合庫金 (5880)-富邦-民生券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
26.40
漲跌
▼0.05
漲幅
-0.19%
成交量
9,613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-民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-民生券商分點個股進出
富邦-民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2021/03/26	6.9	20.93	3	20.95	20.90	3.9	12,883	0.03%
2021/03/25	10.1	20.75	1	20.75	20.80	9.1	12,634	0.07%
2021/03/24	5	20.65	6	20.67	20.65	-1	12,636	-0.01%
2021/03/23	12	20.61	13.6	20.65	20.65	-1.6	12,544	-0.01%
2021/03/22	4	20.48	12	20.48	20.50	-8	12,598	-0.06%
2021/03/19	77.9	20.40	1.1	20.36	20.40	76.8	12,656	0.61%
2021/03/18	12	20.62	20	20.65	20.65	-8	12,355	-0.06%
2021/03/17	32.1	20.61	5	20.65	20.60	27.1	12,356	0.22%
2021/03/16	8	20.70	18	20.71	20.70	-10	12,209	-0.08%
2021/03/15	16.1	20.55	45	20.58	20.55	-28.9	12,273	-0.24%
2021/03/12	6	20.45	46	20.44	20.50	-40	12,466	-0.32%
2021/03/11	12	20.47	26	20.58	20.40	-14	12,589	-0.11%
2021/03/10	5	20.35	10.5	20.40	20.40	-5.5	12,472	-0.04%
2021/03/09	30	20.32	15.6	20.32	20.30	14.4	12,368	0.12%
2021/03/08	23.2	20.17	32.6	20.10	20.10	-9.4	12,199	-0.08%
2021/03/05	25.2	20.06	1.4	20.16	20.15	23.8	12,106	0.20%
2021/03/04	22.1	20.04	0	0.00	20.10	22.1	12,547	0.18%
2021/03/03	8	20.20	11.1	20.21	20.20	-3.1	12,485	-0.02%
2021/03/02	12.2	20.08	24.1	20.13	20.00	-11.9	12,297	-0.10%
2021/02/26	257.2	20.05	0	0.00	19.95	257.2	12,211	2.11%	大買/鉅額交易
2021/02/25	5	20.40	21	20.38	20.45	-16	11,683	-0.14%
2021/02/24	10.6	20.23	19	20.23	20.15	-8.4	11,541	-0.07%
2021/02/23	1	20.05	11	20.11	20.20	-10	11,452	-0.09%
2021/02/22	43	20.01	0.3	20.00	19.95	42.7	11,386	0.38%
2021/02/19	27.1	19.87	6	19.89	19.95	21.1	11,449	0.18%
2021/02/18	1	19.85	3	19.90	19.85	-2	11,462	-0.02%
2021/02/17	6.4	19.71	10.6	19.77	19.80	-4.2	11,535	-0.04%
2021/02/05	43	19.53	1	19.70	19.60	42	11,326	0.37%
2021/02/04	9	19.57	1	19.50	19.50	8	11,358	0.07%
2021/02/03	9	19.44	1	19.60	19.60	8	11,539	0.07%
2021/02/02	4	19.43	2	19.45	19.40	2	11,626	0.02%
2021/02/01	27	19.37	2.1	19.45	19.35	24.9	11,555	0.22%
2021/01/29	79.8	19.35	0	0.00	19.15	79.8	11,539	0.69%
2021/01/28	69	19.47	0	0.00	19.50	69	11,250	0.61%
2021/01/27	31.2	19.60	0	0.00	19.55	31.2	11,053	0.28%
2021/01/26	29.7	19.58	17	19.60	19.55	12.7	11,023	0.12%
2021/01/25	47	19.57	52.3	19.54	19.65	-5.3	10,955	-0.05%
2021/01/22	35.9	19.53	1.6	19.54	19.50	34.3	11,043	0.31%
2021/01/21	29	19.66	6	19.85	19.60	23	10,912	0.21%
2021/01/20	139	19.70	7.1	19.64	19.55	131.9	10,781	1.22%	大買/鉅額交易
2021/01/19	8	19.98	10	19.95	19.90	-2	10,397	-0.02%
2021/01/18	17	19.97	30	20.00	19.90	-13	10,271	-0.13%
2021/01/15	10	20.14	1	20.15	20.10	9	10,121	0.09%
2021/01/14	11	20.15	3.9	20.16	20.20	7.1	10,013	0.07%
2021/01/13	4	20.24	7	20.29	20.15	-3	9,929	-0.03%
2021/01/12	6	20.19	0	0.00	20.10	6	9,827	0.06%
2021/01/11	3.8	20.30	11.1	20.31	20.40	-7.3	9,800	-0.07%
2021/01/08	2	20.25	17.6	20.23	20.35	-15.6	9,706	-0.16%
2021/01/07	1	20.25	3	20.18	20.15	-2	9,590	-0.02%
2021/01/06	24.8	20.10	5	20.15	20.15	19.8	9,551	0.21%
2021/01/05	11	20.11	2	20.28	20.30	9	9,442	0.10%
2021/01/04	15	20.12	3	20.32	20.15	12	9,438	0.13%
2020/12/31	0	0.00	14	20.34	20.35	-14	9,368	-0.15%
2020/12/30	7.2	20.05	14.3	20.10	20.35	-7.1	9,299	-0.08%
2020/12/29	59	19.95	8	19.99	20.00	51	9,108	0.56%
2020/12/28	3	19.92	1.8	19.95	19.95	1.2	9,072	0.01%
2020/12/25	0	0.00	8	19.90	19.95	-8	9,196	-0.09%
2020/12/24	13	19.90	2	19.90	19.85	11	9,257	0.12%
2020/12/23	7.6	19.84	0	0.00	19.80	7.6	9,357	0.08%
2020/12/22	12	19.89	9	19.92	19.85	3	9,467	0.03%
2020/12/21	8	19.87	13	19.92	19.95	-5	9,846	-0.05%
2020/12/18	2	19.88	1	19.85	19.85	1	9,952	0.01%
2020/12/17	4	19.95	6.4	20.00	19.95	-2.4	10,047	-0.02%
2020/12/16	0	0.00	13.7	20.07	20.05	-13.7	10,101	-0.14%
2020/12/15	8	19.81	15	19.88	19.85	-7	10,076	-0.07%
2020/12/14	18	19.90	4	19.95	19.90	14	10,054	0.14%
2020/12/11	8	19.93	20.2	19.95	20.00	-12.2	10,081	-0.12%
2020/12/10	30.9	19.84	22.3	19.77	19.85	8.6	9,974	0.09%
2020/12/09	25	19.78	22	19.78	19.75	3	9,888	0.03%
2020/12/08	19.2	19.94	10.7	19.93	19.90	8.5	9,642	0.09%
2020/12/07	19.3	20.17	11	20.19	20.20	8.3	9,381	0.09%
2020/12/04	4.2	20.25	18.3	20.29	20.30	-14	9,340	-0.15%
2020/12/03	3.5	20.14	0	0.00	20.15	3.5	9,242	0.04%
2020/12/02	17	20.08	25.8	20.10	20.20	-8.8	9,324	-0.09%
2020/12/01	9.3	20.16	0	0.00	20.20	9.3	9,544	0.10%
2020/11/30	42	20.14	17	20.30	20.30	25	9,582	0.26%
2020/11/27	33.8	20.18	1.9	20.22	20.20	31.9	9,247	0.34%
2020/11/26	3	20.18	30.1	20.18	20.35	-27.1	9,178	-0.29%
2020/11/25	13	20.29	17	20.21	20.25	-4	9,325	-0.04%
2020/11/24	17	20.18	30	20.18	20.15	-13	9,378	-0.14%
2020/11/23	0	0.00	17	20.32	20.35	-17	9,522	-0.18%
2020/11/20	2	20.25	5	20.30	20.25	-3	9,485	-0.03%
2020/11/19	8	20.34	0	0.00	20.45	8	9,484	0.08%
2020/11/18	20.1	20.50	34.1	20.50	20.60	-14	9,437	-0.15%
2020/11/17	2.5	20.32	21.1	20.45	20.50	-18.6	9,383	-0.20%
2020/11/16	7	20.39	5	20.35	20.45	2	9,674	0.02%
2020/11/13	2	20.20	0	0.00	20.20	2	9,642	0.02%
2020/11/12	26.1	20.07	4	20.10	20.00	22.1	9,641	0.23%
2020/11/11	81.1	20.26	27	20.38	20.45	54.1	9,636	0.56%
2020/11/10	25	20.10	11.2	20.10	20.15	13.8	9,534	0.14%
2020/11/09	15	19.97	2.1	20.00	20.00	12.9	9,549	0.14%
2020/11/06	4	19.83	23.5	19.90	19.90	-19.5	10,358	-0.19%
2020/11/05	5.6	19.73	1	19.85	19.70	4.6	10,863	0.04%
2020/11/04	3	19.60	19	19.60	19.65	-16	11,235	-0.14%
2020/11/03	0	0.00	10	19.65	19.65	-10	11,493	-0.09%
2020/11/02	0.1	19.30	7	19.43	19.50	-6.9	11,711	-0.06%
2020/10/30	27	19.20	0.1	19.30	19.20	26.9	11,841	0.23%
2020/10/29	37	19.39	0	0.00	19.35	37	11,753	0.31%
2020/10/28	1.9	19.57	15.3	19.57	19.60	-13.5	11,843	-0.11%
2020/10/27	1.4	19.58	13.2	19.59	19.55	-11.8	11,956	-0.10%
2020/10/26	1	19.60	2	19.60	19.65	-1	12,141	-0.01%
2020/10/23	9	19.52	0.2	19.60	19.50	8.9	12,380	0.07%
2020/10/22	0	0.00	3.6	19.61	19.60	-3.6	12,570	-0.03%
2020/10/21	6	19.49	1.1	19.51	19.50	4.9	12,709	0.04%
2020/10/20	14	19.46	0.4	19.60	19.50	13.6	12,776	0.11%
2020/10/19	14	19.56	21	19.58	19.50	-7	12,837	-0.05%
2020/10/16	4	19.53	6	19.55	19.50	-2	12,878	-0.02%
2020/10/15	8.8	19.56	1	19.70	19.50	7.8	12,993	0.06%
2020/10/14	4	19.75	4.1	19.80	19.70	-0.1	12,954	0.00%
2020/10/13	6	19.72	10	19.80	19.80	-4	12,995	-0.03%
2020/10/12	8	19.76	16.2	19.82	19.90	-8.2	13,087	-0.06%
2020/10/08	183	19.87	15.3	19.82	19.85	167.7	13,138	1.28%	大買/鉅額交易
2020/10/07	1	19.85	1.2	19.88	19.90	-0.2	13,182	0.00%
2020/10/06	3	19.77	10.1	19.85	19.90	-7.1	13,360	-0.05%
2020/10/05	8	19.64	8	19.68	19.65	0	13,468	0.00%
2020/09/30	10.2	19.56	0	0.00	19.50	10.2	13,582	0.07%
2020/09/29	10	19.69	20.1	19.69	19.70	-10.1	13,547	-0.07%
2020/09/28	0	0.00	11.6	19.50	19.70	-11.6	13,613	-0.09%
2020/09/25	12	19.15	2	19.15	19.15	10	13,665	0.07%
2020/09/24	88	19.08	10	19.10	19.00	78	13,650	0.57%
2020/09/23	48	19.52	36	19.52	19.55	12	13,307	0.09%
2020/09/22	56.4	19.70	5	19.80	19.65	51.4	13,185	0.39%
2020/09/21	12	19.91	1	20.00	19.90	11	13,109	0.08%
2020/09/18	7	19.95	3.6	20.06	20.10	3.4	13,156	0.03%
2020/09/17	27	19.94	13.2	20.00	19.95	13.8	13,161	0.10%
2020/09/16	8	19.97	79.2	20.00	20.10	-71.2	13,176	-0.54%
2020/09/15	0	0.00	1	20.00	19.95	-1	13,120	-0.01%
2020/09/14	0	0.00	6	19.90	19.95	-6	13,391	-0.04%
2020/09/11	11	19.85	20	19.96	20.00	-9	13,451	-0.07%
2020/09/10	14	19.79	0	0.00	19.95	14	13,518	0.10%
2020/09/09	38	19.72	11	19.78	19.85	27	13,617	0.20%
2020/09/08	33	19.85	0	0.00	19.90	33	13,660	0.24%
2020/09/07	53	19.68	2	19.85	19.80	51	13,895	0.37%
2020/09/04	46	19.79	62	19.77	19.75	-16	14,112	-0.11%
2020/09/03	17	19.91	15.1	19.96	19.90	1.9	13,987	0.01%
2020/09/02	58.5	19.94	29	20.00	19.95	29.5	14,024	0.21%
2020/09/01	14.2	20.01	2	20.00	20.00	12.2	14,112	0.09%
2020/08/31	5	20.15	1	20.20	20.05	4	14,125	0.03%
2020/08/28	5	20.07	11	20.21	20.20	-6	14,180	-0.04%
2020/08/27	63	20.10	0	0.00	20.05	63	14,388	0.44%
2020/08/26	119	20.20	11	20.23	20.25	108	14,362	0.75%	大買/鉅額交易
2020/08/25	15	20.25	1	20.25	20.25	14	14,631	0.10%
2020/08/24	5	20.27	0	20.40	20.25	5	15,189	0.03%
2020/08/21	4	20.23	96	20.45	20.50	-92	15,297	-0.60%
2020/08/20	48	20.22	0	0.00	20.15	48	15,325	0.31%
2020/08/19	11	20.63	30	20.59	20.50	-19	15,083	-0.13%
2020/08/18	7.5	20.51	20	20.45	20.60	-12.5	15,064	-0.08%
2020/08/17	12	20.43	2.2	20.44	20.45	9.8	15,187	0.06%
2020/08/14	26	20.42	28.5	20.41	20.45	-2.5	15,226	-0.02%
2020/08/13	22.4	20.48	9	20.48	20.55	13.4	15,204	0.09%
2020/08/12	63	20.45	23	20.46	20.40	40	15,179	0.26%
2020/08/11	50	21.87	336	21.90	21.85	-286	14,395	-1.99%	大賣/鉅額交易
2020/08/10	11.1	21.75	68	21.81	21.90	-57	13,941	-0.41%
2020/08/07	25	21.65	4.1	21.68	21.65	20.9	13,648	0.15%
2020/08/06	0	0.00	1	21.60	21.60	-1	13,459	-0.01%
2020/08/05	14	21.38	1	21.45	21.40	13	13,317	0.10%
2020/08/04	20	21.25	0	0.00	21.25	20	13,346	0.15%
2020/08/03	42	21.26	0	0.00	21.20	42	13,360	0.31%
2020/07/31	24	21.42	6	21.42	21.40	18	13,269	0.14%
2020/07/30	5	21.44	5	21.41	21.50	0	13,291	0.00%
2020/07/29	12	21.28	21	21.30	21.35	-9	13,196	-0.07%
2020/07/28	25	20.96	21	21.05	21.20	4	13,314	0.03%
2020/07/27	4	21.00	50	21.01	20.95	-46	13,443	-0.34%
2020/07/24	69.1	21.10	15	21.18	21.05	54.1	13,590	0.40%
2020/07/23	7.7	21.20	6	21.23	21.25	1.7	13,651	0.01%
2020/07/22	9	21.24	0	0.00	21.30	9	13,788	0.07%
2020/07/21	21	21.25	23	21.26	21.25	-2	13,922	-0.01%
2020/07/20	10	21.21	1.4	21.23	21.25	8.6	14,074	0.06%
2020/07/17	18	21.28	2	21.30	21.30	16	14,324	0.11%
2020/07/16	2	21.25	24	21.25	21.25	-22	14,755	-0.15%
2020/07/15	14.2	21.16	3.3	21.20	21.20	10.8	14,807	0.07%
2020/07/14	43	21.16	2	21.20	21.10	41	14,992	0.27%
2020/07/13	6	21.16	55	21.20	21.20	-49	15,222	-0.32%
2020/07/10	26	21.07	2	21.05	21.10	24	15,445	0.16%
2020/07/09	26	21.12	9.9	21.12	21.15	16.1	15,658	0.10%
2020/07/08	3.2	21.13	20	21.20	21.15	-16.8	15,732	-0.11%
2020/07/07	26	21.14	6	21.12	21.15	20	15,884	0.13%
2020/07/06	33	21.15	22	21.20	21.15	11	16,003	0.07%
2020/07/03	14	20.98	35	20.96	21.00	-21	16,161	-0.13%
2020/07/02	4	20.91	11	20.92	20.95	-7	16,347	-0.04%
2020/07/01	2	20.88	19	20.88	20.85	-17	16,609	-0.10%
2020/06/30	33	20.72	8	20.71	20.75	25	16,804	0.15%
2020/06/29	29	20.66	13	20.65	20.65	16	17,040	0.09%
2020/06/24	11	20.80	5	20.90	20.80	6	17,244	0.03%
2020/06/23	10.3	20.70	3	20.75	20.80	7.3	17,679	0.04%
2020/06/22	15	20.72	2	20.70	20.75	13	17,939	0.07%
2020/06/19	22	20.77	2	20.75	20.70	20	18,589	0.11%
2020/06/18	25	20.75	5	20.70	20.75	20	18,970	0.11%
2020/06/17	2	20.80	3	20.85	20.85	-1	19,718	-0.01%
2020/06/16	58	20.81	16	20.88	20.90	42	20,543	0.20%
2020/06/15	10	20.69	10	20.68	20.60	0	21,657	0.00%
2020/06/12	8	20.66	17	20.63	20.75	-9	22,198	-0.04%
2020/06/11	102	21.01	7	20.90	20.90	95	22,958	0.41%	大買/
2020/06/10	57	21.21	69	21.24	21.25	-12	23,323	-0.05%
2020/06/09	9	21.18	1	21.25	21.25	8	24,268	0.03%
2020/06/08	11.1	21.13	9.1	21.28	21.30	2	25,003	0.01%
2020/06/05	16	21.23	3.3	21.16	21.25	12.7	24,986	0.05%
2020/06/04	2	21.10	23.2	21.21	21.25	-21.2	25,398	-0.08%
2020/06/03	38	21.15	16	21.21	21.10	22	25,742	0.09%
2020/06/02	14	20.85	15	20.91	20.95	-1	25,631	0.00%
2020/06/01	22	20.69	21	20.79	20.70	1	25,514	0.00%
2020/05/29	19	20.23	4	20.40	20.40	15	25,279	0.06%
2020/05/28	24	20.21	9.4	20.14	20.25	14.6	24,804	0.06%
2020/05/27	18	20.21	22	20.25	20.25	-4	25,053	-0.02%
2020/05/26	2	20.18	23	20.15	20.15	-21	25,163	-0.08%
2020/05/25	32	19.95	8	20.05	20.00	24	25,240	0.10%
2020/05/22	38	19.98	0	0.00	20.00	38	25,300	0.15%
2020/05/21	25	20.10	3	20.07	20.15	22	25,334	0.09%
2020/05/20	9	20.06	2	20.10	20.05	7	25,337	0.03%
2020/05/19	10	20.07	2	20.10	20.10	8	25,416	0.03%
2020/05/18	21	19.97	0	0.00	19.95	21	25,421	0.08%
2020/05/15	31	20.01	0	0.00	19.95	31	25,381	0.12%
2020/05/14	16	20.00	1	20.05	20.05	15	25,302	0.06%
2020/05/13	13	20.05	10	20.06	20.05	3	25,216	0.01%
2020/05/12	46	20.01	0	0.00	20.00	46	25,212	0.18%
2020/05/11	51	20.14	6	20.19	20.10	45	25,234	0.18%
2020/05/08	28	19.89	64	19.95	19.85	-36	25,156	-0.14%
2020/05/07	9	19.86	2	19.85	19.80	7	25,153	0.03%
2020/05/06	5	19.75	2	19.68	19.70	3	25,249	0.01%
2020/05/05	17	19.77	1	19.75	19.75	16	25,265	0.06%
2020/05/04	35	19.69	29	19.72	19.65	6	25,342	0.02%
2020/04/30	24	20.10	70	20.12	20.10	-46	25,228	-0.18%
2020/04/29	8	19.99	9	20.00	20.00	-1	25,265	0.00%
2020/04/28	22.1	19.68	5	19.72	19.80	17.1	25,298	0.07%
2020/04/27	26	19.50	9	19.55	19.50	17	25,860	0.07%
2020/04/24	7	19.10	0	0.00	19.00	7	25,809	0.03%
2020/04/23	28	19.12	11	19.12	19.05	17	25,658	0.07%
2020/04/22	27.5	18.98	3	18.90	19.10	24.5	25,393	0.10%
2020/04/21	58	19.44	3	19.23	19.20	55	25,221	0.22%
2020/04/20	27	19.81	13	19.84	19.85	14	24,816	0.06%
2020/04/17	47	19.99	2	19.98	19.90	45	24,776	0.18%
2020/04/16	26	19.87	3	19.82	19.85	23	24,497	0.09%
2020/04/15	25	19.92	15	19.94	20.05	10	24,252	0.04%
2020/04/14	10	19.50	25	19.57	19.65	-15	23,939	-0.06%
2020/04/13	16	19.08	11	19.06	19.05	5	23,578	0.02%
2020/04/10	12	19.13	8	19.10	19.15	4	23,446	0.02%
2020/04/09	18	18.66	12	18.71	18.75	6	23,220	0.03%
2020/04/08	20	18.57	14	18.52	18.50	6	22,998	0.03%
2020/04/07	21	18.43	39.8	18.43	18.50	-18.8	22,712	-0.08%
2020/04/06	3	18.17	23	18.16	18.30	-20	22,477	-0.09%
2020/04/01	28	18.17	11	18.15	18.10	17	22,150	0.08%
2020/03/31	31	18.26	54	18.28	18.35	-23	21,918	-0.10%
2020/03/30	7	18.13	12	18.30	18.20	-5	21,535	-0.02%
2020/03/27	54	18.49	24.1	18.45	18.40	29.9	21,176	0.14%
2020/03/26	42.7	18.16	31	18.17	18.15	11.7	20,639	0.06%
2020/03/25	101	18.14	11	18.17	18.15	90	20,485	0.44%	大買/
2020/03/24	86	17.51	78	17.55	17.40	8	19,844	0.04%
2020/03/23	70.8	16.61	13	16.59	16.50	57.8	19,386	0.30%
2020/03/20	38	17.15	47	17.27	17.40	-9	18,736	-0.05%
2020/03/19	153	16.06	377	16.05	16.05	-224	17,913	-1.25%	大買/大賣/鉅額交易
2020/03/18	84	17.22	19	17.15	17.10	65	16,928	0.38%
2020/03/17	66	17.48	269.7	17.50	17.35	-203.7	16,316	-1.25%	大賣/鉅額交易
2020/03/16	66	18.40	363	18.54	18.15	-297	15,366	-1.93%	大賣/鉅額交易
2020/03/13	135	18.33	84	18.46	18.95	51	14,721	0.35%	大買/
2020/03/12	110.5	19.75	47	19.71	19.60	63.5	13,646	0.47%	大買/
2020/03/11	32	20.29	2.2	20.35	20.30	29.8	12,814	0.23%
2020/03/10	57	20.06	279	20.05	20.30	-222	12,645	-1.76%	大賣/鉅額交易
2020/03/09	56	20.41	82	20.59	20.35	-26	12,210	-0.21%
2020/03/06	41	20.73	5	20.95	20.70	36	11,700	0.31%
2020/03/05	16	20.92	1.3	20.94	21.00	14.7	11,523	0.13%
2020/03/04	2	20.75	34	20.72	20.85	-32	11,530	-0.28%
2020/03/03	25	20.72	7.2	20.77	20.70	17.8	11,468	0.15%
2020/03/02	87	20.65	9	20.68	20.60	78	11,319	0.69%
2020/02/27	19	20.81	7.2	20.85	20.95	11.9	11,642	0.10%
2020/02/26	28	20.86	4.1	20.85	20.85	23.9	11,439	0.21%
2020/02/25	26	20.93	8	20.96	20.95	18	11,264	0.16%
2020/02/24	19	21.08	21	21.09	21.05	-2	11,187	-0.02%
2020/02/21	15.1	21.34	13	21.34	21.25	2.1	11,015	0.02%
2020/02/20	24	21.40	50	21.59	21.40	-26	10,905	-0.24%
2020/02/19	4	21.43	3.8	21.45	21.50	0.2	10,769	0.00%
2020/02/18	1	21.25	1.1	21.32	21.35	-0.1	10,726	0.00%
2020/02/17	0	0.00	6	21.29	21.30	-6	10,714	-0.06%
2020/02/14	0	0.00	3	21.20	21.30	-3	10,732	-0.03%
2020/02/13	4.2	21.20	11.1	21.23	21.25	-6.9	10,722	-0.06%
2020/02/12	48	21.18	0	0.00	21.15	48	10,772	0.45%
2020/02/11	13	21.22	10	21.20	21.25	3	10,662	0.03%
2020/02/10	6.3	21.07	16.4	21.06	21.20	-10.1	10,596	-0.10%
2020/02/07	7	21.09	1	21.15	21.20	6	10,596	0.06%
2020/02/06	10	21.13	1.1	21.21	21.20	8.9	10,440	0.09%
2020/02/05	8	20.91	6.8	20.86	21.00	1.2	10,327	0.01%
2020/02/04	9.2	20.66	0	0.00	20.85	9.2	10,191	0.09%
2020/02/03	49	20.57	17	20.63	20.70	32	10,148	0.32%
2020/01/31	33	20.83	8.5	20.82	20.80	24.5	9,884	0.25%
2020/01/30	373	20.74	5	20.87	20.60	368	9,584	3.84%	大買/鉅額交易
2020/01/20	1	21.30	25	21.42	21.50	-24	8,879	-0.27%
2020/01/17	0	0.00	11	21.20	21.25	-11	8,729	-0.13%
2020/01/16	13	21.13	1	21.15	21.15	12	8,717	0.14%
2020/01/15	15	21.06	22.2	21.10	21.15	-7.2	8,744	-0.08%
2020/01/14	19.3	21.03	6	21.03	21.05	13.3	8,643	0.15%
2020/01/13	13	20.96	4	20.96	21.00	9	8,573	0.10%
2020/01/10	1	20.80	6.7	20.83	20.85	-5.7	8,710	-0.07%
2020/01/09	2	20.80	4	20.80	20.75	-2	8,699	-0.02%
2020/01/08	21	20.67	8	20.72	20.65	13	8,700	0.15%
2020/01/07	0	0.00	10	20.74	20.75	-10	8,605	-0.12%
2020/01/06	4.8	20.82	3.2	20.76	20.75	1.6	8,650	0.02%
2020/01/03	4	20.81	23	20.80	20.90	-19	8,645	-0.22%
2020/01/02	3	20.82	3	20.83	20.85	0	8,632	0.00%
2019/12/31	14.5	20.78	0	0.00	20.75	14.5	8,612	0.17%
2019/12/30	1	20.85	1	20.95	20.80	0	8,606	0.00%
2019/12/27	0	0.00	5	20.95	20.90	-5	8,621	-0.06%
2019/12/26	0	0.00	0.1	20.95	20.95	-0.1	8,622	0.00%
2019/12/25	1	20.90	0.1	20.90	20.90	0.9	8,703	0.01%
2019/12/24	4	20.90	2	20.90	20.85	2	8,737	0.02%
2019/12/23	32	20.85	0	0.00	20.95	32	8,790	0.36%
2019/12/20	14	20.86	6	20.94	20.80	8	8,830	0.09%
2019/12/19	2	20.90	20	20.95	20.85	-18	8,682	-0.21%
2019/12/18	4	20.74	10	20.93	21.00	-6	8,649	-0.07%
2019/12/17	12	20.70	14	20.72	20.85	-2	8,674	-0.02%
2019/12/16	59	20.74	25.8	20.72	20.70	33.2	8,517	0.39%
2019/12/13	42.2	20.71	5	20.73	20.75	37.2	8,560	0.43%
2019/12/12	102	20.80	6	20.82	20.75	96	8,327	1.15%	大買/
2019/12/11	31	20.70	7.6	20.74	20.70	23.4	8,314	0.28%
2019/12/10	19.8	20.71	0	0.00	20.70	19.8	8,363	0.24%
2019/12/09	4	20.70	20	20.73	20.80	-16	8,394	-0.19%
2019/12/06	3	20.67	0	0.00	20.65	3	8,455	0.04%
2019/12/05	22	20.68	0.5	20.80	20.65	21.5	8,435	0.26%
2019/12/04	52	20.70	0	0.00	20.80	52	8,368	0.62%
2019/12/03	4	20.71	0	0.00	20.75	4	8,379	0.05%
2019/12/02	7	20.74	5	20.70	20.75	2	8,401	0.02%
2019/11/29	9	20.79	0	0.00	20.75	9	8,407	0.11%
2019/11/28	0.2	20.95	0	0.00	20.90	0.2	8,359	0.00%
2019/11/27	1	20.90	1.2	20.96	21.00	-0.2	8,476	0.00%
2019/11/26	7	20.88	2	20.95	20.95	5	8,534	0.06%
2019/11/25	2	20.80	0	0.00	20.75	2	7,826	0.03%
2019/11/22	16.5	20.75	0	0.00	20.75	16.5	8,023	0.21%
2019/11/21	8	20.78	0	0.00	20.75	8	8,069	0.10%
2019/11/18	20	20.70	0	0.00	20.95	20	8,087	0.25%
2019/11/15	2	20.73	5	20.90	20.75	-3	8,099	-0.04%
2019/11/14	10	20.75	0	0.00	20.70	10	8,101	0.12%
2019/11/13	4	20.85	0	0.00	20.85	4	8,288	0.05%
2019/11/12	0	0.00	5	21.00	21.00	-5	8,363	-0.06%
2019/11/11	20	20.92	15	20.97	21.00	5	8,892	0.06%
2019/11/08	2	21.00	11	21.00	21.10	-9	9,138	-0.10%
2019/11/07	6	21.04	2	21.10	21.05	4	9,413	0.04%
2019/11/06	9	21.08	1	21.05	21.10	8	9,451	0.08%
2019/11/05	1	20.95	6.5	21.01	21.05	-5.5	9,554	-0.06%
2019/11/04	1	20.95	0.1	21.00	21.00	0.9	9,700	0.01%
2019/11/01	1.3	20.99	43	20.90	20.95	-41.7	9,851	-0.42%
2019/10/31	128	20.97	21	20.95	20.95	107	10,080	1.06%	大買/鉅額交易
2019/10/30	23	20.75	0	0.00	20.90	23	10,144	0.23%
2019/10/29	0.3	20.80	6	20.80	20.80	-5.7	10,272	-0.06%
2019/10/28	51	20.80	0	0.00	20.80	51	10,315	0.49%
2019/10/25	0	0.00	24	20.71	20.75	-24	10,366	-0.23%
2019/10/24	0	0.00	4	20.68	20.70	-4	10,412	-0.04%
2019/10/23	2	20.50	2	20.60	20.55	0	10,453	0.00%
2019/10/22	6	20.59	2	20.70	20.70	4	10,481	0.04%
2019/10/21	0	0.00	2	20.65	20.65	-2	10,460	-0.02%
2019/10/18	7	20.44	12.1	20.65	20.65	-5.1	10,505	-0.05%
2019/10/17	5	20.54	3.1	20.57	20.50	2	10,301	0.02%
2019/10/16	2	20.50	0	0.00	20.55	2	10,304	0.02%
2019/10/15	1	20.45	1	20.45	20.50	0	10,299	0.00%
2019/10/14	1	20.50	5	20.55	20.55	-4	10,337	-0.04%
2019/10/09	21	20.32	0	0.00	20.30	21	10,267	0.20%
2019/10/08	6	20.40	11	20.45	20.40	-5	10,224	-0.05%
2019/10/07	36	20.42	18	20.40	20.40	18	10,219	0.18%
2019/10/04	7	20.39	18	20.40	20.45	-11	10,251	-0.11%
2019/10/03	7	20.41	3	20.40	20.40	4	10,249	0.04%
2019/10/02	5	20.63	2.5	20.66	20.65	2.5	10,183	0.02%
2019/10/01	0	0.00	2.2	20.70	20.65	-2.2	10,161	-0.02%
2019/09/27	1	20.50	0	0.00	20.50	1	10,090	0.01%
2019/09/26	7	20.52	0	0.00	20.50	7	10,110	0.07%
2019/09/25	7	20.56	7	20.64	20.65	0	10,119	0.00%
2019/09/24	5.7	20.67	0	0.00	20.70	5.7	10,143	0.06%
2019/09/23	4	20.79	7	20.86	20.70	-3	10,123	-0.03%
2019/09/20	6	20.80	3	20.77	20.80	3	10,251	0.03%
2019/09/19	15	20.77	1.2	20.78	20.80	13.8	10,047	0.14%
2019/09/18	28.2	20.78	10.1	20.72	20.85	18.1	10,038	0.18%
2019/09/17	2	20.55	0	0.00	20.70	2	9,926	0.02%
2019/09/16	0	0.00	29	20.55	20.60	-29	10,112	-0.29%
2019/09/12	2	20.60	3	20.58	20.55	-1	10,108	-0.01%
2019/09/11	8	20.54	0	0.00	20.60	8	10,267	0.08%
2019/09/09	6	20.43	0	0.00	20.50	6	10,234	0.06%
2019/09/06	6	20.27	0.2	20.50	20.40	5.8	10,298	0.06%
2019/09/05	11	20.22	2.1	20.21	20.30	8.9	10,346	0.09%
2019/09/04	3	20.05	5	20.06	20.20	-2	10,457	-0.02%
2019/09/03	7	19.99	8	20.00	19.95	-1	10,503	-0.01%
2019/09/02	55	19.95	51	20.00	20.00	4	10,613	0.04%
2019/08/30	11	19.79	1	19.70	20.00	10	10,809	0.09%
2019/08/29	2	19.53	6	19.58	19.70	-4	10,772	-0.04%
2019/08/28	10	19.61	0	0.00	19.60	10	10,778	0.09%
2019/08/27	20	19.58	28.2	19.65	19.65	-8.2	10,840	-0.08%
2019/08/26	14	19.58	17	19.59	19.55	-3	10,765	-0.03%
2019/08/23	15	19.63	1	19.65	19.75	14	10,769	0.13%
2019/08/22	22	19.68	2	19.75	19.75	20	10,779	0.19%
2019/08/21	33	19.72	2	19.75	19.65	31	11,271	0.28%
2019/08/20	17	19.77	0	19.90	19.75	17	11,236	0.15%
2019/08/19	3	19.88	2	19.85	19.85	1	11,255	0.01%
2019/08/16	12	19.58	2	19.88	19.85	10	11,231	0.09%
2019/08/15	33	19.56	25	19.56	19.55	8	11,054	0.07%
2019/08/14	72.6	19.74	20	19.76	19.70	52.6	11,117	0.47%
2019/08/13	34	20.76	35	20.79	20.70	-1	10,754	-0.01%
2019/08/12	15.4	20.87	601	20.90	20.85	-585.6	10,530	-5.56%	大賣/鉅額交易
2019/08/08	2	20.63	12	20.66	20.75	-10	10,399	-0.10%
2019/08/07	71	20.59	0	0.00	20.55	71	10,387	0.68%
2019/08/06	37.5	20.47	67	20.42	20.60	-29.5	10,365	-0.28%
2019/08/05	4	20.55	5	20.66	20.65	-1	10,272	-0.01%
2019/08/02	22	20.59	3	20.70	20.65	19	10,245	0.19%
2019/08/01	41	20.86	0	0.00	20.85	41	10,182	0.40%
2019/07/31	64	21.10	6	21.18	21.00	58	10,046	0.58%
2019/07/30	26	21.11	4	21.15	21.10	22	9,937	0.22%
2019/07/29	23	21.06	0.1	21.20	21.10	22.9	10,021	0.23%
2019/07/26	7.1	21.16	0	0.00	21.20	7.1	10,113	0.07%
2019/07/25	2	21.20	0	0.00	21.20	2	10,162	0.02%
2019/07/24	3	21.03	1	21.05	21.00	2	10,164	0.02%
2019/07/23	16	21.08	0	0.00	21.00	16	10,195	0.16%
2019/07/22	16	21.09	11	21.10	21.05	5	10,312	0.05%
2019/07/19	1.4	21.01	10	21.05	21.05	-8.6	10,297	-0.08%
2019/07/18	2	20.95	0.4	21.00	21.00	1.6	10,415	0.02%
2019/07/17	0	0.00	10	20.90	20.90	-10	10,468	-0.10%
2019/07/16	4	20.85	5	20.90	20.80	-1	10,643	-0.01%
2019/07/15	4	20.85	0	0.00	20.80	4	10,837	0.04%
2019/07/12	1	20.85	1	20.80	20.80	0	11,009	0.00%
2019/07/11	0	0.00	1	20.90	20.85	-1	11,119	-0.01%
2019/07/10	3	20.75	10	20.75	20.75	-7	11,224	-0.06%
2019/07/09	0.1	20.80	0	0.00	20.70	0.1	11,211	0.00%
2019/07/08	7	20.74	0.1	20.90	20.80	6.9	11,213	0.06%
2019/07/05	5	20.70	13	20.75	20.80	-8	11,231	-0.07%
2019/07/04	42	20.70	4.2	20.65	20.75	37.9	11,297	0.34%
2019/07/03	11	20.56	5	20.60	20.65	6	11,336	0.05%
2019/07/02	24	20.65	9.7	20.61	20.65	14.3	11,359	0.13%
2019/07/01	11	20.77	0	0.00	20.70	11	11,369	0.10%
2019/06/28	9	20.82	0	0.00	20.80	9	11,358	0.08%
2019/06/27	0.8	20.90	5	20.92	20.90	-4.2	11,419	-0.04%
2019/06/26	3	20.75	0	0.00	20.75	3	11,430	0.03%
2019/06/25	0	0.00	3	20.85	20.85	-3	11,426	-0.03%
2019/06/24	2	20.85	3	20.70	20.85	-1	11,452	-0.01%
2019/06/21	41	20.85	6	20.83	20.75	35	11,446	0.31%
2019/06/20	2.1	20.85	11	20.86	20.90	-8.9	11,293	-0.08%
2019/06/19	1.1	20.80	1	20.90	20.90	0.1	11,262	0.00%
2019/06/18	4	20.53	2.1	20.55	20.65	1.9	11,078	0.02%
2019/06/17	23	20.54	1	20.55	20.55	22	11,176	0.20%
2019/06/14	1	20.30	0	0.00	20.45	1	11,204	0.01%
2019/06/13	5	20.13	6	20.25	20.25	-1	11,185	-0.01%
2019/06/12	24	20.16	10.9	20.19	20.25	13.1	11,283	0.12%
2019/06/11	5.1	20.49	3	20.55	20.45	2.1	11,165	0.02%
2019/06/10	25	20.76	27	20.79	20.80	-2	11,040	-0.02%
2019/06/06	13	20.57	16	20.64	20.70	-3	10,950	-0.03%
2019/06/05	8	20.47	1	20.50	20.55	7	10,820	0.06%
2019/06/04	8	20.38	20	20.35	20.40	-12	10,706	-0.11%
2019/06/03	29	20.39	3	20.42	20.40	26	10,647	0.24%
2019/05/31	20	20.30	100.5	20.35	20.55	-80.5	10,606	-0.76%
2019/05/30	1	20.20	32	20.32	20.40	-31	10,475	-0.30%
2019/05/29	2	20.15	0	0.00	20.20	2	10,556	0.02%
2019/05/28	3	20.18	0	0.00	20.25	3	10,673	0.03%
2019/05/27	6.9	20.02	105	20.04	20.20	-98.2	10,256	-0.96%	大賣/
2019/05/24	20	19.93	0	0.00	20.00	20	10,272	0.19%
2019/05/23	4	19.93	5	19.95	19.95	-1	10,299	-0.01%
2019/05/22	2.2	20.01	0	0.00	20.05	2.2	10,269	0.02%
2019/05/21	20	20.14	0	0.00	20.15	20	10,356	0.19%
2019/05/20	6	19.72	3	19.80	19.75	3	10,170	0.03%
2019/05/17	24	19.70	11	19.70	19.65	13	10,021	0.13%
2019/05/16	12	19.77	3	19.75	19.70	9	9,990	0.09%
2019/05/15	25	19.94	14	19.90	19.90	11	9,923	0.11%
2019/05/14	5	19.87	5	19.93	19.85	0	10,004	0.00%
2019/05/13	13	19.97	16	19.95	19.95	-3	9,965	-0.03%
2019/05/10	1	20.00	12.5	20.01	20.00	-11.5	10,008	-0.12%
2019/05/09	256	20.00	12.2	20.03	19.95	243.8	9,957	2.45%	大買/鉅額交易
2019/05/08	224	20.20	1	20.05	20.25	223	9,835	2.27%	大買/鉅額交易
2019/05/07	27	20.21	8	20.23	20.25	19	9,755	0.19%
2019/05/06	13	20.20	0	0.00	20.20	13	9,774	0.13%
2019/05/03	9	20.50	8	20.48	20.45	1	9,644	0.01%
2019/05/02	4	20.43	12	20.49	20.50	-8	9,555	-0.08%
2019/04/30	3	20.42	2	20.48	20.50	1	9,531	0.01%
2019/04/29	1	20.45	23	20.41	20.50	-22	9,581	-0.23%
2019/04/26	228	20.20	3	20.25	20.35	225	9,666	2.33%	大買/鉅額交易
2019/04/25	247	20.35	1	20.40	20.35	246	9,586	2.57%	大買/鉅額交易
2019/04/24	0	0.00	26	20.43	20.50	-26	9,579	-0.27%
2019/04/23	114	20.20	41.1	20.11	20.30	72.9	9,578	0.76%	大買/
2019/04/22	15	20.10	18.1	20.09	20.20	-3.1	9,510	-0.03%
2019/04/19	2	19.95	11	19.97	19.95	-9	9,514	-0.09%
2019/04/18	27	19.77	49	19.80	19.85	-22	9,388	-0.23%
2019/04/17	1	19.70	22	19.60	19.70	-21	9,448	-0.22%
2019/04/16	0	0.00	28	19.50	19.65	-28	9,362	-0.30%
2019/04/15	8	19.41	12.7	19.40	19.40	-4.7	9,334	-0.05%
2019/04/12	2	19.40	0	0.00	19.40	2	9,380	0.02%
2019/04/11	18	19.40	0	0.00	19.45	18	9,386	0.19%
2019/04/10	12	19.47	70	19.42	19.50	-58	9,410	-0.62%
2019/04/09	8	19.41	60	19.40	19.45	-52	9,454	-0.55%
2019/04/08	52	19.43	0.4	19.50	19.45	51.6	9,461	0.55%
2019/04/03	110	19.41	5	19.40	19.45	105	9,410	1.12%	大買/鉅額交易
2019/04/02	22.9	19.42	0	19.50	19.40	22.9	9,403	0.24%
2019/04/01	18	19.45	15.2	19.49	19.45	2.9	9,386	0.03%
2019/03/29	26.9	19.37	21.8	19.45	19.50	5.1	9,259	0.06%
2019/03/28	1.1	19.40	5	19.35	19.40	-3.9	9,229	-0.04%
2019/03/27	7	19.36	6	19.40	19.40	1	9,246	0.01%
2019/03/26	4	19.39	0	0.00	19.40	4	9,363	0.04%
2019/03/25	15	19.26	0	0.00	19.30	15	9,453	0.16%
2019/03/22	4	19.43	0	0.00	19.45	4	9,443	0.04%
2019/03/21	6	19.48	6	19.46	19.50	0	9,409	0.00%
2019/03/20	3.9	19.35	12	19.34	19.50	-8.1	9,341	-0.09%
2019/03/19	19	19.28	12	19.25	19.25	7	9,172	0.08%
2019/03/18	0	0.00	12	19.09	19.20	-12	9,105	-0.13%
2019/03/15	10	18.96	2	19.00	19.00	8	9,054	0.09%
2019/03/14	23.5	19.02	2	19.08	19.00	21.5	8,868	0.24%
2019/03/13	0	0.00	11	19.03	19.10	-11	8,966	-0.12%
2019/03/12	1	19.00	9	19.01	19.05	-8	9,003	-0.09%
2019/03/11	6	18.92	25	18.91	18.90	-19	9,069	-0.21%
2019/03/08	15	18.85	0	0.00	18.90	15	9,046	0.17%
2019/03/07	8	18.96	0	0.00	18.90	8	9,243	0.09%
2019/03/06	5	18.92	3	19.00	19.00	2	9,260	0.02%
2019/03/05	0	0.00	7.1	18.93	18.95	-7.1	9,267	-0.08%
2019/03/04	16	18.95	1	19.00	18.95	15	9,286	0.16%
2019/02/27	19	19.00	10.1	19.08	19.10	8.9	9,160	0.10%
2019/02/26	2	19.00	8	19.00	19.00	-6	9,034	-0.07%
2019/02/25	26	18.90	4.6	18.92	18.95	21.4	8,920	0.24%
2019/02/22	7	18.80	2.7	18.86	18.90	4.3	8,881	0.05%
2019/02/21	6	18.75	2	18.80	18.80	4	8,809	0.05%
2019/02/20	3.8	18.76	3	18.73	18.80	0.8	8,809	0.01%
2019/02/19	1	18.65	0	0.00	18.70	1	8,705	0.01%
2019/02/18	8	18.65	8	18.61	18.70	0	8,665	0.00%
2019/02/15	7	18.57	0.1	18.65	18.55	6.9	8,647	0.08%
2019/02/14	9	18.63	2	18.65	18.60	7	8,558	0.08%
2019/02/13	6	18.63	9	18.70	18.60	-3	8,503	-0.04%
2019/02/12	7	18.57	10	18.68	18.65	-3	8,374	-0.04%
2019/02/11	12	18.56	0	0.00	18.60	12	8,317	0.14%
2019/01/30	3	18.52	131	18.55	18.50	-128	8,268	-1.55%	大賣/鉅額交易
2019/01/29	8	18.42	56	18.55	18.50	-48	8,143	-0.59%
2019/01/28	1	18.50	3.7	18.55	18.55	-2.7	8,098	-0.03%
2019/01/25	1	18.55	15.7	18.47	18.55	-14.7	8,067	-0.18%
2019/01/24	2	18.40	0.1	18.50	18.50	1.9	7,950	0.02%
2019/01/23	2	18.38	5	18.45	18.45	-3	8,091	-0.04%
2019/01/22	0	0.00	22	18.37	18.45	-22	8,137	-0.27%
2019/01/21	15.7	18.38	11.3	18.44	18.35	4.4	8,106	0.05%
2019/01/18	4	18.18	5	18.30	18.30	-1	8,145	-0.01%
2019/01/17	3	18.05	10	18.10	18.10	-7	8,094	-0.09%
2019/01/16	7	18.11	0	0.00	18.10	7	8,240	0.08%
2019/01/15	4	18.16	4	18.19	18.25	0	8,259	0.00%
2019/01/14	2	18.05	3	18.07	18.10	-1	8,090	-0.01%
2019/01/11	2	18.10	12.2	18.13	18.15	-10.2	8,147	-0.13%
2019/01/10	5	18.00	6	18.05	18.10	-1	7,947	-0.01%
2019/01/09	2	18.00	18	18.00	18.00	-16	7,915	-0.20%
2019/01/08	2	17.80	3	17.80	17.80	-1	7,861	-0.01%
2019/01/07	5	17.72	5	17.78	17.70	0	8,033	0.00%
2019/01/04	6	17.57	0	0.00	17.65	6	8,202	0.07%
2019/01/03	3	17.60	3	17.60	17.70	0	8,863	0.00%
2019/01/02	9	17.55	1	17.55	17.60	8	8,891	0.09%
2018/12/27	3	17.55	2	17.58	17.60	1	9,019	0.01%
2018/12/26	38	17.42	0	0.00	17.40	38	9,107	0.42%
2018/12/25	23	17.41	1	17.50	17.45	22	9,110	0.24%
2018/12/24	1.3	17.62	67	17.60	17.70	-65.7	9,143	-0.72%
2018/12/22	2	17.53	10	17.55	17.55	-8	9,122	-0.09%
2018/12/21	2	17.63	4	17.68	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	12	17.54	10	17.55	17.70	2	9,304	0.02%
2018/12/18	10	17.60	1	17.55	17.55	9	9,217	0.10%
2018/12/17	1	17.75	0	0.00	17.80	1	9,352	0.01%
2018/12/14	3	17.73	0	0.00	17.80	3	9,326	0.03%
2018/12/13	11	17.77	0	0.00	17.80	11	9,343	0.12%
2018/12/11	14	17.70	6	17.70	17.80	8	9,355	0.09%
2018/12/10	7	17.74	0	17.80	17.70	7	9,422	0.07%
2018/12/07	5	17.80	0	0.00	17.90	5	9,465	0.05%
2018/12/06	11	17.75	1	17.80	17.85	10	9,516	0.11%
2018/12/05	2	17.93	4	17.95	17.85	-2	9,408	-0.02%
2018/12/04	6	17.94	0	0.00	18.00	6	9,460	0.06%
2018/12/03	14	17.98	0	0.00	17.95	14	9,459	0.15%
2018/11/30	4.1	17.76	4	17.88	17.90	0.1	9,543	0.00%
2018/11/29	4	17.83	1	17.75	17.80	3	9,462	0.03%
2018/11/28	0.8	17.85	2	17.80	17.85	-1.2	9,457	-0.01%
2018/11/27	3	17.68	0	0.00	17.85	3	9,427	0.03%
2018/11/26	3	17.78	0	0.00	17.80	3	9,493	0.03%
2018/11/23	0	0.00	11	17.85	17.75	-11	9,480	-0.12%
2018/11/21	7	17.81	5	17.85	17.85	2	9,557	0.02%
2018/11/20	8	17.94	10	17.95	17.95	-2	9,600	-0.02%
2018/11/19	1	17.90	3	17.90	18.00	-2	9,623	-0.02%
2018/11/16	0	0.00	4	17.88	17.90	-4	9,685	-0.04%
2018/11/15	0	0.00	2	17.75	17.85	-2	9,802	-0.02%
2018/11/14	3	17.70	1	17.70	17.85	2	10,461	0.02%
2018/11/13	6	17.59	0.3	17.75	17.60	5.7	11,085	0.05%
2018/11/12	11	17.74	1	17.80	17.75	10	11,303	0.09%
2018/11/09	4	17.75	0	0.00	17.90	4	11,496	0.03%
2018/11/08	18	17.93	12	17.95	18.00	6	11,682	0.05%
2018/11/07	0	0.00	4	17.78	17.85	-4	11,759	-0.03%
2018/11/06	4	17.55	0.2	17.65	17.60	3.8	11,895	0.03%
2018/11/05	5	17.40	6.2	17.48	17.55	-1.2	11,988	-0.01%
2018/11/02	5	17.37	0.3	17.55	17.50	4.7	12,033	0.04%
2018/11/01	7	17.30	6	17.33	17.30	1	12,122	0.01%
2018/10/31	7	17.32	1	17.40	17.40	6	12,264	0.05%
2018/10/30	4	17.20	13	17.11	17.25	-9	12,247	-0.07%
2018/10/29	7.3	17.04	2	17.08	17.10	5.3	12,231	0.04%
2018/10/26	19	17.04	65.7	17.05	17.10	-46.7	12,348	-0.38%
2018/10/25	13	17.05	10	17.10	17.10	3	12,348	0.02%
2018/10/24	5	17.24	2	17.08	17.30	3	12,417	0.02%
2018/10/23	4	17.33	10.5	17.32	17.30	-6.5	12,455	-0.05%
2018/10/22	12	17.45	0	0.00	17.50	12	12,493	0.10%
2018/10/19	5	17.31	6	17.33	17.45	-1	12,631	-0.01%
2018/10/18	6	17.39	35.3	17.38	17.45	-29.3	12,707	-0.23%
2018/10/17	7	17.42	3	17.50	17.40	4	12,729	0.03%
2018/10/16	12	17.38	70	17.43	17.45	-58	12,671	-0.46%
2018/10/15	29	17.45	20	17.49	17.40	9	12,580	0.07%
2018/10/12	17	17.45	11	17.37	17.65	6	12,390	0.05%
2018/10/11	71.4	17.61	45.3	17.67	17.50	26.1	12,301	0.21%
2018/10/09	4	18.19	8	18.09	18.10	-4	11,670	-0.03%
2018/10/08	2	18.13	20	18.15	18.05	-18	11,671	-0.15%
2018/10/05	33	18.10	0	0.00	18.15	33	11,634	0.28%
2018/10/04	9.9	18.30	1	18.30	18.25	8.9	11,540	0.08%
2018/10/03	2.2	18.46	0	0.00	18.45	2.2	11,417	0.02%
2018/10/02	5.8	18.52	100.3	18.50	18.45	-94.5	11,434	-0.83%
2018/10/01	1	18.55	12.6	18.65	18.65	-11.6	11,405	-0.10%
2018/09/28	13	18.58	1	18.60	18.60	12	11,494	0.10%
2018/09/27	102.5	18.50	4.1	18.60	18.60	98.4	11,461	0.86%	大買/
2018/09/26	10.6	18.46	1	18.55	18.40	9.6	11,365	0.08%
2018/09/25	3	18.45	9.1	18.50	18.60	-6.1	11,394	-0.05%
2018/09/21	3	18.50	16	18.42	18.60	-13	11,413	-0.11%
2018/09/20	4	18.23	30	18.23	18.25	-26	11,290	-0.23%
2018/09/19	3	18.10	0.3	18.25	18.20	2.7	11,432	0.02%
2018/09/18	4	18.05	32	18.10	18.10	-28	11,495	-0.24%
2018/09/17	0	0.00	6	18.10	18.10	-6	11,550	-0.05%
2018/09/14	14	18.13	16.5	18.12	18.10	-2.5	11,663	-0.02%
2018/09/13	15	18.00	5	18.08	18.15	10	11,823	0.08%
2018/09/12	3	18.00	19	18.00	18.10	-16	11,836	-0.14%
2018/09/10	9	17.96	0.3	18.05	18.00	8.7	12,166	0.07%
2018/09/07	9	18.03	7	18.07	18.10	2	12,444	0.02%
2018/09/06	8	17.99	81	18.05	18.10	-73	12,489	-0.58%
2018/09/05	19	18.06	0	0.00	18.00	19	12,409	0.15%
2018/09/04	11	18.15	3	18.10	18.20	8	12,399	0.06%
2018/09/03	26	18.10	2	18.15	18.10	24	12,478	0.19%
2018/08/31	0	0.00	5	18.18	18.25	-5	12,548	-0.04%
2018/08/30	2.6	18.11	3	18.10	18.05	-0.4	12,570	0.00%
2018/08/29	6.6	18.11	0	0.00	18.15	6.6	12,723	0.05%
2018/08/28	12	18.06	23	18.08	18.15	-11	12,847	-0.09%
2018/08/27	20	18.04	0	0.00	18.00	20	12,960	0.15%
2018/08/24	26	18.12	0	0.00	18.10	26	13,121	0.20%
2018/08/23	42	18.22	20	18.20	18.20	22	13,870	0.16%
2018/08/22	10	18.20	6	18.16	18.20	4	14,231	0.03%
2018/08/21	57	17.99	48	17.94	18.15	9	14,218	0.06%
2018/08/20	47.5	18.77	17	18.80	18.90	30.5	13,818	0.22%
2018/08/17	30	18.74	1.3	18.72	18.70	28.7	13,338	0.22%
2018/08/16	26	18.64	1	18.65	18.70	25	13,181	0.19%
2018/08/15	16.3	18.71	6	18.65	18.70	10.3	13,047	0.08%
2018/08/14	6	18.76	5	18.80	18.80	1	12,978	0.01%
2018/08/13	28	18.83	1	18.90	18.80	27	12,889	0.21%
2018/08/10	22	18.99	13	18.98	18.95	9	12,762	0.07%
2018/08/09	12	18.94	1	18.95	18.90	11	12,755	0.09%
2018/08/08	0	0.00	25	18.86	18.90	-25	12,761	-0.20%
2018/08/07	3	18.82	32	18.80	18.70	-29	12,891	-0.22%
2018/08/06	5	18.80	20.1	18.77	18.80	-15.1	12,814	-0.12%
2018/08/03	15	18.63	4	18.64	18.70	11	12,776	0.09%
2018/08/02	11	18.58	972.5	18.65	18.60	-961.5	12,775	-7.53%	大賣/鉅額交易
2018/08/01	22	18.65	1	18.70	18.70	21	12,639	0.17%
2018/07/31	48	18.56	14	18.60	18.70	34	12,524	0.27%
2018/07/30	5	18.50	3	18.52	18.55	2	12,369	0.02%
2018/07/27	7	18.39	3	18.40	18.45	4	12,232	0.03%
2018/07/26	9	18.30	6	18.28	18.30	3	12,224	0.02%
2018/07/25	1	18.20	2	18.20	18.15	-1	12,365	-0.01%
2018/07/24	0	0.00	1	18.10	18.10	-1	12,394	-0.01%
2018/07/23	16	18.00	0	0.00	18.05	16	12,465	0.13%
2018/07/20	1	18.00	1	18.00	18.05	0	12,501	0.00%
2018/07/19	4	18.00	10	18.00	18.05	-6	12,493	-0.05%
2018/07/18	12	18.08	14	18.03	18.10	-2	12,565	-0.02%
2018/07/17	22	17.90	3	17.95	17.95	19	12,457	0.15%
2018/07/13	6	17.85	56	17.80	17.85	-50	12,543	-0.40%
2018/07/12	24	17.74	0	0.00	17.80	24	12,587	0.19%
2018/07/11	2	17.65	0	0.00	17.70	2	12,646	0.02%
2018/07/10	3	17.70	2	17.70	17.70	1	12,735	0.01%
2018/07/09	3	17.67	3	17.75	17.65	0	12,781	0.00%
2018/07/06	0	0.00	3	17.55	17.60	-3	12,816	-0.02%
2018/07/05	16	17.60	1	17.65	17.60	15	12,834	0.12%
2018/07/04	3	17.58	0	0.00	17.65	3	12,880	0.02%
2018/07/03	9	17.63	0	0.00	17.60	9	12,974	0.07%
2018/07/02	13	17.71	3	17.80	17.65	10	12,905	0.08%
2018/06/29	3	17.68	17.2	17.79	17.85	-14.2	12,842	-0.11%
2018/06/28	9	17.62	21	17.65	17.65	-12	12,695	-0.09%
2018/06/27	51	17.68	3	17.70	17.65	48	12,577	0.38%
2018/06/26	23	17.70	5	17.74	17.70	18	12,538	0.14%
2018/06/25	21	17.65	6	17.78	17.75	15	12,443	0.12%
2018/06/22	50	17.66	1	17.80	17.75	49	12,418	0.39%
2018/06/21	4	17.75	1	17.80	17.75	3	12,280	0.02%
2018/06/20	12	17.74	13	17.75	17.70	-1	12,350	-0.01%
2018/06/19	14	17.69	1	17.75	17.65	13	12,209	0.11%
2018/06/15	41	17.86	0	0.00	17.80	41	11,946	0.34%
2018/06/14	52	17.96	0	0.00	17.90	52	11,582	0.45%
2018/06/13	9	18.03	1	18.05	18.05	8	11,441	0.07%
2018/06/12	7	18.07	2	18.08	18.10	5	11,698	0.04%
2018/06/11	1	18.10	0	0.00	18.10	1	11,623	0.01%
2018/06/08	6	18.16	0	0.00	18.20	6	11,562	0.05%
2018/06/07	79	18.08	4	18.13	18.20	75	11,554	0.65%
2018/06/06	26	18.09	102	18.05	18.10	-76	11,502	-0.66%	大賣/
2018/06/05	6	18.00	1	18.00	18.05	5	11,367	0.04%
2018/06/04	38.1	17.91	37.4	17.94	17.95	0.6	11,201	0.01%
2018/06/01	100.3	17.80	13	17.83	17.85	87.3	11,070	0.79%
2018/05/31	28.5	17.77	3	17.85	17.65	25.5	10,831	0.23%
2018/05/30	45	17.84	23	17.90	17.80	22	10,138	0.22%
2018/05/29	33	18.00	8	18.00	18.00	25	9,843	0.25%
2018/05/28	36	17.99	15	17.95	18.00	21	9,812	0.21%
2018/05/25	7	17.87	27.7	17.82	17.85	-20.7	9,716	-0.21%
2018/05/24	8	17.75	10	17.75	17.80	-2	9,620	-0.02%
2018/05/23	5.8	17.74	15	17.75	17.70	-9.2	9,694	-0.09%
2018/05/22	1	17.70	62.6	17.65	17.70	-61.6	9,653	-0.64%
2018/05/21	11	17.65	74	17.67	17.65	-63	9,712	-0.65%
2018/05/18	0.9	17.60	26	17.58	17.60	-25.1	9,787	-0.26%
2018/05/17	21	17.50	4	17.55	17.50	17	9,957	0.17%
2018/05/16	23	17.50	2	17.50	17.55	21	10,173	0.21%
2018/05/15	13	17.49	16	17.46	17.45	-3	10,512	-0.03%
2018/05/14	0	0.00	16	17.42	17.45	-16	10,989	-0.15%
2018/05/11	2	17.35	6	17.36	17.35	-4	11,012	-0.04%
2018/05/10	55	17.30	4	17.30	17.25	51	10,933	0.47%
2018/05/09	11	17.30	3.3	17.25	17.25	7.7	10,870	0.07%
2018/05/08	44	17.27	0	0.00	17.25	44	10,944	0.40%
2018/05/07	7	17.28	40.6	17.25	17.25	-33.6	10,959	-0.31%
2018/05/04	11	17.27	30.6	17.28	17.25	-19.6	10,948	-0.18%
2018/05/03	26.8	17.38	207	17.40	17.35	-180.2	10,899	-1.65%	大賣/鉅額交易
2018/05/02	6	17.30	5	17.35	17.45	1	10,904	0.01%
2018/04/30	12	17.22	6	17.25	17.25	6	10,700	0.06%
2018/04/27	5	17.18	7	17.20	17.25	-2	10,629	-0.02%
2018/04/26	33	17.15	0	0.00	17.10	33	10,667	0.31%
2018/04/25	7	17.06	100	17.10	17.10	-93	10,648	-0.87%
2018/04/24	19	17.09	20	17.10	17.10	-1	10,708	-0.01%
2018/04/23	212	17.15	0	0.00	17.10	212	10,738	1.97%	大買/鉅額交易
2018/04/20	27	17.14	1	17.10	17.10	26	10,752	0.24%
2018/04/19	0	0.00	4	17.18	17.25	-4	10,701	-0.04%
2018/04/18	11	17.09	0	0.00	17.10	11	10,697	0.10%
2018/04/17	9	17.11	0	0.00	17.10	9	10,784	0.08%
2018/04/16	50	17.15	0	0.00	17.15	50	10,754	0.46%
2018/04/13	12	17.24	0	0.00	17.20	12	10,841	0.11%
2018/04/12	5	17.26	0	0.00	17.25	5	11,101	0.05%
2018/04/11	6	17.25	7	17.30	17.25	-1	11,147	-0.01%
2018/04/10	4	17.26	0	0.00	17.30	4	11,058	0.04%
2018/04/09	2	17.15	10.3	17.15	17.20	-8.3	11,011	-0.08%
2018/04/03	10	17.15	16.4	17.20	17.15	-6.4	10,895	-0.06%
2018/03/31	15	17.22	2	17.25	17.20	13	10,959	0.12%
2018/03/30	4	17.21	0	0.00	17.20	4	10,965	0.04%
2018/03/29	33.7	17.20	0.3	17.20	17.15	33.3	10,953	0.30%
2018/03/28	7.5	17.23	2	17.25	17.25	5.4	10,863	0.05%
2018/03/27	1,055.9	17.25	9.5	17.21	17.25	1,046.4	10,897	9.60%	大買/鉅額交易
2018/03/26	0	0.00	60	17.13	17.20	-60	10,813	-0.55%
2018/03/23	10	17.03	1	17.10	17.05	9	10,734	0.08%
2018/03/22	1	17.15	0	0.00	17.15	1	10,713	0.01%
2018/03/21	3	17.10	0	0.00	17.10	3	10,724	0.03%
2018/03/20	3	17.10	0	0.00	17.10	3	10,896	0.03%
2018/03/19	0	0.00	30.3	17.20	17.20	-30.3	10,924	-0.28%
2018/03/16	2	17.10	30	17.20	17.20	-28	10,934	-0.26%
2018/03/15	0	0.00	8	17.20	17.15	-8	10,666	-0.08%
2018/03/14	1	17.20	4	17.20	17.15	-3	10,670	-0.03%
2018/03/13	1	17.20	7	17.18	17.20	-6	10,697	-0.06%
2018/03/12	0	0.00	0.5	17.15	17.15	-0.5	10,692	0.00%
2018/03/08	2	16.88	0	0.00	16.90	2	10,759	0.02%
2018/03/07	12	16.84	2	16.90	16.80	10	10,919	0.09%
2018/03/06	7	16.85	0	0.00	16.85	7	10,992	0.06%
2018/03/05	34	16.78	0	0.00	16.70	34	11,345	0.30%
2018/03/02	1,019	16.81	0	0.00	16.85	1,019	11,295	9.02%	大買/鉅額交易
2018/03/01	6	16.91	0	0.00	16.90	6	11,226	0.05%
2018/02/27	65.5	17.06	105	17.15	17.00	-39.5	11,139	-0.35%	大賣/
2018/02/26	0	0.00	2	17.15	17.05	-2	11,005	-0.02%
2018/02/23	7	16.99	10	17.05	17.05	-3	10,990	-0.03%
2018/02/22	3	16.65	3	16.75	16.80	0	11,179	0.00%
2018/02/21	5	16.67	1	16.70	16.65	4	11,304	0.04%
2018/02/12	43	16.50	2	16.55	16.50	41	11,125	0.37%
2018/02/09	21.9	16.34	10	16.30	16.40	11.9	10,999	0.11%
2018/02/08	13.1	16.53	0	0.00	16.50	13.1	10,777	0.12%
2018/02/07	52	16.69	0	0.00	16.60	52	10,524	0.49%
2018/02/06	95.2	16.55	19	16.39	16.50	76.2	10,135	0.75%
2018/02/05	19.4	17.09	26	17.05	17.05	-6.7	9,455	-0.07%
2018/02/02	2	17.20	1	17.20	17.30	1	9,465	0.01%
2018/01/31	9	17.06	19	17.21	17.35	-10	9,555	-0.10%
2018/01/30	10.7	17.27	0	0.00	17.15	10.7	9,536	0.11%
2018/01/29	4	17.31	5.1	17.35	17.30	-1.1	9,468	-0.01%
2018/01/26	12	17.30	1	17.30	17.35	11	9,456	0.12%
2018/01/25	2	17.38	18	17.32	17.40	-16	9,417	-0.17%
2018/01/24	8	17.21	39	17.27	17.25	-31	9,306	-0.33%
2018/01/23	21	17.26	14.1	17.29	17.35	6.9	9,264	0.07%
2018/01/22	25	17.31	38	17.39	17.35	-13	9,168	-0.14%
2018/01/19	7.2	17.36	0.5	17.30	17.40	6.7	9,144	0.07%
2018/01/18	8	17.35	14	17.40	17.40	-6	9,171	-0.07%
2018/01/17	12	17.30	31	17.34	17.35	-19	9,179	-0.21%
2018/01/16	0	0.00	1	17.35	17.35	-1	9,128	-0.01%
2018/01/15	9	17.30	10	17.30	17.35	-1	9,075	-0.01%
2018/01/12	8	17.24	1	17.30	17.30	7	9,200	0.08%
2018/01/11	4	17.21	24	17.22	17.20	-20	9,126	-0.22%
2018/01/10	3	17.30	28	17.38	17.35	-25	9,239	-0.27%
2018/01/09	2.5	17.31	13	17.34	17.35	-10.5	9,234	-0.11%
2018/01/08	26	17.10	138	17.19	17.30	-112	9,209	-1.22%	大賣/鉅額交易
2018/01/05	105	16.85	10	16.86	16.90	95	9,020	1.05%	大買/
2018/01/04	1	16.75	30.2	16.75	16.80	-29.2	9,104	-0.32%
2018/01/03	0.3	16.70	10	16.72	16.75	-9.7	9,229	-0.11%
2018/01/02	1	16.65	4	16.65	16.65	-3	9,245	-0.03%