合庫金 (5880)-日盛-大墩券商分點個股進出

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
25.70
漲跌
--
漲幅
0.00%
成交量
10,817張
產業
上市金融類股
1865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

合庫金 (5880)籌碼相關－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/04/06	0	0.00	3	26.40	26.20	-3	9,079	-0.03%
2023/03/31	0	0.00	0.1	26.25	26.10	-0.1	9,045	0.00%
2023/03/30	1	26.10	0	0.00	26.10	1	8,906	0.01%
2023/03/29	2	26.10	0	0.00	26.25	2	8,895	0.02%
2023/03/28	0	26.25	0	0.00	26.20	0	8,927	0.00%
2023/03/24	3	26.07	8	26.04	26.15	-5	9,126	-0.05%
2023/03/23	9.3	25.98	1.2	26.14	26.10	8.1	9,185	0.09%
2023/03/22	5	25.75	0	0.00	25.95	5	9,291	0.05%
2023/03/21	16	25.48	3.7	25.35	25.40	12.3	9,397	0.13%
2023/03/20	5	25.20	0	0.00	25.20	5	9,381	0.05%
2023/03/17	10.1	25.34	10	25.40	25.35	0.1	9,373	0.00%
2023/03/16	2	25.38	3.4	25.40	25.30	-1.4	9,266	-0.02%
2023/03/15	22.4	25.76	6	25.69	25.60	16.4	9,225	0.18%
2023/03/14	5.2	25.87	9	25.83	25.80	-3.8	9,155	-0.04%
2023/03/13	0	0.00	1	26.05	26.10	-1	9,006	-0.01%
2023/03/10	11	26.20	1	26.35	26.15	10	8,939	0.11%
2023/03/09	6.2	26.40	0	0.00	26.45	6.2	8,876	0.07%
2023/03/08	1	26.70	0	0.00	26.60	1	9,494	0.01%
2023/03/07	1	26.60	0	0.00	26.65	1	9,537	0.01%
2023/03/06	1	26.70	0	0.00	26.60	1	9,720	0.01%
2023/03/03	0	26.45	0	0.00	26.40	0	9,859	0.00%
2023/03/01	6.2	26.46	0	0.00	26.45	6.2	9,981	0.06%
2023/02/23	0	0.00	3	26.75	26.80	-3	9,698	-0.03%
2023/02/21	1	26.65	0	0.00	26.70	1	9,769	0.01%
2023/02/20	10	26.55	0.1	26.90	26.85	9.9	9,878	0.10%
2023/02/16	1	26.60	0	0.00	26.55	1	10,233	0.01%
2023/02/15	0.3	26.75	0.3	26.67	26.60	0	10,466	0.00%
2023/02/10	0.3	26.48	0	0.00	26.60	0.3	10,481	0.00%
2023/02/08	3	26.38	0	0.00	26.35	3	10,628	0.03%
2023/02/07	0.9	26.50	0	0.00	26.40	0.9	10,665	0.01%
2023/02/06	5	26.44	0	0.00	26.35	5	10,631	0.05%
2023/02/03	1	26.50	0	0.00	26.65	1	10,580	0.01%
2023/02/02	2	26.50	0	0.00	26.65	2	10,707	0.02%
2023/02/01	13.2	26.45	0	0.00	26.55	13.2	10,732	0.12%
2023/01/31	8.3	26.74	0.1	26.85	26.45	8.2	10,807	0.08%
2023/01/30	0	0.00	4.5	26.81	27.30	-4.5	10,592	-0.04%
2023/01/13	0.4	26.50	0	0.00	26.35	0.4	10,296	0.00%
2023/01/12	2	26.40	0	0.00	26.40	2	10,533	0.02%
2023/01/11	1	26.65	0	0.00	26.70	1	10,584	0.01%
2023/01/10	0.2	26.95	0.2	27.00	27.00	-0.1	10,562	0.00%
2023/01/09	0	0.00	51	26.98	27.00	-51	10,529	-0.48%
2023/01/06	0	0.00	4	26.40	26.30	-4	10,405	-0.04%
2022/12/30	5	25.87	0	0.00	26.00	5	10,957	0.05%
2022/12/23	1.6	25.97	0	0.00	25.95	1.6	11,684	0.01%
2022/12/20	1.2	25.87	0	0.00	25.95	1.2	12,328	0.01%
2022/12/14	1	26.40	2	26.50	26.50	-1	12,412	-0.01%
2022/12/13	11.2	26.05	1	26.25	26.10	10.2	12,333	0.08%
2022/12/12	0.2	26.25	0	0.00	26.35	0.2	12,230	0.00%
2022/12/09	0	0.00	1	26.10	26.25	-1	12,487	-0.01%
2022/12/08	12	26.00	0	0.00	26.05	12	12,568	0.10%
2022/12/07	0	0.00	2	26.20	26.05	-2	12,641	-0.02%
2022/12/06	1.1	26.00	0	0.00	25.80	1.1	12,595	0.01%
2022/12/05	2	26.23	0	0.00	26.10	2	12,518	0.02%
2022/12/01	2	26.58	0	0.00	26.70	2	12,608	0.02%
2022/11/30	0.9	26.60	0	0.00	26.65	0.9	12,656	0.01%
2022/11/28	5	25.85	5	26.25	26.15	0	11,974	0.00%
2022/11/25	13	26.21	0.7	26.30	26.30	12.3	11,936	0.10%
2022/11/23	0.1	26.20	0	0.00	26.10	0.1	11,882	0.00%
2022/11/22	0.4	25.90	0	0.00	26.05	0.4	11,925	0.00%
2022/11/21	0.2	25.80	0.1	25.85	26.05	0.1	11,901	0.00%
2022/11/17	0.1	26.25	0	0.00	26.20	0.1	11,781	0.00%
2022/11/14	1	26.60	0	0.00	26.55	1	11,644	0.01%
2022/11/10	1.2	25.93	0	0.00	25.90	1.2	11,291	0.01%
2022/11/08	0	0.00	0.6	25.70	25.75	-0.6	11,330	-0.01%
2022/11/07	2	25.45	7	25.40	25.60	-5	11,381	-0.04%
2022/11/04	1	25.00	7	25.56	25.75	-6	11,487	-0.05%
2022/11/03	2	24.80	0	0.00	25.00	2	11,813	0.02%
2022/11/02	3	25.15	3	25.30	25.00	0	12,342	0.00%
2022/11/01	1	24.90	0	0.00	25.35	1	12,608	0.01%
2022/10/31	1	25.05	0	0.00	25.00	1	12,742	0.01%
2022/10/25	0	0.00	1	24.85	25.15	-1	12,628	-0.01%
2022/10/24	0	0.00	44.2	24.80	24.70	-44.2	12,685	-0.35%
2022/10/21	1	24.50	0	0.00	24.50	1	12,695	0.01%
2022/10/20	3	23.40	2	23.98	24.25	1	12,711	0.01%
2022/10/19	5	24.44	0	0.00	24.05	5	12,455	0.04%
2022/10/18	3.6	24.40	0	0.00	24.40	3.6	12,381	0.03%
2022/10/17	15	24.24	0	0.00	24.35	15	12,424	0.12%
2022/10/14	5	24.51	0	0.00	24.50	5	12,338	0.04%
2022/10/13	2.3	24.77	0	0.00	24.55	2.3	12,294	0.02%
2022/10/12	5.5	25.02	1	25.15	25.10	4.5	12,086	0.04%
2022/10/11	7.4	25.25	0	0.00	25.05	7.4	12,050	0.06%
2022/10/07	6	25.72	0	0.00	25.80	6	11,877	0.05%
2022/10/06	1	25.90	0	0.00	26.05	1	11,876	0.01%
2022/10/05	2	25.85	0	0.00	25.70	2	11,928	0.02%
2022/10/04	2	25.53	0	0.00	25.85	2	12,010	0.02%
2022/10/03	3.2	25.91	0	0.00	25.70	3.2	11,928	0.03%
2022/09/30	1	26.30	2	26.53	26.25	-1	11,847	-0.01%
2022/09/29	3.3	26.27	1	26.25	26.50	2.3	11,723	0.02%
2022/09/28	1	26.30	16.6	26.23	26.45	-15.6	11,616	-0.13%
2022/09/27	1	26.15	0	0.00	26.15	1	11,348	0.01%
2022/09/26	4	26.30	14.1	26.26	26.25	-10.1	11,344	-0.09%
2022/09/23	1	26.75	0.3	26.90	26.70	0.7	11,305	0.01%
2022/09/22	2	26.70	0.2	26.90	26.80	1.9	11,349	0.02%
2022/09/21	2	27.15	0	0.00	27.10	2	11,282	0.02%
2022/09/20	0	0.00	25	27.11	27.25	-25	11,226	-0.22%
2022/09/19	4.1	27.26	0	0.00	27.15	4.1	11,210	0.04%
2022/09/16	0	0.00	8.7	27.41	27.55	-8.7	11,247	-0.08%
2022/09/15	0	27.25	0	0.00	27.50	0	11,072	0.00%
2022/09/14	110.2	27.15	100	27.10	27.05	10.2	11,004	0.09%	大買/
2022/09/13	0	27.55	0	0.00	27.45	0	11,194	0.00%
2022/09/12	0.2	27.30	0	0.00	27.45	0.2	11,344	0.00%
2022/09/07	17.1	27.00	0	0.00	26.95	17.1	11,667	0.15%
2022/09/06	0	27.40	0	0.00	27.45	0	11,649	0.00%
2022/09/02	5	27.04	0	0.00	27.00	5	11,766	0.04%
2022/09/01	3.1	27.10	0	0.00	27.10	3.1	11,789	0.03%
2022/08/31	1	27.30	0	0.00	27.65	1	11,666	0.01%
2022/08/29	1	27.00	0	0.00	27.20	1	11,546	0.01%
2022/08/26	0.6	27.50	1	27.40	27.45	-0.5	11,499	0.00%
2022/08/25	7	27.35	2	27.30	27.30	5	11,554	0.04%
2022/08/24	1	27.00	1	26.95	27.00	0	11,704	0.00%
2022/08/23	3	27.10	0	0.00	27.00	3	12,626	0.02%
2022/08/17	2	27.65	0	0.00	27.75	2	13,336	0.01%
2022/08/16	2.4	27.51	0	0.00	27.65	2.4	13,368	0.02%
2022/08/15	0	0.00	10	27.45	27.50	-10	13,566	-0.07%
2022/08/12	0	0.00	0.1	27.45	27.45	-0.1	13,803	0.00%
2022/08/10	0	0.00	6.6	27.13	27.20	-6.6	14,470	-0.05%
2022/08/09	2	28.40	27	28.21	28.50	-25	14,249	-0.18%
2022/08/05	0	0.00	15	27.65	27.65	-15	13,808	-0.11%
2022/08/03	2	27.18	0	0.00	27.35	2	14,159	0.01%
2022/08/02	7	27.30	0	0.00	27.25	7	14,481	0.05%
2022/08/01	1	27.35	0	0.00	27.45	1	14,811	0.01%
2022/07/15	1	25.50	0	0.00	25.30	1	15,302	0.01%
2022/07/14	0	0.00	1	25.85	25.80	-1	15,370	-0.01%
2022/07/13	8	25.81	0	0.00	25.85	8	15,416	0.05%
2022/07/11	0.3	25.96	0	0.00	25.65	0.3	15,653	0.00%
2022/07/06	6.1	26.15	0	0.00	26.10	6.1	16,179	0.04%
2022/07/05	0.1	26.70	1	26.80	26.55	-0.9	16,365	-0.01%
2022/07/01	2.2	26.50	0	0.00	26.50	2.2	16,894	0.01%
2022/06/28	0	0.00	3	27.30	27.15	-3	17,507	-0.02%
2022/06/27	0	0.00	2	27.50	27.15	-2	17,632	-0.01%
2022/06/24	2	27.15	6.1	27.40	27.35	-4.1	17,621	-0.02%
2022/06/23	0	0.00	21	26.80	26.95	-21	17,677	-0.12%
2022/06/21	0	0.00	4	26.75	27.10	-4	17,776	-0.02%
2022/06/20	2	26.40	0	0.00	26.10	2	17,800	0.01%
2022/06/17	10.1	26.50	0	0.00	26.75	10.1	17,649	0.06%
2022/06/16	0	0.00	0.5	27.25	27.10	-0.5	17,528	0.00%
2022/06/15	0	0.00	4.2	27.20	27.20	-4.2	17,932	-0.02%
2022/06/14	2.2	27.01	0	0.00	27.00	2.2	18,135	0.01%
2022/06/13	6.1	26.66	0	0.00	26.95	6.1	18,214	0.03%
2022/06/10	1.2	27.18	0	0.00	27.15	1.2	18,208	0.01%
2022/06/06	2	27.30	0	0.00	27.30	2	18,338	0.01%
2022/06/02	0	0.00	3	27.40	27.35	-3	18,736	-0.02%
2022/05/26	4	27.45	0	0.00	27.70	4	17,998	0.02%
2022/05/24	1	27.30	4	27.50	27.35	-3	18,227	-0.02%
2022/05/23	0	0.00	1	27.30	27.25	-1	18,162	-0.01%
2022/05/20	1	27.15	20	27.10	27.15	-19	18,195	-0.10%
2022/05/19	0	0.00	0.3	26.85	26.85	-0.3	17,955	0.00%
2022/05/18	0	0.00	8	27.15	27.30	-8	17,617	-0.05%
2022/05/17	0	0.00	6	26.08	26.00	-6	17,129	-0.04%
2022/05/16	2	25.50	0	0.00	25.65	2	17,036	0.01%
2022/05/13	2.5	25.49	0	0.00	25.50	2.5	16,941	0.01%
2022/05/12	67	25.72	0	0.00	25.35	67	16,820	0.40%
2022/05/11	2	26.10	3	26.20	26.15	-1	16,470	-0.01%
2022/05/10	1.2	25.89	1	26.10	26.20	0.2	16,400	0.00%
2022/05/09	8.5	26.74	0	0.00	26.40	8.5	16,183	0.05%
2022/05/06	1.1	27.27	0	0.00	27.40	1.1	16,155	0.01%
2022/05/05	5.1	27.99	0	28.20	27.80	5.1	16,194	0.03%
2022/05/03	2	28.23	12	28.15	28.15	-10	16,504	-0.06%
2022/04/28	10.2	28.04	1	28.05	28.20	9.2	17,024	0.05%
2022/04/27	0.7	28.55	2.4	28.45	28.30	-1.7	16,877	-0.01%
2022/04/26	0	0.00	9	28.81	28.80	-9	16,848	-0.05%
2022/04/25	3	28.20	2	28.25	28.30	1	16,854	0.01%
2022/04/22	1	28.65	0	0.00	28.85	1	16,762	0.01%
2022/04/21	0.1	28.70	0	0.00	28.55	0.1	16,839	0.00%
2022/04/20	10	28.75	6	28.38	28.85	4	16,943	0.02%
2022/04/18	9.1	28.75	23.2	28.62	28.55	-14	17,228	-0.08%
2022/04/15	1	29.40	10	29.41	29.25	-9	17,071	-0.05%
2022/04/14	7.3	29.83	4	30.00	29.55	3.3	17,028	0.02%
2022/04/13	2.1	30.16	1	30.30	30.35	1.1	16,772	0.01%
2022/04/12	16.6	30.15	2	30.10	30.15	14.6	16,669	0.09%
2022/04/11	5.1	30.57	2.6	31.02	30.65	2.5	16,468	0.02%
2022/04/08	8	30.39	4	30.24	30.55	4	16,224	0.02%
2022/04/07	25.6	30.63	4	30.94	30.05	21.6	16,109	0.13%
2022/04/06	1.2	29.93	5	30.45	30.75	-3.8	15,755	-0.02%
2022/04/01	5	29.56	5	29.55	29.65	0	15,464	0.00%
2022/03/31	16	29.27	4	29.45	29.55	12	15,345	0.08%
2022/03/29	5	28.75	0	0.00	28.75	5	14,903	0.03%
2022/03/28	0	0.00	5	28.74	28.90	-5	14,823	-0.03%
2022/03/25	1	28.50	0	0.00	28.65	1	14,716	0.01%
2022/03/24	4	28.64	0	28.70	28.65	4	14,693	0.03%
2022/03/23	6	28.36	1	28.45	28.60	5	14,691	0.03%
2022/03/22	4	27.88	7.1	27.99	28.00	-3.1	14,463	-0.02%
2022/03/21	6	27.92	0	0.00	27.85	6	14,466	0.04%
2022/03/18	19	27.75	1	27.95	28.15	18	14,472	0.12%
2022/03/17	12	27.55	5	27.55	27.55	7	14,144	0.05%
2022/03/15	8	26.85	2	27.00	26.95	6	14,188	0.04%
2022/03/14	2	26.65	25	26.70	26.75	-23	14,192	-0.16%
2022/03/11	0	0.00	100	26.72	26.65	-100	14,255	-0.70%
2022/03/10	18	26.61	0	0.00	26.75	18	14,340	0.13%
2022/03/09	2	26.05	0	0.00	25.95	2	14,431	0.01%
2022/03/08	3	25.85	3.4	25.86	25.90	-0.4	14,430	0.00%
2022/03/07	7.2	26.17	20	26.30	26.30	-12.8	14,069	-0.09%
2022/03/04	2	26.50	0	0.00	26.80	2	14,198	0.01%
2022/03/03	1	26.80	0	0.00	26.85	1	14,196	0.01%
2022/02/25	3	26.23	3	26.28	26.45	0	14,170	0.00%
2022/02/24	4.9	26.59	444	26.60	26.60	-439.2	13,949	-3.15%	大賣/鉅額交易
2022/02/22	1	26.85	10	26.90	26.95	-9	13,670	-0.07%
2022/02/21	1	27.25	6	27.25	27.25	-5	13,536	-0.04%
2022/02/18	0.1	27.45	1	27.40	27.35	-0.9	13,571	-0.01%
2022/02/17	1	27.40	0	0.00	27.45	1	13,664	0.01%
2022/02/16	0	0.00	2	27.50	27.40	-2	13,779	-0.01%
2022/02/11	2	27.60	1	27.70	27.75	1	13,732	0.01%
2022/02/10	2	27.60	0	0.00	27.70	2	13,722	0.01%
2022/02/09	6	27.60	0	0.00	27.75	6	13,670	0.04%
2022/02/08	10	27.65	4	27.71	27.70	6	13,469	0.04%
2022/02/07	6	27.12	33	27.00	27.05	-27	13,086	-0.21%
2022/01/26	2.3	26.50	7	26.50	26.45	-4.7	12,802	-0.04%
2022/01/25	0.2	26.07	0.1	26.20	26.20	0	12,662	0.00%
2022/01/24	4.1	26.05	24	25.99	26.35	-19.9	12,396	-0.16%
2022/01/21	5.3	26.37	22	26.32	26.45	-16.7	12,181	-0.14%
2022/01/20	0	0.00	3.1	26.82	26.80	-3.1	11,886	-0.03%
2022/01/19	3	27.00	3	27.05	27.00	0	11,834	0.00%
2022/01/18	2.5	26.99	2	26.95	27.05	0.5	11,873	0.00%
2022/01/17	26	27.01	36	26.95	27.00	-10	11,754	-0.09%
2022/01/14	11	27.12	1.6	27.15	27.20	9.4	11,617	0.08%
2022/01/13	0	27.35	12.2	27.26	27.40	-12.2	11,440	-0.11%
2022/01/12	6.2	26.97	26	27.00	27.15	-19.8	11,267	-0.18%
2022/01/11	16	26.77	0	0.00	26.95	16	11,128	0.14%
2022/01/10	6	26.25	10	26.10	26.30	-4	10,899	-0.04%
2022/01/07	8	25.98	0.3	26.00	25.95	7.7	10,787	0.07%
2022/01/05	1	25.40	0	0.00	25.55	1	10,621	0.01%
2022/01/04	0	0.00	4	25.33	25.40	-4	10,695	-0.04%
2021/12/30	2.5	25.45	0.2	25.55	25.45	2.3	10,632	0.02%
2021/12/29	3	25.47	2	25.45	25.50	1	10,678	0.01%
2021/12/28	0	0.00	3.7	25.22	25.35	-3.7	10,676	-0.03%
2021/12/24	0	0.00	16	25.05	25.05	-16	10,783	-0.15%
2021/12/23	0	0.00	4	25.04	25.00	-4	10,840	-0.04%
2021/12/21	4	24.98	8	24.85	25.00	-4	11,005	-0.04%
2021/12/20	1	24.90	0	0.00	24.80	1	10,981	0.01%
2021/12/17	0	0.00	3	24.97	25.10	-3	10,892	-0.03%
2021/12/16	2	24.80	1	24.80	24.90	1	10,834	0.01%
2021/12/14	8	24.76	0	0.00	24.70	8	11,158	0.07%
2021/12/13	9	25.27	0	0.00	25.00	9	11,017	0.08%
2021/12/10	2	25.00	5	25.00	25.10	-3	10,923	-0.03%
2021/12/09	0	0.00	13.8	25.00	25.20	-13.8	10,848	-0.13%
2021/12/08	0.3	24.65	14.2	24.63	24.70	-14	10,563	-0.13%
2021/12/07	3.8	24.25	0	0.00	24.30	3.8	10,450	0.04%
2021/12/06	5	24.17	0.1	24.19	24.20	4.9	10,444	0.05%
2021/12/03	0.1	24.05	24.1	24.05	24.05	-24	10,566	-0.23%
2021/12/02	7	23.76	0	0.00	23.90	7	10,479	0.07%
2021/12/01	0	0.00	3	23.88	23.85	-3	10,470	-0.03%
2021/11/29	0	0.00	3	23.50	23.55	-3	10,033	-0.03%
2021/11/26	12	23.81	30	23.77	23.55	-18	9,999	-0.18%
2021/11/25	12	23.71	1	23.90	23.90	11	10,091	0.11%
2021/11/24	2.6	23.71	0	0.00	23.70	2.6	10,200	0.03%
2021/11/23	3	23.57	3	23.60	23.50	0	10,243	0.00%
2021/11/22	1	23.60	0	0.00	23.70	1	10,223	0.01%
2021/11/19	3.2	23.77	0	0.00	23.65	3.2	10,210	0.03%
2021/11/18	0.3	23.90	1	23.90	23.90	-0.7	10,166	-0.01%
2021/11/17	150	23.55	5	23.55	23.65	145	10,067	1.44%	大買/鉅額交易
2021/11/16	12	23.47	0	0.00	23.45	12	10,110	0.12%
2021/11/15	285	23.65	0	0.00	23.55	285	10,133	2.81%	大買/鉅額交易
2021/11/12	5	23.39	5	23.36	23.45	0	9,994	0.00%
2021/11/11	2	23.10	0	0.00	23.20	2	9,983	0.02%
2021/11/10	0	0.00	4	23.10	23.10	-4	10,163	-0.04%
2021/11/09	0	0.00	4	22.91	23.00	-4	10,141	-0.04%
2021/11/08	0	0.00	2.1	22.85	22.80	-2.1	10,262	-0.02%
2021/11/04	0.3	22.75	0	0.00	22.75	0.3	10,985	0.00%
2021/11/03	0	0.00	9	22.75	22.75	-9	11,254	-0.08%
2021/11/02	0	0.00	0.8	22.75	22.80	-0.8	11,495	-0.01%
2021/11/01	0	0.00	1	22.70	22.65	-1	11,721	-0.01%
2021/10/29	6.2	22.60	2.1	22.65	22.60	4.1	11,805	0.03%
2021/10/28	0	0.00	4	22.70	22.75	-4	11,767	-0.03%
2021/10/27	0	0.00	2	22.70	22.85	-2	11,948	-0.02%
2021/10/26	0	0.00	102.2	22.63	22.75	-102.2	12,050	-0.85%	大賣/鉅額交易
2021/10/25	5	22.40	0	0.00	22.50	5	11,954	0.04%
2021/10/22	0	0.00	7	22.41	22.40	-7	12,087	-0.06%
2021/10/21	1.7	22.55	0	22.55	22.45	1.7	12,186	0.01%
2021/10/20	8.4	22.43	0	0.00	22.50	8.4	12,173	0.07%
2021/10/19	0	0.00	2	22.40	22.40	-2	12,200	-0.02%
2021/10/18	30	22.35	2	22.38	22.40	28	12,359	0.23%
2021/10/15	10	22.13	1	22.15	22.25	9	12,371	0.07%
2021/10/14	0.8	22.25	0	0.00	22.10	0.8	12,359	0.01%
2021/10/13	0	0.00	8	22.08	22.15	-8	12,433	-0.06%
2021/10/12	3	21.98	0	0.00	22.05	3	12,444	0.02%
2021/10/08	0.8	22.10	0	0.00	22.00	0.8	12,325	0.01%
2021/10/07	0	0.00	0.1	22.10	22.15	-0.1	12,355	0.00%
2021/10/06	5	21.95	0	0.00	21.95	5	12,350	0.04%
2021/10/05	0.1	22.00	0	0.00	21.95	0.1	12,343	0.00%
2021/10/04	0	0.00	7	21.85	22.00	-7	12,339	-0.06%
2021/10/01	4	21.86	0	0.00	22.00	4	12,306	0.03%
2021/09/30	1	21.95	1	21.95	22.10	0	12,129	0.00%
2021/09/29	2	21.98	0	0.00	22.05	2	12,130	0.02%
2021/09/27	1	22.05	0	0.00	22.05	1	12,055	0.01%
2021/09/24	2	22.15	2	22.15	22.15	0	12,072	0.00%
2021/09/23	0	0.00	1	21.95	22.10	-1	12,157	-0.01%
2021/09/22	3	21.72	1	21.65	21.75	2	12,137	0.02%
2021/09/17	8	22.09	0	0.00	22.00	8	11,916	0.07%
2021/09/16	0.3	22.19	2	22.15	22.20	-1.7	11,762	-0.01%
2021/09/15	2.1	22.10	0	0.00	22.15	2.1	11,772	0.02%
2021/09/14	0.3	22.18	10	22.15	22.20	-9.7	11,766	-0.08%
2021/09/10	0	0.00	1	22.00	22.05	-1	11,696	-0.01%
2021/09/09	7	21.94	0	0.00	21.90	7	11,962	0.06%
2021/09/08	3	22.00	0	0.00	22.05	3	11,870	0.03%
2021/09/07	4	22.33	402	22.35	22.40	-398	11,765	-3.38%	大賣/鉅額交易
2021/09/06	1	22.30	20	22.30	22.35	-19	11,689	-0.16%
2021/09/03	2	22.10	2	22.30	22.30	0	11,664	0.00%
2021/09/02	2	22.00	0	0.00	22.05	2	11,597	0.02%
2021/08/31	3	22.13	6	22.15	22.35	-3	11,477	-0.03%
2021/08/30	8	21.92	0	0.00	22.15	8	11,226	0.07%
2021/08/27	3	21.68	0.1	21.80	21.85	2.9	11,074	0.03%
2021/08/26	10	21.40	0	0.00	21.40	10	10,938	0.09%
2021/08/25	2	21.40	1	21.45	21.40	1	10,943	0.01%
2021/08/24	9	21.25	0	0.00	21.45	9	10,915	0.08%
2021/08/20	1	21.00	10	21.00	21.05	-9	11,007	-0.08%
2021/08/19	8	20.90	0	0.00	20.95	8	11,306	0.07%
2021/08/18	405	21.08	0	0.00	21.05	405	11,210	3.61%	大買/鉅額交易
2021/08/17	1	20.95	2	20.95	21.10	-1	11,252	-0.01%
2021/08/16	8	20.98	7	21.01	21.00	1	11,210	0.01%
2021/08/13	2	21.13	10	21.20	21.15	-8	11,074	-0.07%
2021/08/12	5	21.23	500	21.42	21.35	-495	11,117	-4.45%	大賣/鉅額交易
2021/08/11	17.1	21.33	3	21.40	21.45	14.1	11,095	0.13%
2021/08/10	2	22.10	274.2	22.10	22.15	-272.2	10,954	-2.48%	大賣/鉅額交易
2021/08/09	8	22.19	2	22.20	22.20	6	11,002	0.05%
2021/08/06	0.2	22.35	22	22.32	22.30	-21.8	10,922	-0.20%
2021/08/05	0	0.00	11	22.28	22.35	-11	11,104	-0.10%
2021/08/04	4	22.20	59.1	22.20	22.20	-55.1	11,693	-0.47%
2021/08/03	2	22.10	6.1	22.13	22.15	-4.1	11,842	-0.03%
2021/08/02	0.4	22.00	7	22.04	22.10	-6.6	12,114	-0.05%
2021/07/30	0	0.00	5	21.96	21.85	-5	12,022	-0.04%
2021/07/29	0	0.00	4	21.98	21.95	-4	11,980	-0.03%
2021/07/28	1	21.80	2	21.95	21.95	-1	12,017	-0.01%
2021/07/26	0	0.00	29	21.90	21.90	-29	12,298	-0.24%
2021/07/23	0	0.00	3	21.95	21.95	-3	12,320	-0.02%
2021/07/22	5	21.75	16	21.86	21.90	-11	12,335	-0.09%
2021/07/21	0	0.00	3	21.70	21.70	-3	12,227	-0.02%
2021/07/19	9	21.60	39	21.70	21.70	-30	12,347	-0.24%
2021/07/16	38.2	21.62	103.3	21.60	21.70	-65.1	12,366	-0.53%	大賣/
2021/07/15	32	21.60	1.1	21.61	21.65	30.9	12,392	0.25%
2021/07/14	0	0.00	6.9	21.59	21.65	-6.9	12,504	-0.06%
2021/07/13	3	21.50	0	0.00	21.60	3	12,622	0.02%
2021/07/09	10	21.40	0.1	21.50	21.50	9.9	12,668	0.08%
2021/07/08	3	21.45	0	0.00	21.40	3	12,657	0.02%
2021/07/07	0	0.00	1	21.40	21.45	-1	12,718	-0.01%
2021/07/06	0.2	21.45	0	0.00	21.45	0.2	12,755	0.00%
2021/07/05	0	0.00	23	21.35	21.35	-23	12,790	-0.18%
2021/07/02	0	0.00	20	21.28	21.15	-20	12,825	-0.16%
2021/06/30	0	0.00	21	21.30	21.25	-21	12,925	-0.16%
2021/06/29	1	21.25	2	21.25	21.25	-1	12,904	-0.01%
2021/06/28	2	21.30	3.1	21.35	21.35	-1.1	12,999	-0.01%
2021/06/25	2	21.13	0	0.00	21.25	2	13,105	0.02%
2021/06/24	7	21.10	2	21.15	21.10	5	13,172	0.04%
2021/06/23	0	0.00	5	21.15	21.05	-5	13,384	-0.04%
2021/06/22	2	21.05	0	0.00	21.00	2	13,381	0.01%
2021/06/18	6.2	20.85	1	21.00	20.80	5.2	13,441	0.04%
2021/06/17	0	0.00	5	21.00	21.10	-5	13,149	-0.04%
2021/06/15	4	21.05	0	0.00	21.10	4	13,442	0.03%
2021/06/11	3	20.98	0	0.00	21.10	3	13,662	0.02%
2021/06/10	3	20.95	0	0.00	21.00	3	13,822	0.02%
2021/06/09	7	20.96	0	0.00	20.95	7	13,854	0.05%
2021/06/08	1	21.05	10	21.10	21.15	-9	13,863	-0.06%
2021/06/07	4	20.96	0	0.00	21.00	4	14,064	0.03%
2021/06/04	1	21.05	1	21.05	21.05	0	14,166	0.00%
2021/06/03	0	0.00	5	21.10	21.15	-5	14,367	-0.03%
2021/06/02	0.3	21.10	29	21.06	21.10	-28.7	14,514	-0.20%
2021/06/01	0.3	21.00	0.4	21.00	21.00	-0.1	14,534	0.00%
2021/05/31	10.1	20.85	0	0.00	20.95	10.1	14,726	0.07%
2021/05/28	1.2	20.79	2	20.70	20.85	-0.8	14,853	-0.01%
2021/05/27	16	20.60	0	0.00	20.60	16	14,852	0.11%
2021/05/26	20	20.65	0	0.00	20.70	20	15,009	0.13%
2021/05/25	0.2	20.80	0	0.00	20.70	0.2	15,166	0.00%
2021/05/19	26	20.59	0.2	20.65	20.55	25.9	15,323	0.17%
2021/05/18	0	0.00	1	20.66	20.85	-1	15,203	-0.01%
2021/05/17	1	20.30	13	20.26	20.10	-12	15,215	-0.08%
2021/05/14	5	20.62	5	20.70	20.75	0	14,838	0.00%
2021/05/13	21	20.42	0	20.50	20.40	21	14,669	0.14%
2021/05/12	19.4	20.85	5	20.79	20.55	14.4	14,279	0.10%
2021/05/11	11	21.49	57	21.55	21.35	-46	13,531	-0.34%
2021/05/10	5	21.58	20.9	21.63	21.75	-15.9	13,365	-0.12%
2021/05/07	0	0.00	9	21.46	21.50	-9	13,380	-0.07%
2021/05/06	21.2	21.10	3	21.25	21.20	18.2	13,442	0.14%
2021/05/05	240	21.10	0	0.00	21.05	240	13,373	1.79%	大買/鉅額交易
2021/05/04	0	0.00	1	21.15	21.15	-1	13,353	-0.01%
2021/05/03	20	21.35	11	21.35	21.25	9	13,105	0.07%
2021/04/29	5	21.45	2	21.45	21.40	3	13,174	0.02%
2021/04/28	10	21.50	0	0.00	21.50	10	13,234	0.08%
2021/04/27	20	21.50	3	21.50	21.55	17	13,554	0.13%
2021/04/26	6	21.50	2	21.53	21.55	4	13,554	0.03%
2021/04/23	5	21.25	11	21.35	21.40	-6	13,510	-0.04%
2021/04/22	1	21.25	5	21.35	21.35	-4	13,547	-0.03%
2021/04/21	12	21.35	0	0.00	21.25	12	13,490	0.09%
2021/04/20	2	21.40	0	0.00	21.45	2	13,483	0.01%
2021/04/19	2	21.45	7	21.34	21.45	-5	13,385	-0.04%
2021/04/16	15	21.10	3	21.18	21.20	12	13,325	0.09%
2021/04/15	0	0.00	1	21.10	21.10	-1	13,406	-0.01%
2021/04/14	2	21.05	0	0.00	21.00	2	13,365	0.01%
2021/04/13	0	0.00	2	21.00	21.00	-2	13,396	-0.01%
2021/04/09	9.2	20.86	15	20.87	20.85	-5.8	13,367	-0.04%
2021/04/07	6.2	20.97	0	0.00	21.00	6.2	13,522	0.05%
2021/04/06	34	21.05	0.2	21.10	21.00	33.9	13,474	0.25%
2021/04/01	11	21.14	0.5	21.15	21.05	10.6	13,383	0.08%
2021/03/31	1.6	21.18	0	0.00	21.15	1.6	13,293	0.01%
2021/03/30	1.3	21.02	0	0.00	21.10	1.3	13,143	0.01%
2021/03/29	0	0.00	9	21.04	21.10	-9	13,008	-0.07%
2021/03/26	2	20.90	4	20.99	20.90	-2	12,883	-0.02%
2021/03/25	0	0.00	6	20.72	20.80	-6	12,634	-0.05%
2021/03/24	5.1	20.65	1	20.75	20.65	4.1	12,636	0.03%
2021/03/23	7	20.62	1	20.60	20.65	6	12,544	0.05%
2021/03/19	5.2	20.36	0	0.00	20.40	5.2	12,656	0.04%
2021/03/18	0.1	20.65	2	20.70	20.65	-1.9	12,355	-0.02%
2021/03/17	20.7	20.65	2	20.70	20.60	18.7	12,356	0.15%
2021/03/16	10	20.75	10	20.70	20.70	0	12,209	0.00%
2021/03/15	0	0.00	1	20.60	20.55	-1	12,273	-0.01%
2021/03/12	1	20.45	0.9	20.50	20.50	0.2	12,466	0.00%
2021/03/11	0	0.00	20	20.50	20.40	-20	12,589	-0.16%
2021/03/10	0	0.00	5	20.40	20.40	-5	12,472	-0.04%
2021/03/09	2	20.35	0	0.00	20.30	2	12,368	0.02%
2021/03/08	1.1	20.10	0	0.00	20.10	1.1	12,199	0.01%
2021/03/05	501.1	20.15	0.1	20.10	20.15	501	12,106	4.14%	大買/鉅額交易
2021/03/04	20	20.00	0	0.00	20.10	20	12,547	0.16%
2021/03/03	0	0.00	2	20.18	20.20	-2	12,485	-0.02%
2021/03/02	2	20.10	5.1	20.11	20.00	-3.1	12,297	-0.02%
2021/02/26	4.3	20.01	0	0.00	19.95	4.3	12,211	0.03%
2021/02/25	0	0.00	13	20.35	20.45	-13	11,683	-0.11%
2021/02/24	7	20.29	4.1	20.24	20.15	2.9	11,541	0.03%
2021/02/23	1.6	20.09	0	0.00	20.20	1.6	11,452	0.01%
2021/02/19	1	19.85	0	0.00	19.95	1	11,449	0.01%
2021/02/17	0	0.00	1	19.85	19.80	-1	11,535	-0.01%
2021/02/04	0	0.00	0.1	19.55	19.50	-0.1	11,358	0.00%
2021/02/03	4	19.55	24	19.56	19.60	-20	11,539	-0.17%
2021/02/02	0	0.00	2	19.53	19.40	-2	11,626	-0.02%
2021/02/01	1.1	19.40	0	0.00	19.35	1.1	11,555	0.01%
2021/01/29	13	19.32	2	19.15	19.15	11	11,539	0.10%
2021/01/28	2	19.45	0	0.00	19.50	2	11,250	0.02%
2021/01/26	23	19.56	0	0.00	19.55	23	11,023	0.21%
2021/01/25	12	19.60	1	19.65	19.65	11	10,955	0.10%
2021/01/22	3	19.52	0	0.00	19.50	3	11,043	0.03%
2021/01/21	3	19.80	3.2	19.82	19.60	-0.2	10,912	0.00%
2021/01/20	15.6	19.70	3	19.63	19.55	12.6	10,781	0.12%
2021/01/18	6	19.92	0	0.00	19.90	6	10,271	0.06%
2021/01/15	2	20.10	1	20.10	20.10	1	10,121	0.01%
2021/01/13	0	0.00	1	20.15	20.15	-1	9,929	-0.01%
2021/01/11	0.1	20.40	20.1	20.40	20.40	-20	9,800	-0.20%
2021/01/08	1	20.25	5.9	20.21	20.35	-4.9	9,706	-0.05%
2021/01/07	0	0.00	1.2	20.19	20.15	-1.2	9,590	-0.01%
2021/01/06	2.3	20.11	2.5	20.16	20.15	-0.2	9,551	0.00%
2021/01/05	0	20.30	0	0.00	20.30	0	9,442	0.00%
2021/01/04	0	0.00	5	20.30	20.15	-5	9,438	-0.05%
2020/12/31	44	20.35	3	20.25	20.35	41	9,368	0.44%
2020/12/30	3	20.17	13.6	20.20	20.35	-10.6	9,299	-0.11%
2020/12/29	0	0.00	4	20.00	20.00	-4	9,108	-0.04%
2020/12/28	0	0.00	3.3	19.95	19.95	-3.3	9,072	-0.04%
2020/12/25	0	0.00	2.2	19.91	19.95	-2.2	9,196	-0.02%
2020/12/24	2	19.88	10.1	19.90	19.85	-8.1	9,257	-0.09%
2020/12/23	0	0.00	0.5	19.95	19.80	-0.5	9,357	-0.01%
2020/12/22	5	19.87	0	19.90	19.85	5	9,467	0.05%
2020/12/21	2	19.85	4	19.90	19.95	-2	9,846	-0.02%
2020/12/18	4	19.90	543	19.89	19.85	-539	9,952	-5.42%	大賣/鉅額交易
2020/12/16	0	0.00	12	20.09	20.05	-12	10,101	-0.12%
2020/12/15	9	19.80	0	0.00	19.85	9	10,076	0.09%
2020/12/11	545	19.96	2	19.98	20.00	543	10,081	5.39%	大買/鉅額交易
2020/12/10	1.1	19.90	4	19.88	19.85	-2.9	9,974	-0.03%
2020/12/09	2.1	19.78	0.2	19.80	19.75	1.9	9,888	0.02%
2020/12/08	21.1	19.95	6.2	19.97	19.90	15	9,642	0.16%
2020/12/07	30	20.10	10	20.17	20.20	20	9,381	0.21%
2020/12/04	0	0.00	3.3	20.25	20.30	-3.3	9,340	-0.04%
2020/12/03	1	20.15	3.6	20.15	20.15	-2.6	9,242	-0.03%
2020/12/02	2	20.10	29	20.10	20.20	-27	9,324	-0.29%
2020/12/01	0	0.00	1	20.15	20.20	-1	9,544	-0.01%
2020/11/30	2.1	20.10	160.9	20.06	20.30	-158.8	9,582	-1.66%	大賣/鉅額交易
2020/11/27	3	20.18	6	20.20	20.20	-3	9,247	-0.03%
2020/11/26	0	0.00	12	20.25	20.35	-12	9,178	-0.13%
2020/11/25	1	20.15	0	0.00	20.25	1	9,325	0.01%
2020/11/24	0	0.00	0.2	20.28	20.15	-0.2	9,378	0.00%
2020/11/23	3	20.35	6.1	20.30	20.35	-3.1	9,522	-0.03%
2020/11/20	1	20.25	0	0.00	20.25	1	9,485	0.01%
2020/11/19	0	0.00	2	20.30	20.45	-2	9,484	-0.02%
2020/11/18	0	0.00	2	20.60	20.60	-2	9,437	-0.02%
2020/11/16	5	20.40	2.4	20.44	20.45	2.7	9,674	0.03%
2020/11/13	0	0.00	67	20.20	20.20	-67	9,642	-0.69%
2020/11/12	5	20.00	0	0.00	20.00	5	9,641	0.05%
2020/11/11	0	0.00	79	20.42	20.45	-79	9,636	-0.82%
2020/11/10	0	0.00	3.6	20.09	20.15	-3.6	9,534	-0.04%
2020/11/09	0.1	20.00	2.7	19.99	20.00	-2.6	9,549	-0.03%
2020/11/06	0	0.00	107	19.85	19.90	-107	10,358	-1.03%	大賣/鉅額交易
2020/11/05	0	0.00	1	19.75	19.70	-1	10,863	-0.01%
2020/11/04	1	19.55	0	0.00	19.65	1	11,235	0.01%
2020/11/03	1	19.70	0	0.00	19.65	1	11,493	0.01%
2020/11/02	0	0.00	0.5	19.60	19.50	-0.5	11,711	0.00%
2020/10/30	6	19.19	0	0.00	19.20	6	11,841	0.05%
2020/10/29	8.2	19.36	0	0.00	19.35	8.2	11,753	0.07%
2020/10/28	7	19.59	0	0.00	19.60	7	11,843	0.06%
2020/10/27	1	19.55	0	0.00	19.55	1	11,956	0.01%
2020/10/26	0	0.00	1	19.65	19.65	-1	12,141	-0.01%
2020/10/22	100	19.60	1	19.60	19.60	99	12,570	0.79%
2020/10/19	5	19.60	0	0.00	19.50	5	12,837	0.04%
2020/10/15	7	19.55	0	0.00	19.50	7	12,993	0.05%
2020/10/14	5.1	19.70	0	0.00	19.70	5.1	12,954	0.04%
2020/10/12	6	19.80	0	0.00	19.90	6	13,087	0.05%
2020/10/08	0	0.00	5	19.80	19.85	-5	13,138	-0.04%
2020/10/06	1	19.80	6	19.88	19.90	-5	13,360	-0.04%
2020/10/05	1	19.60	0.3	19.75	19.65	0.7	13,468	0.01%
2020/09/30	1	19.50	1	19.60	19.50	0	13,582	0.00%
2020/09/28	1	19.65	24	19.52	19.70	-23	13,613	-0.17%
2020/09/25	0	0.00	1.8	19.25	19.15	-1.8	13,665	-0.01%
2020/09/24	30.7	19.12	10	19.06	19.00	20.7	13,650	0.15%
2020/09/23	4	19.50	10.1	19.65	19.55	-6.1	13,307	-0.05%
2020/09/22	11	19.70	0	0.00	19.65	11	13,185	0.08%
2020/09/18	7	19.95	0	20.20	20.10	7	13,156	0.05%
2020/09/17	1.2	19.98	0	20.20	19.95	1.1	13,161	0.01%
2020/09/11	1	19.85	1	19.90	20.00	0	13,451	0.00%
2020/09/10	0	0.00	0.5	20.00	19.95	-0.5	13,518	0.00%
2020/09/09	1	19.70	5	19.75	19.85	-4	13,617	-0.03%
2020/09/08	0	0.00	12	19.92	19.90	-12	13,660	-0.09%
2020/09/07	0	0.00	4.4	19.80	19.80	-4.4	13,895	-0.03%
2020/09/04	11	19.81	0	0.00	19.75	11	14,112	0.08%
2020/09/03	2	19.93	0	0.00	19.90	2	13,987	0.01%
2020/09/02	19	19.98	1	19.90	19.95	18	14,024	0.13%
2020/09/01	3	20.00	0	0.00	20.00	3	14,112	0.02%
2020/08/28	7	20.08	10	20.25	20.20	-3	14,180	-0.02%
2020/08/27	9	20.12	0	0.00	20.05	9	14,388	0.06%
2020/08/26	3	20.20	0	0.00	20.25	3	14,362	0.02%
2020/08/25	0.1	20.35	1	20.30	20.25	-0.9	14,631	-0.01%
2020/08/24	2	20.30	5	20.30	20.25	-3	15,189	-0.02%
2020/08/21	0	0.00	0.3	20.55	20.50	-0.3	15,297	0.00%
2020/08/20	3.4	20.24	2	20.20	20.15	1.4	15,325	0.01%
2020/08/19	9	20.54	0.4	20.60	20.50	8.6	15,083	0.06%
2020/08/18	12	20.55	1	20.60	20.60	11	15,064	0.07%
2020/08/17	4	20.41	1	20.40	20.45	3	15,187	0.02%
2020/08/14	8	20.42	0	0.00	20.45	8	15,226	0.05%
2020/08/13	9	20.46	2	20.55	20.55	7	15,204	0.05%
2020/08/12	90	20.53	7	20.51	20.40	83	15,179	0.55%
2020/08/11	28	21.87	5	21.95	21.85	23	14,395	0.16%
2020/08/10	50	21.80	26	21.86	21.90	24	13,941	0.17%
2020/08/07	26	21.66	27.3	21.62	21.65	-1.3	13,648	-0.01%
2020/08/06	5.2	21.50	3	21.60	21.60	2.2	13,459	0.02%
2020/08/05	5	21.40	4	21.43	21.40	1	13,317	0.01%
2020/08/04	10	21.28	0	0.00	21.25	10	13,346	0.07%
2020/08/03	10	21.25	2	21.30	21.20	8	13,360	0.06%
2020/07/31	30	21.42	1	21.45	21.40	29	13,269	0.22%
2020/07/30	30	21.40	63	21.40	21.50	-33	13,291	-0.25%
2020/07/29	8	21.23	10	21.37	21.35	-2	13,196	-0.02%
2020/07/28	0	0.00	5	21.05	21.20	-5	13,314	-0.04%
2020/07/27	2	21.00	0	21.00	20.95	2	13,443	0.01%
2020/07/24	0	0.00	11	21.17	21.05	-11	13,590	-0.08%
2020/07/23	2	21.25	0	0.00	21.25	2	13,651	0.01%
2020/07/22	3	21.25	1	21.25	21.30	2	13,788	0.01%
2020/07/21	0	0.00	2	21.25	21.25	-2	13,922	-0.01%
2020/07/20	0	0.00	2	21.20	21.25	-2	14,074	-0.01%
2020/07/17	0	0.00	20	21.30	21.30	-20	14,324	-0.14%
2020/07/16	2	21.25	30	21.25	21.25	-28	14,755	-0.19%
2020/07/15	0	0.00	1	21.15	21.20	-1	14,807	-0.01%
2020/07/14	0.1	21.15	0	0.00	21.10	0.1	14,992	0.00%
2020/07/13	0	0.00	4	21.10	21.20	-4	15,222	-0.03%
2020/07/10	0	0.00	4	21.05	21.10	-4	15,445	-0.03%
2020/07/09	0	0.00	2.2	21.15	21.15	-2.2	15,658	-0.01%
2020/07/08	1	21.15	0	0.00	21.15	1	15,732	0.01%
2020/07/07	0	0.00	1	21.15	21.15	-1	15,884	-0.01%
2020/07/06	3	21.17	30.3	21.17	21.15	-27.3	16,003	-0.17%
2020/07/03	1	21.00	30	20.98	21.00	-29	16,161	-0.18%
2020/07/02	0	0.00	4	20.95	20.95	-4	16,347	-0.02%
2020/06/30	1	20.70	4	20.75	20.75	-3	16,804	-0.02%
2020/06/29	20	20.64	0	0.00	20.65	20	17,040	0.12%
2020/06/23	0	0.00	1	20.75	20.80	-1	17,679	-0.01%
2020/06/19	12	20.80	2	20.80	20.70	10	18,589	0.05%
2020/06/18	7	20.71	1	20.75	20.75	6	18,970	0.03%
2020/06/17	1	20.75	0	0.00	20.85	1	19,718	0.01%
2020/06/16	0	0.00	4	20.96	20.90	-4	20,543	-0.02%
2020/06/15	13	20.69	0	0.00	20.60	13	21,657	0.06%
2020/06/12	5	20.58	8	20.74	20.75	-3	22,198	-0.01%
2020/06/11	50.1	21.08	0	0.00	20.90	50.1	22,958	0.22%
2020/06/10	2	21.23	1	21.25	21.25	1	23,323	0.00%
2020/06/09	6	21.23	4	21.23	21.25	2	24,268	0.01%
2020/06/08	25	21.21	41	21.27	21.30	-16	25,003	-0.06%
2020/06/05	0	0.00	16.1	21.20	21.25	-16.1	24,986	-0.06%
2020/06/04	1	21.10	14	21.18	21.25	-13	25,398	-0.05%
2020/06/03	36	21.12	22	21.15	21.10	14	25,742	0.05%
2020/06/02	6	20.86	3	20.93	20.95	3	25,631	0.01%
2020/06/01	18	20.78	3	20.63	20.70	15	25,514	0.06%
2020/05/29	0	0.00	27.2	20.31	20.40	-27.2	25,279	-0.11%
2020/05/27	0	0.00	1	20.25	20.25	-1	25,053	0.00%
2020/05/26	1	20.15	3	20.15	20.15	-2	25,163	-0.01%
2020/05/25	3	19.90	1	19.95	20.00	2	25,240	0.01%
2020/05/22	20	19.99	0	0.00	20.00	20	25,300	0.08%
2020/05/21	3	20.07	10	20.10	20.15	-7	25,334	-0.03%
2020/05/19	1.5	20.08	0	20.15	20.10	1.4	25,416	0.01%
2020/05/18	6	19.92	2	19.95	19.95	4	25,421	0.02%
2020/05/15	11	20.05	4	20.08	19.95	7	25,381	0.03%
2020/05/14	30	20.02	0	0.00	20.05	30	25,302	0.12%
2020/05/13	7	19.95	25	20.06	20.05	-18	25,216	-0.07%
2020/05/12	21	20.01	1	20.10	20.00	20	25,212	0.08%
2020/05/11	9	20.16	13	20.22	20.10	-4	25,234	-0.02%
2020/05/08	5.6	19.95	1	19.90	19.85	4.6	25,156	0.02%
2020/05/07	1	19.70	10	19.75	19.80	-9	25,153	-0.04%
2020/05/06	3.7	19.77	0	0.00	19.70	3.7	25,249	0.01%
2020/05/05	0	0.00	10	19.75	19.75	-10	25,265	-0.04%
2020/05/04	44	19.73	4	19.80	19.65	40	25,342	0.16%
2020/04/30	3	20.07	3.2	20.17	20.10	-0.2	25,228	0.00%
2020/04/29	7	19.98	22	19.95	20.00	-15	25,265	-0.06%
2020/04/28	11	19.70	14	19.73	19.80	-3	25,298	-0.01%
2020/04/27	5	19.56	8.1	19.50	19.50	-3.1	25,860	-0.01%
2020/04/24	25	19.04	0	0.00	19.00	25	25,809	0.10%
2020/04/23	3	19.05	11	19.12	19.05	-8	25,658	-0.03%
2020/04/22	25.1	18.90	0	0.00	19.10	25.1	25,393	0.10%
2020/04/21	16	19.48	2	19.25	19.20	14	25,221	0.06%
2020/04/20	3	19.80	22	19.77	19.85	-19	24,816	-0.08%
2020/04/17	11	20.09	1	20.00	19.90	10	24,776	0.04%
2020/04/16	1	19.85	11	19.85	19.85	-10	24,497	-0.04%
2020/04/15	4	19.88	4	19.93	20.05	0	24,252	0.00%
2020/04/14	14	19.22	102.9	19.50	19.65	-88.9	23,939	-0.37%	大賣/
2020/04/13	3.2	19.09	1	19.15	19.05	2.2	23,578	0.01%
2020/04/10	10	19.10	41	19.08	19.15	-31	23,446	-0.13%
2020/04/09	5	18.69	1	18.65	18.75	4	23,220	0.02%
2020/04/08	63	18.58	6	18.58	18.50	57	22,998	0.25%
2020/04/07	9	18.48	3	18.47	18.50	6	22,712	0.03%
2020/04/06	6	18.10	12	18.11	18.30	-6	22,477	-0.03%
2020/04/01	31	18.12	40	18.15	18.10	-9	22,150	-0.04%
2020/03/31	20	18.21	0.2	18.40	18.35	19.8	21,918	0.09%
2020/03/30	62	18.15	2	18.35	18.20	60	21,535	0.28%
2020/03/27	34	18.43	558	18.39	18.40	-524	21,176	-2.47%	大賣/鉅額交易
2020/03/26	8	18.03	37.1	18.19	18.15	-29.1	20,639	-0.14%
2020/03/25	65	18.18	0.1	18.25	18.15	64.9	20,485	0.32%
2020/03/24	26	17.53	65	17.50	17.40	-39	19,844	-0.20%
2020/03/23	66	16.45	20	16.70	16.50	46	19,386	0.24%
2020/03/20	40	16.85	4.6	17.05	17.40	35.4	18,736	0.19%
2020/03/19	44	16.09	73	16.21	16.05	-29	17,913	-0.16%
2020/03/18	66	17.19	27	17.14	17.10	39	16,928	0.23%
2020/03/17	582	17.54	88	17.52	17.35	494	16,316	3.03%	大買/鉅額交易
2020/03/16	51.1	18.34	87	18.59	18.15	-35.9	15,366	-0.23%
2020/03/13	29	18.53	1	18.15	18.95	28	14,721	0.19%
2020/03/12	79	19.72	8	19.72	19.60	71	13,646	0.52%
2020/03/11	4.5	20.31	494	20.30	20.30	-489.5	12,814	-3.82%	大賣/鉅額交易
2020/03/10	14	20.06	56	20.04	20.30	-42	12,645	-0.33%
2020/03/09	30	20.42	28	20.38	20.35	2	12,210	0.02%
2020/03/06	9	20.76	5	20.70	20.70	4	11,700	0.03%
2020/03/05	1	20.90	0	0.00	21.00	1	11,523	0.01%
2020/03/04	1	20.60	42.9	20.75	20.85	-41.9	11,530	-0.36%
2020/03/03	15	20.75	20	20.75	20.70	-5	11,468	-0.04%
2020/03/02	484	20.70	10	20.65	20.60	474	11,319	4.19%	大買/鉅額交易
2020/02/27	1	20.85	2.3	20.84	20.95	-1.3	11,642	-0.01%
2020/02/26	21	20.86	0	0.00	20.85	21	11,439	0.18%
2020/02/25	21.4	20.95	12	20.99	20.95	9.4	11,264	0.08%
2020/02/24	10	21.07	0	0.00	21.05	10	11,187	0.09%
2020/02/21	5	21.28	0	0.00	21.25	5	11,015	0.05%
2020/02/20	5	21.44	2	21.58	21.40	3	10,905	0.03%
2020/02/19	0	0.00	60	21.43	21.50	-60	10,769	-0.56%
2020/02/18	3	21.25	5	21.30	21.35	-2	10,726	-0.02%
2020/02/17	1	21.20	11	21.25	21.30	-10	10,714	-0.09%
2020/02/14	0	0.00	2	21.30	21.30	-2	10,732	-0.02%
2020/02/13	3	21.20	1	21.25	21.25	2	10,722	0.02%
2020/02/12	5.1	21.18	0	0.00	21.15	5.1	10,772	0.05%
2020/02/11	1	21.20	1.4	21.23	21.25	-0.4	10,662	0.00%
2020/02/10	3	21.03	1	21.20	21.20	2	10,596	0.02%
2020/02/07	8	21.05	480	21.01	21.20	-472	10,596	-4.45%	大賣/鉅額交易
2020/02/06	0	0.00	1	21.15	21.20	-1	10,440	-0.01%
2020/02/05	1	20.70	0	0.00	21.00	1	10,327	0.01%
2020/02/04	0	0.00	6	20.73	20.85	-6	10,191	-0.06%
2020/02/03	499	20.64	67	20.68	20.70	432	10,148	4.26%	大買/鉅額交易
2020/01/31	3	20.85	8	20.80	20.80	-5	9,884	-0.05%
2020/01/30	23	20.77	0	0.00	20.60	23	9,584	0.24%
2020/01/20	129	21.44	4.1	21.45	21.50	124.9	8,879	1.41%	大買/鉅額交易
2020/01/17	3	21.20	0	21.25	21.25	3	8,729	0.03%
2020/01/16	3.1	21.10	0	0.00	21.15	3.1	8,717	0.04%
2020/01/15	0.9	21.15	2	21.10	21.15	-1.1	8,744	-0.01%
2020/01/14	2	21.00	2	21.03	21.05	0	8,643	0.00%
2020/01/13	4	20.90	1	20.90	21.00	3	8,573	0.03%
2020/01/10	0.6	20.90	2.3	20.84	20.85	-1.7	8,710	-0.02%
2020/01/09	3	20.70	0	0.00	20.75	3	8,699	0.03%
2020/01/08	4	20.70	5	20.70	20.65	-1	8,700	-0.01%
2020/01/07	0	0.00	3.1	20.75	20.75	-3.1	8,605	-0.04%
2020/01/06	1	20.80	51	20.85	20.75	-50	8,650	-0.58%
2020/01/03	2	20.88	0	0.00	20.90	2	8,645	0.02%
2019/12/31	3.1	20.79	0	0.00	20.75	3.1	8,612	0.04%
2019/12/30	11	20.84	5	20.90	20.80	6	8,606	0.07%
2019/12/27	3.1	20.93	0	0.00	20.90	3.1	8,621	0.04%
2019/12/26	2.7	20.88	0	0.00	20.95	2.7	8,622	0.03%
2019/12/25	0	0.00	1	20.90	20.90	-1	8,703	-0.01%
2019/12/24	1	20.90	0.3	20.90	20.85	0.7	8,737	0.01%
2019/12/23	1	20.85	0	0.00	20.95	1	8,790	0.01%
2019/12/20	1	20.80	1	20.95	20.80	0	8,830	0.00%
2019/12/19	3	20.88	0	0.00	20.85	3	8,682	0.03%
2019/12/18	3	20.75	3.3	20.92	21.00	-0.3	8,649	0.00%
2019/12/17	7	20.69	7.2	20.72	20.85	-0.2	8,674	0.00%
2019/12/16	3	20.70	1.3	20.75	20.70	1.7	8,517	0.02%
2019/12/13	4.1	20.74	8	20.73	20.75	-3.9	8,560	-0.05%
2019/12/12	0	0.00	2	20.80	20.75	-2	8,327	-0.02%
2019/12/11	3.1	20.67	1	20.65	20.70	2.1	8,314	0.03%
2019/12/10	2	20.73	0	0.00	20.70	2	8,363	0.02%
2019/12/06	1	20.65	0	0.00	20.65	1	8,455	0.01%
2019/12/05	3	20.68	0	0.00	20.65	3	8,435	0.04%
2019/12/02	1	20.80	0.1	20.80	20.75	0.9	8,401	0.01%
2019/11/29	3	20.80	0	0.00	20.75	3	8,407	0.04%
2019/11/28	1	20.90	0	0.00	20.90	1	8,359	0.01%
2019/11/27	1	20.95	0	0.00	21.00	1	8,476	0.01%
2019/11/26	9	20.88	10.1	20.90	20.95	-1.1	8,534	-0.01%
2019/11/25	3	20.78	0	0.00	20.75	3	7,826	0.04%
2019/11/22	16	20.72	6.9	20.76	20.75	9.1	8,023	0.11%
2019/11/21	0.8	20.85	0	0.00	20.75	0.8	8,069	0.01%
2019/11/20	2.1	20.90	0.1	21.00	20.95	2	8,002	0.03%
2019/11/15	5	20.75	2	20.80	20.75	3	8,099	0.04%
2019/11/14	1	20.75	12	20.80	20.70	-11	8,101	-0.14%
2019/11/13	20	20.85	0	0.00	20.85	20	8,288	0.24%
2019/11/12	1	20.90	0	0.00	21.00	1	8,363	0.01%
2019/11/11	11	20.88	0	0.00	21.00	11	8,892	0.12%
2019/11/08	31	21.00	0	0.00	21.10	31	9,138	0.34%
2019/11/07	0	0.00	1.8	21.07	21.05	-1.8	9,413	-0.02%
2019/11/06	0.7	21.10	0	0.00	21.10	0.7	9,451	0.01%
2019/11/05	3	21.00	14.2	20.90	21.05	-11.2	9,554	-0.12%
2019/11/04	2.5	20.96	0	0.00	21.00	2.5	9,700	0.03%
2019/11/01	3	20.92	5	20.90	20.95	-2	9,851	-0.02%
2019/10/31	2	20.95	0	0.00	20.95	2	10,080	0.02%
2019/10/30	2	20.75	3.2	20.84	20.90	-1.2	10,144	-0.01%
2019/10/29	1	20.75	0	0.00	20.80	1	10,272	0.01%
2019/10/28	1	20.70	0	0.00	20.80	1	10,315	0.01%
2019/10/25	1	20.70	0	0.00	20.75	1	10,366	0.01%
2019/10/23	3	20.50	0	0.00	20.55	3	10,453	0.03%
2019/10/22	3.1	20.68	0	0.00	20.70	3.1	10,481	0.03%
2019/10/21	2.2	20.56	2	20.55	20.65	0.2	10,460	0.00%
2019/10/18	19	20.45	0	0.00	20.65	19	10,505	0.18%
2019/10/17	3	20.45	0	0.00	20.50	3	10,301	0.03%
2019/10/16	37	20.45	20	20.50	20.55	17	10,304	0.16%
2019/10/15	6	20.46	9	20.50	20.50	-3	10,299	-0.03%
2019/10/14	9	20.35	5	20.35	20.55	4	10,337	0.04%
2019/10/09	0	0.00	1	20.35	20.30	-1	10,267	-0.01%
2019/10/08	2.1	20.45	0	0.00	20.40	2.1	10,224	0.02%
2019/10/07	0	0.00	0.3	20.50	20.40	-0.3	10,219	0.00%
2019/10/04	2.4	20.42	1	20.35	20.45	1.4	10,251	0.01%
2019/10/03	6	20.40	0	0.00	20.40	6	10,249	0.06%
2019/10/02	1.2	20.61	0	20.70	20.65	1.1	10,183	0.01%
2019/10/01	1	20.60	2	20.70	20.65	-1	10,161	-0.01%
2019/09/26	13	20.52	11	20.55	20.50	2	10,110	0.02%
2019/09/25	0	0.00	8	20.56	20.65	-8	10,119	-0.08%
2019/09/24	11	20.55	6	20.66	20.70	5	10,143	0.05%
2019/09/23	3	20.85	0	0.00	20.70	3	10,123	0.03%
2019/09/20	8	20.74	5	20.80	20.80	3	10,251	0.03%
2019/09/19	1	20.75	1.2	20.82	20.80	-0.2	10,047	0.00%
2019/09/18	1.8	20.82	0	0.00	20.85	1.8	10,038	0.02%
2019/09/17	0.1	20.80	0	0.00	20.70	0.1	9,926	0.00%
2019/09/16	0	0.00	2	20.58	20.60	-2	10,112	-0.02%
2019/09/12	1	20.60	0	0.00	20.55	1	10,108	0.01%
2019/09/11	0	0.00	1	20.55	20.60	-1	10,267	-0.01%
2019/09/10	0	0.00	1	20.60	20.60	-1	10,265	-0.01%
2019/09/09	3	20.45	1	20.50	20.50	2	10,234	0.02%
2019/09/06	2	20.30	0	0.00	20.40	2	10,298	0.02%
2019/09/04	0.3	20.20	0	0.00	20.20	0.3	10,457	0.00%
2019/09/03	1	20.00	2	19.95	19.95	-1	10,503	-0.01%
2019/09/02	2	19.95	0	0.00	20.00	2	10,613	0.02%
2019/08/30	0	0.00	20	19.80	20.00	-20	10,809	-0.19%
2019/08/29	11	19.60	9	19.60	19.70	2	10,772	0.02%
2019/08/28	1.1	19.61	5	19.60	19.60	-3.9	10,778	-0.04%
2019/08/27	4.6	19.58	0	0.00	19.65	4.6	10,840	0.04%
2019/08/26	4.4	19.60	0	0.00	19.55	4.4	10,765	0.04%
2019/08/23	20	19.65	0	0.00	19.75	20	10,769	0.19%
2019/08/22	1	19.70	0	0.00	19.75	1	10,779	0.01%
2019/08/21	8	19.71	3	19.70	19.65	5	11,271	0.04%
2019/08/20	2	19.80	0	0.00	19.75	2	11,236	0.02%
2019/08/19	3	19.77	2	19.80	19.85	1	11,255	0.01%
2019/08/16	9	19.48	1.2	19.95	19.85	7.8	11,231	0.07%
2019/08/15	6	19.57	7	19.60	19.55	-1	11,054	-0.01%
2019/08/14	22	19.73	13	19.74	19.70	9	11,117	0.08%
2019/08/13	9	20.72	1	20.75	20.70	8	10,754	0.07%
2019/08/12	12	20.90	8	20.90	20.85	4	10,530	0.04%
2019/08/08	1	20.75	0	0.00	20.75	1	10,399	0.01%
2019/08/07	5	20.53	0	20.65	20.55	5	10,387	0.05%
2019/08/06	1	20.60	1	20.40	20.60	0	10,365	0.00%
2019/08/05	8	20.54	0.4	20.75	20.65	7.6	10,272	0.07%
2019/08/02	17	20.59	37	20.61	20.65	-20	10,245	-0.20%
2019/08/01	6	20.82	0	0.00	20.85	6	10,182	0.06%
2019/07/31	11	21.07	0	0.00	21.00	11	10,046	0.11%
2019/07/30	6	21.14	66	21.15	21.10	-60	9,937	-0.60%
2019/07/29	1	21.10	1	21.20	21.10	0.1	10,021	0.00%
2019/07/26	1	21.25	0	0.00	21.20	1	10,113	0.01%
2019/07/24	1	21.00	2	21.08	21.00	-1	10,164	-0.01%
2019/07/23	2	21.05	0	0.00	21.00	2	10,195	0.02%
2019/07/22	0	0.00	2	21.15	21.05	-2	10,312	-0.02%
2019/07/19	3	21.02	0	0.00	21.05	3	10,297	0.03%
2019/07/18	1	20.95	6	20.95	21.00	-5	10,415	-0.05%
2019/07/17	0.1	20.95	2.1	20.90	20.90	-2	10,468	-0.02%
2019/07/16	3	20.82	12	20.85	20.80	-9	10,643	-0.08%
2019/07/11	0	0.00	1	20.75	20.85	-1	11,119	-0.01%
2019/07/10	0	0.00	1	20.70	20.75	-1	11,224	-0.01%
2019/07/09	8	20.70	0	0.00	20.70	8	11,211	0.07%
2019/07/08	1	20.70	0	0.00	20.80	1	11,213	0.01%
2019/07/05	0	0.00	5	20.72	20.80	-5	11,231	-0.04%
2019/07/04	3	20.70	0	0.00	20.75	3	11,297	0.03%
2019/07/03	5.1	20.58	0	0.00	20.65	5.1	11,336	0.05%
2019/07/02	5	20.60	0	0.00	20.65	5	11,359	0.04%
2019/06/27	0	0.00	1	20.95	20.90	-1	11,419	-0.01%
2019/06/26	1	20.80	0	0.00	20.75	1	11,430	0.01%
2019/06/20	1	20.85	0	0.00	20.90	1	11,293	0.01%
2019/06/19	3	20.78	4	20.80	20.90	-1	11,262	-0.01%
2019/06/18	0	0.00	7	20.65	20.65	-7	11,078	-0.06%
2019/06/14	0	0.00	5	20.45	20.45	-5	11,204	-0.04%
2019/06/13	8	20.16	1	20.15	20.25	7	11,185	0.06%
2019/06/12	14.2	20.11	15	20.21	20.25	-0.8	11,283	-0.01%
2019/06/11	7	20.50	2	20.55	20.45	5	11,165	0.04%
2019/06/06	1	20.65	0	0.00	20.70	1	10,950	0.01%
2019/06/05	1	20.50	0	0.00	20.55	1	10,820	0.01%
2019/06/04	0.1	20.40	0	0.00	20.40	0.1	10,706	0.00%
2019/05/31	3	20.38	0	0.00	20.55	3	10,606	0.03%
2019/05/30	3	20.30	0	0.00	20.40	3	10,475	0.03%
2019/05/29	6	20.13	0	0.00	20.20	6	10,556	0.06%
2019/05/28	0	0.00	0.3	20.25	20.25	-0.3	10,673	0.00%
2019/05/27	1	20.05	0	0.00	20.20	1	10,256	0.01%
2019/05/24	10	19.95	0	0.00	20.00	10	10,272	0.10%
2019/05/22	2	20.00	0	0.00	20.05	2	10,269	0.02%
2019/05/21	2	20.00	5	20.05	20.15	-3	10,356	-0.03%
2019/05/20	13	19.78	2	19.80	19.75	11	10,170	0.11%
2019/05/17	1	19.65	5	19.80	19.65	-4	10,021	-0.04%
2019/05/16	8.1	19.80	3	19.75	19.70	5.1	9,990	0.05%
2019/05/15	5	19.90	0	0.00	19.90	5	9,923	0.05%
2019/05/14	2	19.93	13	19.86	19.85	-11	10,004	-0.11%
2019/05/13	2.2	20.02	0	0.00	19.95	2.2	9,965	0.02%
2019/05/10	1	20.00	7	20.00	20.00	-6	10,008	-0.06%
2019/05/09	2	20.00	0.7	20.00	19.95	1.3	9,957	0.01%
2019/05/08	0	0.00	10	20.10	20.25	-10	9,835	-0.10%
2019/05/07	0	0.00	0.1	20.30	20.25	-0.1	9,755	0.00%
2019/05/06	3	20.18	2	20.15	20.20	1	9,774	0.01%
2019/05/03	1	20.45	0	0.00	20.45	1	9,644	0.01%
2019/05/02	2.1	20.45	0	0.00	20.50	2.1	9,555	0.02%
2019/04/29	0	0.00	3	20.42	20.50	-3	9,581	-0.03%
2019/04/26	0	0.00	2	20.25	20.35	-2	9,666	-0.02%
2019/04/25	3	20.43	0	0.00	20.35	3	9,586	0.03%
2019/04/24	0	0.00	1	20.50	20.50	-1	9,579	-0.01%
2019/04/23	0	0.00	2	20.28	20.30	-2	9,578	-0.02%
2019/04/22	0	0.00	9	20.08	20.20	-9	9,510	-0.09%
2019/04/19	2	20.00	126	20.00	19.95	-124	9,514	-1.30%	大賣/鉅額交易
2019/04/18	0	0.00	8	19.75	19.85	-8	9,388	-0.09%
2019/04/17	0	0.00	23	19.61	19.70	-23	9,448	-0.24%
2019/04/16	1.2	19.40	28.5	19.36	19.65	-27.3	9,362	-0.29%
2019/04/15	5	19.44	23	19.40	19.40	-18	9,334	-0.19%
2019/04/12	1	19.35	1	19.40	19.40	0	9,380	0.00%
2019/04/11	0.2	19.45	10	19.40	19.45	-9.8	9,386	-0.10%
2019/04/10	0	0.00	1	19.40	19.50	-1	9,410	-0.01%
2019/04/09	4	19.41	0	19.45	19.45	4	9,454	0.04%
2019/04/08	0	0.00	1.4	19.46	19.45	-1.4	9,461	-0.01%
2019/04/03	1	19.45	0	0.00	19.45	1	9,410	0.01%
2019/04/01	8	19.50	0	0.00	19.45	8	9,386	0.09%
2019/03/29	3.9	19.45	0	0.00	19.50	3.9	9,259	0.04%
2019/03/28	3	19.35	0	0.00	19.40	3	9,229	0.03%
2019/03/27	1	19.35	0	0.00	19.40	1	9,246	0.01%
2019/03/26	5	19.38	0	0.00	19.40	5	9,363	0.05%
2019/03/25	3	19.25	0	0.00	19.30	3	9,453	0.03%
2019/03/22	6	19.43	2	19.40	19.45	4	9,443	0.04%
2019/03/21	2	19.45	0.5	19.50	19.50	1.5	9,409	0.02%
2019/03/20	3	19.37	3.8	19.37	19.50	-0.8	9,341	-0.01%
2019/03/19	2	19.20	99	19.30	19.25	-97	9,172	-1.06%
2019/03/18	3.2	19.06	2	19.15	19.20	1.2	9,105	0.01%
2019/03/15	5	18.95	1	18.95	19.00	4	9,054	0.04%
2019/03/14	10	19.02	0	0.00	19.00	10	8,868	0.11%
2019/03/13	1	19.00	0	0.00	19.10	1	8,966	0.01%
2019/03/11	2	18.90	0	0.00	18.90	2	9,069	0.02%
2019/03/06	1	18.90	0	0.00	19.00	1	9,260	0.01%
2019/03/05	0	0.00	0.6	19.00	18.95	-0.6	9,267	-0.01%
2019/03/04	1	18.95	0	0.00	18.95	1	9,286	0.01%
2019/02/27	1	19.00	4	19.10	19.10	-3	9,160	-0.03%
2019/02/26	0	0.00	9.1	18.98	19.00	-9.1	9,034	-0.10%
2019/02/25	2.2	18.90	3	18.93	18.95	-0.8	8,920	-0.01%
2019/02/22	1	18.80	27	18.81	18.90	-26	8,881	-0.29%
2019/02/20	0	0.00	4	18.75	18.80	-4	8,809	-0.05%
2019/02/19	0	0.00	2	18.70	18.70	-2	8,705	-0.02%
2019/02/18	0	0.00	3	18.68	18.70	-3	8,665	-0.03%
2019/02/15	1	18.60	1	18.60	18.55	0	8,647	0.00%
2019/02/14	1	18.70	4	18.55	18.60	-3	8,558	-0.04%
2019/02/13	1	18.65	0	0.00	18.60	1	8,503	0.01%
2019/02/12	6	18.63	0	0.00	18.65	6	8,374	0.07%
2019/02/11	0	0.00	5	18.59	18.60	-5	8,317	-0.06%
2019/01/30	0.4	18.50	2	18.50	18.50	-1.6	8,268	-0.02%
2019/01/29	0	0.00	12	18.55	18.50	-12	8,143	-0.15%
2019/01/28	2	18.50	4	18.54	18.55	-2	8,098	-0.02%
2019/01/25	2	18.50	1	18.50	18.55	1	8,067	0.01%
2019/01/24	1	18.40	0.2	18.50	18.50	0.8	7,950	0.01%
2019/01/23	1	18.40	0	0.00	18.45	1	8,091	0.01%
2019/01/22	2	18.35	2	18.45	18.45	0	8,137	0.00%
2019/01/21	0.2	18.35	1	18.35	18.35	-0.8	8,106	-0.01%
2019/01/17	1.8	18.07	6	18.10	18.10	-4.2	8,094	-0.05%
2019/01/16	0	0.00	25	18.15	18.10	-25	8,240	-0.30%
2019/01/15	0.2	18.25	13	18.21	18.25	-12.8	8,259	-0.15%
2019/01/14	0	0.00	10	18.10	18.10	-10	8,090	-0.12%
2019/01/11	0	0.00	1	18.15	18.15	-1	8,147	-0.01%
2019/01/09	0	0.00	26	18.00	18.00	-26	7,915	-0.33%
2019/01/08	2	17.80	0	0.00	17.80	2	7,861	0.03%
2019/01/04	1	17.65	1	17.70	17.65	0	8,202	0.00%
2019/01/02	1	17.55	1	17.70	17.60	0	8,891	0.00%
2018/12/28	0	17.65	3	17.70	17.65	-3	8,911	-0.03%
2018/12/26	1	17.40	0	0.00	17.40	1	9,107	0.01%
2018/12/25	2	17.50	0	0.00	17.45	2	9,110	0.02%
2018/12/22	1	17.55	0	0.00	17.55	1	9,122	0.01%
2018/12/19	2	17.53	0	0.00	17.70	2	9,304	0.02%
2018/12/18	64	17.65	5	17.60	17.55	59	9,217	0.64%
2018/12/14	1	17.70	0	0.00	17.80	1	9,326	0.01%
2018/12/13	2	17.75	0	0.00	17.80	2	9,343	0.02%
2018/12/12	0.1	17.80	3	17.80	17.75	-2.9	9,376	-0.03%
2018/12/11	2	17.70	0	0.00	17.80	2	9,355	0.02%
2018/12/10	24	17.75	0	0.00	17.70	24	9,422	0.25%
2018/12/07	4	17.83	0	0.00	17.90	4	9,465	0.04%
2018/12/06	9	17.77	0	0.00	17.85	9	9,516	0.09%
2018/12/05	0.5	18.00	1	17.90	17.85	-0.5	9,408	-0.01%
2018/12/03	0	0.00	10	17.90	17.95	-10	9,459	-0.11%
2018/11/28	2	17.80	1	17.85	17.85	1	9,457	0.01%
2018/11/21	5	17.80	0	0.00	17.85	5	9,557	0.05%
2018/11/20	22	17.95	0	0.00	17.95	22	9,600	0.23%
2018/11/19	10	17.95	1	18.00	18.00	9	9,623	0.09%
2018/11/16	0	0.00	1	17.90	17.90	-1	9,685	-0.01%
2018/11/15	10	17.85	5	17.70	17.85	5	9,802	0.05%
2018/11/14	0.2	17.85	1	17.85	17.85	-0.8	10,461	-0.01%
2018/11/13	1	17.40	1	17.60	17.60	0	11,085	0.00%
2018/11/12	11	17.75	0	0.00	17.75	11	11,303	0.10%
2018/11/07	0	0.00	12	17.79	17.85	-12	11,759	-0.10%
2018/11/05	1	17.50	1	17.55	17.55	0	11,988	0.00%
2018/11/02	2	17.40	3	17.35	17.50	-1	12,033	-0.01%
2018/11/01	5	17.31	0	0.00	17.30	5	12,122	0.04%
2018/10/31	8	17.35	0	0.00	17.40	8	12,264	0.07%
2018/10/29	27.9	17.04	0	0.00	17.10	27.9	12,231	0.23%
2018/10/26	2	17.10	0	0.00	17.10	2	12,348	0.02%
2018/10/25	9	17.12	0	0.00	17.10	9	12,348	0.07%
2018/10/24	11	17.17	2	17.05	17.30	9	12,417	0.07%
2018/10/23	1	17.40	2	17.30	17.30	-1	12,455	-0.01%
2018/10/22	1.6	17.54	0	0.00	17.50	1.6	12,493	0.01%
2018/10/19	1	17.40	0	0.00	17.45	1	12,631	0.01%
2018/10/18	0	0.00	64.4	17.35	17.45	-64.4	12,707	-0.51%
2018/10/17	5	17.43	0	0.00	17.40	5	12,729	0.04%
2018/10/16	23	17.40	51.2	17.30	17.45	-28.2	12,671	-0.22%
2018/10/15	7	17.47	0	0.00	17.40	7	12,580	0.06%
2018/10/12	12	17.47	15	17.57	17.65	-3	12,390	-0.02%
2018/10/11	14	17.64	30	17.63	17.50	-16	12,301	-0.13%
2018/10/09	2.8	18.13	0	0.00	18.10	2.8	11,670	0.02%
2018/10/08	3	18.07	10	18.10	18.05	-7	11,671	-0.06%
2018/10/05	12.4	18.12	0	0.00	18.15	12.4	11,634	0.11%
2018/10/04	4	18.29	0	0.00	18.25	4	11,540	0.03%
2018/10/03	1	18.45	0	0.00	18.45	1	11,417	0.01%
2018/10/02	3	18.50	0	0.00	18.45	3	11,434	0.03%
2018/09/28	1	18.60	0	0.00	18.60	1	11,494	0.01%
2018/09/26	12	18.50	0	18.60	18.40	12	11,365	0.11%
2018/09/25	6	18.49	0	0.00	18.60	6	11,394	0.05%
2018/09/21	0.2	18.60	3.1	18.42	18.60	-2.9	11,413	-0.02%
2018/09/20	2	18.20	0	0.00	18.25	2	11,290	0.02%
2018/09/19	5	18.15	45	18.17	18.20	-40	11,432	-0.35%
2018/09/18	0.1	18.15	0	0.00	18.10	0.1	11,495	0.00%
2018/09/14	0	0.00	15	18.10	18.10	-15	11,663	-0.13%
2018/09/13	1	18.05	0	0.00	18.15	1	11,823	0.01%
2018/09/12	0.2	18.10	0	0.00	18.10	0.2	11,836	0.00%
2018/09/10	2	17.95	0	0.00	18.00	2	12,166	0.02%
2018/09/07	10	18.00	10	18.05	18.10	0	12,444	0.00%
2018/09/06	11.8	17.96	4	18.06	18.10	7.8	12,489	0.06%
2018/09/05	0.2	18.15	0	0.00	18.00	0.2	12,409	0.00%
2018/09/04	2	18.10	0	0.00	18.20	2	12,399	0.02%
2018/09/03	2	18.15	0	0.00	18.10	2	12,478	0.02%
2018/08/31	0	0.00	3	18.12	18.25	-3	12,548	-0.02%
2018/08/30	1	18.15	0	0.00	18.05	1	12,570	0.01%
2018/08/29	10	18.10	3	18.12	18.15	7	12,723	0.06%
2018/08/27	0	0.00	1.2	18.15	18.00	-1.2	12,960	-0.01%
2018/08/24	5	18.10	0	0.00	18.10	5	13,121	0.04%
2018/08/23	1	18.10	17	18.15	18.20	-16	13,870	-0.12%
2018/08/22	1	18.15	2.6	18.26	18.20	-1.6	14,231	-0.01%
2018/08/21	4	17.96	8	18.01	18.15	-4	14,218	-0.03%
2018/08/20	16	18.85	11	18.77	18.90	5	13,818	0.04%
2018/08/17	21	18.71	0	0.00	18.70	21	13,338	0.16%
2018/08/16	86	18.62	1	18.65	18.70	85	13,181	0.64%
2018/08/15	113	18.75	15	18.70	18.70	98	13,047	0.75%	大買/
2018/08/14	10.2	18.80	0	0.00	18.80	10.2	12,978	0.08%
2018/08/13	11	18.80	0	0.00	18.80	11	12,889	0.09%
2018/08/10	2	18.95	7	18.97	18.95	-5	12,762	-0.04%
2018/08/09	0	0.00	5	18.85	18.90	-5	12,755	-0.04%
2018/08/08	0	0.00	2	18.85	18.90	-2	12,761	-0.02%
2018/08/07	1	18.85	0	0.00	18.70	1	12,891	0.01%
2018/08/06	2	18.80	2.6	18.80	18.80	-0.6	12,814	0.00%
2018/08/03	0	0.00	2	18.60	18.70	-2	12,776	-0.02%
2018/08/01	6	18.68	0	0.00	18.70	6	12,639	0.05%
2018/07/31	1	18.60	54	18.69	18.70	-53	12,524	-0.42%
2018/07/30	1	18.50	0	0.00	18.55	1	12,369	0.01%
2018/07/27	0	0.00	1	18.45	18.45	-1	12,232	-0.01%
2018/07/26	0	0.00	1.3	18.30	18.30	-1.3	12,224	-0.01%
2018/07/25	1	18.20	1	18.20	18.15	0	12,365	0.00%
2018/07/18	0	0.00	55	18.00	18.10	-55	12,565	-0.44%
2018/07/17	4	17.85	4	17.94	17.95	0	12,457	0.00%
2018/07/16	35	17.88	1	17.90	17.90	34	12,492	0.27%
2018/07/13	0	0.00	1	17.85	17.85	-1	12,543	-0.01%
2018/07/12	0.1	17.85	1	17.70	17.80	-0.9	12,587	-0.01%
2018/07/10	1	17.70	0	0.00	17.70	1	12,735	0.01%
2018/07/09	0	0.00	1	17.70	17.65	-1	12,781	-0.01%
2018/07/04	1	17.55	0	0.00	17.65	1	12,880	0.01%
2018/07/03	2	17.63	0	0.00	17.60	2	12,974	0.02%
2018/07/02	1	17.75	0	0.00	17.65	1	12,905	0.01%
2018/06/28	1	17.60	0	0.00	17.65	1	12,695	0.01%
2018/06/27	14	17.68	0	0.00	17.65	14	12,577	0.11%
2018/06/26	2	17.75	0	0.00	17.70	2	12,538	0.02%
2018/06/25	2	17.68	0	0.00	17.75	2	12,443	0.02%
2018/06/22	3	17.65	0	0.00	17.75	3	12,418	0.02%
2018/06/21	5	17.80	0	0.00	17.75	5	12,280	0.04%
2018/06/19	2	17.68	5	17.75	17.65	-3	12,209	-0.02%
2018/06/15	2	17.85	0	0.00	17.80	2	11,946	0.02%
2018/06/14	3	17.93	0	0.00	17.90	3	11,582	0.03%
2018/06/13	1	18.00	11.6	18.05	18.05	-10.6	11,441	-0.09%
2018/06/12	0.1	18.10	0.3	18.10	18.10	-0.2	11,698	0.00%
2018/06/11	9	18.07	2	18.15	18.10	7	11,623	0.06%
2018/06/08	1	18.10	0	0.00	18.20	1	11,562	0.01%
2018/06/07	2	18.05	0	0.00	18.20	2	11,554	0.02%
2018/06/06	1	18.05	0.1	18.10	18.10	0.9	11,502	0.01%
2018/06/05	2	17.95	0	0.00	18.05	2	11,367	0.02%
2018/06/04	15	17.95	0	0.00	17.95	15	11,201	0.13%
2018/06/01	5	17.85	0	0.00	17.85	5	11,070	0.05%
2018/05/31	13	17.65	0	0.00	17.65	13	10,831	0.12%
2018/05/29	20	18.00	4.5	18.00	18.00	15.5	9,843	0.16%
2018/05/28	31	18.00	6.6	18.00	18.00	24.4	9,812	0.25%
2018/05/25	0	0.00	10	17.85	17.85	-10	9,716	-0.10%
2018/05/24	10	17.75	0	0.00	17.80	10	9,620	0.10%
2018/05/23	10	17.75	0	0.00	17.70	10	9,694	0.10%
2018/05/22	2	17.68	0	0.00	17.70	2	9,653	0.02%
2018/05/21	0.2	17.65	5	17.70	17.65	-4.8	9,712	-0.05%
2018/05/18	5	17.55	0	0.00	17.60	5	9,787	0.05%
2018/05/17	1	17.50	0	0.00	17.50	1	9,957	0.01%
2018/05/16	10	17.50	0	0.00	17.55	10	10,173	0.10%
2018/05/15	2	17.50	0.3	17.50	17.45	1.7	10,512	0.02%
2018/05/11	10.1	17.30	1	17.35	17.35	9.1	11,012	0.08%
2018/05/10	5	17.30	0	0.00	17.25	5	10,933	0.05%
2018/04/26	2	17.10	54	17.12	17.10	-52	10,667	-0.49%
2018/04/25	4	17.10	0	0.00	17.10	4	10,648	0.04%
2018/04/24	4	17.10	0	0.00	17.10	4	10,708	0.04%
2018/04/23	4	17.10	0	0.00	17.10	4	10,738	0.04%
2018/04/20	10	17.12	128	17.15	17.10	-118	10,752	-1.10%	大賣/鉅額交易
2018/04/19	0	0.00	2	17.25	17.25	-2	10,701	-0.02%
2018/04/17	61	17.10	0	0.00	17.10	61	10,784	0.57%
2018/04/16	12	17.15	0	0.00	17.15	12	10,754	0.11%
2018/04/13	53	17.20	0	0.00	17.20	53	10,841	0.49%
2018/04/12	5.2	17.20	1.5	17.25	17.25	3.7	11,101	0.03%
2018/04/11	1	17.25	12	17.30	17.25	-11	11,147	-0.10%
2018/04/10	0	0.00	0.3	17.30	17.30	-0.3	11,058	0.00%
2018/04/09	2	17.15	1	17.20	17.20	1	11,011	0.01%
2018/04/03	1	17.20	1.2	17.25	17.15	-0.2	10,895	0.00%
2018/04/02	0	0.00	21.2	17.24	17.20	-21.2	10,927	-0.19%
2018/03/31	2	17.25	10	17.25	17.20	-8	10,959	-0.07%
2018/03/30	7	17.15	0.9	17.20	17.20	6.1	10,965	0.06%
2018/03/29	1	17.20	0	0.00	17.15	1	10,953	0.01%
2018/03/27	2	17.25	0	0.00	17.25	2	10,897	0.02%
2018/03/26	10	17.10	15.4	17.05	17.20	-5.4	10,813	-0.05%
2018/03/23	0	0.00	5	17.00	17.05	-5	10,734	-0.05%
2018/03/22	2	17.10	0	0.00	17.15	2	10,713	0.02%
2018/03/21	20	17.15	0	0.00	17.10	20	10,724	0.19%
2018/03/20	7	17.10	0	0.00	17.10	7	10,896	0.06%
2018/03/19	5.9	17.16	100	17.15	17.20	-94.1	10,924	-0.86%
2018/03/14	1	17.20	11	17.20	17.15	-10	10,670	-0.09%
2018/03/13	0.2	17.20	0	0.00	17.20	0.2	10,697	0.00%
2018/03/09	0	0.00	10	16.95	17.00	-10	10,712	-0.09%
2018/03/05	6	16.72	0	0.00	16.70	6	11,345	0.05%
2018/03/02	0	0.00	10	16.85	16.85	-10	11,295	-0.09%
2018/03/01	10	16.90	0	0.00	16.90	10	11,226	0.09%
2018/02/26	0	0.00	2	17.13	17.05	-2	11,005	-0.02%
2018/02/23	1	17.00	2	17.03	17.05	-1	10,990	-0.01%
2018/02/22	0	0.00	3	16.75	16.80	-3	11,179	-0.03%
2018/02/21	3.2	16.67	4	16.69	16.65	-0.8	11,304	-0.01%
2018/02/12	1	16.50	0	0.00	16.50	1	11,125	0.01%
2018/02/09	32	16.35	30	16.30	16.40	2	10,999	0.02%
2018/02/08	4	16.49	0	0.00	16.50	4	10,777	0.04%
2018/02/07	41.5	16.80	25	16.69	16.60	16.5	10,524	0.16%
2018/02/06	64	16.60	6.7	16.38	16.50	57.3	10,135	0.57%
2018/02/05	5	17.07	0	0.00	17.05	5	9,455	0.05%
2018/02/01	0	0.00	1.8	17.33	17.25	-1.8	9,501	-0.02%
2018/01/30	2	17.30	10	17.30	17.15	-8	9,536	-0.08%
2018/01/29	1	17.30	1	17.40	17.30	0	9,468	0.00%
2018/01/26	0	0.00	2	17.35	17.35	-2	9,456	-0.02%
2018/01/25	0	0.00	1	17.40	17.40	-1	9,417	-0.01%
2018/01/24	12	17.20	0	0.00	17.25	12	9,306	0.13%
2018/01/22	24	17.33	35	17.35	17.35	-11	9,168	-0.12%
2018/01/18	2	17.35	1	17.40	17.40	1	9,171	0.01%
2018/01/17	2	17.30	0	0.00	17.35	2	9,179	0.02%
2018/01/16	0	0.00	1	17.35	17.35	-1	9,128	-0.01%
2018/01/15	1	17.35	0	0.00	17.35	1	9,075	0.01%
2018/01/12	3	17.17	0	0.00	17.30	3	9,200	0.03%
2018/01/11	0	0.00	20	17.18	17.20	-20	9,126	-0.22%
2018/01/10	0.2	17.30	495	17.30	17.35	-494.8	9,239	-5.36%	大賣/鉅額交易
2018/01/09	0	0.00	1	17.35	17.35	-1	9,234	-0.01%
2018/01/08	17	17.15	0	0.00	17.30	17	9,209	0.18%
2018/01/05	15	16.90	2	16.85	16.90	13	9,020	0.14%
2018/01/04	0	0.00	2	16.75	16.80	-2	9,104	-0.02%
2018/01/03	1	16.65	2	16.70	16.75	-1	9,229	-0.01%
2018/01/02	3	16.63	6	16.65	16.65	-3	9,245	-0.03%