合庫金 (5880)-富邦-園區券商分點個股進出

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
26.45
漲跌
▲0.25
漲幅
+0.95%
成交量
12,152張
產業
上市金融類股
1864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－富邦-園區券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-園區券商分點個股進出
富邦-園區券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2021/07/30	0	0.00	1	21.95	21.85	-1	12,022	-0.01%
2021/07/29	11	21.95	0	0.00	21.95	11	11,980	0.09%
2021/07/28	0	0.00	10.1	21.83	21.95	-10.1	12,017	-0.08%
2021/07/27	1	21.85	0	0.00	21.95	1	12,231	0.01%
2021/07/26	0	0.00	2	21.90	21.90	-2	12,298	-0.02%
2021/07/23	14	21.91	7	21.94	21.95	7	12,320	0.06%
2021/07/22	1	21.80	1	21.85	21.90	0	12,335	0.00%
2021/07/21	4	21.63	0	0.00	21.70	4	12,227	0.03%
2021/07/20	5	21.59	0	0.00	21.55	5	12,322	0.04%
2021/07/19	0	0.00	3	21.70	21.70	-3	12,347	-0.02%
2021/07/16	0	0.00	3.1	21.68	21.70	-3.1	12,366	-0.02%
2021/07/15	3	21.63	0	0.00	21.65	3	12,392	0.02%
2021/07/14	6	21.62	38	21.60	21.65	-32	12,504	-0.26%
2021/07/13	1	21.60	2.2	21.55	21.60	-1.2	12,622	-0.01%
2021/07/12	2	21.50	6	21.55	21.45	-4	12,666	-0.03%
2021/07/09	5	21.39	206	21.40	21.50	-201	12,668	-1.59%	大賣/鉅額交易
2021/07/08	0	0.00	63	21.40	21.40	-63	12,657	-0.50%
2021/07/07	2.8	21.41	22.4	21.45	21.45	-19.7	12,718	-0.15%
2021/07/06	0	0.00	3	21.43	21.45	-3	12,755	-0.02%
2021/07/05	1	21.30	1.7	21.35	21.35	-0.7	12,790	-0.01%
2021/07/02	10	21.20	0	0.00	21.15	10	12,825	0.08%
2021/07/01	4	21.20	0	0.00	21.20	4	12,847	0.03%
2021/06/30	1	21.25	1	21.25	21.25	0	12,925	0.00%
2021/06/29	1	21.25	0	0.00	21.25	1	12,904	0.01%
2021/06/28	0	0.00	1	21.35	21.35	-1	12,999	-0.01%
2021/06/25	0	0.00	1	21.25	21.25	-1	13,105	-0.01%
2021/06/24	0	0.00	4	21.14	21.10	-4	13,172	-0.03%
2021/06/23	11	21.09	43	21.10	21.05	-32	13,384	-0.24%
2021/06/21	2	20.85	0	0.00	20.90	2	13,462	0.01%
2021/06/18	6	20.91	0	0.00	20.80	6	13,441	0.04%
2021/06/17	3	21.07	0	21.15	21.10	3	13,149	0.02%
2021/06/16	2	21.05	0	0.00	21.15	2	13,464	0.01%
2021/06/15	3	21.05	0	0.00	21.10	3	13,442	0.02%
2021/06/10	0	0.00	1	21.00	21.00	-1	13,822	-0.01%
2021/06/09	17	21.00	0	0.00	20.95	17	13,854	0.12%
2021/06/08	1	21.00	0	0.00	21.15	1	13,863	0.01%
2021/06/07	3	21.02	0	0.00	21.00	3	14,064	0.02%
2021/06/04	2	21.08	0	0.00	21.05	2	14,166	0.01%
2021/06/03	4	21.15	1.4	21.14	21.15	2.6	14,367	0.02%
2021/06/02	0	0.00	10.5	21.02	21.10	-10.5	14,514	-0.07%
2021/06/01	4	20.95	1	20.95	21.00	3	14,534	0.02%
2021/05/31	1.1	20.94	21	20.85	20.95	-19.9	14,726	-0.14%
2021/05/28	10	20.85	0	0.00	20.85	10	14,853	0.07%
2021/05/27	11	20.59	1	20.60	20.60	10	14,852	0.07%
2021/05/26	17	20.68	5	20.70	20.70	12	15,009	0.08%
2021/05/25	10.1	20.69	1	20.75	20.70	9.1	15,166	0.06%
2021/05/24	1.1	20.61	0	0.00	20.65	1.1	15,233	0.01%
2021/05/21	0.1	20.75	3	20.70	20.75	-3	15,338	-0.02%
2021/05/20	2.1	20.48	7	20.50	20.45	-5	15,368	-0.03%
2021/05/19	3.6	20.67	20.7	20.68	20.55	-17.1	15,323	-0.11%
2021/05/18	1.1	20.79	1.4	20.72	20.85	-0.3	15,203	0.00%
2021/05/17	57.6	20.25	70	20.31	20.10	-12.4	15,215	-0.08%
2021/05/14	6.2	20.60	0	0.00	20.75	6.2	14,838	0.04%
2021/05/13	133.1	20.54	3	20.35	20.40	130.1	14,669	0.89%	大買/鉅額交易
2021/05/12	22	20.80	73	20.76	20.55	-51	14,279	-0.36%
2021/05/11	47	21.53	0	0.00	21.35	47	13,531	0.35%
2021/05/10	56	21.74	26	21.69	21.75	30	13,365	0.22%
2021/05/06	1	21.25	1	21.30	21.20	0	13,442	0.00%
2021/05/05	1	21.10	4	21.10	21.05	-3	13,373	-0.02%
2021/05/04	7	21.07	9	21.32	21.15	-2	13,353	-0.01%
2021/05/03	3	21.33	0	21.40	21.25	3	13,105	0.02%
2021/04/29	0	0.00	23.7	21.40	21.40	-23.7	13,174	-0.18%
2021/04/28	31	21.45	0	0.00	21.50	31	13,234	0.23%
2021/04/27	0	0.00	38	21.50	21.55	-38	13,554	-0.28%
2021/04/26	30	21.55	10.7	21.46	21.55	19.3	13,554	0.14%
2021/04/23	0	0.00	24	21.26	21.40	-24	13,510	-0.18%
2021/04/22	0	0.00	2	21.35	21.35	-2	13,547	-0.01%
2021/04/21	12	21.33	30	21.35	21.25	-18	13,490	-0.13%
2021/04/20	0	0.00	5	21.53	21.45	-5	13,483	-0.04%
2021/04/19	12	21.45	8	21.40	21.45	4	13,385	0.03%
2021/04/16	12	21.12	11.9	21.15	21.20	0.1	13,325	0.00%
2021/04/15	0	0.00	3.2	21.12	21.10	-3.2	13,406	-0.02%
2021/04/14	2	21.00	3	21.05	21.00	-1	13,365	-0.01%
2021/04/13	2	20.98	2.1	21.05	21.00	-0.1	13,396	0.00%
2021/04/12	13	20.93	16	20.89	20.95	-3	13,383	-0.02%
2021/04/09	13	20.85	38.2	20.88	20.85	-25.2	13,367	-0.19%
2021/04/08	3.5	20.93	2	20.95	20.90	1.5	13,357	0.01%
2021/04/07	7	20.99	7	20.95	21.00	0	13,522	0.00%
2021/04/06	80	21.07	0	0.00	21.00	80	13,474	0.59%
2021/04/01	26	21.08	80	21.10	21.05	-54	13,383	-0.40%
2021/03/31	0	21.15	121	21.15	21.15	-121	13,293	-0.91%	大賣/鉅額交易
2021/03/30	29	21.03	41	21.15	21.10	-12	13,143	-0.09%
2021/03/29	36	21.01	8	21.05	21.10	28	13,008	0.22%
2021/03/26	5	21.00	10	21.00	20.90	-5	12,883	-0.04%
2021/03/25	0	0.00	5	20.80	20.80	-5	12,634	-0.04%
2021/03/24	7	20.67	8.1	20.69	20.65	-1.1	12,636	-0.01%
2021/03/23	1	20.65	5.2	20.60	20.65	-4.2	12,544	-0.03%
2021/03/22	9	20.47	0.1	20.50	20.50	8.9	12,598	0.07%
2021/03/19	10	20.39	0	0.00	20.40	10	12,656	0.08%
2021/03/18	8.1	20.64	18.1	20.69	20.65	-10	12,355	-0.08%
2021/03/17	3.1	20.68	0	0.00	20.60	3.1	12,356	0.03%
2021/03/16	0	0.00	6	20.70	20.70	-6	12,209	-0.05%
2021/03/15	3.1	20.55	0	0.00	20.55	3.1	12,273	0.03%
2021/03/12	2	20.35	41.1	20.40	20.50	-39.1	12,466	-0.31%
2021/03/11	2.1	20.47	15	20.50	20.40	-12.9	12,589	-0.10%
2021/03/10	32	20.35	5	20.40	20.40	27	12,472	0.22%
2021/03/09	1.3	20.26	5.7	20.34	20.30	-4.4	12,368	-0.04%
2021/03/08	56.1	20.19	1	20.20	20.10	55.1	12,199	0.45%
2021/03/05	3.1	20.05	0	0.00	20.15	3.1	12,106	0.03%
2021/03/04	6	20.05	0	0.00	20.10	6	12,547	0.05%
2021/03/03	3	20.23	26	20.25	20.20	-23	12,485	-0.18%
2021/03/02	18.3	20.07	0	0.00	20.00	18.3	12,297	0.15%
2021/02/26	34	20.11	0	0.00	19.95	34	12,211	0.28%
2021/02/25	4	20.26	18	20.34	20.45	-14	11,683	-0.12%
2021/02/24	21	20.16	10	20.26	20.15	11	11,541	0.10%
2021/02/23	0	0.00	9	20.11	20.20	-9	11,452	-0.08%
2021/02/22	14	19.96	25.6	20.09	19.95	-11.6	11,386	-0.10%
2021/02/19	24	19.87	5	19.85	19.95	19	11,449	0.17%
2021/02/18	4.5	19.88	5	19.90	19.85	-0.5	11,462	0.00%
2021/02/17	24.2	19.79	5	19.78	19.80	19.2	11,535	0.17%
2021/02/05	3	19.60	0	0.00	19.60	3	11,326	0.03%
2021/02/04	3	19.52	0	0.00	19.50	3	11,358	0.03%
2021/02/03	0	0.00	1	19.60	19.60	-1	11,539	-0.01%
2021/02/01	5	19.40	1.7	19.39	19.35	3.3	11,555	0.03%
2021/01/29	26	19.36	0	0.00	19.15	26	11,539	0.23%
2021/01/28	2	19.45	12	19.46	19.50	-10	11,250	-0.09%
2021/01/27	6.7	19.65	10	19.75	19.55	-3.3	11,053	-0.03%
2021/01/26	1	19.55	0	0.00	19.55	1	11,023	0.01%
2021/01/25	1	19.50	1	19.60	19.65	0	10,955	0.00%
2021/01/22	10	19.51	0	0.00	19.50	10	11,043	0.09%
2021/01/21	14	19.79	1	19.80	19.60	13	10,912	0.12%
2021/01/20	58.1	19.70	2	19.70	19.55	56.1	10,781	0.52%
2021/01/19	4	19.94	0.4	19.95	19.90	3.6	10,397	0.03%
2021/01/18	21	19.91	10	19.95	19.90	11	10,271	0.11%
2021/01/15	10	20.12	0	0.00	20.10	10	10,121	0.10%
2021/01/14	1	20.20	1	20.15	20.20	0	10,013	0.00%
2021/01/13	15.1	20.16	0	0.00	20.15	15.1	9,929	0.15%
2021/01/12	7	20.24	0	0.00	20.10	7	9,827	0.07%
2021/01/11	2	20.28	3.1	20.40	20.40	-1.1	9,800	-0.01%
2021/01/08	7	20.10	0.1	20.20	20.35	6.9	9,706	0.07%
2021/01/07	10	20.15	1	20.15	20.15	9	9,590	0.09%
2021/01/06	5.9	20.11	4	20.15	20.15	1.9	9,551	0.02%
2021/01/05	13	20.18	0	0.00	20.30	13	9,442	0.14%
2021/01/04	16	20.20	0.4	20.25	20.15	15.6	9,438	0.17%
2020/12/31	10	20.25	1	20.25	20.35	9	9,368	0.10%
2020/12/30	13	20.18	21.8	20.22	20.35	-8.8	9,299	-0.09%
2020/12/29	7	19.95	11	19.95	20.00	-4	9,108	-0.04%
2020/12/28	1	19.90	1.2	19.91	19.95	-0.2	9,072	0.00%
2020/12/24	0.6	19.90	1.2	19.90	19.85	-0.7	9,257	-0.01%
2020/12/22	9	19.87	0	0.00	19.85	9	9,467	0.10%
2020/12/18	5	19.95	0	0.00	19.85	5	9,952	0.05%
2020/12/17	5	19.95	0.2	20.05	19.95	4.8	10,047	0.05%
2020/12/16	0	0.00	2	20.00	20.05	-2	10,101	-0.02%
2020/12/15	11.1	19.80	3	19.88	19.85	8.1	10,076	0.08%
2020/12/14	2.1	19.95	5	19.90	19.90	-2.9	10,054	-0.03%
2020/12/11	7.7	19.96	11.2	20.05	20.00	-3.5	10,081	-0.03%
2020/12/10	10	19.89	10.1	19.86	19.85	-0.1	9,974	0.00%
2020/12/09	19	19.73	19	19.82	19.75	0	9,888	0.00%
2020/12/08	10	19.96	3	19.97	19.90	7	9,642	0.07%
2020/12/07	6	20.13	1	20.15	20.20	5	9,381	0.05%
2020/12/04	0	0.00	3.1	20.27	20.30	-3.1	9,340	-0.03%
2020/12/02	50	20.14	21	20.10	20.20	29	9,324	0.31%
2020/12/01	0	0.00	22.8	20.17	20.20	-22.8	9,544	-0.24%
2020/11/30	11	20.20	3.4	20.24	20.30	7.6	9,582	0.08%
2020/11/27	12	20.16	11	20.20	20.20	1	9,247	0.01%
2020/11/26	1	20.25	50	20.25	20.35	-49	9,178	-0.53%
2020/11/25	1	20.25	0	0.00	20.25	1	9,325	0.01%
2020/11/24	8.1	20.17	0	0.00	20.15	8.1	9,378	0.09%
2020/11/23	5	20.30	2	20.33	20.35	3	9,522	0.03%
2020/11/20	3.1	20.24	5.7	20.29	20.25	-2.6	9,485	-0.03%
2020/11/19	2.1	20.36	0	0.00	20.45	2.1	9,484	0.02%
2020/11/18	0	0.00	10.2	20.53	20.60	-10.2	9,437	-0.11%
2020/11/17	0	0.00	2	20.38	20.50	-2	9,383	-0.02%
2020/11/16	0.5	20.35	13	20.40	20.45	-12.5	9,674	-0.13%
2020/11/13	0	0.00	0	20.20	20.20	0	9,642	0.00%
2020/11/12	20.6	20.04	0	0.00	20.00	20.6	9,641	0.21%
2020/11/11	1	20.25	15	20.35	20.45	-14	9,636	-0.15%
2020/11/10	23	20.10	6.1	20.10	20.15	16.9	9,534	0.18%
2020/11/09	2	20.00	11	20.00	20.00	-9	9,549	-0.09%
2020/11/06	5	19.90	0	0.00	19.90	5	10,358	0.05%
2020/11/05	0	0.00	2	19.80	19.70	-2	10,863	-0.02%
2020/11/04	1	19.60	0	0.00	19.65	1	11,235	0.01%
2020/11/02	19	19.40	80	19.33	19.50	-61	11,711	-0.52%
2020/10/30	7	19.16	1	19.20	19.20	6	11,841	0.05%
2020/10/29	14	19.38	0	0.00	19.35	14	11,753	0.12%
2020/10/28	16	19.53	0	0.00	19.60	16	11,843	0.14%
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%
2020/10/23	3	19.58	0	0.00	19.50	3	12,380	0.02%
2020/10/22	3	19.55	5	19.52	19.60	-2	12,570	-0.02%
2020/10/21	1	19.45	1	19.55	19.50	0	12,709	0.00%
2020/10/16	10	19.55	0	0.00	19.50	10	12,878	0.08%
2020/10/15	1	19.55	0	0.00	19.50	1	12,993	0.01%
2020/10/14	4	19.80	0	0.00	19.70	4	12,954	0.03%
2020/10/13	0.2	19.85	0	0.00	19.80	0.2	12,995	0.00%
2020/10/12	8.2	19.82	53	19.85	19.90	-44.9	13,087	-0.34%
2020/10/08	2.5	19.87	17	19.85	19.85	-14.5	13,138	-0.11%
2020/10/07	0.2	20.00	0	0.00	19.90	0.2	13,182	0.00%
2020/09/30	7.1	19.53	10	19.78	19.50	-2.9	13,582	-0.02%
2020/09/29	1.5	19.70	0	0.00	19.70	1.5	13,547	0.01%
2020/09/28	0.1	19.80	1	19.55	19.70	-0.9	13,613	-0.01%
2020/09/25	4	19.10	5.2	19.15	19.15	-1.2	13,665	-0.01%
2020/09/24	32	19.08	18	19.10	19.00	14	13,650	0.10%
2020/09/23	14	19.51	10	19.55	19.55	4	13,307	0.03%
2020/09/22	29	19.71	0	0.00	19.65	29	13,185	0.22%
2020/09/21	1	19.90	17	19.96	19.90	-16	13,109	-0.12%
2020/09/18	10	19.95	10.1	19.98	20.10	-0.1	13,156	0.00%
2020/09/17	5	19.93	5	19.97	19.95	0	13,161	0.00%
2020/09/16	0.3	20.15	8.2	20.04	20.10	-7.9	13,176	-0.06%
2020/09/14	2.5	19.94	1	19.90	19.95	1.5	13,391	0.01%
2020/09/11	2	19.85	1	19.85	20.00	1	13,451	0.01%
2020/09/09	6	19.71	2	19.75	19.85	4	13,617	0.03%
2020/09/08	2	19.95	1	19.90	19.90	1	13,660	0.01%
2020/09/07	14	19.75	0	0.00	19.80	14	13,895	0.10%
2020/09/04	21	19.79	0	0.00	19.75	21	14,112	0.15%
2020/09/03	7	19.94	10	20.00	19.90	-3	13,987	-0.02%
2020/09/02	31	19.96	1	19.95	19.95	30	14,024	0.21%
2020/09/01	4	20.03	5	20.10	20.00	-1	14,112	-0.01%
2020/08/31	8	20.16	3.1	20.20	20.05	4.9	14,125	0.03%
2020/08/28	0	0.00	7	20.25	20.20	-7	14,180	-0.05%
2020/08/27	8	20.08	81	20.10	20.05	-73	14,388	-0.51%
2020/08/26	12	20.24	0	0.00	20.25	12	14,362	0.08%
2020/08/25	0	0.00	0	20.35	20.25	0	14,631	0.00%
2020/08/24	9	20.23	8	20.22	20.25	1	15,189	0.01%
2020/08/21	1	20.40	3	20.23	20.50	-2	15,297	-0.01%
2020/08/20	11	20.25	5	20.30	20.15	6	15,325	0.04%
2020/08/19	2	20.60	0	0.00	20.50	2	15,083	0.01%
2020/08/18	4	20.45	2	20.50	20.60	2	15,064	0.01%
2020/08/17	0	0.00	3	20.42	20.45	-3	15,187	-0.02%
2020/08/14	9	20.43	2	20.48	20.45	7	15,226	0.05%
2020/08/13	9	20.45	3	20.48	20.55	6	15,204	0.04%
2020/08/12	32	20.48	0	0.00	20.40	32	15,179	0.21%
2020/08/11	61	21.84	17.1	21.86	21.85	43.9	14,395	0.30%
2020/08/10	11	21.84	37	21.80	21.90	-26	13,941	-0.19%
2020/08/07	15.5	21.65	1	21.70	21.65	14.5	13,648	0.11%
2020/08/06	3	21.55	10	21.60	21.60	-7	13,459	-0.05%
2020/08/05	13	21.38	3	21.30	21.40	10	13,317	0.08%
2020/08/04	0	0.00	2	21.30	21.25	-2	13,346	-0.01%
2020/08/03	21	21.30	0	0.00	21.20	21	13,360	0.16%
2020/07/31	198	21.45	0	0.00	21.40	198	13,269	1.49%	大買/鉅額交易
2020/07/30	0	0.00	5	21.45	21.50	-5	13,291	-0.04%
2020/07/29	0	0.00	1	21.30	21.35	-1	13,196	-0.01%
2020/07/28	4	20.90	1	21.10	21.20	3	13,314	0.02%
2020/07/27	1.1	20.95	7	21.00	20.95	-5.9	13,443	-0.04%
2020/07/24	6	21.11	0	0.00	21.05	6	13,590	0.04%
2020/07/23	3.1	21.22	4	21.20	21.25	-0.9	13,651	-0.01%
2020/07/22	0.3	21.30	10	21.30	21.30	-9.7	13,788	-0.07%
2020/07/21	1.1	21.30	0	0.00	21.25	1.1	13,922	0.01%
2020/07/20	0.1	21.30	2	21.25	21.25	-1.9	14,074	-0.01%
2020/07/17	0.3	21.30	20	21.30	21.30	-19.7	14,324	-0.14%
2020/07/16	0	0.00	2.6	21.25	21.25	-2.6	14,755	-0.02%
2020/07/15	1	21.20	9	21.20	21.20	-8	14,807	-0.05%
2020/07/14	7	21.15	4	21.20	21.10	3	14,992	0.02%
2020/07/13	0	0.00	12.7	21.12	21.20	-12.7	15,222	-0.08%
2020/07/10	0	0.00	7	21.01	21.10	-7	15,445	-0.05%
2020/07/09	121.5	21.15	3	21.17	21.15	118.5	15,658	0.76%	大買/鉅額交易
2020/07/08	2	21.15	1	21.10	21.15	1	15,732	0.01%
2020/07/07	1	21.15	0	0.00	21.15	1	15,884	0.01%
2020/07/06	2	21.18	1	21.20	21.15	1	16,003	0.01%
2020/07/03	0	0.00	10	21.00	21.00	-10	16,161	-0.06%
2020/07/02	6	20.95	6	20.85	20.95	0	16,347	0.00%
2020/06/30	15	20.75	0	0.00	20.75	15	16,804	0.09%
2020/06/29	1	20.65	7	20.65	20.65	-6	17,040	-0.04%
2020/06/24	10	20.80	0	0.00	20.80	10	17,244	0.06%
2020/06/23	0	0.00	20	20.60	20.80	-20	17,679	-0.11%
2020/06/22	50	20.70	18	20.73	20.75	32	17,939	0.18%
2020/06/19	0	0.00	0.9	20.75	20.70	-0.9	18,589	0.00%
2020/06/17	0	0.00	23	20.77	20.85	-23	19,718	-0.12%
2020/06/16	23	20.94	16	20.87	20.90	7	20,543	0.03%
2020/06/15	9	20.70	6	20.68	20.60	3	21,657	0.01%
2020/06/12	4	20.73	3	20.70	20.75	1	22,198	0.00%
2020/06/11	25	21.06	27	20.91	20.90	-2	22,958	-0.01%
2020/06/10	0	0.00	79	21.20	21.25	-79	23,323	-0.34%
2020/06/09	13	21.20	6	21.16	21.25	7	24,268	0.03%
2020/06/08	2	21.23	12	21.16	21.30	-10	25,003	-0.04%
2020/06/05	4	21.16	0	0.00	21.25	4	24,986	0.02%
2020/06/04	11	21.15	12	21.15	21.25	-1	25,398	0.00%
2020/06/03	18	21.13	33	21.19	21.10	-15	25,742	-0.06%
2020/06/02	11	20.81	1.3	20.87	20.95	9.7	25,631	0.04%
2020/06/01	0	0.00	6	20.95	20.70	-6	25,514	-0.02%
2020/05/29	6	20.21	6.7	20.27	20.40	-0.7	25,279	0.00%
2020/05/28	60	20.20	0	0.00	20.25	60	24,804	0.24%
2020/05/27	0	0.00	28	20.20	20.25	-28	25,053	-0.11%
2020/05/26	23	20.15	26	20.15	20.15	-3	25,163	-0.01%
2020/05/25	38	19.94	0	0.00	20.00	38	25,240	0.15%
2020/05/22	28	19.99	0	20.10	20.00	28	25,300	0.11%
2020/05/21	3	20.10	1.1	20.15	20.15	1.9	25,334	0.01%
2020/05/20	5	20.00	0	0.00	20.05	5	25,337	0.02%
2020/05/19	2	20.15	11	20.17	20.10	-9	25,416	-0.04%
2020/05/18	5	19.95	0	0.00	19.95	5	25,421	0.02%
2020/05/15	4	20.00	1	20.00	19.95	3	25,381	0.01%
2020/05/12	5	20.05	0	0.00	20.00	5	25,212	0.02%
2020/05/11	5	20.09	18	20.14	20.10	-13	25,234	-0.05%
2020/05/08	21	19.92	6	19.87	19.85	15	25,156	0.06%
2020/05/07	1	19.85	0	0.00	19.80	1	25,153	0.00%
2020/05/06	3	19.75	0	0.00	19.70	3	25,249	0.01%
2020/05/05	5	19.75	0	0.00	19.75	5	25,265	0.02%
2020/05/04	7	19.71	0	0.00	19.65	7	25,342	0.03%
2020/04/30	39	20.14	16	20.15	20.10	23	25,228	0.09%
2020/04/29	5	20.00	21	19.95	20.00	-16	25,265	-0.06%
2020/04/28	6	19.71	5	19.73	19.80	1	25,298	0.00%
2020/04/27	2	19.53	7	19.47	19.50	-5	25,860	-0.02%
2020/04/24	22	19.09	2	19.10	19.00	20	25,809	0.08%
2020/04/23	14	19.13	0	0.00	19.05	14	25,658	0.05%
2020/04/22	7	19.00	2	19.05	19.10	5	25,393	0.02%
2020/04/21	7	19.44	11	19.55	19.20	-4	25,221	-0.02%
2020/04/20	6	19.76	8	19.70	19.85	-2	24,816	-0.01%
2020/04/17	1	19.95	41	20.09	19.90	-40	24,776	-0.16%
2020/04/16	8	19.85	5	19.90	19.85	3	24,497	0.01%
2020/04/15	16	19.96	5	19.99	20.05	11	24,252	0.05%
2020/04/14	3	19.55	16	19.48	19.65	-13	23,939	-0.05%
2020/04/13	3	19.12	17	18.99	19.05	-14	23,578	-0.06%
2020/04/10	12	19.15	11.2	19.11	19.15	0.8	23,446	0.00%
2020/04/09	18	18.69	6	18.82	18.75	12	23,220	0.05%
2020/04/08	8	18.59	51	18.55	18.50	-43	22,998	-0.19%
2020/04/07	1	18.40	5	18.44	18.50	-4	22,712	-0.02%
2020/04/06	15	18.11	19	18.01	18.30	-4	22,477	-0.02%
2020/04/01	10	18.14	1	18.20	18.10	9	22,150	0.04%
2020/03/31	24	18.23	12	18.20	18.35	12	21,918	0.05%
2020/03/30	0	0.00	39	18.17	18.20	-39	21,535	-0.18%
2020/03/27	47	18.54	29	18.44	18.40	18	21,176	0.08%
2020/03/26	49	18.13	16	18.10	18.15	33	20,639	0.16%
2020/03/25	23	18.23	16	18.15	18.15	7	20,485	0.03%
2020/03/24	36	17.60	12	17.56	17.40	24	19,844	0.12%
2020/03/23	5	16.42	21	16.67	16.50	-16	19,386	-0.08%
2020/03/20	49	17.02	40	17.18	17.40	9	18,736	0.05%
2020/03/19	92.3	16.10	93	16.08	16.05	-0.8	17,913	0.00%
2020/03/18	58.7	17.17	2	17.10	17.10	56.7	16,928	0.34%
2020/03/17	80.3	17.53	77	17.54	17.35	3.3	16,316	0.02%
2020/03/16	59	18.39	188.4	18.52	18.15	-129.4	15,366	-0.84%	大賣/鉅額交易
2020/03/13	80.2	18.40	40	18.38	18.95	40.1	14,721	0.27%
2020/03/12	40	19.77	3.5	19.66	19.60	36.5	13,646	0.27%
2020/03/11	30	20.33	5.1	20.40	20.30	24.9	12,814	0.19%
2020/03/10	28	20.18	12	20.18	20.30	16	12,645	0.13%
2020/03/09	165.3	20.45	8	20.35	20.35	157.3	12,210	1.29%	大買/鉅額交易
2020/03/06	1	20.75	5	20.72	20.70	-4	11,700	-0.03%
2020/03/05	4	20.90	2.2	20.96	21.00	1.8	11,523	0.02%
2020/03/04	52	20.67	2	20.75	20.85	50	11,530	0.43%
2020/03/03	9	20.71	1	20.80	20.70	8	11,468	0.07%
2020/03/02	31	20.63	0	0.00	20.60	31	11,319	0.27%
2020/02/27	4	20.84	15	20.83	20.95	-11	11,642	-0.09%
2020/02/26	5	20.84	5	20.90	20.85	0	11,439	0.00%
2020/02/25	13	20.94	0	0.00	20.95	13	11,264	0.12%
2020/02/24	37	21.06	1	21.10	21.05	36	11,187	0.32%
2020/02/21	1	21.30	0	0.00	21.25	1	11,015	0.01%
2020/02/20	10	21.58	1	21.40	21.40	9	10,905	0.08%
2020/02/19	1	21.35	7	21.41	21.50	-6	10,769	-0.06%
2020/02/18	1.1	21.23	1	21.30	21.35	0.1	10,726	0.00%
2020/02/17	0	0.00	9	21.29	21.30	-9	10,714	-0.08%
2020/02/13	12	21.20	0	0.00	21.25	12	10,722	0.11%
2020/02/12	16	21.18	20	21.25	21.15	-4	10,772	-0.04%
2020/02/11	1	21.25	10	21.20	21.25	-9	10,662	-0.08%
2020/02/10	31	21.02	2	21.10	21.20	29	10,596	0.27%
2020/02/07	1	21.05	5	21.08	21.20	-4	10,596	-0.04%
2020/02/06	9	21.12	1	21.15	21.20	8	10,440	0.08%
2020/02/05	3	20.98	11	20.81	21.00	-8	10,327	-0.08%
2020/02/04	25	20.79	0	0.00	20.85	25	10,191	0.25%
2020/02/03	12	20.60	7	20.51	20.70	5	10,148	0.05%
2020/01/31	5	20.83	21	20.79	20.80	-16	9,884	-0.16%
2020/01/30	162	20.83	7	20.82	20.60	155	9,584	1.62%	大買/鉅額交易
2020/01/20	30	21.42	0	0.00	21.50	30	8,879	0.34%
2020/01/17	3	21.20	3	21.17	21.25	0	8,729	0.00%
2020/01/16	1	21.10	0	0.00	21.15	1	8,717	0.01%
2020/01/15	4	21.09	3	21.08	21.15	1	8,744	0.01%
2020/01/14	33	21.00	1	21.05	21.05	32	8,643	0.37%
2020/01/13	5	20.98	0	0.00	21.00	5	8,573	0.06%
2020/01/10	1	20.80	0	0.00	20.85	1	8,710	0.01%
2020/01/08	47	20.65	0	0.00	20.65	47	8,700	0.54%
2020/01/07	21	20.75	0	0.00	20.75	21	8,605	0.24%
2020/01/06	12	20.77	0	0.00	20.75	12	8,650	0.14%
2020/01/03	4	20.85	0.9	20.90	20.90	3.1	8,645	0.04%
2020/01/02	20	20.80	0	0.00	20.85	20	8,632	0.23%
2019/12/31	3	20.80	0	0.00	20.75	3	8,612	0.03%
2019/12/30	3	20.87	0	0.00	20.80	3	8,606	0.03%
2019/12/26	8	20.91	16	20.90	20.95	-8	8,622	-0.09%
2019/12/25	6	20.86	0	0.00	20.90	6	8,703	0.07%
2019/12/24	10	20.90	0	0.00	20.85	10	8,737	0.11%
2019/12/23	10	20.88	0.4	20.95	20.95	9.6	8,790	0.11%
2019/12/20	5	20.90	0	0.00	20.80	5	8,830	0.06%
2019/12/19	13	20.93	0	0.00	20.85	13	8,682	0.15%
2019/12/18	1	20.75	0	0.00	21.00	1	8,649	0.01%
2019/12/17	21	20.70	0	0.00	20.85	21	8,674	0.24%
2019/12/16	23	20.72	5	20.75	20.70	18	8,517	0.21%
2019/12/13	16	20.72	50	20.74	20.75	-34	8,560	-0.40%
2019/12/12	4	20.75	0	0.00	20.75	4	8,327	0.05%
2019/12/11	8	20.69	0.7	20.75	20.70	7.3	8,314	0.09%
2019/12/10	3	20.67	0	0.00	20.70	3	8,363	0.04%
2019/12/09	13	20.69	1	20.80	20.80	12	8,394	0.14%
2019/12/06	12	20.70	0	0.00	20.65	12	8,455	0.14%
2019/12/05	10	20.69	0	0.00	20.65	10	8,435	0.12%
2019/12/04	12.2	20.70	0	0.00	20.80	12.2	8,368	0.15%
2019/12/03	4	20.69	0	0.00	20.75	4	8,379	0.05%
2019/12/02	5	20.75	6	20.82	20.75	-1	8,401	-0.01%
2019/11/29	17	20.78	0	0.00	20.75	17	8,407	0.20%
2019/11/28	1	20.90	0	0.00	20.90	1	8,359	0.01%
2019/11/27	3	20.93	0	0.00	21.00	3	8,476	0.04%
2019/11/26	13	20.76	0	0.00	20.95	13	8,534	0.15%
2019/11/25	6	20.79	20	20.75	20.75	-14	7,826	-0.18%
2019/11/22	2	20.73	0	0.00	20.75	2	8,023	0.02%
2019/11/21	3	20.77	127	20.78	20.75	-124	8,069	-1.54%	大賣/鉅額交易
2019/11/20	1	20.85	0	0.00	20.95	1	8,002	0.01%
2019/11/19	1	20.80	0	0.00	21.00	1	8,023	0.01%
2019/11/18	10	20.75	6	20.85	20.95	4	8,087	0.05%
2019/11/15	3	20.70	0	0.00	20.75	3	8,099	0.04%
2019/11/14	40	20.81	0	0.00	20.70	40	8,101	0.49%
2019/11/13	17	20.88	0	0.00	20.85	17	8,288	0.21%
2019/11/12	23	21.00	20.3	21.00	21.00	2.7	8,363	0.03%
2019/11/11	11.9	20.94	0	0.00	21.00	11.9	8,892	0.13%
2019/11/08	5.2	21.04	3	21.00	21.10	2.2	9,138	0.02%
2019/11/07	5	21.02	1	21.05	21.05	4	9,413	0.04%
2019/11/06	2	21.08	3.1	21.08	21.10	-1.1	9,451	-0.01%
2019/11/05	14	20.93	1	21.05	21.05	13	9,554	0.14%
2019/11/04	3	20.93	5	20.95	21.00	-2	9,700	-0.02%
2019/11/01	1	20.85	0	0.00	20.95	1	9,851	0.01%
2019/10/31	3	20.90	0	0.00	20.95	3	10,080	0.03%
2019/10/30	4	20.74	0	0.00	20.90	4	10,144	0.04%
2019/10/29	3	20.80	1.2	20.76	20.80	1.8	10,272	0.02%
2019/10/28	3	20.75	0	0.00	20.80	3	10,315	0.03%
2019/10/25	0	0.00	3	20.70	20.75	-3	10,366	-0.03%
2019/10/23	2	20.50	0	0.00	20.55	2	10,453	0.02%
2019/10/22	1	20.60	0	0.00	20.70	1	10,481	0.01%
2019/10/21	1	20.50	0	0.00	20.65	1	10,460	0.01%
2019/10/18	7.4	20.45	0	20.65	20.65	7.4	10,505	0.07%
2019/10/16	0	0.00	7	20.54	20.55	-7	10,304	-0.07%
2019/10/15	1	20.45	0	0.00	20.50	1	10,299	0.01%
2019/10/14	2.9	20.50	0	0.00	20.55	2.9	10,337	0.03%
2019/10/09	3	20.32	0	0.00	20.30	3	10,267	0.03%
2019/10/08	5	20.42	0	0.00	20.40	5	10,224	0.05%
2019/10/07	3	20.40	0	0.00	20.40	3	10,219	0.03%
2019/10/04	11	20.44	15	20.35	20.45	-4	10,251	-0.04%
2019/10/03	6	20.40	0	0.00	20.40	6	10,249	0.06%
2019/10/02	3	20.62	0.3	20.70	20.65	2.7	10,183	0.03%
2019/10/01	19	20.61	0	20.70	20.65	19	10,161	0.19%
2019/09/27	8	20.53	0	0.00	20.50	8	10,090	0.08%
2019/09/26	3	20.53	0	0.00	20.50	3	10,110	0.03%
2019/09/25	1	20.60	25	20.60	20.65	-24	10,119	-0.24%
2019/09/24	22.3	20.65	63.6	20.70	20.70	-41.3	10,143	-0.41%
2019/09/23	1	20.80	28	20.80	20.70	-27	10,123	-0.27%
2019/09/20	3.4	20.72	73	20.79	20.80	-69.6	10,251	-0.68%
2019/09/19	2	20.75	39	20.80	20.80	-37	10,047	-0.37%
2019/09/18	2	20.65	11.3	20.80	20.85	-9.3	10,038	-0.09%
2019/09/17	1	20.70	0	0.00	20.70	1	9,926	0.01%
2019/09/16	5	20.50	3	20.57	20.60	2	10,112	0.02%
2019/09/12	37.1	20.58	7.5	20.55	20.55	29.6	10,108	0.29%
2019/09/11	20	20.55	6	20.55	20.60	14	10,267	0.14%
2019/09/10	17	20.58	9	20.60	20.60	8	10,265	0.08%
2019/09/09	1	20.40	18	20.45	20.50	-17	10,234	-0.17%
2019/09/05	4	20.21	0	0.00	20.30	4	10,346	0.04%
2019/09/04	19.3	19.96	0	0.00	20.20	19.3	10,457	0.18%
2019/09/03	13	19.99	0	0.00	19.95	13	10,503	0.12%
2019/09/02	2	19.98	1	19.95	20.00	1	10,613	0.01%
2019/08/29	1	19.50	0	0.00	19.70	1	10,772	0.01%
2019/08/28	13	19.60	0.4	19.70	19.60	12.6	10,778	0.12%
2019/08/27	7	19.54	1	19.60	19.65	6	10,840	0.06%
2019/08/26	12	19.58	0	0.00	19.55	12	10,765	0.11%
2019/08/23	16	19.64	0	0.00	19.75	16	10,769	0.15%
2019/08/22	12	19.67	3	19.70	19.75	9	10,779	0.08%
2019/08/21	3	19.70	0	0.00	19.65	3	11,271	0.03%
2019/08/20	1	19.80	0	0.00	19.75	1	11,236	0.01%
2019/08/19	14	19.86	6	19.84	19.85	8	11,255	0.07%
2019/08/16	15	19.56	0	0.00	19.85	15	11,231	0.13%
2019/08/15	11	19.57	11	19.60	19.55	0	11,054	0.00%
2019/08/14	38	19.76	1	19.75	19.70	37	11,117	0.33%
2019/08/13	131	20.84	123	20.75	20.70	8	10,754	0.07%	大買/大賣/
2019/08/12	3	20.90	17	20.86	20.85	-14	10,530	-0.13%
2019/08/08	10	20.65	0	0.00	20.75	10	10,399	0.10%
2019/08/07	5	20.56	0	0.00	20.55	5	10,387	0.05%
2019/08/06	4	20.45	0	0.00	20.60	4	10,365	0.04%
2019/08/05	15	20.58	12.1	20.60	20.65	2.9	10,272	0.03%
2019/08/02	57	20.62	11	20.63	20.65	46	10,245	0.45%
2019/08/01	21	20.89	0	0.00	20.85	21	10,182	0.21%
2019/07/31	2	21.08	4	21.15	21.00	-2	10,046	-0.02%
2019/07/30	0	0.00	3	21.10	21.10	-3	9,937	-0.03%
2019/07/29	1	21.10	0	0.00	21.10	1	10,021	0.01%
2019/07/26	0	0.00	25	21.25	21.20	-25	10,113	-0.25%
2019/07/25	52	21.14	2	21.20	21.20	50	10,162	0.49%
2019/07/24	7	21.04	25	21.10	21.00	-18	10,164	-0.18%
2019/07/22	11	21.05	2	21.10	21.05	9	10,312	0.09%
2019/07/18	0	0.00	5	20.89	21.00	-5	10,415	-0.05%
2019/07/16	15	20.80	0	0.00	20.80	15	10,643	0.14%
2019/07/15	10	20.85	20	20.83	20.80	-10	10,837	-0.09%
2019/07/12	0	0.00	10	20.80	20.80	-10	11,009	-0.09%
2019/07/10	0.2	20.85	0	0.00	20.75	0.2	11,224	0.00%
2019/07/09	1	20.65	0	0.00	20.70	1	11,211	0.01%
2019/07/08	5	20.72	0	20.90	20.80	5	11,213	0.04%
2019/07/05	5	20.75	0	20.90	20.80	5	11,231	0.04%
2019/07/02	32	20.60	0	0.00	20.65	32	11,359	0.28%
2019/07/01	4	20.74	0	0.00	20.70	4	11,369	0.04%
2019/06/28	7	20.81	0	0.00	20.80	7	11,358	0.06%
2019/06/27	23	20.80	1	20.90	20.90	22	11,419	0.19%
2019/06/26	15	20.77	2	20.75	20.75	13	11,430	0.11%
2019/06/25	0	0.00	3.1	20.75	20.85	-3.1	11,426	-0.03%
2019/06/24	1	20.80	0	0.00	20.85	1	11,452	0.01%
2019/06/21	1	20.80	0	0.00	20.75	1	11,446	0.01%
2019/06/20	10	20.90	0	0.00	20.90	10	11,293	0.09%
2019/06/19	0	0.00	1	20.85	20.90	-1	11,262	-0.01%
2019/06/18	10	20.55	0	0.00	20.65	10	11,078	0.09%
2019/06/13	1	20.10	0	0.00	20.25	1	11,185	0.01%
2019/06/12	3	20.18	10	20.05	20.25	-7	11,283	-0.06%
2019/06/10	0	0.00	30	20.76	20.80	-30	11,040	-0.27%
2019/06/06	5	20.50	15	20.58	20.70	-10	10,950	-0.09%
2019/06/04	1	20.35	1	20.40	20.40	0	10,706	0.00%
2019/05/31	11	20.46	1.9	20.47	20.55	9.1	10,606	0.09%
2019/05/30	1	20.20	0	0.00	20.40	1	10,475	0.01%
2019/05/29	1	20.10	0	0.00	20.20	1	10,556	0.01%
2019/05/28	0	0.00	1	20.10	20.25	-1	10,673	-0.01%
2019/05/27	0.4	20.20	1	20.05	20.20	-0.6	10,256	-0.01%
2019/05/24	1	19.95	3	20.00	20.00	-2	10,272	-0.02%
2019/05/23	3	19.90	0	0.00	19.95	3	10,299	0.03%
2019/05/22	1	20.00	0.3	20.10	20.05	0.7	10,269	0.01%
2019/05/21	0	0.00	25	20.15	20.15	-25	10,356	-0.24%
2019/05/20	4	19.74	2	19.75	19.75	2	10,170	0.02%
2019/05/17	13	19.70	0	0.00	19.65	13	10,021	0.13%
2019/05/16	16	19.76	0	0.00	19.70	16	9,990	0.16%
2019/05/15	27	19.94	0	0.00	19.90	27	9,923	0.27%
2019/05/14	11	19.87	6	19.87	19.85	5	10,004	0.05%
2019/05/13	4	19.98	4.1	20.00	19.95	-0.1	9,965	0.00%
2019/05/10	3	20.05	60	20.03	20.00	-57	10,008	-0.57%
2019/05/09	5	20.00	15	20.02	19.95	-10	9,957	-0.10%
2019/05/08	12	20.06	0	0.00	20.25	12	9,835	0.12%
2019/05/06	4	20.16	3	20.23	20.20	1	9,774	0.01%
2019/05/03	2	20.50	11	20.50	20.45	-9	9,644	-0.09%
2019/05/02	3	20.45	2	20.50	20.50	1	9,555	0.01%
2019/04/30	1	20.50	1	20.45	20.50	0	9,531	0.00%
2019/04/29	38	20.49	0	0.00	20.50	38	9,581	0.40%
2019/04/26	0	0.00	2	20.30	20.35	-2	9,666	-0.02%
2019/04/24	16	20.35	260	20.35	20.50	-244	9,579	-2.55%	大賣/鉅額交易
2019/04/23	0.2	20.25	0	0.00	20.30	0.2	9,578	0.00%
2019/04/22	39	20.05	0	0.00	20.20	39	9,510	0.41%
2019/04/19	16	19.92	3	19.95	19.95	13	9,514	0.14%
2019/04/18	34	19.75	30	19.66	19.85	4	9,388	0.04%
2019/04/16	100	19.35	0	0.00	19.65	100	9,362	1.07%
2019/04/15	1	19.40	0	0.00	19.40	1	9,334	0.01%
2019/04/12	1	19.35	0	0.00	19.40	1	9,380	0.01%
2019/04/11	7	19.40	0	0.00	19.45	7	9,386	0.07%
2019/04/10	1	19.40	0	0.00	19.50	1	9,410	0.01%
2019/04/09	3	19.42	95	19.40	19.45	-92	9,454	-0.97%
2019/04/08	10	19.45	21	19.40	19.45	-11	9,461	-0.12%
2019/04/03	4	19.43	0	0.00	19.45	4	9,410	0.04%
2019/04/02	0.8	19.50	0	0.00	19.40	0.8	9,403	0.01%
2019/04/01	2	19.43	0	0.00	19.45	2	9,386	0.02%
2019/03/29	2	19.38	0	0.00	19.50	2	9,259	0.02%
2019/03/28	2	19.35	0	0.00	19.40	2	9,229	0.02%
2019/03/27	0	0.00	50	19.35	19.40	-50	9,246	-0.54%
2019/03/26	11	19.40	0	0.00	19.40	11	9,363	0.12%
2019/03/25	16	19.26	2	19.30	19.30	14	9,453	0.15%
2019/03/22	2	19.43	0	0.00	19.45	2	9,443	0.02%
2019/03/21	9	19.47	0	0.00	19.50	9	9,409	0.10%
2019/03/20	3	19.30	0	0.00	19.50	3	9,341	0.03%
2019/03/19	165	19.25	0	0.00	19.25	165	9,172	1.80%	大買/鉅額交易
2019/03/18	2	19.05	14	19.10	19.20	-12	9,105	-0.13%
2019/03/15	11	19.00	0	0.00	19.00	11	9,054	0.12%
2019/03/14	5	19.03	0	0.00	19.00	5	8,868	0.06%
2019/03/13	1	19.00	0	0.00	19.10	1	8,966	0.01%
2019/03/12	15.3	19.00	0	0.00	19.05	15.3	9,003	0.17%
2019/03/11	2	18.90	0	0.00	18.90	2	9,069	0.02%
2019/03/08	25	18.90	1	18.85	18.90	24	9,046	0.27%
2019/03/07	4	18.94	0	0.00	18.90	4	9,243	0.04%
2019/03/06	5	18.90	0	0.00	19.00	5	9,260	0.05%
2019/03/04	11	18.95	0	0.00	18.95	11	9,286	0.12%
2019/02/27	1	19.00	35	19.00	19.10	-34	9,160	-0.37%
2019/02/26	6	18.96	1	19.00	19.00	5	9,034	0.06%
2019/02/25	10	18.90	1	18.90	18.95	9	8,920	0.10%
2019/02/22	1	18.90	6	18.83	18.90	-5	8,881	-0.06%
2019/02/20	1	18.70	1	18.80	18.80	0	8,809	0.00%
2019/02/19	4	18.68	0.1	18.70	18.70	3.9	8,705	0.05%
2019/02/18	1	18.65	0	18.70	18.70	1	8,665	0.01%
2019/02/15	3	18.55	14.3	18.60	18.55	-11.3	8,647	-0.13%
2019/02/14	0	0.00	5	18.70	18.60	-5	8,558	-0.06%
2019/02/13	5	18.65	0	0.00	18.60	5	8,503	0.06%
2019/02/12	1	18.55	1	18.70	18.65	0	8,374	0.00%
2019/02/11	5	18.60	3	18.57	18.60	2	8,317	0.02%
2019/01/30	2	18.50	2	18.55	18.50	0	8,268	0.00%
2019/01/28	1	18.50	35	18.53	18.55	-34	8,098	-0.42%
2019/01/25	0	0.00	8	18.55	18.55	-8	8,067	-0.10%
2019/01/24	0	0.00	1	18.45	18.50	-1	7,950	-0.01%
2019/01/23	1	18.45	5	18.45	18.45	-4	8,091	-0.05%
2019/01/22	0.1	18.40	2	18.40	18.45	-1.9	8,137	-0.02%
2019/01/21	0	0.00	12	18.35	18.35	-12	8,106	-0.15%
2019/01/16	1	18.10	0	0.00	18.10	1	8,240	0.01%
2019/01/15	3	18.20	0	0.00	18.25	3	8,259	0.04%
2019/01/11	7	18.09	0	0.00	18.15	7	8,147	0.09%
2019/01/10	1	18.05	1	18.00	18.10	0	7,947	0.00%
2019/01/09	10	18.00	22	18.00	18.00	-12	7,915	-0.15%
2019/01/08	1	17.75	3	17.80	17.80	-2	7,861	-0.03%
2019/01/07	0	0.00	5	17.75	17.70	-5	8,033	-0.06%
2019/01/04	0	0.00	2	17.60	17.65	-2	8,202	-0.02%
2019/01/02	1	17.65	0	0.00	17.60	1	8,891	0.01%
2018/12/25	9	17.50	0.2	17.55	17.45	8.9	9,110	0.10%
2018/12/21	0	0.00	2	17.65	17.60	-2	9,242	-0.02%
2018/12/20	1	17.60	0	0.00	17.65	1	9,265	0.01%
2018/12/19	4	17.50	0	0.00	17.70	4	9,304	0.04%
2018/12/18	5	17.55	2	17.60	17.55	3	9,217	0.03%
2018/12/17	8	17.80	1	17.75	17.80	7	9,352	0.07%
2018/12/14	0	0.00	1.9	17.72	17.80	-1.9	9,326	-0.02%
2018/12/12	10	17.80	0	0.00	17.75	10	9,376	0.11%
2018/12/10	0	0.00	1	17.70	17.70	-1	9,422	-0.01%
2018/12/06	0	0.00	16	17.76	17.85	-16	9,516	-0.17%
2018/12/04	5	17.95	0	0.00	18.00	5	9,460	0.05%
2018/12/03	0	0.00	5	18.00	17.95	-5	9,459	-0.05%
2018/11/30	1	17.80	1	17.75	17.90	0	9,543	0.00%
2018/11/29	2	17.78	0	0.00	17.80	2	9,462	0.02%
2018/11/28	0	0.00	2	17.80	17.85	-2	9,457	-0.02%
2018/11/27	3	17.68	1	17.75	17.85	2	9,427	0.02%
2018/11/26	0	0.00	2	17.88	17.80	-2	9,493	-0.02%
2018/11/23	1	17.70	1	17.75	17.75	0	9,480	0.00%
2018/11/22	2	17.80	1	17.85	17.85	1	9,497	0.01%
2018/11/20	0	0.00	7	17.94	17.95	-7	9,600	-0.07%
2018/11/14	0	0.00	10	17.78	17.85	-10	10,461	-0.10%
2018/11/13	10	17.65	0	0.00	17.60	10	11,085	0.09%
2018/11/12	22	17.77	0	0.00	17.75	22	11,303	0.19%
2018/11/09	0	0.00	1.1	17.77	17.90	-1.1	11,496	-0.01%
2018/11/08	0	0.00	10.2	17.95	18.00	-10.2	11,682	-0.09%
2018/11/07	0	0.00	11	17.80	17.85	-11	11,759	-0.09%
2018/11/06	0	0.00	1	17.55	17.60	-1	11,895	-0.01%
2018/11/05	1	17.40	0	0.00	17.55	1	11,988	0.01%
2018/11/02	1	17.40	1	17.40	17.50	0	12,033	0.00%
2018/11/01	3	17.32	14	17.34	17.30	-11	12,122	-0.09%
2018/10/31	1	17.30	0	0.00	17.40	1	12,264	0.01%
2018/10/30	0	0.00	20	17.15	17.25	-20	12,247	-0.16%
2018/10/29	2	17.13	0	0.00	17.10	2	12,231	0.02%
2018/10/26	25	17.09	12	17.05	17.10	13	12,348	0.11%
2018/10/25	7	17.14	17	17.18	17.10	-10	12,348	-0.08%
2018/10/24	6	17.12	12	17.18	17.30	-6	12,417	-0.05%
2018/10/23	21	17.30	107	17.35	17.30	-86	12,455	-0.69%	大賣/
2018/10/22	3	17.47	2	17.45	17.50	1	12,493	0.01%
2018/10/19	0	0.00	6	17.37	17.45	-6	12,631	-0.05%
2018/10/18	3	17.35	6	17.35	17.45	-3	12,707	-0.02%
2018/10/17	10	17.51	0	0.00	17.40	10	12,729	0.08%
2018/10/16	54	17.44	7	17.40	17.45	47	12,671	0.37%
2018/10/15	23	17.49	4	17.45	17.40	19	12,580	0.15%
2018/10/12	41	17.50	2	17.55	17.65	39	12,390	0.31%
2018/10/11	195	17.63	10.3	17.63	17.50	184.7	12,301	1.50%	大買/鉅額交易
2018/10/09	1	18.20	0	0.00	18.10	1	11,670	0.01%
2018/10/08	3	18.08	15.5	18.10	18.05	-12.5	11,671	-0.11%
2018/10/05	13	18.10	10	18.05	18.15	3	11,634	0.03%
2018/10/04	2	18.28	9	18.30	18.25	-7	11,540	-0.06%
2018/10/03	2	18.45	1	18.50	18.45	1	11,417	0.01%
2018/10/01	5	18.58	0	0.00	18.65	5	11,405	0.04%
2018/09/28	12	18.51	0	0.00	18.60	12	11,494	0.10%
2018/09/27	6	18.51	31	18.60	18.60	-25	11,461	-0.22%
2018/09/26	10	18.45	0	0.00	18.40	10	11,365	0.09%
2018/09/25	6	18.53	2	18.53	18.60	4	11,394	0.04%
2018/09/21	1.9	18.60	14	18.43	18.60	-12.1	11,413	-0.11%
2018/09/20	8	18.20	0	0.00	18.25	8	11,290	0.07%
2018/09/19	3	18.10	0	0.00	18.20	3	11,432	0.03%
2018/09/18	2	18.05	0	0.00	18.10	2	11,495	0.02%
2018/09/17	0	0.00	1	18.05	18.10	-1	11,550	-0.01%
2018/09/14	5	18.20	0	0.00	18.10	5	11,663	0.04%
2018/09/13	2	18.10	0	0.00	18.15	2	11,823	0.02%
2018/09/11	16	18.04	0	0.00	18.05	16	11,943	0.13%
2018/09/10	15	17.95	0	0.00	18.00	15	12,166	0.12%
2018/09/07	9	18.01	0	0.00	18.10	9	12,444	0.07%
2018/09/06	12	17.96	0	0.00	18.10	12	12,489	0.10%
2018/09/04	10	18.14	1	18.10	18.20	9	12,399	0.07%
2018/09/03	15	18.16	1	18.10	18.10	14	12,478	0.11%
2018/08/31	0	0.00	100	18.10	18.25	-100	12,548	-0.80%
2018/08/30	6	18.07	4	18.10	18.05	2	12,570	0.02%
2018/08/29	5	18.10	1	18.10	18.15	4	12,723	0.03%
2018/08/28	2	18.05	1	18.10	18.15	1	12,847	0.01%
2018/08/24	0	0.00	0	18.15	18.10	0	13,121	0.00%
2018/08/23	11	18.11	0	0.00	18.20	11	13,870	0.08%
2018/08/22	29	18.20	0	0.00	18.20	29	14,231	0.20%
2018/08/21	24	18.04	2	18.00	18.15	22	14,218	0.15%
2018/08/20	10	18.84	100	18.76	18.90	-90	13,818	-0.65%
2018/08/17	13	18.79	5	18.75	18.70	8	13,338	0.06%
2018/08/16	14	18.64	3	18.68	18.70	11	13,181	0.08%
2018/08/15	0	0.00	10	18.80	18.70	-10	13,047	-0.08%
2018/08/14	13.2	18.80	12	18.85	18.80	1.2	12,978	0.01%
2018/08/13	2	18.78	48	18.88	18.80	-46	12,889	-0.36%
2018/08/10	4	18.95	3	18.98	18.95	1	12,762	0.01%
2018/08/09	2	18.90	1	18.90	18.90	1	12,755	0.01%
2018/08/08	5	18.90	5	18.90	18.90	0	12,761	0.00%
2018/08/07	0	0.00	1	18.85	18.70	-1	12,891	-0.01%
2018/08/06	3	18.80	0	0.00	18.80	3	12,814	0.02%
2018/08/03	11	18.60	2	18.60	18.70	9	12,776	0.07%
2018/08/02	2	18.55	13	18.57	18.60	-11	12,775	-0.09%
2018/08/01	5	18.69	26	18.72	18.70	-21	12,639	-0.17%
2018/07/31	2	18.55	5	18.70	18.70	-3	12,524	-0.02%
2018/07/30	3	18.52	2	18.50	18.55	1	12,369	0.01%
2018/07/27	3	18.40	25	18.36	18.45	-22	12,232	-0.18%
2018/07/26	26	18.25	22	18.25	18.30	4	12,224	0.03%
2018/07/25	3	18.20	1	18.20	18.15	2	12,365	0.02%
2018/07/24	4	18.10	5	18.05	18.10	-1	12,394	-0.01%
2018/07/23	0	0.00	0.2	18.05	18.05	-0.2	12,465	0.00%
2018/07/19	25	18.00	1	18.10	18.05	24	12,493	0.19%
2018/07/18	1	18.00	6	18.02	18.10	-5	12,565	-0.04%
2018/07/17	3	17.90	1	17.85	17.95	2	12,457	0.02%
2018/07/16	0	0.00	1	17.90	17.90	-1	12,492	-0.01%
2018/07/13	6	17.82	0	0.00	17.85	6	12,543	0.05%
2018/07/06	7	17.59	0	0.00	17.60	7	12,816	0.05%
2018/07/05	21	17.60	0	0.00	17.60	21	12,834	0.16%
2018/07/04	36	17.60	0	0.00	17.65	36	12,880	0.28%
2018/07/03	52	17.65	0	0.00	17.60	52	12,974	0.40%
2018/07/02	1	17.65	0	0.00	17.65	1	12,905	0.01%
2018/06/29	7	17.84	2	17.75	17.85	5	12,842	0.04%
2018/06/28	5	17.61	0	0.00	17.65	5	12,695	0.04%
2018/06/27	3	17.65	5.4	17.75	17.65	-2.4	12,577	-0.02%
2018/06/25	7	17.79	0	0.00	17.75	7	12,443	0.06%
2018/06/22	9	17.65	0	0.00	17.75	9	12,418	0.07%
2018/06/21	10	17.80	0	0.00	17.75	10	12,280	0.08%
2018/06/20	2	17.75	0	0.00	17.70	2	12,350	0.02%
2018/06/19	5	17.70	0	0.00	17.65	5	12,209	0.04%
2018/06/15	125	17.85	2	17.80	17.80	123	11,946	1.03%	大買/鉅額交易
2018/06/12	6	18.04	0	0.00	18.10	6	11,698	0.05%
2018/06/08	0	0.00	18	18.15	18.20	-18	11,562	-0.16%
2018/06/07	0.1	18.15	2	18.10	18.20	-1.9	11,554	-0.02%
2018/06/06	1	18.05	13	18.09	18.10	-12	11,502	-0.10%
2018/06/01	2	17.73	0	0.00	17.85	2	11,070	0.02%
2018/05/31	6	17.84	0	0.00	17.65	6	10,831	0.06%
2018/05/30	8	17.85	30	17.88	17.80	-22	10,138	-0.22%
2018/05/29	6.4	17.96	16	17.97	18.00	-9.6	9,843	-0.10%
2018/05/28	21.6	17.98	1.2	17.96	18.00	20.4	9,812	0.21%
2018/05/25	1	17.90	0	0.00	17.85	1	9,716	0.01%
2018/05/24	5	17.75	0	0.00	17.80	5	9,620	0.05%
2018/05/23	52	17.70	10	17.70	17.70	42	9,694	0.43%
2018/05/22	53	17.70	10	17.75	17.70	43	9,653	0.45%
2018/05/21	30	17.65	0	0.00	17.65	30	9,712	0.31%
2018/05/16	5	17.50	0	0.00	17.55	5	10,173	0.05%
2018/05/15	30	17.50	10	17.53	17.45	20	10,512	0.19%
2018/05/14	0	0.00	10	17.40	17.45	-10	10,989	-0.09%
2018/05/11	0	0.00	5	17.35	17.35	-5	11,012	-0.05%
2018/05/10	15	17.25	1	17.25	17.25	14	10,933	0.13%
2018/05/09	5	17.30	2	17.25	17.25	3	10,870	0.03%
2018/05/08	0	0.00	7.3	17.26	17.25	-7.3	10,944	-0.07%
2018/05/07	1	17.20	0	0.00	17.25	1	10,959	0.01%
2018/05/04	0	0.00	2	17.25	17.25	-2	10,948	-0.02%
2018/05/03	6	17.40	10	17.40	17.35	-4	10,899	-0.04%
2018/05/02	7	17.45	2	17.30	17.45	5	10,904	0.05%
2018/04/30	21	17.25	1	17.30	17.25	20	10,700	0.19%
2018/04/27	4	17.23	0	0.00	17.25	4	10,629	0.04%
2018/04/26	1	17.20	3	17.10	17.10	-2	10,667	-0.02%
2018/04/25	12	17.06	21	17.10	17.10	-9	10,648	-0.08%
2018/04/24	0	0.00	20	17.10	17.10	-20	10,708	-0.19%
2018/04/23	31	17.13	0	0.00	17.10	31	10,738	0.29%
2018/04/20	43	17.11	0	0.00	17.10	43	10,752	0.40%
2018/04/19	5	17.10	0	0.00	17.25	5	10,701	0.05%
2018/04/18	2	17.10	0	0.00	17.10	2	10,697	0.02%
2018/04/17	21	17.10	0	0.00	17.10	21	10,784	0.19%
2018/04/16	1	17.15	0	0.00	17.15	1	10,754	0.01%
2018/04/13	3	17.20	1	17.20	17.20	2	10,841	0.02%
2018/04/11	1	17.30	0	0.00	17.25	1	11,147	0.01%
2018/04/10	3	17.30	0	0.00	17.30	3	11,058	0.03%
2018/04/09	6	17.16	0	0.00	17.20	6	11,011	0.05%
2018/04/03	3	17.20	0.3	17.25	17.15	2.7	10,895	0.03%
2018/04/02	15	17.27	0	0.00	17.20	15	10,927	0.14%
2018/03/31	2	17.25	0	0.00	17.20	2	10,959	0.02%
2018/03/30	0.9	17.20	0	0.00	17.20	0.9	10,965	0.01%
2018/03/29	12	17.19	0	0.00	17.15	12	10,953	0.11%
2018/03/28	16	17.20	0	0.00	17.25	16	10,863	0.15%
2018/03/26	10	17.05	0	0.00	17.20	10	10,813	0.09%
2018/03/22	1	17.15	0	0.00	17.15	1	10,713	0.01%
2018/03/21	12	17.10	2	17.10	17.10	10	10,724	0.09%
2018/03/20	5	17.10	0	0.00	17.10	5	10,896	0.05%
2018/03/19	1	17.15	0	0.00	17.20	1	10,924	0.01%
2018/03/16	1	17.10	40	17.15	17.20	-39	10,934	-0.36%
2018/03/12	0	0.00	5	17.05	17.15	-5	10,692	-0.05%
2018/03/09	2	16.93	0	0.00	17.00	2	10,712	0.02%
2018/03/08	1	16.90	1	16.85	16.90	0	10,759	0.00%
2018/03/07	10	16.82	5	16.85	16.80	5	10,919	0.05%
2018/03/06	0	0.00	0.8	16.90	16.85	-0.8	10,992	-0.01%
2018/03/05	7	16.83	0	0.00	16.70	7	11,345	0.06%
2018/03/02	5	16.80	0	0.00	16.85	5	11,295	0.04%
2018/03/01	17	16.90	0	0.00	16.90	17	11,226	0.15%
2018/02/27	7.1	17.03	0	0.00	17.00	7.1	11,139	0.06%
2018/02/26	7	17.10	0	0.00	17.05	7	11,005	0.06%
2018/02/23	3	16.98	11	17.05	17.05	-8	10,990	-0.07%
2018/02/22	5	16.67	0	0.00	16.80	5	11,179	0.04%
2018/02/21	21	16.70	0	0.00	16.65	21	11,304	0.19%
2018/02/12	22	16.52	23	16.52	16.50	-1	11,125	-0.01%
2018/02/09	3	16.28	0	0.00	16.40	3	10,999	0.03%
2018/02/08	17	16.51	0	0.00	16.50	17	10,777	0.16%
2018/02/07	10.4	16.72	0	0.00	16.60	10.4	10,524	0.10%
2018/02/06	40	16.52	0	0.00	16.50	40	10,135	0.39%
2018/02/05	14	17.05	2	17.05	17.05	12	9,455	0.13%
2018/02/02	3	17.17	0	0.00	17.30	3	9,465	0.03%
2018/02/01	7	17.26	0	0.00	17.25	7	9,501	0.07%
2018/01/31	7	17.09	0	0.00	17.35	7	9,555	0.07%
2018/01/30	7	17.26	0	0.00	17.15	7	9,536	0.07%
2018/01/29	1	17.35	10	17.35	17.30	-9	9,468	-0.10%
2018/01/26	4	17.35	2.7	17.30	17.35	1.3	9,456	0.01%
2018/01/25	1	17.35	1	17.30	17.40	0	9,417	0.00%
2018/01/24	2	17.28	1	17.25	17.25	1	9,306	0.01%
2018/01/23	0	0.00	5	17.30	17.35	-5	9,264	-0.05%
2018/01/22	2	17.28	14	17.30	17.35	-12	9,168	-0.13%
2018/01/19	1	17.35	2	17.38	17.40	-1	9,144	-0.01%
2018/01/18	12	17.40	0	0.00	17.40	12	9,171	0.13%
2018/01/17	5	17.32	1	17.30	17.35	4	9,179	0.04%
2018/01/16	4	17.30	0	0.00	17.35	4	9,128	0.04%
2018/01/12	6	17.20	0	0.00	17.30	6	9,200	0.07%
2018/01/11	2	17.25	0	0.00	17.20	2	9,126	0.02%
2018/01/10	10	17.35	0	0.00	17.35	10	9,239	0.11%
2018/01/09	4	17.34	50	17.30	17.35	-46	9,234	-0.50%
2018/01/08	2	17.08	0	0.00	17.30	2	9,209	0.02%
2018/01/05	2	16.83	0	0.00	16.90	2	9,020	0.02%
2018/01/04	1	16.70	0	0.00	16.80	1	9,104	0.01%
2018/01/03	2	16.70	0	0.00	16.75	2	9,229	0.02%