2023/10/23	3.1	25.35	0	0.00	25.30	3.1	9,611	0.03%
2023/10/20	3	25.28	5	25.40	25.50	-2	9,564	-0.02%
2023/10/19	2	25.65	0	0.00	25.65	2	9,439	0.02%
2023/10/18	10	25.90	0	0.00	26.00	10	9,444	0.11%
2023/10/12	0	0.00	4	26.20	26.20	-4	9,476	-0.04%
2023/10/11	4	25.93	0	0.00	26.10	4	9,471	0.04%
2023/10/05	1	25.25	0	0.00	25.30	1	9,287	0.01%
2023/10/04	5	25.27	0	0.00	25.10	5	9,223	0.05%
2023/10/03	2	25.40	0	0.00	25.50	2	9,084	0.02%
2023/09/28	0	0.00	1	25.65	25.60	-1	9,451	-0.01%
2023/09/26	4	25.51	0	0.00	25.55	4	9,403	0.04%
2023/09/25	0	0.00	17	25.83	25.85	-17	9,264	-0.18%
2023/09/22	3	25.63	0	0.00	25.70	3	9,371	0.03%
2023/09/21	13.3	25.84	0	0.00	25.65	13.3	9,377	0.14%
2023/09/20	10	26.20	0	0.00	26.10	10	9,030	0.11%
2023/09/19	1	26.25	0	0.00	26.20	1	9,043	0.01%
2023/09/18	2	26.35	0	0.00	26.35	2	9,094	0.02%
2023/09/14	0	0.00	0.7	26.35	26.55	-0.7	8,902	-0.01%
2023/09/13	1.6	26.29	0	0.00	26.25	1.6	8,841	0.02%
2023/09/12	0.5	26.20	34.1	26.11	26.25	-33.7	8,994	-0.37%
2023/09/11	2.1	26.01	1	26.05	26.15	1.1	8,983	0.01%
2023/09/08	6	26.06	0	0.00	26.10	6	8,908	0.07%
2023/09/07	0	0.00	0.3	26.23	26.15	-0.3	8,947	0.00%
2023/09/06	2	26.18	0	0.00	26.10	2	8,951	0.02%
2023/09/05	2	26.35	0	0.00	26.30	2	8,861	0.02%
2023/09/04	0.8	26.45	1.3	26.44	26.40	-0.6	8,857	-0.01%
2023/09/01	0.3	26.53	0	0.00	26.35	0.3	8,878	0.00%
2023/08/31	4.4	26.46	0	0.00	26.25	4.4	8,909	0.05%
2023/08/29	1	26.30	0	0.00	26.45	1	8,775	0.01%
2023/08/28	1	26.50	0	0.00	26.50	1	8,739	0.01%
2023/08/25	1.1	26.41	0	0.00	26.40	1.1	9,118	0.01%
2023/08/21	42	26.70	0	0.00	26.65	42	9,219	0.46%
2023/08/18	0.1	26.70	0	0.00	26.55	0.1	9,269	0.00%
2023/08/17	0.5	26.55	0	0.00	26.35	0.5	9,248	0.01%
2023/08/16	1	26.60	0	0.00	26.55	1	9,178	0.01%
2023/08/15	3	26.92	0	0.00	26.90	3	9,179	0.03%
2023/08/14	0	0.00	1	27.10	27.10	-1	9,217	-0.01%
2023/08/09	1	27.70	0	0.00	27.85	1	9,297	0.01%
2023/08/08	0.1	29.40	0	0.00	29.35	0.1	9,021	0.00%
2023/08/02	2	29.05	0	0.00	29.00	2	8,397	0.02%
2023/08/01	0.1	29.55	0	0.00	29.50	0.1	8,224	0.00%
2023/07/31	1.1	29.40	0	0.00	29.40	1.1	8,200	0.01%
2023/07/28	0.2	29.30	0	0.00	29.25	0.2	8,041	0.00%
2023/07/27	0	0.00	5	29.15	29.25	-5	8,007	-0.06%
2023/07/26	1	28.90	4	28.95	28.95	-3	8,114	-0.04%
2023/06/28	0	28.10	0	0.00	28.15	0	7,689	0.00%
2023/06/26	0.1	28.08	0	0.00	28.05	0.1	7,646	0.00%
2023/06/05	0	0.00	26	28.30	28.15	-26	8,514	-0.30%
2023/06/02	0.3	28.05	0	0.00	28.20	0.3	8,487	0.00%
2023/05/25	1	28.10	0	0.00	28.00	1	8,365	0.01%
2023/05/24	1	28.10	0	0.00	28.35	1	8,395	0.01%
2023/05/19	0	0.00	10	28.10	28.20	-10	8,292	-0.12%
2023/05/18	0	0.00	21	27.93	28.05	-21	8,200	-0.26%
2023/05/17	0	0.00	14	27.90	27.90	-14	8,109	-0.17%
2023/05/16	0	0.00	10	27.40	27.50	-10	7,857	-0.13%
2023/05/15	0.1	27.20	0	0.00	27.30	0.1	7,807	0.00%
2023/05/10	0.6	27.35	0	0.00	27.35	0.6	7,794	0.01%
2023/05/09	11	27.30	0	0.00	27.35	11	7,821	0.14%
2023/05/02	0	0.00	9	27.04	27.20	-9	8,229	-0.11%
2023/04/28	12	26.60	0	0.00	26.75	12	8,466	0.14%
2023/04/25	17	26.74	0	0.00	26.55	17	8,442	0.20%
2023/04/21	1	26.25	0	0.00	26.35	1	8,538	0.01%
2023/04/14	0	0.00	0	26.50	26.60	0	9,059	0.00%
2023/04/12	0	0.00	3	26.42	26.40	-3	9,022	-0.03%
2023/04/10	0	0.00	1	26.25	26.30	-1	9,078	-0.01%
2023/04/07	2	26.10	0	0.00	26.20	2	9,084	0.02%
2023/03/31	0	0.00	2	26.40	26.10	-2	9,045	-0.02%
2023/03/29	0	0.00	1	26.15	26.25	-1	8,895	-0.01%
2023/03/27	0	26.18	0	0.00	26.20	0	8,974	0.00%
2023/03/23	0	0.00	1	25.90	26.10	-1	9,185	-0.01%
2023/03/20	1.2	25.22	0.4	25.35	25.20	0.8	9,381	0.01%
2023/03/17	13	25.35	0	0.00	25.35	13	9,373	0.14%
2023/03/16	0.3	25.45	3.2	25.35	25.30	-2.9	9,266	-0.03%
2023/03/15	2	25.80	10.1	25.80	25.60	-8.1	9,225	-0.09%
2023/03/14	41.3	25.84	8	25.90	25.80	33.3	9,155	0.36%
2023/03/13	0	0.00	0.8	26.20	26.10	-0.8	9,006	-0.01%
2023/03/10	4	26.25	3.2	26.35	26.15	0.8	8,939	0.01%
2023/03/09	3	26.52	0	0.00	26.45	3	8,876	0.03%
2023/03/03	5	26.50	0	0.00	26.40	5	9,859	0.05%
2023/02/15	5	26.60	1	26.75	26.60	4	10,466	0.04%
2023/02/13	0	0.00	2	26.70	26.80	-2	10,476	-0.02%
2023/02/09	0.3	26.45	0	0.00	26.35	0.3	10,538	0.00%
2023/02/03	5	26.65	0	0.00	26.65	5	10,580	0.05%
2023/02/01	2.4	26.63	0	0.00	26.55	2.4	10,732	0.02%
2023/01/31	1	26.65	0	0.00	26.45	1	10,807	0.01%
2023/01/30	0.8	26.85	0	0.00	27.30	0.8	10,592	0.01%
2023/01/16	0	0.00	6	26.83	26.85	-6	10,309	-0.06%
2023/01/12	0.4	26.63	0	0.00	26.40	0.4	10,533	0.00%
2023/01/11	0.5	26.71	0	0.00	26.70	0.5	10,584	0.00%
2023/01/09	0	0.00	13	26.67	27.00	-13	10,529	-0.12%
2023/01/05	1	26.15	0	0.00	26.25	1	10,568	0.01%
2022/12/30	0	0.00	0.7	26.00	26.00	-0.7	10,957	-0.01%
2022/12/29	6	25.69	0	0.00	25.65	6	11,042	0.05%
2022/12/28	0.1	26.00	6	26.00	25.90	-5.9	11,044	-0.05%
2022/12/27	7	26.15	0	0.00	26.10	7	11,200	0.06%
2022/12/22	0.2	26.10	0	0.00	26.15	0.2	11,913	0.00%
2022/12/16	0.3	26.32	0	0.00	26.15	0.3	12,425	0.00%
2022/12/14	0	0.00	0.7	26.50	26.50	-0.7	12,412	-0.01%
2022/12/13	3	26.10	0	0.00	26.10	3	12,333	0.02%
2022/12/06	1.3	25.86	0	0.00	25.80	1.3	12,595	0.01%
2022/12/05	4	26.20	0	0.00	26.10	4	12,518	0.03%
2022/12/02	5	26.37	0	0.00	26.40	5	12,496	0.04%
2022/11/30	0	0.00	1	26.45	26.65	-1	12,656	-0.01%
2022/11/29	0	0.00	1	26.45	26.50	-1	12,035	-0.01%
2022/11/25	1	26.30	10.3	26.30	26.30	-9.3	11,936	-0.08%
2022/11/22	1	25.85	0	0.00	26.05	1	11,925	0.01%
2022/11/21	1	25.60	0	0.00	26.05	1	11,901	0.01%
2022/11/18	3	25.85	0	0.00	25.80	3	11,857	0.03%
2022/11/17	1	26.10	0	0.00	26.20	1	11,781	0.01%
2022/11/16	1	26.40	0	0.00	26.45	1	11,820	0.01%
2022/11/15	0	0.00	1	26.75	26.70	-1	11,760	-0.01%
2022/11/14	0	0.00	1	26.60	26.55	-1	11,644	-0.01%
2022/11/11	0	0.00	2	26.50	26.55	-2	11,435	-0.02%
2022/11/10	0	0.00	4.1	25.90	25.90	-4.1	11,291	-0.04%
2022/11/09	0	0.00	2	25.93	26.00	-2	11,354	-0.02%
2022/11/08	0.3	25.80	1	25.65	25.75	-0.7	11,330	-0.01%
2022/11/04	2	24.93	0	0.00	25.75	2	11,487	0.02%
2022/11/03	1	24.85	1	25.00	25.00	0	11,813	0.00%
2022/11/02	1	25.05	0	0.00	25.00	1	12,342	0.01%
2022/11/01	1	24.90	0	0.00	25.35	1	12,608	0.01%
2022/10/28	0	0.00	1	25.15	25.05	-1	12,734	-0.01%
2022/10/26	0	0.00	5.1	25.19	25.30	-5.1	12,720	-0.04%
2022/10/25	0	0.00	1	25.00	25.15	-1	12,628	-0.01%
2022/10/18	1	24.30	0	0.00	24.40	1	12,381	0.01%
2022/10/17	2	24.20	0	0.00	24.35	2	12,424	0.02%
2022/10/13	1	24.55	0	0.00	24.55	1	12,294	0.01%
2022/10/12	1	24.95	0	0.00	25.10	1	12,086	0.01%
2022/10/11	2	25.20	0	0.00	25.05	2	12,050	0.02%
2022/10/07	12	25.71	0	0.00	25.80	12	11,877	0.10%
2022/10/04	0	0.00	0.1	25.85	25.85	-0.1	12,010	0.00%
2022/10/03	2	25.80	0	0.00	25.70	2	11,928	0.02%
2022/09/29	8	26.32	0	0.00	26.50	8	11,723	0.07%
2022/09/28	0	0.00	1	26.35	26.45	-1	11,616	-0.01%
2022/09/26	1	26.25	0	0.00	26.25	1	11,344	0.01%
2022/09/23	0	0.00	1.6	26.85	26.70	-1.6	11,305	-0.01%
2022/09/22	5	26.75	0	0.00	26.80	5	11,349	0.04%
2022/09/19	0	0.00	4.1	27.45	27.15	-4.1	11,210	-0.04%
2022/09/16	0	0.00	5	27.45	27.55	-5	11,247	-0.04%
2022/09/15	5	27.35	1	27.50	27.50	4	11,072	0.04%
2022/09/14	0	0.00	5	27.15	27.05	-5	11,004	-0.05%
2022/09/08	1	27.00	0	0.00	27.25	1	11,575	0.01%
2022/09/07	1	26.95	0	0.00	26.95	1	11,667	0.01%
2022/09/05	0	0.00	6	27.10	27.15	-6	11,630	-0.05%
2022/09/02	3	27.05	0	0.00	27.00	3	11,766	0.03%
2022/08/29	55	27.10	0	0.00	27.20	55	11,546	0.48%
2022/08/26	0	0.00	2	27.40	27.45	-2	11,499	-0.02%
2022/08/24	1	27.00	0	0.00	27.00	1	11,704	0.01%
2022/08/23	4.3	27.05	0	0.00	27.00	4.3	12,626	0.03%
2022/08/22	1	27.45	0	0.00	27.40	1	12,805	0.01%
2022/08/18	0.3	27.70	0	0.00	27.75	0.3	13,199	0.00%
2022/08/12	0	0.00	4	27.40	27.45	-4	13,803	-0.03%
2022/08/11	0	0.00	9	27.29	27.45	-9	14,112	-0.06%
2022/08/10	10	27.08	4	27.00	27.20	6	14,470	0.04%
2022/08/09	8.1	28.16	11	28.17	28.50	-2.9	14,249	-0.02%
2022/08/08	34	27.89	4	27.85	28.00	30	13,851	0.22%
2022/08/05	1	27.35	15	27.55	27.65	-14	13,808	-0.10%
2022/08/04	2	27.35	6	27.45	27.35	-4	14,097	-0.03%
2022/08/03	1	27.15	1	27.15	27.35	0	14,159	0.00%
2022/08/02	5	27.15	0	0.00	27.25	5	14,481	0.03%
2022/08/01	11	27.40	1	27.45	27.45	10	14,811	0.07%
2022/07/29	11	27.29	0	0.00	27.40	11	15,027	0.07%
2022/07/28	0	0.00	7	27.32	27.25	-7	14,962	-0.05%
2022/07/27	1.1	26.90	0	0.00	26.95	1.1	14,884	0.01%
2022/07/26	1	26.55	0	0.00	26.50	1	14,838	0.01%
2022/07/25	1	26.10	0	0.00	26.50	1	14,832	0.01%
2022/07/21	0	0.00	1	25.90	26.00	-1	15,004	-0.01%
2022/07/20	12	25.94	1	26.05	25.60	11	15,061	0.07%
2022/07/19	2	25.53	6	25.55	25.65	-4	15,191	-0.03%
2022/07/18	2	25.43	0	0.00	25.50	2	15,323	0.01%
2022/07/15	8	25.51	0	0.00	25.30	8	15,302	0.05%
2022/07/14	6	25.70	6	25.85	25.80	0	15,370	0.00%
2022/07/13	3	25.67	0	0.00	25.85	3	15,416	0.02%
2022/07/12	1	25.20	0	0.00	25.20	1	15,584	0.01%
2022/07/11	1	25.65	1	25.90	25.65	0	15,653	0.00%
2022/07/07	0	0.00	1	25.91	26.10	-1	16,035	-0.01%
2022/07/06	0	0.00	2	26.25	26.10	-2	16,179	-0.01%
2022/07/01	1	26.45	0	0.00	26.50	1	16,894	0.01%
2022/06/30	2	26.85	1	26.85	26.85	1	17,255	0.01%
2022/06/29	0	0.00	4	27.00	27.20	-4	17,283	-0.02%
2022/06/28	0	0.00	2	27.20	27.15	-2	17,507	-0.01%
2022/06/27	0	0.00	3	27.45	27.15	-3	17,632	-0.02%
2022/06/24	0	0.00	5	27.33	27.35	-5	17,621	-0.03%
2022/06/23	0	0.00	3	27.03	26.95	-3	17,677	-0.02%
2022/06/22	5	26.85	0	0.00	26.75	5	17,690	0.03%
2022/06/21	0	0.00	30	26.92	27.10	-30	17,776	-0.17%
2022/06/20	43	26.71	3	26.32	26.10	40	17,800	0.22%
2022/06/17	2	26.70	0	0.00	26.75	2	17,649	0.01%
2022/06/16	0	0.00	5	27.65	27.10	-5	17,528	-0.03%
2022/06/15	0	0.00	2.9	27.09	27.20	-2.9	17,932	-0.02%
2022/06/14	5	26.89	0	0.00	27.00	5	18,135	0.03%
2022/06/13	1	26.55	1	26.95	26.95	0	18,214	0.00%
2022/06/10	2	26.90	0	0.00	27.15	2	18,208	0.01%
2022/06/06	2	27.33	0	0.00	27.30	2	18,338	0.01%
2022/06/01	1	27.60	0	0.00	27.65	1	19,109	0.01%
2022/05/31	10	27.85	20	28.08	28.15	-10	19,095	-0.05%
2022/05/30	0	0.00	6	28.15	28.20	-6	18,147	-0.03%
2022/05/27	0	0.00	8	27.98	28.00	-8	18,020	-0.04%
2022/05/26	10	27.40	16	27.60	27.70	-6	17,998	-0.03%
2022/05/25	0	0.00	2	27.40	27.40	-2	18,028	-0.01%
2022/05/24	10	27.30	17.8	27.43	27.35	-7.8	18,227	-0.04%
2022/05/23	1	26.90	3	27.00	27.25	-2	18,162	-0.01%
2022/05/20	1	27.15	3	27.00	27.15	-2	18,195	-0.01%
2022/05/19	22	26.61	23	26.70	26.85	-1	17,955	-0.01%
2022/05/18	11	26.53	63	26.39	27.30	-52	17,617	-0.30%
2022/05/16	6	25.64	0	0.00	25.65	6	17,036	0.04%
2022/05/12	64.4	25.78	2	25.70	25.35	62.4	16,820	0.37%
2022/05/11	10	26.13	0	0.00	26.15	10	16,470	0.06%
2022/05/10	3	26.30	1	25.95	26.20	2	16,400	0.01%
2022/05/09	25	26.60	10	26.53	26.40	15	16,183	0.09%
2022/05/06	12	27.30	2	27.20	27.40	10	16,155	0.06%
2022/05/05	2	27.98	10	27.85	27.80	-8	16,194	-0.05%
2022/05/04	3	28.10	0	0.00	28.05	3	16,251	0.02%
2022/05/03	1	28.15	0	0.00	28.15	1	16,504	0.01%
2022/04/29	1.2	28.33	3	28.45	28.50	-1.8	16,757	-0.01%
2022/04/28	2	28.08	5	28.10	28.20	-3	17,024	-0.02%
2022/04/27	7	28.46	0.5	28.45	28.30	6.5	16,877	0.04%
2022/04/26	0	0.00	2	28.58	28.80	-2	16,848	-0.01%
2022/04/25	29	28.29	10	28.30	28.30	19	16,854	0.11%
2022/04/22	11	28.20	0	0.00	28.85	11	16,762	0.07%
2022/04/21	9	28.58	1	28.75	28.55	8	16,839	0.05%
2022/04/20	1	28.85	0	0.00	28.85	1	16,943	0.01%
2022/04/19	7	28.62	0	0.00	28.55	7	16,986	0.04%
2022/04/18	8.1	28.61	2	28.55	28.55	6.1	17,228	0.04%
2022/04/14	9	29.87	0	0.00	29.55	9	17,028	0.05%
2022/04/13	0	0.00	3	30.20	30.35	-3	16,772	-0.02%
2022/04/12	4	30.09	2	30.10	30.15	2	16,669	0.01%
2022/04/11	14.5	30.69	34	31.18	30.65	-19.5	16,468	-0.12%
2022/04/08	0	0.00	116	30.05	30.55	-116	16,224	-0.71%	大賣/鉅額交易
2022/04/07	8.9	30.48	1	30.90	30.05	7.9	16,109	0.05%
2022/04/06	2	30.60	8	30.44	30.75	-6	15,755	-0.04%
2022/04/01	31	29.53	1	29.50	29.65	30	15,464	0.19%
2022/03/31	37	29.61	14	29.64	29.55	23	15,345	0.15%
2022/03/30	0	0.00	1.5	28.83	28.95	-1.5	15,036	-0.01%
2022/03/29	0	0.00	3	28.80	28.75	-3	14,903	-0.02%
2022/03/25	1	28.60	0	0.00	28.65	1	14,716	0.01%
2022/03/23	0	0.00	3.3	28.42	28.60	-3.3	14,691	-0.02%
2022/03/22	1	27.80	0	0.00	28.00	1	14,463	0.01%
2022/03/21	50	28.00	0.7	28.20	27.85	49.3	14,466	0.34%
2022/03/18	3	27.78	6	27.86	28.15	-3	14,472	-0.02%
2022/03/17	15	27.78	16	27.38	27.55	-1	14,144	-0.01%
2022/03/16	1	27.00	1	27.05	27.30	0	14,011	0.00%
2022/03/15	0	0.00	18.3	26.84	26.95	-18.3	14,188	-0.13%
2022/03/14	0	0.00	5	26.69	26.75	-5	14,192	-0.04%
2022/03/10	2	26.65	12	26.60	26.75	-10	14,340	-0.07%
2022/03/09	0	0.00	12	26.04	25.95	-12	14,431	-0.08%
2022/03/08	14	25.84	36	25.61	25.90	-22	14,430	-0.15%
2022/03/07	20	26.23	0	0.00	26.30	20	14,069	0.14%
2022/03/04	0	0.00	1	26.45	26.80	-1	14,198	-0.01%
2022/03/03	1	26.80	0	0.00	26.85	1	14,196	0.01%
2022/03/02	56	26.63	0.5	26.75	26.90	55.5	14,350	0.39%
2022/03/01	1	26.60	36	26.51	26.65	-35	14,275	-0.25%
2022/02/25	2	26.35	10	26.55	26.45	-8	14,170	-0.06%
2022/02/24	0	0.00	86	26.54	26.60	-86	13,949	-0.62%
2022/02/23	0	0.00	0.3	27.00	27.05	-0.3	13,637	0.00%
2022/02/22	9	26.84	0	0.00	26.95	9	13,670	0.07%
2022/02/17	10	27.55	10	27.40	27.45	0	13,664	0.00%
2022/02/15	0	0.00	10	27.35	27.35	-10	13,787	-0.07%
2022/02/11	2	27.55	74	27.75	27.75	-72	13,732	-0.52%
2022/02/10	0	0.00	1	27.60	27.70	-1	13,722	-0.01%
2022/02/09	0	0.00	1	27.60	27.75	-1	13,670	-0.01%
2022/02/08	0	0.00	31	27.66	27.70	-31	13,469	-0.23%
2022/02/07	11	27.06	54	26.93	27.05	-43	13,086	-0.33%
2022/01/26	0	0.00	60	26.41	26.45	-60	12,802	-0.47%
2022/01/25	10	25.99	0	26.20	26.20	10	12,662	0.08%
2022/01/24	2	26.15	0	0.00	26.35	2	12,396	0.02%
2022/01/21	2	26.48	0	0.00	26.45	2	12,181	0.02%
2022/01/20	3	26.73	0	0.00	26.80	3	11,886	0.03%
2022/01/19	0	0.00	11	27.04	27.00	-11	11,834	-0.09%
2022/01/18	2	26.88	11.6	27.00	27.05	-9.6	11,873	-0.08%
2022/01/17	11	26.95	1	27.00	27.00	10	11,754	0.09%
2022/01/14	1	27.05	8.3	27.30	27.20	-7.3	11,617	-0.06%
2022/01/13	2	27.25	0	0.00	27.40	2	11,440	0.02%
2022/01/12	5	27.07	15	26.99	27.15	-10	11,267	-0.09%
2022/01/11	4	26.80	3.2	26.68	26.95	0.8	11,128	0.01%
2022/01/10	10	26.26	1.5	26.22	26.30	8.5	10,899	0.08%
2022/01/07	3	25.98	4	26.03	25.95	-1	10,787	-0.01%
2022/01/06	11	25.65	1	25.65	25.75	10	10,653	0.09%
2022/01/05	3	25.50	0	0.00	25.55	3	10,621	0.03%
2022/01/04	8	25.27	0	0.00	25.40	8	10,695	0.07%
2022/01/03	10	25.45	0	0.00	25.40	10	10,619	0.09%
2021/12/30	2	25.50	0	0.00	25.45	2	10,632	0.02%
2021/12/29	41	25.44	0.1	25.40	25.50	40.9	10,678	0.38%
2021/12/28	0	0.00	1.9	25.25	25.35	-1.9	10,676	-0.02%
2021/12/27	10	25.00	3	25.00	25.00	7	10,574	0.07%
2021/12/23	0	0.00	1	25.05	25.00	-1	10,840	-0.01%
2021/12/22	1	24.90	0	0.00	24.95	1	10,954	0.01%
2021/12/20	6	24.88	0	0.00	24.80	6	10,981	0.05%
2021/12/17	0	0.00	4	25.10	25.10	-4	10,892	-0.04%
2021/12/16	1	24.70	0	24.85	24.90	1	10,834	0.01%
2021/12/15	11	24.66	0	0.00	24.65	11	11,004	0.10%
2021/12/14	33	24.69	0	0.00	24.70	33	11,158	0.30%
2021/12/09	0.1	24.85	6	24.98	25.20	-5.9	10,848	-0.05%
2021/12/08	0	0.00	25.6	24.47	24.70	-25.6	10,563	-0.24%
2021/12/06	5	24.05	0	0.00	24.20	5	10,444	0.05%
2021/12/03	1	24.05	5	24.05	24.05	-4	10,566	-0.04%
2021/11/30	0.1	23.65	0	0.00	23.75	0.1	10,516	0.00%
2021/11/29	0	0.00	5	23.55	23.55	-5	10,033	-0.05%
2021/11/26	3	23.58	0	0.00	23.55	3	9,999	0.03%
2021/11/25	0	0.00	5	23.90	23.90	-5	10,091	-0.05%
2021/11/24	2	23.70	0	0.00	23.70	2	10,200	0.02%
2021/11/22	0	0.00	0.1	23.70	23.70	-0.1	10,223	0.00%
2021/11/18	0	0.00	1	23.85	23.90	-1	10,166	-0.01%
2021/11/17	3	23.50	0	0.00	23.65	3	10,067	0.03%
2021/11/15	0	0.00	5	23.65	23.55	-5	10,133	-0.05%
2021/11/12	0	0.00	11	23.40	23.45	-11	9,994	-0.11%
2021/11/11	0	0.00	5	23.15	23.20	-5	9,983	-0.05%
2021/11/10	5	23.10	16	23.10	23.10	-11	10,163	-0.11%
2021/11/09	0	0.00	5	22.90	23.00	-5	10,141	-0.05%
2021/11/08	0	0.00	1	22.80	22.80	-1	10,262	-0.01%
2021/11/05	0	0.00	1	22.65	22.80	-1	10,594	-0.01%
2021/11/04	0	0.00	2	22.75	22.75	-2	10,985	-0.02%
2021/11/02	5	22.75	10	22.78	22.80	-5	11,495	-0.04%
2021/11/01	8	22.58	5	22.65	22.65	3	11,721	0.03%
2021/10/28	0	0.00	0.1	22.80	22.75	-0.1	11,767	0.00%
2021/10/27	0	0.00	5.4	22.85	22.85	-5.4	11,948	-0.05%
2021/10/26	0	0.00	1	22.75	22.75	-1	12,050	-0.01%
2021/10/21	0	0.00	1	22.50	22.45	-1	12,186	-0.01%
2021/10/20	0	0.00	0.1	22.50	22.50	-0.1	12,173	0.00%
2021/10/19	2	22.45	1	22.50	22.40	1	12,200	0.01%
2021/10/18	0	0.00	52	22.40	22.40	-52	12,359	-0.42%
2021/10/15	0	0.00	4	22.21	22.25	-4	12,371	-0.03%
2021/10/14	0	0.00	766	22.20	22.10	-766	12,359	-6.20%	大賣/鉅額交易
2021/10/13	0	0.00	5	22.14	22.15	-5	12,433	-0.04%
2021/10/12	5	21.77	9	22.03	22.05	-4	12,444	-0.03%
2021/10/08	3	22.00	1	22.10	22.00	2	12,325	0.02%
2021/10/07	0	0.00	2.2	22.10	22.15	-2.2	12,355	-0.02%
2021/10/06	2	21.90	0	0.00	21.95	2	12,350	0.02%
2021/10/04	2	21.88	51	21.95	22.00	-49	12,339	-0.40%
2021/10/01	0	0.00	3	21.85	22.00	-3	12,306	-0.02%
2021/09/29	3	21.97	10	21.95	22.05	-7	12,130	-0.06%
2021/09/28	0	0.00	30	22.00	22.15	-30	12,029	-0.25%
2021/09/24	6.8	22.16	5.2	22.10	22.15	1.6	12,072	0.01%
2021/09/22	5	21.62	0	0.00	21.75	5	12,137	0.04%
2021/09/17	6	22.00	0	0.00	22.00	6	11,916	0.05%
2021/09/10	0	0.00	1	22.00	22.05	-1	11,696	-0.01%
2021/09/09	6	21.88	0	0.00	21.90	6	11,962	0.05%
2021/09/08	0	0.00	9	22.10	22.05	-9	11,870	-0.08%
2021/09/07	3	22.30	2	22.35	22.40	1	11,765	0.01%
2021/09/02	0	0.00	1	22.05	22.05	-1	11,597	-0.01%
2021/09/01	50	22.15	2	22.23	22.20	48	11,558	0.42%
2021/08/31	4	22.13	0	0.00	22.35	4	11,477	0.03%
2021/08/30	1	21.90	0	0.00	22.15	1	11,226	0.01%
2021/08/27	0	0.00	8	21.62	21.85	-8	11,074	-0.07%
2021/08/26	10	21.40	0	0.00	21.40	10	10,938	0.09%
2021/08/24	0	0.00	7	21.24	21.45	-7	10,915	-0.06%
2021/08/20	11	20.90	10	20.95	21.05	1	11,007	0.01%
2021/08/19	10	20.90	7	21.00	20.95	3	11,306	0.03%
2021/08/18	0	0.00	10	21.05	21.05	-10	11,210	-0.09%
2021/08/17	0	0.00	42.5	21.01	21.10	-42.5	11,252	-0.38%
2021/08/16	22	20.95	15	20.95	21.00	7	11,210	0.06%
2021/08/13	11	21.11	4	21.14	21.15	7	11,074	0.06%
2021/08/12	10	21.20	0	0.00	21.35	10	11,117	0.09%
2021/08/11	0	0.00	2	21.40	21.45	-2	11,095	-0.02%
2021/08/10	1	22.10	0	0.00	22.15	1	10,954	0.01%
2021/08/06	150	22.30	2	22.35	22.30	148	10,922	1.35%	大買/鉅額交易
2021/08/05	200	22.25	1	22.30	22.35	199	11,104	1.79%	大買/鉅額交易
2021/08/04	303	22.17	0	0.00	22.20	303	11,693	2.59%	大買/鉅額交易
2021/08/03	3	22.15	0	0.00	22.15	3	11,842	0.03%
2021/08/02	1	21.95	0	0.00	22.10	1	12,114	0.01%
2021/07/30	100	21.90	0	0.00	21.85	100	12,022	0.83%
2021/07/29	55	21.90	0	0.00	21.95	55	11,980	0.46%
2021/07/27	1	21.85	0	0.00	21.95	1	12,231	0.01%
2021/07/23	0	0.00	9	21.94	21.95	-9	12,320	-0.07%
2021/07/22	0	0.00	21.8	21.89	21.90	-21.8	12,335	-0.18%
2021/07/21	3	21.60	1	21.65	21.70	2	12,227	0.02%
2021/07/16	9	21.64	0	0.00	21.70	9	12,366	0.07%
2021/07/14	0	0.00	2	21.60	21.65	-2	12,504	-0.02%
2021/07/13	0	0.00	1	21.55	21.60	-1	12,622	-0.01%
2021/07/12	3	21.50	0	0.00	21.45	3	12,666	0.02%
2021/07/09	1	21.40	0	0.00	21.50	1	12,668	0.01%
2021/07/08	5	21.45	2	21.45	21.40	3	12,657	0.02%
2021/07/05	0	0.00	3	21.33	21.35	-3	12,790	-0.02%
2021/07/02	0.8	21.30	0	0.00	21.15	0.8	12,825	0.01%
2021/07/01	3	21.20	2	21.20	21.20	1	12,847	0.01%
2021/06/30	6.3	21.25	0	0.00	21.25	6.3	12,925	0.05%
2021/06/23	0	0.00	3	21.13	21.05	-3	13,384	-0.02%
2021/06/21	0	0.00	1	20.80	20.90	-1	13,462	-0.01%
2021/06/18	6	20.83	0	0.00	20.80	6	13,441	0.04%
2021/06/16	0	0.00	10	21.00	21.15	-10	13,464	-0.07%
2021/06/11	0	0.00	0	21.10	21.10	0	13,662	0.00%
2021/06/10	0	0.00	1	21.00	21.00	-1	13,822	-0.01%
2021/06/03	0	0.00	4.2	21.10	21.15	-4.2	14,367	-0.03%
2021/06/02	0	0.00	30	21.10	21.10	-30	14,514	-0.21%
2021/06/01	0	0.00	1	21.00	21.00	-1	14,534	-0.01%
2021/05/27	1	20.60	0	0.00	20.60	1	14,852	0.01%
2021/05/26	6	20.65	0	0.00	20.70	6	15,009	0.04%
2021/05/24	4	20.63	0	0.00	20.65	4	15,233	0.03%
2021/05/19	8.1	20.57	0	0.00	20.55	8.1	15,323	0.05%
2021/05/18	0	0.00	0.1	20.30	20.85	-0.1	15,203	0.00%
2021/05/17	82.1	20.31	0	0.00	20.10	82.1	15,215	0.54%
2021/05/14	5.1	20.70	8	20.68	20.75	-2.9	14,838	-0.02%
2021/05/13	7.3	20.38	0	0.00	20.40	7.3	14,669	0.05%
2021/05/12	42	21.01	5	20.50	20.55	37	14,279	0.26%
2021/05/11	6	21.58	0	0.00	21.35	6	13,531	0.04%
2021/05/10	0	0.00	7.4	21.58	21.75	-7.4	13,365	-0.06%
2021/05/07	0	0.00	1	21.40	21.50	-1	13,380	-0.01%
2021/05/06	3	21.15	8	21.26	21.20	-5	13,442	-0.04%
2021/05/04	12	21.10	0	0.00	21.15	12	13,353	0.09%
2021/05/03	5	21.34	3	21.30	21.25	2	13,105	0.02%
2021/04/29	20	21.40	0.9	21.40	21.40	19.1	13,174	0.14%
2021/04/28	58	21.44	0	0.00	21.50	58	13,234	0.44%
2021/04/26	0	0.00	4	21.35	21.55	-4	13,554	-0.03%
2021/04/23	10.9	21.27	10	21.30	21.40	0.9	13,510	0.01%
2021/04/22	10	21.30	4	21.31	21.35	6	13,547	0.04%
2021/04/21	6.1	21.33	1	21.30	21.25	5.1	13,490	0.04%
2021/04/20	0	0.00	7	21.44	21.45	-7	13,483	-0.05%
2021/04/19	7	21.29	0	0.00	21.45	7	13,385	0.05%
2021/04/16	5	21.14	0.8	21.15	21.20	4.2	13,325	0.03%
2021/04/15	20	21.10	0	0.00	21.10	20	13,406	0.15%
2021/04/14	2	21.00	31	21.00	21.00	-29	13,365	-0.22%
2021/04/13	1	20.95	8	21.02	21.00	-7	13,396	-0.05%
2021/04/12	5.1	20.95	0	0.00	20.95	5.1	13,383	0.04%
2021/04/09	16	20.89	0	0.00	20.85	16	13,367	0.12%
2021/04/07	4	20.95	0	0.00	21.00	4	13,522	0.03%
2021/04/06	3	21.00	0	0.00	21.00	3	13,474	0.02%
2021/04/01	1	21.10	0	0.00	21.05	1	13,383	0.01%
2021/03/31	2	21.10	0	0.00	21.15	2	13,293	0.02%
2021/03/30	0.9	21.10	0	0.00	21.10	0.9	13,143	0.01%
2021/03/29	0	0.00	12	21.05	21.10	-12	13,008	-0.09%
2021/03/26	0	0.00	27.5	20.91	20.90	-27.5	12,883	-0.21%
2021/03/19	4	20.44	0	0.00	20.40	4	12,656	0.03%
2021/03/17	4	20.68	0	0.00	20.60	4	12,356	0.03%
2021/03/16	10	20.70	2	20.75	20.70	8	12,209	0.07%
2021/03/15	5	20.58	7	20.60	20.55	-2	12,273	-0.02%
2021/03/11	2	20.50	0	0.00	20.40	2	12,589	0.02%
2021/03/09	0	0.00	8	20.35	20.30	-8	12,368	-0.06%
2021/03/08	0	0.00	0.1	20.20	20.10	-0.1	12,199	0.00%
2021/03/04	1	20.15	0	0.00	20.10	1	12,547	0.01%
2021/03/03	0	0.00	2	20.30	20.20	-2	12,485	-0.02%
2021/02/26	4	20.05	0	0.00	19.95	4	12,211	0.03%
2021/02/25	0	0.00	6.7	20.41	20.45	-6.7	11,683	-0.06%
2021/02/24	0	0.00	21	20.30	20.15	-21	11,541	-0.18%
2021/02/23	0	0.00	20.2	20.07	20.20	-20.2	11,452	-0.18%
2021/02/22	10	20.05	12.4	20.02	19.95	-2.4	11,386	-0.02%
2021/02/18	0.1	19.95	0	0.00	19.85	0.1	11,462	0.00%
2021/02/05	0	0.00	2	19.65	19.60	-2	11,326	-0.02%
2021/02/04	0	0.00	1	19.60	19.50	-1	11,358	-0.01%
2021/02/03	0	0.00	2	19.55	19.60	-2	11,539	-0.02%
2021/02/02	3	19.45	0	0.00	19.40	3	11,626	0.03%
2021/02/01	1	19.40	1	19.45	19.35	0	11,555	0.00%
2021/01/29	9	19.34	0	0.00	19.15	9	11,539	0.08%
2021/01/28	21	19.47	0	0.00	19.50	21	11,250	0.19%
2021/01/27	5	19.55	0	0.00	19.55	5	11,053	0.05%
2021/01/21	10	19.85	0	0.00	19.60	10	10,912	0.09%
2021/01/20	9	19.68	0	0.00	19.55	9	10,781	0.08%
2021/01/19	6.2	19.94	0	0.00	19.90	6.2	10,397	0.06%
2021/01/18	52.2	19.94	0	0.00	19.90	52.2	10,271	0.51%
2021/01/15	60	20.15	0	0.00	20.10	60	10,121	0.59%
2021/01/14	40	20.15	0	0.00	20.20	40	10,013	0.40%
2021/01/13	0	0.00	4.1	20.20	20.15	-4.1	9,929	-0.04%
2021/01/11	1	20.35	2.3	20.36	20.40	-1.3	9,800	-0.01%
2021/01/07	1	20.15	0	0.00	20.15	1	9,590	0.01%
2021/01/06	1	20.15	0	0.00	20.15	1	9,551	0.01%
2021/01/05	0	0.00	10	20.10	20.30	-10	9,442	-0.11%
2021/01/04	4	20.15	0	0.00	20.15	4	9,438	0.04%
2020/12/31	0	0.00	6	20.30	20.35	-6	9,368	-0.06%
2020/12/30	0	0.00	80	20.20	20.35	-80	9,299	-0.86%
2020/12/28	2	19.90	0	0.00	19.95	2	9,072	0.02%
2020/12/25	1	19.90	0	0.00	19.95	1	9,196	0.01%
2020/12/21	0	0.00	30	19.90	19.95	-30	9,846	-0.30%
2020/12/17	0.3	20.00	0	0.00	19.95	0.3	10,047	0.00%
2020/12/16	0	0.00	11	20.10	20.05	-11	10,101	-0.11%
2020/12/11	20	20.00	1.1	20.01	20.00	18.9	10,081	0.19%
2020/12/09	21	19.75	2	19.80	19.75	19	9,888	0.19%
2020/12/08	11	19.90	22.9	20.00	19.90	-11.9	9,642	-0.12%
2020/12/07	50	20.15	0	0.00	20.20	50	9,381	0.53%
2020/12/04	0	0.00	102.1	20.35	20.30	-102.1	9,340	-1.09%	大賣/鉅額交易
2020/12/03	0	0.00	10	20.10	20.15	-10	9,242	-0.11%
2020/12/01	1	20.10	0	0.00	20.20	1	9,544	0.01%
2020/11/30	2	20.13	0	0.00	20.30	2	9,582	0.02%
2020/11/27	102.9	20.20	0	0.00	20.20	102.9	9,247	1.11%	大買/鉅額交易
2020/11/26	0	0.00	2	20.20	20.35	-2	9,178	-0.02%
2020/11/25	2	20.25	0	0.00	20.25	2	9,325	0.02%
2020/11/24	3	20.17	0	0.00	20.15	3	9,378	0.03%
2020/11/23	0	0.00	5	20.35	20.35	-5	9,522	-0.05%
2020/11/20	3	20.25	0	0.00	20.25	3	9,485	0.03%
2020/11/18	0	0.00	1	20.60	20.60	-1	9,437	-0.01%
2020/11/16	0	0.00	1	20.45	20.45	-1	9,674	-0.01%
2020/11/13	5	20.15	0	0.00	20.20	5	9,642	0.05%
2020/11/12	2	20.17	0	0.00	20.00	2	9,641	0.02%
2020/11/11	0.9	20.25	2	20.30	20.45	-1.1	9,636	-0.01%
2020/11/10	0	0.00	2	20.10	20.15	-2	9,534	-0.02%
2020/11/09	0	0.00	2	20.00	20.00	-2	9,549	-0.02%
2020/11/05	0	0.00	1	19.80	19.70	-1	10,863	-0.01%
2020/11/04	2	19.63	0	0.00	19.65	2	11,235	0.02%
2020/11/03	0	0.00	3.4	19.69	19.65	-3.4	11,493	-0.03%
2020/11/02	0.8	19.40	11	19.42	19.50	-10.2	11,711	-0.09%
2020/10/30	2	19.20	0	0.00	19.20	2	11,841	0.02%
2020/10/29	2	19.30	0	0.00	19.35	2	11,753	0.02%
2020/10/28	1	19.50	0.3	19.60	19.60	0.7	11,843	0.01%
2020/10/21	1	19.45	0	0.00	19.50	1	12,709	0.01%
2020/10/20	1	19.45	0	0.00	19.50	1	12,776	0.01%
2020/10/19	3	19.60	0	0.00	19.50	3	12,837	0.02%
2020/10/15	1	19.50	0	0.00	19.50	1	12,993	0.01%
2020/10/12	1	19.75	0	0.00	19.90	1	13,087	0.01%
2020/10/08	0	0.00	1	19.80	19.85	-1	13,138	-0.01%
2020/09/25	2.9	19.20	2	19.15	19.15	0.9	13,665	0.01%
2020/09/24	5	19.02	0	0.00	19.00	5	13,650	0.04%
2020/09/23	12	19.58	0	0.00	19.55	12	13,307	0.09%
2020/09/22	2	19.65	0	0.00	19.65	2	13,185	0.02%
2020/09/21	4	19.96	0	0.00	19.90	4	13,109	0.03%
2020/09/18	2	20.00	5.4	19.97	20.10	-3.4	13,156	-0.03%
2020/09/17	10	19.90	0	20.20	19.95	10	13,161	0.08%
2020/09/16	0	0.00	4.6	20.02	20.10	-4.6	13,176	-0.03%
2020/09/10	1	19.85	0	0.00	19.95	1	13,518	0.01%
2020/09/09	3	19.70	0	0.00	19.85	3	13,617	0.02%
2020/09/07	1	19.65	0	0.00	19.80	1	13,895	0.01%
2020/09/04	4	19.73	0	0.00	19.75	4	14,112	0.03%
2020/09/02	3	19.97	0	0.00	19.95	3	14,024	0.02%
2020/09/01	23	20.00	0	0.00	20.00	23	14,112	0.16%
2020/08/31	1.4	20.19	0	0.00	20.05	1.4	14,125	0.01%
2020/08/27	3	20.12	0	0.00	20.05	3	14,388	0.02%
2020/08/25	5	20.30	0	0.00	20.25	5	14,631	0.03%
2020/08/24	0	0.00	10	20.25	20.25	-10	15,189	-0.07%
2020/08/21	5	20.25	1	20.25	20.50	4	15,297	0.03%
2020/08/20	6.6	20.27	0	0.00	20.15	6.6	15,325	0.04%
2020/08/18	0	0.00	2	20.58	20.60	-2	15,064	-0.01%
2020/08/14	7	20.44	0	0.00	20.45	7	15,226	0.05%
2020/08/13	9	20.51	5	20.53	20.55	4	15,204	0.03%
2020/08/12	13	20.43	17	20.51	20.40	-4	15,179	-0.03%
2020/08/11	21.1	21.88	8	21.85	21.85	13.1	14,395	0.09%
2020/08/07	2	21.70	0	0.00	21.65	2	13,648	0.01%
2020/08/06	2	21.50	0.2	21.60	21.60	1.8	13,459	0.01%
2020/08/05	5	21.43	0	0.00	21.40	5	13,317	0.04%
2020/08/03	2	21.20	0	0.00	21.20	2	13,360	0.01%
2020/07/31	16	21.40	3	21.45	21.40	13	13,269	0.10%
2020/07/29	2	21.40	3	21.32	21.35	-1	13,196	-0.01%
2020/07/28	17	21.08	1	21.15	21.20	16	13,314	0.12%
2020/07/27	1	21.00	1.1	21.00	20.95	-0.1	13,443	0.00%
2020/07/24	3	21.12	0	0.00	21.05	3	13,590	0.02%
2020/07/23	1	21.20	0	0.00	21.25	1	13,651	0.01%
2020/07/21	0	0.00	7	21.26	21.25	-7	13,922	-0.05%
2020/07/20	6	21.18	1	21.25	21.25	5	14,074	0.04%
2020/07/17	4	21.25	0	0.00	21.30	4	14,324	0.03%
2020/07/16	2	21.20	1	21.25	21.25	1	14,755	0.01%
2020/07/14	1	21.20	0	0.00	21.10	1	14,992	0.01%
2020/07/13	0	0.00	36	21.20	21.20	-36	15,222	-0.24%
2020/07/10	1	21.05	0	0.00	21.10	1	15,445	0.01%
2020/07/09	3	21.18	0	0.00	21.15	3	15,658	0.02%
2020/07/08	0.6	21.15	1	21.15	21.15	-0.4	15,732	0.00%
2020/07/07	11	21.09	1	21.15	21.15	10	15,884	0.06%
2020/07/06	0	0.00	12	21.15	21.15	-12	16,003	-0.07%
2020/07/03	0.1	21.00	1	21.00	21.00	-0.9	16,161	-0.01%
2020/07/01	0.1	20.95	0	0.00	20.85	0.1	16,609	0.00%
2020/06/30	10	20.85	1.3	20.77	20.75	8.7	16,804	0.05%
2020/06/29	1	20.65	0	0.00	20.65	1	17,040	0.01%
2020/06/19	5	20.80	1	20.70	20.70	4	18,589	0.02%
2020/06/17	2	20.80	0	0.00	20.85	2	19,718	0.01%
2020/06/12	4	20.63	2.1	20.61	20.75	1.9	22,198	0.01%
2020/06/11	7	20.92	5	20.90	20.90	2	22,958	0.01%
2020/06/10	10	21.25	2	21.20	21.25	8	23,323	0.03%
2020/06/09	0	0.00	2	21.20	21.25	-2	24,268	-0.01%
2020/06/08	2	21.25	11	21.26	21.30	-9	25,003	-0.04%
2020/06/04	0	0.00	11	21.07	21.25	-11	25,398	-0.04%
2020/06/03	0	0.00	1	21.10	21.10	-1	25,742	0.00%
2020/05/27	5	20.25	0	0.00	20.25	5	25,053	0.02%
2020/05/26	0	0.00	1	20.10	20.15	-1	25,163	0.00%
2020/05/25	2	20.00	0	0.00	20.00	2	25,240	0.01%
2020/05/15	10	20.05	0	0.00	19.95	10	25,381	0.04%
2020/05/12	7	20.06	0	0.00	20.00	7	25,212	0.03%
2020/05/11	0	0.00	21	20.18	20.10	-21	25,234	-0.08%
2020/05/08	4	19.85	0	0.00	19.85	4	25,156	0.02%
2020/05/06	0	0.00	1	19.70	19.70	-1	25,249	0.00%
2020/05/04	10	19.64	0	0.00	19.65	10	25,342	0.04%
2020/04/30	0	0.00	2	20.15	20.10	-2	25,228	-0.01%
2020/04/29	10	20.00	10	20.00	20.00	0	25,265	0.00%
2020/04/24	20	19.00	0.7	19.10	19.00	19.3	25,809	0.07%
2020/04/23	16	19.05	0	0.00	19.05	16	25,658	0.06%
2020/04/22	1	19.10	0	0.00	19.10	1	25,393	0.00%
2020/04/21	4	19.39	0	0.00	19.20	4	25,221	0.02%
2020/04/17	2	20.05	2	20.00	19.90	0	24,776	0.00%
2020/04/16	0	0.00	5	19.90	19.85	-5	24,497	-0.02%
2020/04/15	2	19.70	18	20.01	20.05	-16	24,252	-0.07%
2020/04/14	6	19.55	21	19.43	19.65	-15	23,939	-0.06%
2020/04/13	0	0.00	1	19.05	19.05	-1	23,578	0.00%
2020/04/10	1	19.20	1	19.05	19.15	0	23,446	0.00%
2020/04/09	0	0.00	2.4	18.78	18.75	-2.4	23,220	-0.01%
2020/04/08	1	18.50	0	0.00	18.50	1	22,998	0.00%
2020/04/07	0	0.00	21	18.40	18.50	-21	22,712	-0.09%
2020/04/06	2	18.15	0	0.00	18.30	2	22,477	0.01%
2020/04/01	4	18.19	0	0.00	18.10	4	22,150	0.02%
2020/03/30	5	17.97	0	0.00	18.20	5	21,535	0.02%
2020/03/27	3	18.65	26	18.49	18.40	-23	21,176	-0.11%
2020/03/26	8	18.16	2	18.15	18.15	6	20,639	0.03%
2020/03/25	7	18.15	22	18.23	18.15	-15	20,485	-0.07%
2020/03/24	3	17.48	12	17.53	17.40	-9	19,844	-0.05%
2020/03/23	16	16.50	7	16.52	16.50	9	19,386	0.05%
2020/03/20	26.6	17.02	5	17.21	17.40	21.6	18,736	0.12%
2020/03/19	17	16.18	2	16.25	16.05	15	17,913	0.08%
2020/03/18	20.5	17.17	1	17.35	17.10	19.5	16,928	0.12%
2020/03/17	11	17.35	22	17.45	17.35	-11	16,316	-0.07%
2020/03/16	24	18.33	10	18.35	18.15	14	15,366	0.09%
2020/03/13	18	18.39	8	18.38	18.95	10	14,721	0.07%
2020/03/12	18	19.72	0	0.00	19.60	18	13,646	0.13%
2020/03/10	7	20.07	10	20.10	20.30	-3	12,645	-0.02%
2020/03/09	7	20.43	0	0.00	20.35	7	12,210	0.06%
2020/03/06	1	20.70	0	0.00	20.70	1	11,700	0.01%
2020/03/02	15	20.63	0	0.00	20.60	15	11,319	0.13%
2020/02/26	11	20.88	1	20.85	20.85	10	11,439	0.09%
2020/02/25	3	20.95	0.3	21.00	20.95	2.7	11,264	0.02%
2020/02/21	2	21.30	0	0.00	21.25	2	11,015	0.02%
2020/02/19	0	0.00	10	21.40	21.50	-10	10,769	-0.09%
2020/02/17	1	21.30	10.3	21.27	21.30	-9.3	10,714	-0.09%
2020/02/14	0	0.00	1	21.25	21.30	-1	10,732	-0.01%
2020/02/13	0	0.00	1	21.25	21.25	-1	10,722	-0.01%
2020/02/12	2	21.20	2	21.30	21.15	0	10,772	0.00%
2020/02/11	1	21.25	10	21.25	21.25	-9	10,662	-0.08%
2020/02/10	1	21.05	4	21.19	21.20	-3	10,596	-0.03%
2020/02/06	0	0.00	13	21.14	21.20	-13	10,440	-0.12%
2020/02/04	0	0.00	3	20.80	20.85	-3	10,191	-0.03%
2020/02/03	14	20.51	0	0.00	20.70	14	10,148	0.14%
2020/01/31	6	20.84	0	0.00	20.80	6	9,884	0.06%
2020/01/30	23	20.74	2	20.70	20.60	21	9,584	0.22%
2020/01/20	0	0.00	2	21.43	21.50	-2	8,879	-0.02%
2020/01/17	8.9	21.21	4	21.18	21.25	4.9	8,729	0.06%
2020/01/08	11.9	20.68	2	20.65	20.65	9.9	8,700	0.11%
2019/12/31	1	20.80	0	0.00	20.75	1	8,612	0.01%
2019/12/26	0.1	20.95	0	0.00	20.95	0.1	8,622	0.00%
2019/12/24	0	0.00	0.8	20.90	20.85	-0.8	8,737	-0.01%
2019/12/20	0	0.00	6.3	20.90	20.80	-6.3	8,830	-0.07%
2019/12/19	0	0.00	2	20.93	20.85	-2	8,682	-0.02%
2019/12/18	0	0.00	11	20.77	21.00	-11	8,649	-0.13%
2019/12/17	9	20.70	5	20.75	20.85	4	8,674	0.05%
2019/12/16	4	20.70	10	20.70	20.70	-6	8,517	-0.07%
2019/12/13	7	20.70	1	20.70	20.75	6	8,560	0.07%
2019/12/12	3	20.85	0	0.00	20.75	3	8,327	0.04%
2019/12/11	0	0.00	2.7	20.71	20.70	-2.7	8,314	-0.03%
2019/12/09	0	0.00	132	20.70	20.80	-132	8,394	-1.57%	大賣/鉅額交易
2019/12/06	0	0.00	153	20.70	20.65	-153	8,455	-1.81%	大賣/鉅額交易
2019/12/05	11.6	20.72	0	0.00	20.65	11.6	8,435	0.14%
2019/12/04	5	20.70	10	20.70	20.80	-5	8,368	-0.06%
2019/12/03	1	20.70	0	0.00	20.75	1	8,379	0.01%
2019/11/29	1	20.75	0	0.00	20.75	1	8,407	0.01%
2019/11/26	1	20.75	2	20.95	20.95	-1	8,534	-0.01%
2019/11/25	3	20.75	0	0.00	20.75	3	7,826	0.04%
2019/11/20	1	20.85	0	0.00	20.95	1	8,002	0.01%
2019/11/15	0.9	20.80	0	0.00	20.75	0.9	8,099	0.01%
2019/11/14	3	20.83	0	0.00	20.70	3	8,101	0.04%
2019/11/13	3	20.87	0	0.00	20.85	3	8,288	0.04%
2019/11/12	2	20.95	0	0.00	21.00	2	8,363	0.02%
2019/11/08	0	0.00	5.8	21.06	21.10	-5.8	9,138	-0.06%
2019/11/05	2	20.90	0	0.00	21.05	2	9,554	0.02%
2019/11/04	9	20.92	0	0.00	21.00	9	9,700	0.09%
2019/10/31	0	0.00	2	20.95	20.95	-2	10,080	-0.02%
2019/10/30	2	20.75	0	0.00	20.90	2	10,144	0.02%
2019/10/29	1	20.80	0	0.00	20.80	1	10,272	0.01%
2019/10/23	1	20.50	0	0.00	20.55	1	10,453	0.01%
2019/10/22	4.5	20.60	1.6	20.70	20.70	2.9	10,481	0.03%
2019/10/21	1	20.60	0	20.70	20.65	1	10,460	0.01%
2019/10/15	6	20.50	0	0.00	20.50	6	10,299	0.06%
2019/10/14	0.9	20.60	1	20.45	20.55	-0.1	10,337	0.00%
2019/10/04	10	20.40	0	0.00	20.45	10	10,251	0.10%
2019/10/03	2	20.40	0	0.00	20.40	2	10,249	0.02%
2019/10/01	0	0.00	1	20.65	20.65	-1	10,161	-0.01%
2019/09/27	4.2	20.53	0	0.00	20.50	4.2	10,090	0.04%
2019/09/25	0	0.00	15	20.53	20.65	-15	10,119	-0.15%
2019/09/24	0	0.00	10	20.55	20.70	-10	10,143	-0.10%
2019/09/23	0.3	20.90	22	20.80	20.70	-21.7	10,123	-0.21%
2019/09/20	0	0.00	5.2	20.75	20.80	-5.2	10,251	-0.05%
2019/09/18	0	0.00	0.6	20.85	20.85	-0.6	10,038	-0.01%
2019/09/17	0	0.00	0.9	20.80	20.70	-0.9	9,926	-0.01%
2019/09/16	0	0.00	0.4	20.70	20.60	-0.4	10,112	0.00%
2019/09/12	1	20.55	0	0.00	20.55	1	10,108	0.01%
2019/09/11	0	0.00	0.1	20.65	20.60	-0.1	10,267	0.00%
2019/09/05	1	20.25	7	20.21	20.30	-6	10,346	-0.06%
2019/09/04	0	0.00	48	20.10	20.20	-48	10,457	-0.46%
2019/08/30	2	19.80	1	19.85	20.00	1	10,809	0.01%
2019/08/28	3	19.60	0	0.00	19.60	3	10,778	0.03%
2019/08/26	1	19.55	0	0.00	19.55	1	10,765	0.01%
2019/08/23	0	0.00	0.5	19.75	19.75	-0.5	10,769	0.00%
2019/08/20	1	19.80	20	19.76	19.75	-19	11,236	-0.17%
2019/08/19	10	19.90	1	19.85	19.85	9	11,255	0.08%
2019/08/14	18.4	19.75	5	19.75	19.70	13.4	11,117	0.12%
2019/08/13	21.2	20.75	28	20.71	20.70	-6.8	10,754	-0.06%
2019/08/12	5	20.80	11	20.95	20.85	-6	10,530	-0.06%
2019/08/07	1	20.55	0	0.00	20.55	1	10,387	0.01%
2019/08/06	6	20.48	13	20.50	20.60	-7	10,365	-0.07%
2019/08/05	4	20.54	2	20.60	20.65	2	10,272	0.02%
2019/08/02	2	20.60	0	0.00	20.65	2	10,245	0.02%
2019/08/01	5	20.88	0	0.00	20.85	5	10,182	0.05%
2019/07/31	5	21.15	0	0.00	21.00	5	10,046	0.05%
2019/07/30	1	21.20	0	0.00	21.10	1	9,937	0.01%
2019/07/23	7	21.06	0	0.00	21.00	7	10,195	0.07%
2019/07/18	0	0.00	1	20.95	21.00	-1	10,415	-0.01%
2019/07/16	1	20.80	0	0.00	20.80	1	10,643	0.01%
2019/07/15	0	0.00	1	20.85	20.80	-1	10,837	-0.01%
2019/07/12	1	20.80	0	0.00	20.80	1	11,009	0.01%
2019/07/10	1	20.70	0	0.00	20.75	1	11,224	0.01%
2019/07/09	11	20.68	0	0.00	20.70	11	11,211	0.10%
2019/07/03	10	20.60	0	0.00	20.65	10	11,336	0.09%
2019/07/01	2	20.73	0	0.00	20.70	2	11,369	0.02%
2019/06/27	0	0.00	0.3	20.90	20.90	-0.3	11,419	0.00%
2019/06/26	0	0.00	0.5	20.85	20.75	-0.5	11,430	0.00%
2019/06/24	8	20.78	0	0.00	20.85	8	11,452	0.07%
2019/06/21	0	0.00	0.2	20.80	20.75	-0.2	11,446	0.00%
2019/06/20	3	20.90	0	0.00	20.90	3	11,293	0.03%
2019/06/19	0	0.00	3	20.85	20.90	-3	11,262	-0.03%
2019/06/18	10	20.60	0	0.00	20.65	10	11,078	0.09%
2019/06/12	1	20.25	0	0.00	20.25	1	11,283	0.01%
2019/06/11	4	20.50	20	20.55	20.45	-16	11,165	-0.14%
2019/06/10	20	20.80	0	0.00	20.80	20	11,040	0.18%
2019/06/06	0	0.00	13	20.68	20.70	-13	10,950	-0.12%
2019/06/05	0	0.00	1	20.50	20.55	-1	10,820	-0.01%
2019/05/31	0	0.00	2.9	20.52	20.55	-2.9	10,606	-0.03%
2019/05/30	0	0.00	1	20.40	20.40	-1	10,475	-0.01%
2019/05/28	4	20.10	2	20.05	20.25	2	10,673	0.02%
2019/05/24	1	19.95	0	0.00	20.00	1	10,272	0.01%
2019/05/21	0	0.00	1	20.10	20.15	-1	10,356	-0.01%
2019/05/17	3	19.72	0	0.00	19.65	3	10,021	0.03%
2019/05/16	9	19.79	10	19.80	19.70	-1	9,990	-0.01%
2019/05/15	9	19.93	0	0.00	19.90	9	9,923	0.09%
2019/05/14	7.4	19.91	10	19.75	19.85	-2.6	10,004	-0.03%
2019/05/13	2	20.00	14.9	20.00	19.95	-12.9	9,965	-0.13%
2019/05/10	6	20.03	0	0.00	20.00	6	10,008	0.06%
2019/05/08	1	20.05	31	20.06	20.25	-30	9,835	-0.31%
2019/05/07	0	0.00	58	20.30	20.25	-58	9,755	-0.59%
2019/05/06	3	20.20	97	20.29	20.20	-94	9,774	-0.96%
2019/05/03	0	0.00	1	20.50	20.45	-1	9,644	-0.01%
2019/05/02	3	20.50	0	0.00	20.50	3	9,555	0.03%
2019/04/30	0	0.00	7	20.42	20.50	-7	9,531	-0.07%
2019/04/29	8	20.50	1	20.50	20.50	7	9,581	0.07%
2019/04/26	0	0.00	1	20.25	20.35	-1	9,666	-0.01%
2019/04/25	1	20.35	2	20.40	20.35	-1	9,586	-0.01%
2019/04/24	0	0.00	1	20.50	20.50	-1	9,579	-0.01%
2019/04/22	0	0.00	6	20.07	20.20	-6	9,510	-0.06%
2019/04/19	0	0.00	5	19.94	19.95	-5	9,514	-0.05%
2019/04/18	10	19.80	1	19.80	19.85	9	9,388	0.10%
2019/04/17	0	0.00	2	19.68	19.70	-2	9,448	-0.02%
2019/04/16	0	0.00	4	19.54	19.65	-4	9,362	-0.04%
2019/04/15	1	19.40	0	0.00	19.40	1	9,334	0.01%
2019/04/11	2	19.43	1.3	19.45	19.45	0.7	9,386	0.01%
2019/04/10	0	0.00	3	19.47	19.50	-3	9,410	-0.03%
2019/04/08	1	19.40	0	0.00	19.45	1	9,461	0.01%
2019/04/02	12	19.45	0	0.00	19.40	12	9,403	0.13%
2019/03/29	1	19.50	0	0.00	19.50	1	9,259	0.01%
2019/03/28	0	0.00	7	19.35	19.40	-7	9,229	-0.08%
2019/03/27	4	19.40	0	0.00	19.40	4	9,246	0.04%
2019/03/26	8	19.45	0	0.00	19.40	8	9,363	0.09%
2019/03/22	0	0.00	5	19.40	19.45	-5	9,443	-0.05%
2019/03/21	1	19.50	5	19.50	19.50	-4	9,409	-0.04%
2019/03/20	0	0.00	5	19.30	19.50	-5	9,341	-0.05%
2019/03/19	0	0.00	3	19.28	19.25	-3	9,172	-0.03%
2019/03/18	4	19.10	0	0.00	19.20	4	9,105	0.04%
2019/03/15	1	19.00	1	19.00	19.00	0	9,054	0.00%
2019/03/14	2	19.05	0.6	19.05	19.00	1.4	8,868	0.02%
2019/03/13	2	19.08	1	19.05	19.10	1	8,966	0.01%
2019/03/11	0	0.00	3	18.95	18.90	-3	9,069	-0.03%
2019/03/08	0	0.00	5	18.85	18.90	-5	9,046	-0.06%
2019/03/07	2	18.95	14	18.93	18.90	-12	9,243	-0.13%
2019/03/05	0	0.00	2	18.85	18.95	-2	9,267	-0.02%
2019/02/27	0.1	19.05	1	19.00	19.10	-0.9	9,160	-0.01%
2019/02/26	6	19.00	2	18.98	19.00	4	9,034	0.04%
2019/02/25	1	18.90	1	18.85	18.95	0	8,920	0.00%
2019/02/22	0	0.00	10	18.80	18.90	-10	8,881	-0.11%
2019/02/21	0	0.00	1.3	18.80	18.80	-1.3	8,809	-0.01%
2019/02/20	0	0.00	10.3	18.80	18.80	-10.3	8,809	-0.12%
2019/02/19	0	0.00	1	18.70	18.70	-1	8,705	-0.01%
2019/02/18	0	0.00	7.1	18.69	18.70	-7.1	8,665	-0.08%
2019/02/15	3	18.55	1	18.60	18.55	2	8,647	0.02%
2019/02/14	0	0.00	9.5	18.65	18.60	-9.5	8,558	-0.11%
2019/02/13	5	18.70	0	0.00	18.60	5	8,503	0.06%
2019/02/12	12	18.60	11	18.65	18.65	1	8,374	0.01%
2019/02/11	0	0.00	6	18.50	18.60	-6	8,317	-0.07%
2019/01/30	0	0.00	4	18.54	18.50	-4	8,268	-0.05%
2019/01/29	0	0.00	10	18.40	18.50	-10	8,143	-0.12%
2019/01/22	1	18.45	0	0.00	18.45	1	8,137	0.01%
2019/01/21	0	0.00	6.9	18.40	18.35	-6.9	8,106	-0.09%
2019/01/16	2	18.15	0	0.00	18.10	2	8,240	0.02%
2019/01/14	1	18.10	1	18.10	18.10	0	8,090	0.00%
2019/01/11	0	0.00	5	18.15	18.15	-5	8,147	-0.06%
2019/01/09	0	0.00	23	17.96	18.00	-23	7,915	-0.29%
2019/01/08	3	17.80	0	0.00	17.80	3	7,861	0.04%
2019/01/03	4	17.60	0	0.00	17.70	4	8,863	0.05%
2018/12/28	0	0.00	200	17.65	17.65	-200	8,911	-2.24%	大賣/鉅額交易
2018/12/27	0	0.00	1	17.55	17.60	-1	9,019	-0.01%
2018/12/26	9	17.50	0	0.00	17.40	9	9,107	0.10%
2018/12/25	1	17.45	0	0.00	17.45	1	9,110	0.01%
2018/12/22	1	17.55	0	0.00	17.55	1	9,122	0.01%
2018/12/20	0	0.00	4	17.65	17.65	-4	9,265	-0.04%
2018/12/19	2	17.60	0	0.00	17.70	2	9,304	0.02%
2018/12/18	8	17.58	0	0.00	17.55	8	9,217	0.09%
2018/12/17	3	17.77	6	17.75	17.80	-3	9,352	-0.03%
2018/12/14	2	17.65	0	0.00	17.80	2	9,326	0.02%
2018/12/11	1	17.70	0	0.00	17.80	1	9,355	0.01%
2018/12/10	7	17.70	5	17.75	17.70	2	9,422	0.02%
2018/12/07	2	17.80	0	0.00	17.90	2	9,465	0.02%
2018/12/05	0	0.00	1	17.90	17.85	-1	9,408	-0.01%
2018/11/30	6	17.86	0	0.00	17.90	6	9,543	0.06%
2018/11/29	2	17.78	0	0.00	17.80	2	9,462	0.02%
2018/11/16	1	17.85	3	17.90	17.90	-2	9,685	-0.02%
2018/11/08	0	0.00	8	17.90	18.00	-8	11,682	-0.07%
2018/11/07	0	0.00	8.7	17.68	17.85	-8.7	11,759	-0.07%
2018/11/01	0	0.00	11	17.30	17.30	-11	12,122	-0.09%
2018/10/29	22	17.08	0	0.00	17.10	22	12,231	0.18%
2018/10/26	9	17.08	6.2	17.04	17.10	2.9	12,348	0.02%
2018/10/25	7	17.07	0	0.00	17.10	7	12,348	0.06%
2018/10/24	6	17.05	0	0.00	17.30	6	12,417	0.05%
2018/10/23	8.2	17.31	0	0.00	17.30	8.2	12,455	0.07%
2018/10/17	6	17.52	0	0.00	17.40	6	12,729	0.05%
2018/10/16	10	17.40	0	0.00	17.45	10	12,671	0.08%
2018/10/15	30	17.47	0	0.00	17.40	30	12,580	0.24%
2018/10/12	6	17.67	0	0.00	17.65	6	12,390	0.05%
2018/10/11	45	17.63	0	0.00	17.50	45	12,301	0.37%
2018/10/09	1	18.05	0	0.00	18.10	1	11,670	0.01%
2018/10/08	1	18.10	0	0.00	18.05	1	11,671	0.01%
2018/10/05	1	18.10	0	0.00	18.15	1	11,634	0.01%
2018/10/04	3	18.25	2	18.25	18.25	1	11,540	0.01%
2018/10/03	1	18.45	0	0.00	18.45	1	11,417	0.01%
2018/10/02	2	18.48	0	0.00	18.45	2	11,434	0.02%
2018/09/26	3	18.45	0	0.00	18.40	3	11,365	0.03%
2018/09/25	2	18.55	10.4	18.55	18.60	-8.4	11,394	-0.07%
2018/09/21	17	18.40	1.3	18.60	18.60	15.7	11,413	0.14%
2018/09/18	2	18.05	10	18.10	18.10	-8	11,495	-0.07%
2018/09/13	0	0.00	13	18.05	18.15	-13	11,823	-0.11%
2018/09/11	0	0.00	21	18.00	18.05	-21	11,943	-0.18%
2018/09/10	8	17.96	0	0.00	18.00	8	12,166	0.07%
2018/09/07	2	18.00	0	0.00	18.10	2	12,444	0.02%
2018/09/06	0	0.00	5	18.10	18.10	-5	12,489	-0.04%
2018/09/05	9	18.07	0	0.00	18.00	9	12,409	0.07%
2018/09/03	0	0.00	16	18.13	18.10	-16	12,478	-0.13%
2018/08/31	0	0.00	10	18.15	18.25	-10	12,548	-0.08%
2018/08/28	1	18.05	0	0.00	18.15	1	12,847	0.01%
2018/08/27	1	18.00	0	0.00	18.00	1	12,960	0.01%
2018/08/22	6	18.20	22	18.25	18.20	-16	14,231	-0.11%
2018/08/21	24	17.95	11	17.96	18.15	13	14,218	0.09%
2018/08/20	15	18.77	19.2	18.81	18.90	-4.2	13,818	-0.03%
2018/08/17	0	0.00	0.2	18.80	18.70	-0.2	13,338	0.00%
2018/08/16	4	18.63	3	18.70	18.70	1	13,181	0.01%
2018/08/15	18	18.68	5	18.75	18.70	13	13,047	0.10%
2018/08/14	22	18.79	0	0.00	18.80	22	12,978	0.17%
2018/08/13	45	18.89	0	0.00	18.80	45	12,889	0.35%
2018/08/10	2	18.95	0	0.00	18.95	2	12,762	0.02%
2018/08/09	0	0.00	5	18.90	18.90	-5	12,755	-0.04%
2018/08/06	2	18.80	0	0.00	18.80	2	12,814	0.02%
2018/08/03	0.1	18.70	2	18.65	18.70	-1.9	12,776	-0.01%
2018/08/02	5	18.60	0	0.00	18.60	5	12,775	0.04%
2018/08/01	5	18.60	2	18.70	18.70	3	12,639	0.02%
2018/07/31	2	18.60	20	18.60	18.70	-18	12,524	-0.14%
2018/07/30	0	0.00	114.8	18.55	18.55	-114.8	12,369	-0.93%	大賣/鉅額交易
2018/07/27	0.8	18.40	6.5	18.35	18.45	-5.7	12,232	-0.05%
2018/07/26	20	18.25	0	0.00	18.30	20	12,224	0.16%
2018/07/25	0	0.00	2.3	18.19	18.15	-2.3	12,365	-0.02%
2018/07/13	1	17.80	0	0.00	17.85	1	12,543	0.01%
2018/07/12	0	0.00	2	17.70	17.80	-2	12,587	-0.02%
2018/07/11	15	17.65	30	17.68	17.70	-15	12,646	-0.12%
2018/07/06	0.2	17.60	0	0.00	17.60	0.2	12,816	0.00%
2018/07/04	5	17.60	0	0.00	17.65	5	12,880	0.04%
2018/07/03	1	17.65	0	0.00	17.60	1	12,974	0.01%
2018/06/28	2	17.60	0	0.00	17.65	2	12,695	0.02%
2018/06/27	5	17.65	0	0.00	17.65	5	12,577	0.04%
2018/06/22	50	17.65	0	0.00	17.75	50	12,418	0.40%
2018/06/20	0	0.00	2	17.80	17.70	-2	12,350	-0.02%
2018/06/19	88	17.70	0	0.00	17.65	88	12,209	0.72%
2018/06/15	0	0.00	10	17.85	17.80	-10	11,946	-0.08%
2018/06/14	8	17.95	0	0.00	17.90	8	11,582	0.07%
2018/06/13	10	18.05	35	18.00	18.05	-25	11,441	-0.22%
2018/06/11	3	18.10	0	0.00	18.10	3	11,623	0.03%
2018/06/08	3	18.15	0	0.00	18.20	3	11,562	0.03%
2018/06/06	0	0.00	46	18.10	18.10	-46	11,502	-0.40%
2018/06/05	5	17.95	12	18.01	18.05	-7	11,367	-0.06%
2018/06/01	0	0.00	6.1	17.76	17.85	-6.1	11,070	-0.05%
2018/05/30	38	17.88	0	0.00	17.80	38	10,138	0.37%
2018/05/29	0	0.00	23	17.99	18.00	-23	9,843	-0.23%
2018/05/28	0	0.00	30	18.00	18.00	-30	9,812	-0.31%
2018/05/22	0	0.00	20	17.70	17.70	-20	9,653	-0.21%
2018/05/18	5	17.60	0	0.00	17.60	5	9,787	0.05%
2018/05/17	0	0.00	1	17.55	17.50	-1	9,957	-0.01%
2018/05/16	0	0.00	58	17.50	17.55	-58	10,173	-0.57%
2018/05/15	0	0.00	2	17.50	17.45	-2	10,512	-0.02%
2018/05/11	0	0.00	2	17.35	17.35	-2	11,012	-0.02%
2018/05/10	10	17.25	0	0.00	17.25	10	10,933	0.09%
2018/05/09	3	17.25	0	0.00	17.25	3	10,870	0.03%
2018/05/02	12	17.40	10	17.30	17.45	2	10,904	0.02%
2018/04/27	1	17.20	2	17.25	17.25	-1	10,629	-0.01%
2018/04/26	0	0.00	0.4	17.15	17.10	-0.4	10,667	0.00%
2018/04/23	3	17.13	0	0.00	17.10	3	10,738	0.03%
2018/04/20	20	17.10	0	0.00	17.10	20	10,752	0.19%
2018/04/19	2	17.25	0	0.00	17.25	2	10,701	0.02%
2018/04/09	1	17.15	0	0.00	17.20	1	11,011	0.01%
2018/04/03	19	17.20	0	0.00	17.15	19	10,895	0.17%
2018/04/02	11	17.20	1	17.20	17.20	10	10,927	0.09%
2018/03/29	25	17.20	0	0.00	17.15	25	10,953	0.23%
2018/03/26	6	17.10	14	17.05	17.20	-8	10,813	-0.07%
2018/03/23	30	17.00	0	0.00	17.05	30	10,734	0.28%
2018/03/21	0	0.00	5	17.10	17.10	-5	10,724	-0.05%
2018/03/20	2	17.13	0	0.00	17.10	2	10,896	0.02%
2018/03/14	7	17.20	3	17.15	17.15	4	10,670	0.04%
2018/03/12	0	0.00	2.9	17.08	17.15	-2.9	10,692	-0.03%
2018/03/09	0	0.00	29	16.91	17.00	-29	10,712	-0.27%
2018/03/06	10	16.85	0	0.00	16.85	10	10,992	0.09%
2018/03/05	15	16.90	0	0.00	16.70	15	11,345	0.13%
2018/03/01	1	16.85	0	0.00	16.90	1	11,226	0.01%
2018/02/23	0	0.00	20	17.00	17.05	-20	10,990	-0.18%
2018/02/12	1	16.50	0	0.00	16.50	1	11,125	0.01%
2018/02/09	5	16.40	0	0.00	16.40	5	10,999	0.05%
2018/02/08	15	16.50	0	0.00	16.50	15	10,777	0.14%
2018/02/07	14	16.73	20	16.65	16.60	-6	10,524	-0.06%
2018/02/06	56	16.53	4	16.80	16.50	52	10,135	0.51%
2018/02/05	12	17.05	0	0.00	17.05	12	9,455	0.13%
2018/01/31	0	0.00	2.7	17.25	17.35	-2.7	9,555	-0.03%
2018/01/30	30	17.17	0	0.00	17.15	30	9,536	0.31%
2018/01/26	2	17.30	10	17.30	17.35	-8	9,456	-0.08%
2018/01/25	0	0.00	3	17.35	17.40	-3	9,417	-0.03%
2018/01/24	0	0.00	0	17.25	17.25	0	9,306	0.00%
2018/01/22	12	17.25	0	0.00	17.35	12	9,168	0.13%
2018/01/18	3	17.37	0	0.00	17.40	3	9,171	0.03%
2018/01/16	0	0.00	9.4	17.31	17.35	-9.4	9,128	-0.10%
2018/01/12	0	0.00	6	17.29	17.30	-6	9,200	-0.07%
2018/01/11	3	17.30	2	17.25	17.20	1	9,126	0.01%
2018/01/10	0	0.00	10	17.35	17.35	-10	9,239	-0.11%
2018/01/09	0	0.00	3	17.33	17.35	-3	9,234	-0.03%
2018/01/08	0	0.00	12	17.12	17.30	-12	9,209	-0.13%
2018/01/05	10	16.90	0	0.00	16.90	10	9,020	0.11%
2018/01/03	0	0.00	5	16.70	16.75	-5	9,229	-0.05%
2018/01/02	0	0.00	1.3	16.65	16.65	-1.3	9,245	-0.01%