合庫金 (5880)-日盛-新莊券商分點個股進出

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
26.60
漲跌
▼0.10
漲幅
-0.37%
成交量
6,730張
產業
上市金融類股
1869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－日盛-新莊券商分點個股進出

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-新莊券商分點個股進出
日盛-新莊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	0.3	26.34	0	0.00	26.20	0.3	9,079	0.00%
2023/03/29	0.3	26.20	187	26.19	26.25	-186.7	8,895	-2.10%	大賣/鉅額交易
2023/03/27	0.1	26.30	0	0.00	26.20	0.1	8,974	0.00%
2023/03/24	0	0.00	51	26.05	26.15	-51	9,126	-0.56%
2023/03/23	0	0.00	2	26.10	26.10	-2	9,185	-0.02%
2023/03/22	0	0.00	5.1	25.79	25.95	-5.1	9,291	-0.05%
2023/03/21	6	25.54	11	25.39	25.40	-5	9,397	-0.05%
2023/03/17	151	25.40	0	0.00	25.35	151	9,373	1.61%	大買/鉅額交易
2023/03/16	2.1	25.35	0	0.00	25.30	2.1	9,266	0.02%
2023/03/15	53	25.61	0	0.00	25.60	53	9,225	0.57%
2023/03/14	3	25.80	0	0.00	25.80	3	9,155	0.03%
2023/03/09	0	0.00	0	26.55	26.45	0	8,876	0.00%
2023/03/08	1.4	26.57	0	0.00	26.60	1.4	9,494	0.02%
2023/03/07	2	26.60	0	0.00	26.65	2	9,537	0.02%
2023/03/06	0.2	26.60	0	0.00	26.60	0.2	9,720	0.00%
2023/03/02	1.1	26.36	1	26.35	26.40	0.1	9,959	0.00%
2023/03/01	12	26.49	0	0.00	26.45	12	9,981	0.12%
2023/02/24	0.8	26.75	0	0.00	26.65	0.8	9,813	0.01%
2023/02/23	5	26.65	0	0.00	26.80	5	9,698	0.05%
2023/02/21	1	26.70	0	0.00	26.70	1	9,769	0.01%
2023/02/20	0	0.00	2	26.80	26.85	-2	9,878	-0.02%
2023/02/17	1	26.60	0	0.00	26.60	1	9,994	0.01%
2023/02/16	0.1	26.80	0	0.00	26.55	0.1	10,233	0.00%
2023/02/15	2	26.63	0	0.00	26.60	2	10,466	0.02%
2023/02/14	0	0.00	0.6	26.80	26.75	-0.6	10,428	-0.01%
2023/02/13	3	26.40	0	0.00	26.80	3	10,476	0.03%
2023/02/10	2.1	26.55	0	0.00	26.60	2.1	10,481	0.02%
2023/02/08	0	26.50	0	0.00	26.35	0	10,628	0.00%
2023/02/06	20.2	26.35	0	0.00	26.35	20.2	10,631	0.19%
2023/02/03	1	26.65	0	0.00	26.65	1	10,580	0.01%
2023/02/02	2.1	26.60	0	0.00	26.65	2.1	10,707	0.02%
2023/02/01	20	26.35	0	0.00	26.55	20	10,732	0.19%
2023/01/31	31.1	26.75	0	0.00	26.45	31.1	10,807	0.29%
2023/01/30	1.1	27.10	0	0.00	27.30	1.1	10,592	0.01%
2023/01/17	0.1	26.80	10	26.75	26.70	-9.9	10,297	-0.10%
2023/01/16	0.1	26.80	16	26.84	26.85	-15.9	10,309	-0.15%
2023/01/13	10	26.35	28	26.40	26.35	-18	10,296	-0.17%
2023/01/11	1	26.80	0	0.00	26.70	1	10,584	0.01%
2023/01/10	0	0.00	6.2	26.99	27.00	-6.2	10,562	-0.06%
2023/01/09	0	26.80	10	26.75	27.00	-10	10,529	-0.09%
2023/01/06	0.8	26.29	0	0.00	26.30	0.8	10,405	0.01%
2023/01/05	11.1	26.15	0	0.00	26.25	11.1	10,568	0.11%
2023/01/04	0.1	25.95	0	0.00	26.00	0.1	10,683	0.00%
2022/12/30	0	25.95	0	0.00	26.00	0	10,957	0.00%
2022/12/29	60.1	25.60	0	0.00	25.65	60.1	11,042	0.54%
2022/12/26	0.1	26.20	0	0.00	26.10	0.1	11,392	0.00%
2022/12/20	3	25.93	1	25.95	25.95	2	12,328	0.02%
2022/12/16	1.1	26.26	0	0.00	26.15	1.1	12,425	0.01%
2022/12/14	0	0.00	0	26.50	26.50	0	12,412	0.00%
2022/12/12	0	26.30	0	0.00	26.35	0	12,230	0.00%
2022/12/09	0	26.20	6	26.15	26.25	-6	12,487	-0.05%
2022/12/07	1	25.80	0	0.00	26.05	1	12,641	0.01%
2022/12/06	0.2	26.10	0	0.00	25.80	0.2	12,595	0.00%
2022/12/05	2.1	26.13	0	0.00	26.10	2.1	12,518	0.02%
2022/12/02	1.1	26.31	0	0.00	26.40	1.1	12,496	0.01%
2022/11/30	0	0.00	1	26.50	26.65	-1	12,656	-0.01%
2022/11/29	0	26.15	0	0.00	26.50	0	12,035	0.00%
2022/11/28	0.1	26.00	0	0.00	26.15	0.1	11,974	0.00%
2022/11/22	0.1	26.05	0	0.00	26.05	0.1	11,925	0.00%
2022/11/18	1	25.80	0	0.00	25.80	1	11,857	0.01%
2022/11/17	0	26.25	2	26.10	26.20	-2	11,781	-0.02%
2022/11/16	0.1	26.65	2.8	26.53	26.45	-2.7	11,820	-0.02%
2022/11/15	1	26.25	0	0.00	26.70	1	11,760	0.01%
2022/11/14	1	26.60	1	26.70	26.55	0	11,644	0.00%
2022/11/11	0	26.35	10	26.40	26.55	-10	11,435	-0.09%
2022/11/08	0	25.60	3	25.62	25.75	-3	11,330	-0.03%
2022/11/07	0.5	25.56	0	0.00	25.60	0.5	11,381	0.00%
2022/11/02	2	25.05	0	0.00	25.00	2	12,342	0.02%
2022/11/01	3	25.20	0	0.00	25.35	3	12,608	0.02%
2022/10/31	0	0.00	1	25.25	25.00	-1	12,742	-0.01%
2022/10/28	0.1	25.20	0	0.00	25.05	0.1	12,734	0.00%
2022/10/27	1	25.25	0	0.00	25.05	1	12,758	0.01%
2022/10/26	10.1	25.40	0	0.00	25.30	10.1	12,720	0.08%
2022/10/25	2	24.95	2	24.88	25.15	0	12,628	0.00%
2022/10/24	0	0.00	0	24.75	24.70	0	12,685	0.00%
2022/10/21	0	0.00	0.1	24.50	24.50	-0.1	12,695	0.00%
2022/10/20	0.5	24.29	29	24.23	24.25	-28.5	12,711	-0.22%
2022/10/19	0.1	24.30	0	0.00	24.05	0.1	12,455	0.00%
2022/10/18	1	24.40	0	0.00	24.40	1	12,381	0.01%
2022/10/17	1.1	24.36	3	24.25	24.35	-1.9	12,424	-0.02%
2022/10/14	0	0.00	2	24.58	24.50	-2	12,338	-0.02%
2022/10/13	1	24.60	0	0.00	24.55	1	12,294	0.01%
2022/10/12	3	24.95	0	0.00	25.10	3	12,086	0.02%
2022/10/11	0.8	25.60	0	0.00	25.05	0.8	12,050	0.01%
2022/10/07	2.8	25.75	0	0.00	25.80	2.8	11,877	0.02%
2022/10/06	1	26.00	0	0.00	26.05	1	11,876	0.01%
2022/10/05	1.5	25.89	0	0.00	25.70	1.5	11,928	0.01%
2022/10/04	3	25.82	6.6	25.71	25.85	-3.6	12,010	-0.03%
2022/10/03	1	25.85	10	25.80	25.70	-9	11,928	-0.08%
2022/09/30	0	0.00	15.9	26.43	26.25	-15.9	11,847	-0.13%
2022/09/28	0	0.00	2	26.29	26.45	-2	11,616	-0.02%
2022/09/27	1.1	26.16	0	0.00	26.15	1.1	11,348	0.01%
2022/09/26	26.2	26.25	2	26.25	26.25	24.2	11,344	0.21%
2022/09/23	0.1	26.80	0	0.00	26.70	0.1	11,305	0.00%
2022/09/22	53	26.80	0	0.00	26.80	53	11,349	0.47%
2022/09/21	6.9	27.11	1	27.10	27.10	5.9	11,282	0.05%
2022/09/20	1.3	27.24	0	0.00	27.25	1.3	11,226	0.01%
2022/09/19	1.2	27.22	0	0.00	27.15	1.2	11,210	0.01%
2022/09/16	0.9	27.60	0	0.00	27.55	0.9	11,247	0.01%
2022/09/15	0	0.00	3	27.45	27.50	-3	11,072	-0.03%
2022/09/14	2	27.05	0	0.00	27.05	2	11,004	0.02%
2022/09/13	2.3	27.55	0.2	27.55	27.45	2.1	11,194	0.02%
2022/09/12	0	0.00	5	27.25	27.45	-5	11,344	-0.04%
2022/09/07	4.1	26.98	0	0.00	26.95	4.1	11,667	0.04%
2022/09/06	0	0.00	50	27.40	27.45	-50	11,649	-0.43%
2022/09/05	0.5	27.14	4	27.15	27.15	-3.5	11,630	-0.03%
2022/09/02	6	27.01	0	0.00	27.00	6	11,766	0.05%
2022/09/01	55	27.09	0	0.00	27.10	55	11,789	0.47%
2022/08/30	5	27.05	0	0.00	27.20	5	11,552	0.04%
2022/08/29	2.1	27.02	0	0.00	27.20	2.1	11,546	0.02%
2022/08/26	1	27.35	0	0.00	27.45	1	11,499	0.01%
2022/08/24	2	26.88	0	0.00	27.00	2	11,704	0.02%
2022/08/23	1.2	27.08	0	0.00	27.00	1.2	12,626	0.01%
2022/08/22	2	27.40	41	27.40	27.40	-39	12,805	-0.30%
2022/08/17	4	27.66	0	0.00	27.75	4	13,336	0.03%
2022/08/16	0.1	27.50	0	0.00	27.65	0.1	13,368	0.00%
2022/08/15	3	27.43	0	0.00	27.50	3	13,566	0.02%
2022/08/12	0.1	27.45	2	27.30	27.45	-1.9	13,803	-0.01%
2022/08/10	4	27.16	4	27.18	27.20	0	14,470	0.00%
2022/08/09	1	28.50	2	28.30	28.50	-1	14,249	-0.01%
2022/08/08	1	28.00	2	27.75	28.00	-1	13,851	-0.01%
2022/08/05	0.1	27.60	0	0.00	27.65	0.1	13,808	0.00%
2022/08/04	0	0.00	20.4	27.35	27.35	-20.4	14,097	-0.14%
2022/08/01	0.3	27.45	0	0.00	27.45	0.3	14,811	0.00%
2022/07/28	4	27.18	1.3	27.15	27.25	2.7	14,962	0.02%
2022/07/27	0	0.00	0.3	26.90	26.95	-0.3	14,884	0.00%
2022/07/26	0.4	26.50	0	0.00	26.50	0.4	14,838	0.00%
2022/07/25	0	0.00	0	26.23	26.50	0	14,832	0.00%
2022/07/19	1.1	25.68	2	25.40	25.65	-0.9	15,191	-0.01%
2022/07/18	0	0.00	5	25.45	25.50	-5	15,323	-0.03%
2022/07/15	6	25.35	0	0.00	25.30	6	15,302	0.04%
2022/07/14	1	25.70	50	25.95	25.80	-49	15,370	-0.32%
2022/07/13	0	0.00	52.4	25.89	25.85	-52.4	15,416	-0.34%
2022/07/12	40	25.15	10.7	25.20	25.20	29.3	15,584	0.19%
2022/07/07	5	26.15	0	0.00	26.10	5	16,035	0.03%
2022/07/06	0.1	26.55	0	0.00	26.10	0.1	16,179	0.00%
2022/07/05	0.1	26.90	0	0.00	26.55	0.1	16,365	0.00%
2022/07/04	0.3	26.55	0	0.00	26.55	0.3	16,521	0.00%
2022/06/28	0	0.00	107	27.15	27.15	-107	17,507	-0.61%	大賣/鉅額交易
2022/06/27	0.1	27.35	0	0.00	27.15	0.1	17,632	0.00%
2022/06/24	0	0.00	20	27.18	27.35	-20	17,621	-0.11%
2022/06/21	0	0.00	100	26.60	27.10	-100	17,776	-0.56%
2022/06/20	3	26.00	0	0.00	26.10	3	17,800	0.02%
2022/06/17	3	26.53	0	0.00	26.75	3	17,649	0.02%
2022/06/16	0.1	27.20	0	0.00	27.10	0.1	17,528	0.00%
2022/06/13	2	26.63	0	0.00	26.95	2	18,214	0.01%
2022/06/07	0	0.00	6	27.20	27.30	-6	18,326	-0.03%
2022/06/06	0.1	27.55	0	0.00	27.30	0.1	18,338	0.00%
2022/06/02	2.3	27.37	0	0.00	27.35	2.3	18,736	0.01%
2022/06/01	1	27.85	0	0.00	27.65	1	19,109	0.01%
2022/05/31	1	27.95	0	0.00	28.15	1	19,095	0.01%
2022/05/30	0	0.00	10	28.03	28.20	-10	18,147	-0.06%
2022/05/26	0	0.00	10	27.60	27.70	-10	17,998	-0.06%
2022/05/24	0	0.00	1.3	27.44	27.35	-1.3	18,227	-0.01%
2022/05/23	1	27.30	10	27.30	27.25	-9	18,162	-0.05%
2022/05/20	10	27.10	1	27.00	27.15	9	18,195	0.05%
2022/05/19	6	26.67	0	0.00	26.85	6	17,955	0.03%
2022/05/18	5	27.20	1	27.05	27.30	4	17,617	0.02%
2022/05/17	0	0.00	6	26.06	26.00	-6	17,129	-0.04%
2022/05/16	21	25.57	15.7	25.59	25.65	5.3	17,036	0.03%
2022/05/13	2.1	25.35	6.5	25.59	25.50	-4.4	16,941	-0.03%
2022/05/12	30.5	25.62	6	25.74	25.35	24.5	16,820	0.15%
2022/05/11	1	26.00	0.4	26.20	26.15	0.6	16,470	0.00%
2022/05/10	3	26.32	1	26.30	26.20	2	16,400	0.01%
2022/05/09	29.1	26.72	12.3	26.57	26.40	16.8	16,183	0.10%
2022/05/06	51.1	27.15	3	27.30	27.40	48.1	16,155	0.30%
2022/05/05	3.4	27.91	11	27.86	27.80	-7.6	16,194	-0.05%
2022/05/04	25	28.10	0	0.00	28.05	25	16,251	0.15%
2022/05/03	1.3	28.36	0.1	28.25	28.15	1.2	16,504	0.01%
2022/04/29	1.3	28.36	0.1	28.50	28.50	1.2	16,757	0.01%
2022/04/28	70	28.00	0.2	28.20	28.20	69.9	17,024	0.41%
2022/04/27	1.1	28.33	15	28.50	28.30	-13.9	16,877	-0.08%
2022/04/26	0	0.00	2	28.70	28.80	-2	16,848	-0.01%
2022/04/25	50.1	28.24	1	28.30	28.30	49.1	16,854	0.29%
2022/04/22	0	0.00	0.1	28.80	28.85	-0.1	16,762	0.00%
2022/04/21	50	28.50	0	0.00	28.55	50	16,839	0.30%
2022/04/20	1	28.75	1	28.45	28.85	0	16,943	0.00%
2022/04/19	1.1	28.65	0	0.00	28.55	1.1	16,986	0.01%
2022/04/18	8.1	28.51	17	28.69	28.55	-8.9	17,228	-0.05%
2022/04/15	5.1	29.13	0	0.00	29.25	5.1	17,071	0.03%
2022/04/14	6.3	29.91	2	29.90	29.55	4.3	17,028	0.03%
2022/04/13	0	0.00	47	30.20	30.35	-47	16,772	-0.28%
2022/04/12	2	30.10	20.4	30.21	30.15	-18.4	16,669	-0.11%
2022/04/11	1	30.60	0	0.00	30.65	1	16,468	0.01%
2022/04/08	2	30.20	1.9	30.32	30.55	0.1	16,224	0.00%
2022/04/07	7	30.56	15	30.37	30.05	-8	16,109	-0.05%
2022/04/06	6.4	30.62	101	30.45	30.75	-94.6	15,755	-0.60%
2022/04/01	0.2	29.65	1	29.60	29.65	-0.8	15,464	0.00%
2022/03/31	10.3	29.50	92	29.57	29.55	-81.7	15,345	-0.53%
2022/03/30	25.9	28.75	0	0.00	28.95	25.9	15,036	0.17%
2022/03/29	25	28.75	0	0.00	28.75	25	14,903	0.17%
2022/03/28	1.1	28.83	2	28.35	28.90	-0.9	14,823	-0.01%
2022/03/25	4.5	28.56	0	0.00	28.65	4.5	14,716	0.03%
2022/03/23	4	28.60	6	28.38	28.60	-2	14,691	-0.01%
2022/03/22	10	27.80	0	0.00	28.00	10	14,463	0.07%
2022/03/21	33	28.02	3	28.00	27.85	30	14,466	0.21%
2022/03/18	10	27.97	5	27.65	28.15	5	14,472	0.03%
2022/03/17	1	27.50	0	0.00	27.55	1	14,144	0.01%
2022/03/16	1.9	27.14	0	27.20	27.30	1.9	14,011	0.01%
2022/03/15	0	0.00	2	26.85	26.95	-2	14,188	-0.01%
2022/03/14	1	26.60	10	26.72	26.75	-9	14,192	-0.06%
2022/03/11	1	26.60	0	0.00	26.65	1	14,255	0.01%
2022/03/09	21	25.95	0	0.00	25.95	21	14,431	0.15%
2022/03/08	2	25.78	1	25.85	25.90	1	14,430	0.01%
2022/03/07	4.2	26.19	5	26.25	26.30	-0.8	14,069	-0.01%
2022/03/04	1	26.70	0	0.00	26.80	1	14,198	0.01%
2022/03/03	0	0.00	0	26.95	26.85	0	14,196	0.00%
2022/03/02	1	26.75	1.4	26.81	26.90	-0.4	14,350	0.00%
2022/03/01	0.5	26.80	0	0.00	26.65	0.5	14,275	0.00%
2022/02/25	6	26.28	0	0.00	26.45	6	14,170	0.04%
2022/02/24	11	26.55	1	26.45	26.60	10	13,949	0.07%
2022/02/23	3	27.03	0	0.00	27.05	3	13,637	0.02%
2022/02/22	27.1	26.85	120	26.80	26.95	-92.9	13,670	-0.68%	大賣/
2022/02/16	0.5	27.51	0.8	27.55	27.40	-0.3	13,779	0.00%
2022/02/15	145.1	27.39	16	27.45	27.35	129.1	13,787	0.94%	大買/鉅額交易
2022/02/14	1	27.30	0	0.00	27.45	1	13,753	0.01%
2022/02/11	0	0.00	1	27.75	27.75	-1	13,732	-0.01%
2022/02/10	0	0.00	1	27.60	27.70	-1	13,722	-0.01%
2022/02/09	3	27.57	0	0.00	27.75	3	13,670	0.02%
2022/02/08	0.9	27.69	51	27.41	27.70	-50.1	13,469	-0.37%
2022/02/07	8	27.00	6	27.03	27.05	2	13,086	0.02%
2022/01/26	1.1	26.48	4	26.50	26.45	-2.9	12,802	-0.02%
2022/01/25	5	25.96	2	25.98	26.20	3	12,662	0.02%
2022/01/24	31	26.04	141	26.09	26.35	-110	12,396	-0.89%	大賣/鉅額交易
2022/01/21	66	26.40	193	26.30	26.45	-127	12,181	-1.04%	大賣/鉅額交易
2022/01/20	30.9	26.77	3	26.77	26.80	27.9	11,886	0.24%
2022/01/19	0	0.00	13	27.04	27.00	-13	11,834	-0.11%
2022/01/18	2	27.00	0	0.00	27.05	2	11,873	0.02%
2022/01/17	2.1	27.04	2	27.00	27.00	0.1	11,754	0.00%
2022/01/14	91	27.06	5	27.21	27.20	86	11,617	0.74%
2022/01/13	150	27.28	1	27.40	27.40	149	11,440	1.30%	大買/鉅額交易
2022/01/12	11.2	26.95	33	26.96	27.15	-21.8	11,267	-0.19%
2022/01/11	0	0.00	63	26.58	26.95	-63	11,128	-0.57%
2022/01/10	5	26.09	2	26.10	26.30	3	10,899	0.03%
2022/01/07	5.6	25.99	0.1	25.95	25.95	5.6	10,787	0.05%
2022/01/06	1.1	25.54	5	25.75	25.75	-3.9	10,653	-0.04%
2022/01/05	1	25.35	1	25.55	25.55	0	10,621	0.00%
2022/01/04	4	25.29	2.1	25.21	25.40	1.9	10,695	0.02%
2022/01/03	4	25.48	5	25.50	25.40	-1	10,619	-0.01%
2021/12/30	0	0.00	3	25.45	25.45	-3	10,632	-0.03%
2021/12/29	1	25.45	2	25.43	25.50	-1	10,678	-0.01%
2021/12/28	5	25.15	19	25.11	25.35	-14	10,676	-0.13%
2021/12/27	0.1	25.15	2.2	25.01	25.00	-2.1	10,574	-0.02%
2021/12/24	2	25.05	0	0.00	25.05	2	10,783	0.02%
2021/12/23	1.2	25.00	1	25.00	25.00	0.2	10,840	0.00%
2021/12/22	11	24.90	0	0.00	24.95	11	10,954	0.10%
2021/12/20	2	24.85	2	24.80	24.80	0	10,981	0.00%
2021/12/17	0	0.00	1	24.90	25.10	-1	10,892	-0.01%
2021/12/16	0.1	24.90	0	0.00	24.90	0.1	10,834	0.00%
2021/12/15	0.1	24.90	0	0.00	24.65	0.1	11,004	0.00%
2021/12/14	10	24.72	1	24.70	24.70	9	11,158	0.08%
2021/12/13	11	25.06	1	25.00	25.00	10	11,017	0.09%
2021/12/10	1	25.05	0.6	25.15	25.10	0.4	10,923	0.00%
2021/12/09	4.8	25.03	19.1	24.97	25.20	-14.3	10,848	-0.13%
2021/12/08	2	24.35	0	0.00	24.70	2	10,563	0.02%
2021/12/07	2	24.10	1.5	24.20	24.30	0.5	10,450	0.00%
2021/12/06	0.1	24.20	1.4	24.19	24.20	-1.2	10,444	-0.01%
2021/12/03	1	24.10	5.1	24.00	24.05	-4.1	10,566	-0.04%
2021/12/01	0	0.00	13.3	23.71	23.85	-13.3	10,470	-0.13%
2021/11/30	1	23.60	0	0.00	23.75	1	10,516	0.01%
2021/11/29	0	0.00	3	23.55	23.55	-3	10,033	-0.03%
2021/11/26	8.1	23.58	1	23.55	23.55	7.1	9,999	0.07%
2021/11/25	0.2	23.75	0.1	23.80	23.90	0.1	10,091	0.00%
2021/11/24	0.6	23.75	5.1	23.75	23.70	-4.5	10,200	-0.04%
2021/11/23	4	23.60	0	0.00	23.50	4	10,243	0.04%
2021/11/22	1	23.55	0	0.00	23.70	1	10,223	0.01%
2021/11/19	3.9	23.71	0	0.00	23.65	3.9	10,210	0.04%
2021/11/18	1.5	23.90	20	23.85	23.90	-18.5	10,166	-0.18%
2021/11/16	10.1	23.55	4	23.44	23.45	6.1	10,110	0.06%
2021/11/15	1.1	23.65	0	0.00	23.55	1.1	10,133	0.01%
2021/11/12	10	23.40	5	23.28	23.45	5	9,994	0.05%
2021/11/11	0	0.00	4	23.05	23.20	-4	9,983	-0.04%
2021/11/10	2	23.10	0	0.00	23.10	2	10,163	0.02%
2021/11/09	0.7	23.00	10	22.99	23.00	-9.3	10,141	-0.09%
2021/11/08	0.1	22.85	2.2	22.81	22.80	-2	10,262	-0.02%
2021/11/04	0	0.00	4.4	22.75	22.75	-4.4	10,985	-0.04%
2021/11/03	1	22.70	0	0.00	22.75	1	11,254	0.01%
2021/11/02	0	0.00	4	22.80	22.80	-4	11,495	-0.03%
2021/10/29	1	22.60	0	0.00	22.60	1	11,805	0.01%
2021/10/28	1.1	22.72	0	0.00	22.75	1.1	11,767	0.01%
2021/10/27	4	22.81	2	22.83	22.85	2	11,948	0.02%
2021/10/26	1	22.75	10	22.67	22.75	-9	12,050	-0.07%
2021/10/21	0	0.00	0.4	22.50	22.45	-0.4	12,186	0.00%
2021/10/20	3.1	22.45	24.6	22.42	22.50	-21.5	12,173	-0.18%
2021/10/19	2	22.40	0.3	22.46	22.40	1.7	12,200	0.01%
2021/10/18	0.1	22.30	3	22.35	22.40	-2.9	12,359	-0.02%
2021/10/14	0	22.20	1	22.20	22.10	-1	12,359	-0.01%
2021/10/07	5	22.15	4	22.15	22.15	1	12,355	0.01%
2021/10/06	1.1	21.92	0	0.00	21.95	1.1	12,350	0.01%
2021/10/05	2	21.90	1.3	22.01	21.95	0.7	12,343	0.01%
2021/10/04	10	21.90	1	22.00	22.00	9	12,339	0.07%
2021/10/01	26	21.85	0	0.00	22.00	26	12,306	0.21%
2021/09/30	5	21.97	0	0.00	22.10	5	12,129	0.04%
2021/09/29	4	21.95	10	22.00	22.05	-6	12,130	-0.05%
2021/09/28	0	22.05	0	0.00	22.15	0	12,029	0.00%
2021/09/27	26.1	22.05	0	0.00	22.05	26.1	12,055	0.22%
2021/09/23	0	0.00	15.6	21.95	22.10	-15.6	12,157	-0.13%
2021/09/22	9.1	21.71	0	0.00	21.75	9.1	12,137	0.08%
2021/09/17	0	0.00	1	22.20	22.00	-1	11,916	-0.01%
2021/09/16	1.1	22.16	2	22.18	22.20	-0.9	11,762	-0.01%
2021/09/15	0	0.00	100	22.10	22.15	-100	11,772	-0.85%
2021/09/13	0.2	22.10	0	0.00	22.05	0.2	11,681	0.00%
2021/09/10	2	21.85	0	0.00	22.05	2	11,696	0.02%
2021/09/09	0.3	22.00	10	21.95	21.90	-9.7	11,962	-0.08%
2021/09/08	6	22.01	0	0.00	22.05	6	11,870	0.05%
2021/09/07	4	22.34	4	22.40	22.40	0	11,765	0.00%
2021/09/06	4.1	22.25	100	22.35	22.35	-95.9	11,689	-0.82%
2021/09/03	0	0.00	101	22.30	22.30	-101	11,664	-0.87%	大賣/鉅額交易
2021/09/02	2	22.03	0	0.00	22.05	2	11,597	0.02%
2021/09/01	4	22.20	0.3	22.25	22.20	3.7	11,558	0.03%
2021/08/31	0.6	22.20	4.3	22.17	22.35	-3.7	11,477	-0.03%
2021/08/30	5.9	21.91	0	0.00	22.15	5.9	11,226	0.05%
2021/08/26	0.1	21.45	0	21.45	21.40	0.1	10,938	0.00%
2021/08/25	3	21.40	0	0.00	21.40	3	10,943	0.03%
2021/08/24	2	21.35	0	0.00	21.45	2	10,915	0.02%
2021/08/23	0	0.00	10	21.15	21.10	-10	10,937	-0.09%
2021/08/20	0	0.00	1	21.00	21.05	-1	11,007	-0.01%
2021/08/19	1	21.00	0	0.00	20.95	1	11,306	0.01%
2021/08/18	274	21.05	0.2	21.10	21.05	273.8	11,210	2.44%	大買/鉅額交易
2021/08/17	0	0.00	2	21.05	21.10	-2	11,252	-0.02%
2021/08/16	5.1	21.00	20.9	21.10	21.00	-15.7	11,210	-0.14%
2021/08/12	5.2	21.26	0	0.00	21.35	5.2	11,117	0.05%
2021/08/11	6	21.40	7	21.40	21.45	-1	11,095	-0.01%
2021/08/10	11	22.09	0	0.00	22.15	11	10,954	0.10%
2021/08/09	23	22.18	0	0.00	22.20	23	11,002	0.21%
2021/08/06	31.1	22.25	0	0.00	22.30	31.1	10,922	0.29%
2021/08/05	0	0.00	1	22.35	22.35	-1	11,104	-0.01%
2021/08/04	5	22.20	11	22.15	22.20	-6	11,693	-0.05%
2021/08/03	1	22.15	0	0.00	22.15	1	11,842	0.01%
2021/08/02	3	22.00	7	21.97	22.10	-4	12,114	-0.03%
2021/07/30	0	0.00	2	21.98	21.85	-2	12,022	-0.02%
2021/07/28	2	21.85	0	0.00	21.95	2	12,017	0.02%
2021/07/27	1	21.90	2	21.93	21.95	-1	12,231	-0.01%
2021/07/26	0.1	22.00	1	21.90	21.90	-0.9	12,298	-0.01%
2021/07/23	2	21.90	0	0.00	21.95	2	12,320	0.02%
2021/07/22	2	21.85	2	21.80	21.90	0	12,335	0.00%
2021/07/20	1	21.55	0	0.00	21.55	1	12,322	0.01%
2021/07/19	1.3	21.58	0	21.60	21.70	1.3	12,347	0.01%
2021/07/16	10.5	21.60	6	21.69	21.70	4.5	12,366	0.04%
2021/07/14	2	21.60	0.8	21.55	21.65	1.2	12,504	0.01%
2021/07/13	2	21.53	6	21.50	21.60	-4	12,622	-0.03%
2021/07/12	1	21.55	13	21.50	21.45	-12	12,666	-0.09%
2021/07/09	9	21.38	9.7	21.35	21.50	-0.7	12,668	-0.01%
2021/07/08	0	0.00	2	21.45	21.40	-2	12,657	-0.02%
2021/07/07	11	21.44	0	0.00	21.45	11	12,718	0.09%
2021/07/06	0.1	21.35	1	21.45	21.45	-0.9	12,755	-0.01%
2021/07/05	0	0.00	3	21.30	21.35	-3	12,790	-0.02%
2021/07/01	3	21.18	0	0.00	21.20	3	12,847	0.02%
2021/06/30	1.2	21.26	0	0.00	21.25	1.2	12,925	0.01%
2021/06/29	0.1	21.30	1	21.30	21.25	-0.9	12,904	-0.01%
2021/06/25	0	0.00	5	21.15	21.25	-5	13,105	-0.04%
2021/06/22	0	0.00	2	21.03	21.00	-2	13,381	-0.01%
2021/06/18	119	21.00	0	0.00	20.80	119	13,441	0.89%	大買/鉅額交易
2021/06/17	0	21.05	0	0.00	21.10	0	13,149	0.00%
2021/06/16	5.1	21.02	0.3	21.20	21.15	4.8	13,464	0.04%
2021/06/11	0.1	21.00	1	21.00	21.10	-0.9	13,662	-0.01%
2021/06/08	0	21.05	0	0.00	21.15	0	13,863	0.00%
2021/06/07	1.2	20.89	1.1	20.96	21.00	0.2	14,064	0.00%
2021/06/04	1	21.05	0	0.00	21.05	1	14,166	0.01%
2021/06/03	2	21.15	0	0.00	21.15	2	14,367	0.01%
2021/06/02	1	21.05	0	0.00	21.10	1	14,514	0.01%
2021/06/01	2	20.95	7	20.98	21.00	-5	14,534	-0.03%
2021/05/31	0.1	20.95	4	20.90	20.95	-3.9	14,726	-0.03%
2021/05/27	10.1	20.65	14	20.55	20.60	-3.9	14,852	-0.03%
2021/05/26	0.1	20.75	0	0.00	20.70	0.1	15,009	0.00%
2021/05/25	2	20.65	3	20.67	20.70	-1	15,166	-0.01%
2021/05/24	3	20.60	0	0.00	20.65	3	15,233	0.02%
2021/05/21	6	20.62	2	20.75	20.75	4	15,338	0.03%
2021/05/20	1.1	20.50	0	0.00	20.45	1.1	15,368	0.01%
2021/05/18	0	0.00	35	20.70	20.85	-35	15,203	-0.23%
2021/05/17	5.1	20.35	87	20.25	20.10	-81.9	15,215	-0.54%
2021/05/14	20	20.75	9	20.66	20.75	11	14,838	0.07%
2021/05/13	4	20.44	25.2	20.41	20.40	-21.2	14,669	-0.14%
2021/05/12	10.6	20.52	0	0.00	20.55	10.6	14,279	0.07%
2021/05/11	1.7	21.60	4.1	21.46	21.35	-2.4	13,531	-0.02%
2021/05/10	9	21.72	1	21.65	21.75	8	13,365	0.06%
2021/05/07	0.1	21.40	0	0.00	21.50	0.1	13,380	0.00%
2021/05/04	2.4	21.10	0	0.00	21.15	2.4	13,353	0.02%
2021/05/03	3	21.30	0.3	21.35	21.25	2.7	13,105	0.02%
2021/04/27	1.1	21.50	6	21.54	21.55	-4.9	13,554	-0.04%
2021/04/26	0.1	21.40	12.4	21.54	21.55	-12.3	13,554	-0.09%
2021/04/23	1	21.30	1	21.40	21.40	0	13,510	0.00%
2021/04/22	0	0.00	1.2	21.35	21.35	-1.2	13,547	-0.01%
2021/04/21	50	21.30	0	0.00	21.25	50	13,490	0.37%
2021/04/20	10	21.44	0	0.00	21.45	10	13,483	0.07%
2021/04/19	53.1	21.43	14.2	21.31	21.45	38.9	13,385	0.29%
2021/04/16	0	0.00	1	21.20	21.20	-1	13,325	-0.01%
2021/04/15	0	0.00	10.1	21.10	21.10	-10.1	13,406	-0.08%
2021/04/14	2	21.00	0.6	21.00	21.00	1.4	13,365	0.01%
2021/04/12	30	20.90	8	20.91	20.95	22	13,383	0.16%
2021/04/09	1	20.85	1	20.85	20.85	0	13,367	0.00%
2021/04/07	3.8	20.96	1.7	20.97	21.00	2.1	13,522	0.02%
2021/04/06	2.9	21.03	2	21.05	21.00	0.9	13,474	0.01%
2021/04/01	1	21.15	0	0.00	21.05	1	13,383	0.01%
2021/03/31	10	21.15	0	0.00	21.15	10	13,293	0.08%
2021/03/30	1	21.00	5	21.10	21.10	-4	13,143	-0.03%
2021/03/29	0	0.00	2.9	21.04	21.10	-2.9	13,008	-0.02%
2021/03/26	0	0.00	1	21.00	20.90	-1	12,883	-0.01%
2021/03/25	11	20.75	3	20.80	20.80	8	12,634	0.06%
2021/03/24	0	0.00	0.4	20.70	20.65	-0.4	12,636	0.00%
2021/03/23	1.2	20.66	8	20.65	20.65	-6.8	12,544	-0.05%
2021/03/22	3	20.48	11.2	20.51	20.50	-8.2	12,598	-0.06%
2021/03/19	2	20.35	0	0.00	20.40	2	12,656	0.02%
2021/03/17	1	20.60	0	0.00	20.60	1	12,356	0.01%
2021/03/16	0	0.00	10	20.72	20.70	-10	12,209	-0.08%
2021/03/15	3	20.55	0	0.00	20.55	3	12,273	0.02%
2021/03/12	1	20.35	0	0.00	20.50	1	12,466	0.01%
2021/03/11	6	20.44	2	20.60	20.40	4	12,589	0.03%
2021/03/10	1	20.35	12.7	20.35	20.40	-11.7	12,472	-0.09%
2021/03/09	0	0.00	7	20.35	20.30	-7	12,368	-0.06%
2021/03/08	2	20.20	0	0.00	20.10	2	12,199	0.02%
2021/03/05	12	20.03	0	0.00	20.15	12	12,106	0.10%
2021/03/04	4	20.00	4.1	20.15	20.10	-0.1	12,547	0.00%
2021/03/03	0	0.00	6	20.27	20.20	-6	12,485	-0.05%
2021/03/02	0	0.00	5	20.14	20.00	-5	12,297	-0.04%
2021/02/26	15	20.01	0	20.15	19.95	15	12,211	0.12%
2021/02/25	0	0.00	7	20.36	20.45	-7	11,683	-0.06%
2021/02/24	2.6	20.18	0.1	20.25	20.15	2.5	11,541	0.02%
2021/02/23	2	20.10	2	20.15	20.20	0	11,452	0.00%
2021/02/22	6	20.09	2.2	20.00	19.95	3.8	11,386	0.03%
2021/02/19	5	19.85	4	19.85	19.95	1	11,449	0.01%
2021/02/18	5	19.88	3	19.95	19.85	2	11,462	0.02%
2021/02/17	14	19.79	10.3	19.90	19.80	3.7	11,535	0.03%
2021/02/05	2	19.55	1	19.55	19.60	1	11,326	0.01%
2021/02/04	0	0.00	6.2	19.51	19.50	-6.2	11,358	-0.05%
2021/02/03	4	19.50	0	0.00	19.60	4	11,539	0.03%
2021/02/02	0	0.00	4	19.40	19.40	-4	11,626	-0.03%
2021/02/01	0	0.00	3.2	19.40	19.35	-3.2	11,555	-0.03%
2021/01/29	14.1	19.43	0	0.00	19.15	14.1	11,539	0.12%
2021/01/28	14	19.48	0	0.00	19.50	14	11,250	0.12%
2021/01/26	4	19.55	0	0.00	19.55	4	11,023	0.04%
2021/01/25	4	19.65	2	19.60	19.65	2	10,955	0.02%
2021/01/22	0.7	19.60	2	19.55	19.50	-1.3	11,043	-0.01%
2021/01/21	2	19.60	0	0.00	19.60	2	10,912	0.02%
2021/01/20	44	19.70	14	19.78	19.55	30	10,781	0.28%
2021/01/19	5	19.90	1	19.90	19.90	4	10,397	0.04%
2021/01/18	3	19.95	31	19.95	19.90	-28	10,271	-0.27%
2021/01/14	0	0.00	0.6	20.20	20.20	-0.6	10,013	-0.01%
2021/01/13	0	0.00	2.5	20.24	20.15	-2.5	9,929	-0.03%
2021/01/12	3	20.15	0	20.30	20.10	3	9,827	0.03%
2021/01/11	1	20.40	0.3	20.40	20.40	0.7	9,800	0.01%
2021/01/07	1	20.15	0	0.00	20.15	1	9,590	0.01%
2021/01/06	1	20.10	0	0.00	20.15	1	9,551	0.01%
2021/01/05	0	0.00	0.2	20.30	20.30	-0.2	9,442	0.00%
2021/01/04	2	20.10	0	0.00	20.15	2	9,438	0.02%
2020/12/31	0	0.00	1	20.35	20.35	-1	9,368	-0.01%
2020/12/30	0	0.00	1.5	20.18	20.35	-1.5	9,299	-0.02%
2020/12/29	0	0.00	11.3	20.00	20.00	-11.3	9,108	-0.12%
2020/12/25	0	0.00	0.5	20.00	19.95	-0.5	9,196	-0.01%
2020/12/24	0	0.00	0.4	19.93	19.85	-0.4	9,257	0.00%
2020/12/23	5	19.85	0	0.00	19.80	5	9,357	0.05%
2020/12/22	1.1	19.86	0	0.00	19.85	1.1	9,467	0.01%
2020/12/21	3	19.88	0	0.00	19.95	3	9,846	0.03%
2020/12/18	7	19.90	0	0.00	19.85	7	9,952	0.07%
2020/12/17	2	19.90	0	0.00	19.95	2	10,047	0.02%
2020/12/15	11	19.80	0	0.00	19.85	11	10,076	0.11%
2020/12/14	5	19.90	2.4	19.93	19.90	2.6	10,054	0.03%
2020/12/11	8	19.97	5	20.00	20.00	3	10,081	0.03%
2020/12/10	0	0.00	1.5	19.87	19.85	-1.5	9,974	-0.01%
2020/12/09	23	19.78	9.2	19.75	19.75	13.8	9,888	0.14%
2020/12/08	25.1	19.95	40	19.92	19.90	-14.9	9,642	-0.16%
2020/12/07	5	20.17	1	20.20	20.20	4	9,381	0.04%
2020/12/03	1	20.10	0.1	20.20	20.15	0.9	9,242	0.01%
2020/12/02	0	0.00	3.1	20.10	20.20	-3.1	9,324	-0.03%
2020/11/30	12	20.13	0	0.00	20.30	12	9,582	0.13%
2020/11/27	1.1	20.16	0	0.00	20.20	1.1	9,247	0.01%
2020/11/26	4	20.25	1	20.20	20.35	3	9,178	0.03%
2020/11/25	3	20.22	1.1	20.25	20.25	1.9	9,325	0.02%
2020/11/24	10.1	20.19	1	20.20	20.15	9	9,378	0.10%
2020/11/23	0	0.00	1	20.35	20.35	-1	9,522	-0.01%
2020/11/20	5	20.26	0	0.00	20.25	5	9,485	0.05%
2020/11/19	0	20.45	0	0.00	20.45	0	9,484	0.00%
2020/11/18	0	0.00	4	20.50	20.60	-4	9,437	-0.04%
2020/11/17	0	0.00	1	20.45	20.50	-1	9,383	-0.01%
2020/11/16	0.2	20.35	7	20.38	20.45	-6.8	9,674	-0.07%
2020/11/13	0	0.00	1	20.10	20.20	-1	9,642	-0.01%
2020/11/12	3.8	20.06	0	0.00	20.00	3.8	9,641	0.04%
2020/11/10	6.1	20.10	1.2	20.15	20.15	4.8	9,534	0.05%
2020/11/09	0	0.00	5	20.03	20.00	-5	9,549	-0.05%
2020/11/06	1	19.95	1	19.75	19.90	0	10,358	0.00%
2020/11/03	0	0.00	3	19.67	19.65	-3	11,493	-0.03%
2020/11/02	1.1	19.50	2	19.50	19.50	-0.9	11,711	-0.01%
2020/10/30	8.1	19.23	0	0.00	19.20	8.1	11,841	0.07%
2020/10/29	2	19.35	0	0.00	19.35	2	11,753	0.02%
2020/10/28	0	0.00	1	19.55	19.60	-1	11,843	-0.01%
2020/10/27	3.9	19.61	4.1	19.58	19.55	-0.2	11,956	0.00%
2020/10/26	0	0.00	5	19.60	19.65	-5	12,141	-0.04%
2020/10/22	1	19.50	3	19.50	19.60	-2	12,570	-0.02%
2020/10/21	0	0.00	0.4	19.60	19.50	-0.4	12,709	0.00%
2020/10/19	5	19.55	0	0.00	19.50	5	12,837	0.04%
2020/10/16	1.1	19.50	0	0.00	19.50	1.1	12,878	0.01%
2020/10/15	1	19.55	0.2	19.65	19.50	0.8	12,993	0.01%
2020/10/14	0.1	19.80	0	0.00	19.70	0.1	12,954	0.00%
2020/10/13	2.1	19.75	1	19.70	19.80	1.1	12,995	0.01%
2020/10/12	10	19.80	1	19.80	19.90	9	13,087	0.07%
2020/10/08	11	19.80	1	19.85	19.85	10	13,138	0.08%
2020/10/07	2	19.88	0	0.00	19.90	2	13,182	0.02%
2020/10/06	0.3	20.00	0	0.00	19.90	0.3	13,360	0.00%
2020/10/05	0	0.00	1	19.75	19.65	-1	13,468	-0.01%
2020/09/30	14	19.63	0	0.00	19.50	14	13,582	0.10%
2020/09/29	2	19.70	0	0.00	19.70	2	13,547	0.01%
2020/09/28	1.1	19.32	120.1	19.47	19.70	-119	13,613	-0.87%	大賣/鉅額交易
2020/09/25	4.1	19.21	1	19.15	19.15	3.1	13,665	0.02%
2020/09/24	17.1	19.10	21	19.05	19.00	-3.9	13,650	-0.03%
2020/09/23	8.1	19.53	1	19.55	19.55	7.1	13,307	0.05%
2020/09/22	3.1	19.74	56	19.75	19.65	-52.9	13,185	-0.40%
2020/09/21	4.1	19.91	0	0.00	19.90	4.1	13,109	0.03%
2020/09/18	22.6	20.00	1	20.01	20.10	21.6	13,156	0.16%
2020/09/17	15.4	19.92	0	0.00	19.95	15.4	13,161	0.12%
2020/09/16	0	0.00	13	20.02	20.10	-13	13,176	-0.10%
2020/09/15	1	20.00	2	20.00	19.95	-1	13,120	-0.01%
2020/09/14	1	19.95	0	0.00	19.95	1	13,391	0.01%
2020/09/11	2	19.90	0	0.00	20.00	2	13,451	0.01%
2020/09/10	3	19.73	10	19.95	19.95	-7	13,518	-0.05%
2020/09/09	2.1	19.75	0	0.00	19.85	2.1	13,617	0.02%
2020/09/08	1	19.95	1	19.95	19.90	0	13,660	0.00%
2020/09/07	0.1	19.90	0	0.00	19.80	0.1	13,895	0.00%
2020/09/04	37.1	19.82	0	0.00	19.75	37.1	14,112	0.26%
2020/09/03	3	19.95	10.2	19.95	19.90	-7.2	13,987	-0.05%
2020/09/02	14.4	19.91	0	0.00	19.95	14.4	14,024	0.10%
2020/09/01	7	20.03	10	20.00	20.00	-3	14,112	-0.02%
2020/08/31	10.1	20.10	0	0.00	20.05	10.1	14,125	0.07%
2020/08/28	0.1	20.25	2.1	20.25	20.20	-2	14,180	-0.01%
2020/08/27	5.1	20.07	0.2	20.15	20.05	4.8	14,388	0.03%
2020/08/26	0.1	20.35	1	20.30	20.25	-1	14,362	-0.01%
2020/08/25	1	20.25	0	0.00	20.25	1	14,631	0.01%
2020/08/24	2	20.28	2	20.33	20.25	0	15,189	0.00%
2020/08/21	0	0.00	4	20.40	20.50	-4	15,297	-0.03%
2020/08/20	15.1	20.17	5	20.30	20.15	10.1	15,325	0.07%
2020/08/19	2	20.53	2	20.65	20.50	0	15,083	0.00%
2020/08/18	2	20.46	4	20.58	20.60	-2	15,064	-0.01%
2020/08/17	6	20.41	2	20.45	20.45	4	15,187	0.03%
2020/08/14	1	20.45	9	20.35	20.45	-8	15,226	-0.05%
2020/08/13	6	20.45	0	0.00	20.55	6	15,204	0.04%
2020/08/12	47	20.48	1	20.55	20.40	46	15,179	0.30%
2020/08/11	11	21.85	14	21.85	21.85	-3	14,395	-0.02%
2020/08/10	2	21.83	14	21.82	21.90	-12	13,941	-0.09%
2020/08/07	1	21.60	3	21.62	21.65	-2	13,648	-0.01%
2020/08/06	2	21.60	12	21.60	21.60	-10	13,459	-0.07%
2020/08/05	5	21.30	0	0.00	21.40	5	13,317	0.04%
2020/08/04	10	21.30	0	0.00	21.25	10	13,346	0.07%
2020/08/03	6.2	21.34	0	0.00	21.20	6.2	13,360	0.05%
2020/07/31	1	21.45	2	21.45	21.40	-1	13,269	-0.01%
2020/07/30	2	21.40	4	21.41	21.50	-2	13,291	-0.02%
2020/07/29	20	21.30	105	21.30	21.35	-85	13,196	-0.64%	大賣/
2020/07/28	0	0.00	2	21.03	21.20	-2	13,314	-0.02%
2020/07/27	14	20.99	10.2	20.99	20.95	3.8	13,443	0.03%
2020/07/24	7	21.13	0	0.00	21.05	7	13,590	0.05%
2020/07/23	9	21.23	50	21.15	21.25	-41	13,651	-0.30%
2020/07/22	3	21.27	9	21.29	21.30	-6	13,788	-0.04%
2020/07/20	2	21.23	1	21.20	21.25	1	14,074	0.01%
2020/07/17	0	0.00	3	21.30	21.30	-3	14,324	-0.02%
2020/07/16	0	0.00	5	21.20	21.25	-5	14,755	-0.03%
2020/07/15	0	0.00	16.6	21.16	21.20	-16.6	14,807	-0.11%
2020/07/14	3	21.20	0	0.00	21.10	3	14,992	0.02%
2020/07/13	6	21.10	0	0.00	21.20	6	15,222	0.04%
2020/07/10	2	21.10	1.1	21.11	21.10	0.9	15,445	0.01%
2020/07/09	1	21.10	0	0.00	21.15	1	15,658	0.01%
2020/07/07	10	21.10	0	0.00	21.15	10	15,884	0.06%
2020/07/06	0	0.00	50	21.15	21.15	-50	16,003	-0.31%
2020/07/03	12	21.00	45.2	21.00	21.00	-33.2	16,161	-0.21%
2020/07/02	1	20.95	0	21.00	20.95	1	16,347	0.01%
2020/07/01	0	0.00	2	20.85	20.85	-2	16,609	-0.01%
2020/06/30	10	20.75	0	0.00	20.75	10	16,804	0.06%
2020/06/29	11	20.66	0	0.00	20.65	11	17,040	0.06%
2020/06/24	0	0.00	1	20.90	20.80	-1	17,244	-0.01%
2020/06/22	0	0.00	3	20.65	20.75	-3	17,939	-0.02%
2020/06/18	2	20.78	35	20.75	20.75	-33	18,970	-0.17%
2020/06/17	10	20.85	0	0.00	20.85	10	19,718	0.05%
2020/06/16	0	0.00	4	20.95	20.90	-4	20,543	-0.02%
2020/06/15	0	0.00	2	20.60	20.60	-2	21,657	-0.01%
2020/06/12	5	20.62	0	0.00	20.75	5	22,198	0.02%
2020/06/11	3	21.03	0	0.00	20.90	3	22,958	0.01%
2020/06/09	1	21.25	2	21.20	21.25	-1	24,268	0.00%
2020/06/08	11	21.15	1	21.15	21.30	10	25,003	0.04%
2020/06/05	0	0.00	2	21.20	21.25	-2	24,986	-0.01%
2020/06/04	0	0.00	14	21.15	21.25	-14	25,398	-0.06%
2020/06/03	1	21.15	25	21.18	21.10	-24	25,742	-0.09%
2020/06/02	3	20.95	20	20.91	20.95	-17	25,631	-0.07%
2020/06/01	8	20.67	16	20.72	20.70	-8	25,514	-0.03%
2020/05/29	0	0.00	3	20.40	20.40	-3	25,279	-0.01%
2020/05/28	0	0.00	5	20.34	20.25	-5	24,804	-0.02%
2020/05/27	0	0.00	3.2	20.24	20.25	-3.2	25,053	-0.01%
2020/05/26	0	0.00	5	20.20	20.15	-5	25,163	-0.02%
2020/05/25	12	19.95	0	0.00	20.00	12	25,240	0.05%
2020/05/22	32	20.01	1	19.95	20.00	31	25,300	0.12%
2020/05/21	0	0.00	8	20.12	20.15	-8	25,334	-0.03%
2020/05/20	1	20.10	0	0.00	20.05	1	25,337	0.00%
2020/05/19	2	20.15	0	0.00	20.10	2	25,416	0.01%
2020/05/18	19	19.99	0	0.00	19.95	19	25,421	0.07%
2020/05/15	2	19.98	0	0.00	19.95	2	25,381	0.01%
2020/05/14	1	20.00	240	20.00	20.05	-239	25,302	-0.94%	大賣/鉅額交易
2020/05/13	0	0.00	17	20.01	20.05	-17	25,216	-0.07%
2020/05/12	0	0.00	1	20.05	20.00	-1	25,212	0.00%
2020/05/11	114	20.19	3	20.20	20.10	111	25,234	0.44%	大買/鉅額交易
2020/05/08	1	19.95	21	19.91	19.85	-20	25,156	-0.08%
2020/05/07	2	19.73	1	19.90	19.80	1	25,153	0.00%
2020/05/06	20	19.73	0	0.00	19.70	20	25,249	0.08%
2020/05/05	4	19.75	4	19.86	19.75	0	25,265	0.00%
2020/05/04	24	19.68	0	0.00	19.65	24	25,342	0.09%
2020/04/30	1	20.05	31	20.15	20.10	-30	25,228	-0.12%
2020/04/29	1	19.95	13	19.91	20.00	-12	25,265	-0.05%
2020/04/28	30	19.80	7	19.71	19.80	23	25,298	0.09%
2020/04/27	0	0.00	6	19.47	19.50	-6	25,860	-0.02%
2020/04/24	21	19.10	1	19.15	19.00	20	25,809	0.08%
2020/04/23	9	19.12	0	0.00	19.05	9	25,658	0.04%
2020/04/22	5	18.99	0	0.00	19.10	5	25,393	0.02%
2020/04/21	34	19.43	0	0.00	19.20	34	25,221	0.13%
2020/04/20	5	19.80	0	0.00	19.85	5	24,816	0.02%
2020/04/16	2	19.83	0	0.00	19.85	2	24,497	0.01%
2020/04/15	0	0.00	10	19.98	20.05	-10	24,252	-0.04%
2020/04/14	1	19.50	6	19.48	19.65	-5	23,939	-0.02%
2020/04/13	22.1	19.15	31	19.10	19.05	-8.9	23,578	-0.04%
2020/04/10	12	19.14	64	19.08	19.15	-52	23,446	-0.22%
2020/04/09	31	18.75	12	18.71	18.75	19	23,220	0.08%
2020/04/08	20	18.60	0	0.00	18.50	20	22,998	0.09%
2020/04/07	19	18.42	3	18.50	18.50	16	22,712	0.07%
2020/04/06	3	18.10	1	18.20	18.30	2	22,477	0.01%
2020/04/01	2	18.20	0	0.00	18.10	2	22,150	0.01%
2020/03/31	16	18.21	2	18.20	18.35	14	21,918	0.06%
2020/03/30	0	0.00	1	18.40	18.20	-1	21,535	0.00%
2020/03/27	29.1	18.54	35	18.51	18.40	-5.9	21,176	-0.03%
2020/03/26	2	18.05	42	18.19	18.15	-40	20,639	-0.19%
2020/03/25	31	18.14	43	18.22	18.15	-12	20,485	-0.06%
2020/03/24	12	17.38	29	17.55	17.40	-17	19,844	-0.09%
2020/03/23	78	16.54	2	16.80	16.50	76	19,386	0.39%
2020/03/20	102	16.94	12.2	17.22	17.40	89.8	18,736	0.48%	大買/
2020/03/19	73	16.11	0.6	16.10	16.05	72.4	17,913	0.40%
2020/03/18	15	17.25	21	17.24	17.10	-6	16,928	-0.04%
2020/03/17	8	17.56	9.7	17.54	17.35	-1.7	16,316	-0.01%
2020/03/16	35	18.34	48	18.35	18.15	-13	15,366	-0.08%
2020/03/13	40.8	18.31	108	18.50	18.95	-67.2	14,721	-0.46%	大賣/
2020/03/12	40.7	19.79	0.9	19.75	19.60	39.7	13,646	0.29%
2020/03/11	262.6	20.35	0	0.00	20.30	262.6	12,814	2.05%	大買/鉅額交易
2020/03/10	11	20.17	110.3	20.05	20.30	-99.3	12,645	-0.79%	大賣/
2020/03/09	38	20.40	20	20.55	20.35	18	12,210	0.15%
2020/03/06	7	20.73	0	0.00	20.70	7	11,700	0.06%
2020/03/05	2	20.98	0	0.00	21.00	2	11,523	0.02%
2020/03/04	0	20.90	1	20.75	20.85	-1	11,530	-0.01%
2020/03/03	20	20.77	5	20.80	20.70	15	11,468	0.13%
2020/03/02	16	20.61	20	20.60	20.60	-4	11,319	-0.04%
2020/02/27	11	20.80	60.5	20.88	20.95	-49.5	11,642	-0.42%
2020/02/26	1	20.85	2	20.90	20.85	-1	11,439	-0.01%
2020/02/25	8	20.94	12	20.99	20.95	-4	11,264	-0.04%
2020/02/24	18	21.09	1	21.15	21.05	17	11,187	0.15%
2020/02/21	10	21.30	0.3	21.35	21.25	9.7	11,015	0.09%
2020/02/20	7	21.50	1	21.60	21.40	6	10,905	0.06%
2020/02/19	2	21.48	222	21.45	21.50	-220	10,769	-2.04%	大賣/鉅額交易
2020/02/18	3	21.25	0	0.00	21.35	3	10,726	0.03%
2020/02/17	7	21.26	0	0.00	21.30	7	10,714	0.07%
2020/02/14	0	21.30	15	21.18	21.30	-15	10,732	-0.14%
2020/02/13	2	21.25	1	21.25	21.25	1	10,722	0.01%
2020/02/12	4	21.16	0	0.00	21.15	4	10,772	0.04%
2020/02/11	2	21.25	0	0.00	21.25	2	10,662	0.02%
2020/02/10	0	21.25	0.8	21.25	21.20	-0.7	10,596	-0.01%
2020/02/07	5	21.15	0	0.00	21.20	5	10,596	0.05%
2020/02/06	2.3	21.16	28	21.11	21.20	-25.7	10,440	-0.25%
2020/02/05	3	20.89	16	20.94	21.00	-13	10,327	-0.13%
2020/02/04	4	20.68	57.2	20.71	20.85	-53.1	10,191	-0.52%
2020/02/03	15	20.57	110	20.50	20.70	-95	10,148	-0.94%	大賣/
2020/01/31	8	20.83	0.3	20.90	20.80	7.7	9,884	0.08%
2020/01/30	28	20.69	0.1	20.80	20.60	27.9	9,584	0.29%
2020/01/20	4	21.45	1	21.35	21.50	3	8,879	0.03%
2020/01/17	6	21.16	7	21.20	21.25	-1	8,729	-0.01%
2020/01/15	0	0.00	1	21.10	21.15	-1	8,744	-0.01%
2020/01/14	5	21.00	0	0.00	21.05	5	8,643	0.06%
2020/01/13	0	0.00	1	20.95	21.00	-1	8,573	-0.01%
2020/01/10	6	20.81	0	0.00	20.85	6	8,710	0.07%
2020/01/08	1	20.70	0	0.00	20.65	1	8,700	0.01%
2020/01/07	0	0.00	7	20.75	20.75	-7	8,605	-0.08%
2020/01/06	60	20.80	0	0.00	20.75	60	8,650	0.69%
2020/01/03	20	20.80	0	0.00	20.90	20	8,645	0.23%
2020/01/02	0	20.85	0	0.00	20.85	0	8,632	0.00%
2019/12/31	7	20.81	0	0.00	20.75	7	8,612	0.08%
2019/12/30	0	20.90	0	0.00	20.80	0	8,606	0.00%
2019/12/27	0	20.95	0	0.00	20.90	0	8,621	0.00%
2019/12/25	1	20.85	0	0.00	20.90	1	8,703	0.01%
2019/12/24	0	20.90	0	0.00	20.85	0	8,737	0.00%
2019/12/23	1.1	20.81	0	0.00	20.95	1.1	8,790	0.01%
2019/12/20	0	20.85	3.3	20.89	20.80	-3.3	8,830	-0.04%
2019/12/19	2	20.90	0	0.00	20.85	2	8,682	0.02%
2019/12/18	0	20.90	57.2	20.97	21.00	-57.2	8,649	-0.66%
2019/12/17	4	20.70	0	0.00	20.85	4	8,674	0.05%
2019/12/16	7	20.70	0	0.00	20.70	7	8,517	0.08%
2019/12/13	6	20.77	1	20.70	20.75	5	8,560	0.06%
2019/12/12	3	20.80	0	0.00	20.75	3	8,327	0.04%
2019/12/11	0	0.00	3.6	20.71	20.70	-3.6	8,314	-0.04%
2019/12/10	5	20.70	1	20.75	20.70	4	8,363	0.05%
2019/12/09	2	20.75	0	0.00	20.80	2	8,394	0.02%
2019/12/06	1	20.65	0	0.00	20.65	1	8,455	0.01%
2019/12/04	3	20.69	0	0.00	20.80	3	8,368	0.04%
2019/12/03	0	20.80	1	20.70	20.75	-1	8,379	-0.01%
2019/12/02	0	20.80	0	0.00	20.75	0	8,401	0.00%
2019/11/29	2	20.83	0	0.00	20.75	2	8,407	0.02%
2019/11/28	5	20.99	0	0.00	20.90	5	8,359	0.06%
2019/11/27	0	21.00	0	0.00	21.00	0	8,476	0.00%
2019/11/26	3	20.85	36	20.95	20.95	-33	8,534	-0.39%
2019/11/25	10	20.80	0	0.00	20.75	10	7,826	0.13%
2019/11/21	5	20.76	0.1	20.85	20.75	4.9	8,069	0.06%
2019/11/20	4	20.93	0	0.00	20.95	4	8,002	0.05%
2019/11/19	0	21.00	0	0.00	21.00	0	8,023	0.00%
2019/11/15	2	20.75	5.1	20.78	20.75	-3.1	8,099	-0.04%
2019/11/14	6	20.73	0	0.00	20.70	6	8,101	0.07%
2019/11/13	5.1	20.86	0	0.00	20.85	5.1	8,288	0.06%
2019/11/11	7	20.94	0	0.00	21.00	7	8,892	0.08%
2019/11/08	1	21.00	0.4	21.10	21.10	0.6	9,138	0.01%
2019/11/07	0	0.00	0.1	21.10	21.05	-0.1	9,413	0.00%
2019/11/06	10	21.05	0.1	21.10	21.10	9.9	9,451	0.11%
2019/11/05	1	20.95	2	21.00	21.05	-1	9,554	-0.01%
2019/11/04	3	20.92	1	20.90	21.00	2	9,700	0.02%
2019/11/01	0	0.00	1	21.00	20.95	-1	9,851	-0.01%
2019/10/31	1	20.95	5	20.93	20.95	-4	10,080	-0.04%
2019/10/29	1.4	20.76	1	20.75	20.80	0.4	10,272	0.00%
2019/10/28	2	20.75	0	0.00	20.80	2	10,315	0.02%
2019/10/23	2	20.50	0	0.00	20.55	2	10,453	0.02%
2019/10/22	1	20.70	0	0.00	20.70	1	10,481	0.01%
2019/10/21	2.1	20.58	0	0.00	20.65	2.1	10,460	0.02%
2019/10/18	1	20.41	0	0.00	20.65	1	10,505	0.01%
2019/10/15	0	0.00	4	20.50	20.50	-4	10,299	-0.04%
2019/10/14	0	0.00	2	20.50	20.55	-2	10,337	-0.02%
2019/10/09	6	20.34	16	20.35	20.30	-10	10,267	-0.10%
2019/10/08	0.8	20.50	0	0.00	20.40	0.8	10,224	0.01%
2019/10/07	2	20.40	2	20.40	20.40	0	10,219	0.00%
2019/10/04	1	20.35	0	0.00	20.45	1	10,251	0.01%
2019/10/03	2	20.40	0	0.00	20.40	2	10,249	0.02%
2019/10/02	0	20.70	4	20.60	20.65	-4	10,183	-0.04%
2019/10/01	0.8	20.70	4	20.70	20.65	-3.2	10,161	-0.03%
2019/09/27	0	0.00	3	20.52	20.50	-3	10,090	-0.03%
2019/09/26	3.1	20.54	0	0.00	20.50	3.1	10,110	0.03%
2019/09/25	3	20.55	1	20.65	20.65	2	10,119	0.02%
2019/09/24	3	20.55	10.1	20.60	20.70	-7	10,143	-0.07%
2019/09/23	2.4	20.84	0	0.00	20.70	2.4	10,123	0.02%
2019/09/20	0.1	20.90	0	0.00	20.80	0.1	10,251	0.00%
2019/09/19	5.2	20.76	0	0.00	20.80	5.2	10,047	0.05%
2019/09/18	0	20.85	4.3	20.80	20.85	-4.3	10,038	-0.04%
2019/09/17	1	20.55	1	20.55	20.70	0	9,926	0.00%
2019/09/16	16	20.51	14	20.54	20.60	2	10,112	0.02%
2019/09/12	2	20.50	7	20.55	20.55	-5	10,108	-0.05%
2019/09/11	4	20.55	19	20.55	20.60	-15	10,267	-0.15%
2019/09/10	24	20.60	0	0.00	20.60	24	10,265	0.23%
2019/09/09	10	20.45	0	0.00	20.50	10	10,234	0.10%
2019/09/06	0.1	20.50	1	20.40	20.40	-1	10,298	-0.01%
2019/09/05	0.1	20.40	0	0.00	20.30	0.1	10,346	0.00%
2019/09/04	0	0.00	2	20.08	20.20	-2	10,457	-0.02%
2019/09/03	0.1	20.00	0	0.00	19.95	0.1	10,503	0.00%
2019/09/02	2	19.95	2	20.00	20.00	0	10,613	0.00%
2019/08/30	9.1	19.89	5	19.91	20.00	4.1	10,809	0.04%
2019/08/28	1	19.60	0	0.00	19.60	1	10,778	0.01%
2019/08/26	1.1	19.60	0	0.00	19.55	1.1	10,765	0.01%
2019/08/23	1	19.65	0	0.00	19.75	1	10,769	0.01%
2019/08/22	1	19.75	2	19.70	19.75	-1	10,779	-0.01%
2019/08/21	2	19.75	0	0.00	19.65	2	11,271	0.02%
2019/08/20	4	19.79	0	0.00	19.75	4	11,236	0.04%
2019/08/19	10	19.80	0	0.00	19.85	10	11,255	0.09%
2019/08/16	0.1	19.95	0	0.00	19.85	0.1	11,231	0.00%
2019/08/15	8	19.57	0	0.00	19.55	8	11,054	0.07%
2019/08/14	36	19.74	2	19.75	19.70	34	11,117	0.31%
2019/08/13	20	20.77	0	0.00	20.70	20	10,754	0.19%
2019/08/12	20	20.95	0	0.00	20.85	20	10,530	0.19%
2019/08/07	4	20.54	0	0.00	20.55	4	10,387	0.04%
2019/08/06	8	20.51	3	20.35	20.60	5	10,365	0.05%
2019/08/05	13	20.54	0	0.00	20.65	13	10,272	0.13%
2019/08/02	14	20.59	0	0.00	20.65	14	10,245	0.14%
2019/08/01	3	20.87	0	0.00	20.85	3	10,182	0.03%
2019/07/31	1	21.00	0	0.00	21.00	1	10,046	0.01%
2019/07/30	10	21.15	2.1	21.15	21.10	7.9	9,937	0.08%
2019/07/29	2	21.10	0	0.00	21.10	2	10,021	0.02%
2019/07/26	5	21.20	0	0.00	21.20	5	10,113	0.05%
2019/07/25	0	0.00	1	21.10	21.20	-1	10,162	-0.01%
2019/07/24	0	0.00	21	21.10	21.00	-21	10,164	-0.21%
2019/07/22	0	0.00	4	21.13	21.05	-4	10,312	-0.04%
2019/07/19	2	21.00	2.4	21.03	21.05	-0.4	10,297	0.00%
2019/07/18	0	0.00	1	21.00	21.00	-1	10,415	-0.01%
2019/07/17	0	20.95	0	0.00	20.90	0	10,468	0.00%
2019/07/15	1	20.80	0	0.00	20.80	1	10,837	0.01%
2019/07/12	0	0.00	13	20.80	20.80	-13	11,009	-0.12%
2019/07/11	0	20.90	0.4	20.90	20.85	-0.4	11,119	0.00%
2019/07/10	0	20.85	0	0.00	20.75	0	11,224	0.00%
2019/07/09	2	20.65	1	20.70	20.70	1	11,211	0.01%
2019/07/08	6	20.70	1	20.70	20.80	5	11,213	0.04%
2019/07/05	0	20.90	8	20.72	20.80	-8	11,231	-0.07%
2019/07/04	0	20.75	0	0.00	20.75	0	11,297	0.00%
2019/07/03	5	20.56	0	0.00	20.65	5	11,336	0.04%
2019/07/02	6	20.62	3	20.60	20.65	3	11,359	0.03%
2019/07/01	6.5	20.72	0	0.00	20.70	6.5	11,369	0.06%
2019/06/28	8	20.78	0	0.00	20.80	8	11,358	0.07%
2019/06/26	1	20.75	0	0.00	20.75	1	11,430	0.01%
2019/06/24	0	20.85	0	0.00	20.85	0	11,452	0.00%
2019/06/21	15	20.87	6	20.81	20.75	9	11,446	0.08%
2019/06/19	0.3	20.80	12	20.85	20.90	-11.7	11,262	-0.10%
2019/06/17	10	20.55	0.2	20.65	20.55	9.8	11,176	0.09%
2019/06/14	0	20.45	0	0.00	20.45	0	11,204	0.00%
2019/06/13	0.1	20.30	0	0.00	20.25	0.1	11,185	0.00%
2019/06/12	3.1	20.12	15.6	20.22	20.25	-12.5	11,283	-0.11%
2019/06/11	8	20.51	1	20.45	20.45	7	11,165	0.06%
2019/06/10	2	20.75	0	0.00	20.80	2	11,040	0.02%
2019/06/06	4.8	20.56	15	20.58	20.70	-10.2	10,950	-0.09%
2019/06/05	0	0.00	28	20.50	20.55	-28	10,820	-0.26%
2019/06/04	1.1	20.35	3	20.38	20.40	-2	10,706	-0.02%
2019/06/03	1.2	20.45	0	0.00	20.40	1.2	10,647	0.01%
2019/05/31	0.2	20.50	0.1	20.50	20.55	0.1	10,606	0.00%
2019/05/30	0.1	20.40	1	20.40	20.40	-0.9	10,475	-0.01%
2019/05/29	0.1	20.25	0	0.00	20.20	0.1	10,556	0.00%
2019/05/28	10.1	20.10	0.8	20.25	20.25	9.3	10,673	0.09%
2019/05/27	0.4	20.20	0	0.00	20.20	0.4	10,256	0.00%
2019/05/24	3.1	19.98	0	0.00	20.00	3.1	10,272	0.03%
2019/05/23	9.1	19.96	0	0.00	19.95	9.1	10,299	0.09%
2019/05/22	13.1	19.99	0	0.00	20.05	13.1	10,269	0.13%
2019/05/21	0.1	20.15	0	0.00	20.15	0.1	10,356	0.00%
2019/05/16	9	19.75	1.9	19.82	19.70	7.1	9,990	0.07%
2019/05/15	7	19.90	0	0.00	19.90	7	9,923	0.07%
2019/05/14	11.1	19.91	22	19.90	19.85	-10.9	10,004	-0.11%
2019/05/13	1	19.95	6.1	20.00	19.95	-5.1	9,965	-0.05%
2019/05/10	5	20.10	5	20.05	20.00	0	10,008	0.00%
2019/05/09	11	19.98	0.6	20.00	19.95	10.4	9,957	0.10%
2019/05/08	1.1	20.06	0	0.00	20.25	1.1	9,835	0.01%
2019/05/07	10.1	20.20	1.8	20.24	20.25	8.3	9,755	0.09%
2019/05/06	13	20.31	1	20.20	20.20	12	9,774	0.12%
2019/05/03	9	20.50	0	0.00	20.45	9	9,644	0.09%
2019/05/02	5	20.45	0	0.00	20.50	5	9,555	0.05%
2019/04/29	4	20.49	5.1	20.48	20.50	-1	9,581	-0.01%
2019/04/26	1	20.25	2	20.25	20.35	-1	9,666	-0.01%
2019/04/25	0	0.00	3	20.40	20.35	-3	9,586	-0.03%
2019/04/22	0.1	20.10	7.9	20.19	20.20	-7.8	9,510	-0.08%
2019/04/19	11	20.00	1	19.95	19.95	10	9,514	0.11%
2019/04/18	1	19.70	5	19.80	19.85	-4	9,388	-0.04%
2019/04/17	0.1	19.65	1	19.70	19.70	-0.9	9,448	-0.01%
2019/04/16	0.1	19.65	8	19.46	19.65	-7.9	9,362	-0.08%
2019/04/15	1.1	19.40	1	19.40	19.40	0.1	9,334	0.00%
2019/04/12	0.1	19.40	0	0.00	19.40	0.1	9,380	0.00%
2019/04/11	0.2	19.45	0	0.00	19.45	0.2	9,386	0.00%
2019/04/10	15.1	19.45	0	0.00	19.50	15.1	9,410	0.16%
2019/04/09	1.7	19.45	0	0.00	19.45	1.7	9,454	0.02%
2019/04/08	3.1	19.43	0	0.00	19.45	3.1	9,461	0.03%
2019/04/03	1	19.45	0	0.00	19.45	1	9,410	0.01%
2019/04/02	1	19.40	0	0.00	19.40	1	9,403	0.01%
2019/04/01	10	19.45	11	19.47	19.45	-1	9,386	-0.01%
2019/03/29	1.1	19.36	2	19.40	19.50	-0.9	9,259	-0.01%
2019/03/28	2.1	19.35	0	0.00	19.40	2.1	9,229	0.02%
2019/03/27	7.1	19.40	62.5	19.38	19.40	-55.5	9,246	-0.60%
2019/03/26	5.1	19.40	0	0.00	19.40	5.1	9,363	0.05%
2019/03/25	5.1	19.26	47	19.25	19.30	-41.9	9,453	-0.44%
2019/03/22	7	19.46	0.4	19.45	19.45	6.6	9,443	0.07%
2019/03/21	3.1	19.47	0.3	19.50	19.50	2.7	9,409	0.03%
2019/03/20	1	19.30	0	0.00	19.50	1	9,341	0.01%
2019/03/19	1	19.25	1	19.30	19.25	0	9,172	0.00%
2019/03/15	218.5	19.00	0	0.00	19.00	218.5	9,054	2.41%	大買/鉅額交易
2019/03/14	4.2	18.99	1	19.00	19.00	3.2	8,868	0.04%
2019/03/13	0.1	19.10	2.3	19.08	19.10	-2.2	8,966	-0.03%
2019/03/12	2.6	19.01	0.4	19.05	19.05	2.2	9,003	0.02%
2019/03/11	5	18.95	0	0.00	18.90	5	9,069	0.06%
2019/03/08	1.1	18.91	0	0.00	18.90	1.1	9,046	0.01%
2019/03/07	0.1	19.00	1	18.90	18.90	-0.9	9,243	-0.01%
2019/03/06	1	18.90	1	19.00	19.00	0	9,260	0.00%
2019/03/05	8.1	18.96	103	18.87	18.95	-94.9	9,267	-1.02%	大賣/
2019/03/04	1	18.95	0.9	19.10	18.95	0.1	9,286	0.00%
2019/02/27	30	19.00	10	19.10	19.10	20	9,160	0.22%
2019/02/26	1	18.95	1	18.90	19.00	0	9,034	0.00%
2019/02/25	2	18.90	9	18.90	18.95	-7	8,920	-0.08%
2019/02/21	25	18.75	0	0.00	18.80	25	8,809	0.28%
2019/02/20	2.1	18.75	12.2	18.75	18.80	-10.1	8,809	-0.11%
2019/02/19	0.7	18.70	2	18.70	18.70	-1.3	8,705	-0.02%
2019/02/18	0.1	18.70	0	0.00	18.70	0.1	8,665	0.00%
2019/02/15	2.1	18.55	0	0.00	18.55	2.1	8,647	0.02%
2019/02/14	1.1	18.60	0	0.00	18.60	1.1	8,558	0.01%
2019/02/13	7	18.63	0	0.00	18.60	7	8,503	0.08%
2019/02/12	2	18.60	3	18.65	18.65	-1	8,374	-0.01%
2019/02/11	11	18.60	0	0.00	18.60	11	8,317	0.13%
2019/01/30	1	18.50	0	0.00	18.50	1	8,268	0.01%
2019/01/28	0	0.00	16.4	18.53	18.55	-16.4	8,098	-0.20%
2019/01/25	1	18.50	5	18.55	18.55	-4	8,067	-0.05%
2019/01/24	1	18.45	15	18.40	18.50	-14	7,950	-0.18%
2019/01/22	0.3	18.40	54	18.40	18.45	-53.7	8,137	-0.66%
2019/01/21	0.1	18.35	1	18.40	18.35	-0.9	8,106	-0.01%
2019/01/17	6	18.10	0.7	18.10	18.10	5.3	8,094	0.07%
2019/01/16	1	18.10	1	18.10	18.10	0	8,240	0.00%
2019/01/15	0.1	18.25	1	18.25	18.25	-0.9	8,259	-0.01%
2019/01/14	1.1	18.01	0	0.00	18.10	1.1	8,090	0.01%
2019/01/11	1.1	18.10	0.4	18.10	18.15	0.7	8,147	0.01%
2019/01/10	0.1	18.10	2	18.03	18.10	-1.9	7,947	-0.02%
2019/01/09	5.6	18.00	0.3	18.00	18.00	5.3	7,915	0.07%
2019/01/07	3	17.75	0.3	17.80	17.70	2.7	8,033	0.03%
2019/01/04	0.1	17.70	0	17.70	17.65	0	8,202	0.00%
2019/01/03	14	17.60	1	17.60	17.70	13	8,863	0.15%
2019/01/02	4	17.54	0	0.00	17.60	4	8,891	0.04%
2018/12/28	0.1	17.65	1	17.70	17.65	-0.9	8,911	-0.01%
2018/12/27	0	0.00	8	17.50	17.60	-8	9,019	-0.09%
2018/12/26	4	17.45	1	17.40	17.40	3	9,107	0.03%
2018/12/25	1	17.50	0	0.00	17.45	1	9,110	0.01%
2018/12/21	2	17.60	2	17.60	17.60	0	9,242	0.00%
2018/12/19	5.1	17.52	5	17.55	17.70	0.1	9,304	0.00%
2018/12/18	4	17.59	0	0.00	17.55	4	9,217	0.04%
2018/12/14	0.1	17.80	0	0.00	17.80	0.1	9,326	0.00%
2018/12/12	2	17.75	0	0.00	17.75	2	9,376	0.02%
2018/12/11	0	0.00	3	17.70	17.80	-3	9,355	-0.03%
2018/12/07	0.1	17.95	0	0.00	17.90	0.1	9,465	0.00%
2018/12/05	0.2	18.00	0	0.00	17.85	0.2	9,408	0.00%
2018/12/04	0.6	18.00	0.5	18.00	18.00	0.1	9,460	0.00%
2018/12/03	0	0.00	1.4	17.95	17.95	-1.4	9,459	-0.02%
2018/11/30	1.1	17.81	0	0.00	17.90	1.1	9,543	0.01%
2018/11/29	1.1	17.76	0	0.00	17.80	1.1	9,462	0.01%
2018/11/28	3	17.80	0	0.00	17.85	3	9,457	0.03%
2018/11/27	0.1	17.85	0	0.00	17.85	0.1	9,427	0.00%
2018/11/23	1.1	17.71	0	0.00	17.75	1.1	9,480	0.01%
2018/11/22	0.9	17.85	0	0.00	17.85	0.9	9,497	0.01%
2018/11/21	3	17.82	0	0.00	17.85	3	9,557	0.03%
2018/11/20	2.1	17.83	0	0.00	17.95	2.1	9,600	0.02%
2018/11/19	0.1	18.00	25	17.95	18.00	-24.9	9,623	-0.26%
2018/11/16	0	0.00	4.1	17.90	17.90	-4.1	9,685	-0.04%
2018/11/15	0	0.00	0.4	17.90	17.85	-0.4	9,802	0.00%
2018/11/14	1.1	17.61	0	0.00	17.85	1.1	10,461	0.01%
2018/11/13	2.1	17.58	0	0.00	17.60	2.1	11,085	0.02%
2018/11/12	2.1	17.80	0	0.00	17.75	2.1	11,303	0.02%
2018/11/09	1.1	17.81	1	17.80	17.90	0.1	11,496	0.00%
2018/11/08	0.1	18.00	1.3	18.00	18.00	-1.2	11,682	-0.01%
2018/11/07	0.6	17.85	3.7	17.84	17.85	-3.2	11,759	-0.03%
2018/11/06	0.2	17.65	0	0.00	17.60	0.2	11,895	0.00%
2018/11/05	25.1	17.50	4	17.41	17.55	21.1	11,988	0.18%
2018/11/02	2.1	17.36	70	17.40	17.50	-67.9	12,033	-0.56%
2018/11/01	3.1	17.32	0	0.00	17.30	3.1	12,122	0.03%
2018/10/31	2	17.35	0	0.00	17.40	2	12,264	0.02%
2018/10/29	8	17.03	0	0.00	17.10	8	12,231	0.07%
2018/10/26	16	17.05	0	0.00	17.10	16	12,348	0.13%
2018/10/25	41	17.02	3.2	17.15	17.10	37.8	12,348	0.31%
2018/10/24	1	17.20	2	17.05	17.30	-1	12,417	-0.01%
2018/10/23	10	17.38	0	0.00	17.30	10	12,455	0.08%
2018/10/22	5	17.42	0	0.00	17.50	5	12,493	0.04%
2018/10/19	2	17.30	0	0.00	17.45	2	12,631	0.02%
2018/10/17	9	17.48	0	0.00	17.40	9	12,729	0.07%
2018/10/16	1	17.45	0	0.00	17.45	1	12,671	0.01%
2018/10/15	11.1	17.45	0	0.00	17.40	11.1	12,580	0.09%
2018/10/12	23	17.50	0	0.00	17.65	23	12,390	0.19%
2018/10/11	36	17.64	40	17.65	17.50	-4	12,301	-0.03%
2018/10/08	9	18.06	0	18.15	18.05	9	11,671	0.08%
2018/10/05	5	18.10	7	18.15	18.15	-2	11,634	-0.02%
2018/10/04	15	18.27	0	0.00	18.25	15	11,540	0.13%
2018/10/03	1.1	18.46	0	0.00	18.45	1.1	11,417	0.01%
2018/10/02	6.2	18.47	11.2	18.46	18.45	-5	11,434	-0.04%
2018/10/01	0.1	18.65	1.1	18.65	18.65	-1	11,405	-0.01%
2018/09/28	0	0.00	5	18.56	18.60	-5	11,494	-0.04%
2018/09/27	5.1	18.55	0.9	18.60	18.60	4.2	11,461	0.04%
2018/09/26	12.1	18.46	0	0.00	18.40	12.1	11,365	0.11%
2018/09/25	1.1	18.51	0	0.00	18.60	1.1	11,394	0.01%
2018/09/21	0.1	18.60	7.5	18.47	18.60	-7.3	11,413	-0.06%
2018/09/19	0.1	18.25	10	18.20	18.20	-9.9	11,432	-0.09%
2018/09/18	3	18.10	3	18.05	18.10	0	11,495	0.00%
2018/09/17	0	0.00	2	18.05	18.10	-2	11,550	-0.02%
2018/09/14	0.1	18.20	0.4	18.20	18.10	-0.3	11,663	0.00%
2018/09/13	1.1	18.06	4	18.10	18.15	-2.9	11,823	-0.02%
2018/09/12	0.1	18.10	0	0.00	18.10	0.1	11,836	0.00%
2018/09/11	1	17.95	0	0.00	18.05	1	11,943	0.01%
2018/09/10	1.1	17.96	0	0.00	18.00	1.1	12,166	0.01%
2018/09/07	0.1	18.10	19	18.10	18.10	-18.9	12,444	-0.15%
2018/09/06	0.1	18.10	0	0.00	18.10	0.1	12,489	0.00%
2018/09/04	0.1	18.25	0	0.00	18.20	0.1	12,399	0.00%
2018/09/03	0.1	18.25	0	0.00	18.10	0.1	12,478	0.00%
2018/08/31	0.1	18.30	1	18.20	18.25	-0.9	12,548	-0.01%
2018/08/30	2.6	18.09	0	0.00	18.05	2.6	12,570	0.02%
2018/08/29	1.1	18.11	0	0.00	18.15	1.1	12,723	0.01%
2018/08/28	0.1	18.20	0	0.00	18.15	0.1	12,847	0.00%
2018/08/27	4.1	18.06	0	0.00	18.00	4.1	12,960	0.03%
2018/08/24	2.1	18.08	2	18.10	18.10	0.1	13,121	0.00%
2018/08/23	1.1	18.06	0	0.00	18.20	1.1	13,870	0.01%
2018/08/22	1.1	18.21	7	18.15	18.20	-5.9	14,231	-0.04%
2018/08/21	15.3	17.96	41	17.96	18.15	-25.7	14,218	-0.18%
2018/08/20	22	18.80	0	0.00	18.90	22	13,818	0.16%
2018/08/17	23	18.76	0	0.00	18.70	23	13,338	0.17%
2018/08/16	0	0.00	4	18.70	18.70	-4	13,181	-0.03%
2018/08/15	36	18.70	203.5	18.70	18.70	-167.5	13,047	-1.28%	大賣/鉅額交易
2018/08/14	1	18.80	4	18.85	18.80	-3	12,978	-0.02%
2018/08/13	5.4	18.86	1	18.80	18.80	4.4	12,889	0.03%
2018/08/10	10	18.97	9	18.96	18.95	1	12,762	0.01%
2018/08/09	1	18.95	1	18.90	18.90	0	12,755	0.00%
2018/08/08	1	18.90	0	0.00	18.90	1	12,761	0.01%
2018/08/07	3	18.77	0.5	18.80	18.70	2.5	12,891	0.02%
2018/08/06	15	18.80	0	0.00	18.80	15	12,814	0.12%
2018/08/03	1	18.55	56	18.61	18.70	-55	12,776	-0.43%
2018/08/02	2	18.55	0.8	18.60	18.60	1.3	12,775	0.01%
2018/08/01	2	18.65	3	18.67	18.70	-1	12,639	-0.01%
2018/07/31	0	0.00	318	18.60	18.70	-318	12,524	-2.54%	大賣/鉅額交易
2018/07/30	0	0.00	26	18.46	18.55	-26	12,369	-0.21%
2018/07/27	1.1	18.45	1	18.35	18.45	0.1	12,232	0.00%
2018/07/26	0	0.00	443	18.20	18.30	-443	12,224	-3.62%	大賣/鉅額交易
2018/07/20	2	18.05	0	0.00	18.05	2	12,501	0.02%
2018/07/19	0.1	18.05	0	0.00	18.05	0.1	12,493	0.00%
2018/07/17	0.1	17.95	6	17.87	17.95	-5.9	12,457	-0.05%
2018/07/16	2.1	17.85	0	0.00	17.90	2.1	12,492	0.02%
2018/07/13	5.1	17.85	3	17.80	17.85	2.1	12,543	0.02%
2018/07/12	0.1	17.85	6	17.75	17.80	-5.9	12,587	-0.05%
2018/07/11	0	0.00	4	17.65	17.70	-4	12,646	-0.03%
2018/07/10	1	17.65	0	0.00	17.70	1	12,735	0.01%
2018/07/09	4	17.68	0	0.00	17.65	4	12,781	0.03%
2018/07/06	2	17.55	0	17.60	17.60	2	12,816	0.02%
2018/07/05	3.1	17.65	0	0.00	17.60	3.1	12,834	0.02%
2018/07/04	6.1	17.61	0	0.00	17.65	6.1	12,880	0.05%
2018/07/03	2.1	17.67	0	0.00	17.60	2.1	12,974	0.02%
2018/07/02	3.1	17.70	0	0.00	17.65	3.1	12,905	0.02%
2018/06/29	10.1	17.80	0	0.00	17.85	10.1	12,842	0.08%
2018/06/28	70.1	17.65	0	0.00	17.65	70.1	12,695	0.55%
2018/06/27	0.1	17.70	0	0.00	17.65	0.1	12,577	0.00%
2018/06/26	2.1	17.73	0	0.00	17.70	2.1	12,538	0.02%
2018/06/25	10	17.80	0	0.00	17.75	10	12,443	0.08%
2018/06/22	24.1	17.79	0	0.00	17.75	24.1	12,418	0.19%
2018/06/21	1	17.75	0	0.00	17.75	1	12,280	0.01%
2018/06/19	52	17.71	2.4	17.73	17.65	49.6	12,209	0.41%
2018/06/15	2.1	17.80	0	0.00	17.80	2.1	11,946	0.02%
2018/06/14	5.1	17.95	13	17.95	17.90	-7.9	11,582	-0.07%
2018/06/13	0.1	18.05	0.9	18.05	18.05	-0.8	11,441	-0.01%
2018/06/11	1	18.05	10	18.10	18.10	-9	11,623	-0.08%
2018/06/08	3	18.10	28	18.15	18.20	-25	11,562	-0.22%
2018/06/07	0	0.00	23	18.06	18.20	-23	11,554	-0.20%
2018/06/06	3.3	18.05	0	0.00	18.10	3.3	11,502	0.03%
2018/06/05	1	17.95	0.4	18.05	18.05	0.6	11,367	0.01%
2018/06/04	0	0.00	40	17.95	17.95	-40	11,201	-0.36%
2018/06/01	1	17.75	1	17.75	17.85	0	11,070	0.00%
2018/05/31	0.1	17.80	1	17.85	17.65	-0.9	10,831	-0.01%
2018/05/30	1.1	17.85	1	17.95	17.80	0.1	10,138	0.00%
2018/05/29	16	17.92	1	18.00	18.00	15	9,843	0.15%
2018/05/28	3	17.97	0	0.00	18.00	3	9,812	0.03%
2018/05/25	2	17.90	3	17.90	17.85	-1	9,716	-0.01%
2018/05/24	6	17.75	1	17.75	17.80	5	9,620	0.05%
2018/05/23	1	17.75	2	17.70	17.70	-1	9,694	-0.01%
2018/05/22	1	17.65	0	0.00	17.70	1	9,653	0.01%
2018/05/21	0	0.00	4	17.70	17.65	-4	9,712	-0.04%
2018/05/17	28	17.50	0.2	17.50	17.50	27.8	9,957	0.28%
2018/05/16	124	17.50	0	0.00	17.55	124	10,173	1.22%	大買/鉅額交易
2018/05/15	59	17.50	16	17.50	17.45	43	10,512	0.41%
2018/05/14	20	17.45	7	17.40	17.45	13	10,989	0.12%
2018/05/10	3	17.25	0	0.00	17.25	3	10,933	0.03%
2018/05/09	3	17.25	0	0.00	17.25	3	10,870	0.03%
2018/05/08	1	17.30	0	0.00	17.25	1	10,944	0.01%
2018/05/04	2.5	17.30	0	0.00	17.25	2.5	10,948	0.02%
2018/05/03	28	17.42	21	17.40	17.35	7	10,899	0.06%
2018/05/02	40	17.36	172	17.25	17.45	-132	10,904	-1.21%	大賣/鉅額交易
2018/04/30	0	0.00	2	17.25	17.25	-2	10,700	-0.02%
2018/04/27	35	17.25	0	17.25	17.25	35	10,629	0.33%
2018/04/24	5	17.10	0	0.00	17.10	5	10,708	0.05%
2018/04/23	10	17.15	0	0.00	17.10	10	10,738	0.09%
2018/04/20	0.1	17.25	0	0.00	17.10	0.1	10,752	0.00%
2018/04/17	5.1	17.10	0	0.00	17.10	5.1	10,784	0.05%
2018/04/16	0.1	17.25	5	17.15	17.15	-4.9	10,754	-0.05%
2018/04/13	4.1	17.20	0	0.00	17.20	4.1	10,841	0.04%
2018/04/12	1	17.20	0	0.00	17.25	1	11,101	0.01%
2018/04/11	1	17.25	0	0.00	17.25	1	11,147	0.01%
2018/04/10	21	17.30	0	0.00	17.30	21	11,058	0.19%
2018/04/09	0.3	17.25	0	0.00	17.20	0.3	11,011	0.00%
2018/04/03	5.1	17.20	0	0.00	17.15	5.1	10,895	0.05%
2018/04/02	0	0.00	20	17.25	17.20	-20	10,927	-0.18%
2018/03/31	0	0.00	11	17.20	17.20	-11	10,959	-0.10%
2018/03/30	0	0.00	0.4	17.20	17.20	-0.4	10,965	0.00%
2018/03/29	2.1	17.18	0	0.00	17.15	2.1	10,953	0.02%
2018/03/28	0.1	17.25	0	0.00	17.25	0.1	10,863	0.00%
2018/03/27	5	17.20	0	0.00	17.25	5	10,897	0.05%
2018/03/26	2	17.13	0	0.00	17.20	2	10,813	0.02%
2018/03/23	3.1	17.03	0	0.00	17.05	3.1	10,734	0.03%
2018/03/22	0	0.00	1	17.10	17.15	-1	10,713	-0.01%
2018/03/21	6	17.14	0	0.00	17.10	6	10,724	0.06%
2018/03/20	2.1	17.10	0	0.00	17.10	2.1	10,896	0.02%
2018/03/19	1	17.20	1	17.20	17.20	0	10,924	0.00%
2018/03/16	2	17.10	0	0.00	17.20	2	10,934	0.02%
2018/03/15	0.1	17.20	0	0.00	17.15	0.1	10,666	0.00%
2018/03/14	1.1	17.20	19	17.20	17.15	-17.9	10,670	-0.17%
2018/03/13	0	0.00	4	17.19	17.20	-4	10,697	-0.04%
2018/03/12	0	0.00	2.3	17.11	17.15	-2.3	10,692	-0.02%
2018/03/08	1.2	16.91	0	0.00	16.90	1.2	10,759	0.01%
2018/03/07	0.2	16.90	0	0.00	16.80	0.2	10,919	0.00%
2018/03/06	8.6	16.85	0	0.00	16.85	8.6	10,992	0.08%
2018/03/05	3.1	16.83	0	0.00	16.70	3.1	11,345	0.03%
2018/03/02	11.1	16.75	0	0.00	16.85	11.1	11,295	0.10%
2018/03/01	1.1	16.86	0	0.00	16.90	1.1	11,226	0.01%
2018/02/27	0.1	17.05	50	17.10	17.00	-49.9	11,139	-0.45%
2018/02/26	3	17.10	0	0.00	17.05	3	11,005	0.03%
2018/02/23	5	17.01	40.1	17.00	17.05	-35.1	10,990	-0.32%
2018/02/21	1	16.70	1	16.75	16.65	0	11,304	0.00%
2018/02/12	39	16.51	2.3	16.55	16.50	36.7	11,125	0.33%
2018/02/09	4.1	16.38	1	16.35	16.40	3.1	10,999	0.03%
2018/02/08	3.1	16.50	0	0.00	16.50	3.1	10,777	0.03%
2018/02/07	11	16.76	0	0.00	16.60	11	10,524	0.10%
2018/02/06	47.1	16.58	0	0.00	16.50	47.1	10,135	0.46%
2018/02/05	0.1	17.15	272	17.10	17.05	-271.9	9,455	-2.88%	大賣/鉅額交易
2018/02/01	1.1	17.30	0	0.00	17.25	1.1	9,501	0.01%
2018/01/31	0	0.00	19	17.21	17.35	-19	9,555	-0.20%
2018/01/30	20.1	17.25	0	0.00	17.15	20.1	9,536	0.21%
2018/01/29	0.1	17.30	0	0.00	17.30	0.1	9,468	0.00%
2018/01/26	0.1	17.30	0	0.00	17.35	0.1	9,456	0.00%
2018/01/25	0	0.00	2	17.33	17.40	-2	9,417	-0.02%
2018/01/24	0.1	17.25	0	0.00	17.25	0.1	9,306	0.00%
2018/01/22	63.1	17.30	2	17.30	17.35	61.1	9,168	0.67%
2018/01/18	7	17.40	10	17.35	17.40	-3	9,171	-0.03%
2018/01/17	3	17.32	1	17.30	17.35	2	9,179	0.02%
2018/01/16	14	17.29	0	0.00	17.35	14	9,128	0.15%
2018/01/11	2.1	17.20	0	0.00	17.20	2.1	9,126	0.02%
2018/01/10	0	0.00	20	17.35	17.35	-20	9,239	-0.22%
2018/01/09	0	0.00	3	17.30	17.35	-3	9,234	-0.03%
2018/01/08	0	0.00	74.9	17.25	17.30	-74.9	9,209	-0.81%
2018/01/05	3	16.83	0	0.00	16.90	3	9,020	0.03%
2018/01/04	0	0.00	1	16.80	16.80	-1	9,104	-0.01%
2018/01/03	0.9	16.70	115	16.70	16.75	-114.1	9,229	-1.24%	大賣/鉅額交易