仁寶 (2324)-日盛-頭份券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.05
漲跌
▼0.75
漲幅
-2.09%
成交量
28,447張
產業
上市電腦週邊類股
1792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

仁寶 (2324)籌碼相關－日盛-頭份券商分點個股進出

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-頭份券商分點個股進出
日盛-頭份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
2023/04/07	1	25.65	10	25.62	25.65	-9	12,730	-0.07%
2023/03/31	0	0.00	1	25.40	25.25	-1	12,322	-0.01%
2023/03/30	0	0.00	16	25.04	25.25	-16	12,469	-0.13%
2023/03/29	0	0.00	3	24.80	24.80	-3	12,536	-0.02%
2023/03/28	0	0.00	1	24.70	24.70	-1	12,867	-0.01%
2023/03/27	5	24.85	0	0.00	24.75	5	13,389	0.04%
2023/03/24	0	0.00	3	24.78	24.70	-3	13,798	-0.02%
2023/03/23	0	0.00	1	24.80	24.85	-1	13,642	-0.01%
2023/03/21	0	0.00	14	24.20	24.30	-14	13,442	-0.10%
2023/03/17	0	0.00	2	24.15	24.20	-2	13,338	-0.01%
2023/03/16	1	24.05	29	23.85	24.20	-28	13,026	-0.21%
2023/03/15	0	0.00	6	24.37	24.25	-6	12,778	-0.05%
2023/03/14	6	24.35	1	24.45	24.35	5	12,691	0.04%
2023/03/13	0	0.00	41	24.64	24.65	-41	12,629	-0.32%
2023/03/10	0	0.00	12	24.65	24.65	-12	12,437	-0.10%
2023/03/09	2	24.65	5	24.70	24.75	-3	12,385	-0.02%
2023/03/08	6	24.68	0	0.00	24.80	6	12,562	0.05%
2023/03/07	3	24.75	0	0.00	24.85	3	12,695	0.02%
2023/03/06	22	24.68	1	24.85	24.85	21	12,786	0.16%
2023/03/03	6	24.32	5	24.40	24.40	1	12,706	0.01%
2023/03/02	10	24.14	4	24.30	24.25	6	12,801	0.05%
2023/03/01	1	24.15	1	24.20	24.25	0	12,786	0.00%
2023/02/24	9	24.11	7	24.25	24.15	2	12,860	0.02%
2023/02/23	1	24.15	29	23.77	24.15	-28	12,846	-0.22%
2023/02/22	1	23.55	10.1	23.74	23.70	-9.1	12,771	-0.07%
2023/02/17	15	23.55	0	0.00	23.55	15	13,002	0.12%
2023/02/15	2	23.43	0	0.00	23.50	2	13,040	0.02%
2023/02/14	6	23.55	0	0.00	23.50	6	12,968	0.05%
2023/02/13	0	0.00	2	23.35	23.70	-2	12,924	-0.02%
2023/02/10	0	0.00	1	23.50	23.45	-1	12,848	-0.01%
2023/02/09	0	0.00	6	23.64	23.55	-6	12,789	-0.05%
2023/02/08	0	0.00	15	23.56	23.50	-15	12,855	-0.12%
2023/02/06	11	23.35	0	0.00	23.40	11	12,765	0.09%
2023/02/01	2	22.60	0	0.00	22.80	2	12,490	0.02%
2023/01/31	11	22.76	0	0.00	22.60	11	12,547	0.09%
2023/01/12	3	22.72	10	22.75	22.70	-7	12,602	-0.06%
2023/01/11	15	23.10	0	0.00	22.90	15	12,773	0.12%
2023/01/10	0	0.00	1	23.30	23.25	-1	12,964	-0.01%
2023/01/03	0	0.00	9.3	23.14	23.20	-9.3	13,536	-0.07%
2022/12/30	0	0.00	8	23.03	23.05	-8	13,484	-0.06%
2022/12/29	0	0.00	3	22.87	23.05	-3	13,441	-0.02%
2022/12/28	0	0.00	6	22.94	22.95	-6	13,509	-0.04%
2022/12/27	0	0.00	2	22.98	23.00	-2	13,663	-0.01%
2022/12/26	0	0.00	5	22.95	23.00	-5	13,737	-0.04%
2022/12/23	0	0.00	2	22.85	22.95	-2	13,967	-0.01%
2022/12/22	6	22.83	0	0.00	22.85	6	14,309	0.04%
2022/12/21	0	0.00	7	22.77	22.85	-7	14,272	-0.05%
2022/12/20	0	0.00	6	22.75	22.70	-6	14,104	-0.04%
2022/12/19	5	22.55	48	22.65	22.85	-43	13,870	-0.31%
2022/12/16	1	21.70	41	22.05	22.85	-40	13,275	-0.30%
2022/12/14	0	0.00	12	21.93	22.00	-12	13,622	-0.09%
2022/12/13	2	21.70	0	0.00	21.70	2	13,995	0.01%
2022/12/12	2	21.60	31	21.80	21.95	-29	14,126	-0.21%
2022/12/09	0	0.00	22	21.83	21.95	-22	14,698	-0.15%
2022/12/07	4	21.45	0	0.00	21.65	4	14,967	0.03%
2022/12/06	3	21.55	0	0.00	21.70	3	14,916	0.02%
2022/12/02	15	21.54	0	0.00	21.55	15	14,949	0.10%
2022/12/01	78	21.60	0	0.00	21.55	78	14,917	0.52%
2022/11/30	20	21.43	9	21.62	21.65	11	14,812	0.07%
2022/11/29	16	21.44	2	21.60	21.50	14	14,615	0.10%
2022/11/25	1	21.40	16	21.46	21.60	-15	14,694	-0.10%
2022/11/24	1	21.25	10	21.33	21.85	-9	14,705	-0.06%
2022/11/22	1	20.85	0	0.00	20.90	1	14,772	0.01%
2022/11/21	14	21.10	1	21.10	21.10	13	14,560	0.09%
2022/11/18	0	0.00	36	21.58	21.65	-36	14,424	-0.25%
2022/11/17	11	21.44	13	21.50	21.60	-2	14,440	-0.01%
2022/11/16	21	21.76	3	22.05	21.70	18	14,421	0.12%
2022/11/15	2	21.85	7	21.96	21.95	-5	14,465	-0.03%
2022/11/14	12	21.93	19	21.96	22.00	-7	14,450	-0.05%
2022/11/11	0	0.00	18	21.99	22.05	-18	14,255	-0.13%
2022/11/10	0	0.00	39	21.75	21.75	-39	14,210	-0.27%
2022/11/09	0	0.00	44	21.66	21.80	-44	14,301	-0.31%
2022/11/08	0	0.00	35	21.40	21.45	-35	14,680	-0.24%
2022/11/07	0	0.00	20	21.40	21.45	-20	14,641	-0.14%
2022/11/04	0	0.00	15	21.20	21.30	-15	14,700	-0.10%
2022/11/03	3	20.82	0	0.00	20.90	3	14,689	0.02%
2022/11/02	0	0.00	7	21.13	21.15	-7	14,700	-0.05%
2022/11/01	18	20.92	0	0.00	20.90	18	14,687	0.12%
2022/10/31	0	0.00	4	21.04	21.10	-4	14,710	-0.03%
2022/10/28	0	0.00	3	20.77	20.75	-3	14,713	-0.02%
2022/10/27	16	20.62	0	0.00	20.60	16	14,779	0.11%
2022/10/26	34	20.59	0	0.00	20.55	34	14,771	0.23%
2022/10/25	0	0.00	33	20.72	20.75	-33	14,761	-0.22%
2022/10/24	13.1	20.86	3	20.75	20.75	10.1	14,776	0.07%
2022/10/21	3	20.92	0	0.00	20.85	3	14,742	0.02%
2022/10/19	1.1	21.11	0	0.00	21.05	1.1	14,367	0.01%
2022/10/18	28	21.16	0	0.00	21.15	28	14,133	0.20%
2022/10/17	9	21.17	27	21.35	21.25	-18	14,114	-0.13%
2022/10/14	37	21.49	0	0.00	21.40	37	14,140	0.26%
2022/10/13	4	21.45	4	21.65	21.70	0	14,249	0.00%
2022/10/12	14	21.48	0	0.00	21.50	14	14,308	0.10%
2022/10/11	0	0.00	23	21.59	21.35	-23	14,472	-0.16%
2022/10/07	10	21.63	0	0.00	21.60	10	14,351	0.07%
2022/10/05	0	0.00	18	21.78	21.70	-18	14,545	-0.12%
2022/10/04	2	21.70	15	21.91	21.70	-13	14,551	-0.09%
2022/10/03	3	21.48	0	0.00	21.45	3	14,387	0.02%
2022/09/30	5.1	21.63	4	21.60	21.70	1.1	14,324	0.01%
2022/09/29	7	21.74	0	0.00	21.75	7	14,197	0.05%
2022/09/28	2	21.75	3	21.85	21.70	-1	14,069	-0.01%
2022/09/27	17	21.82	0	0.00	21.80	17	13,909	0.12%
2022/09/26	15	21.97	0	0.00	21.90	15	13,779	0.11%
2022/09/22	9	22.11	0	0.00	22.05	9	14,166	0.06%
2022/09/21	6	22.33	0	0.00	22.25	6	13,819	0.04%
2022/09/19	7	22.44	0	0.00	22.60	7	13,130	0.05%
2022/09/16	38	22.52	0	0.00	22.50	38	12,936	0.29%
2022/09/15	7	22.62	15	22.94	22.80	-8	12,394	-0.06%
2022/09/14	52	22.64	0	0.00	22.55	52	12,235	0.42%
2022/09/13	0	0.00	3	23.13	23.15	-3	12,225	-0.02%
2022/09/12	1	22.80	5	23.05	23.00	-4	12,357	-0.03%
2022/09/08	2	22.55	36	22.92	23.00	-34	12,637	-0.27%
2022/09/07	4	22.39	22	22.61	22.45	-18	12,564	-0.14%
2022/09/06	0	0.00	28	22.68	22.75	-28	12,502	-0.22%
2022/09/02	35	22.47	3	22.55	22.40	32	12,609	0.25%
2022/09/01	7	22.55	2	22.85	22.65	5	12,518	0.04%
2022/08/31	9	22.67	0	0.00	22.75	9	12,353	0.07%
2022/08/30	15	22.61	4	22.60	22.70	11	12,297	0.09%
2022/08/29	18	22.67	0	0.00	22.65	18	12,292	0.15%
2022/08/26	1	23.05	2	23.00	23.00	-1	12,167	-0.01%
2022/08/25	0	0.00	47	23.09	23.15	-47	12,192	-0.39%
2022/08/24	17	23.08	6	23.10	22.95	11	12,345	0.09%
2022/08/23	14	22.93	0	0.00	22.90	14	12,858	0.11%
2022/08/22	30	22.98	33	23.12	23.15	-3	12,917	-0.02%
2022/08/19	0	0.00	10	22.93	22.90	-10	12,878	-0.08%
2022/08/18	0	0.00	11	22.74	22.75	-11	12,949	-0.08%
2022/08/17	3	22.55	0	0.00	22.60	3	13,083	0.02%
2022/08/16	3	22.30	20.3	22.38	22.50	-17.3	13,170	-0.13%
2022/08/15	30	22.42	18	22.65	22.45	12	13,258	0.09%
2022/08/12	5	23.07	8	23.14	23.05	-3	12,964	-0.02%
2022/08/11	2	23.10	17	23.25	23.25	-15	13,032	-0.12%
2022/08/10	7	22.94	15	23.10	23.00	-8	13,266	-0.06%
2022/08/09	2	22.95	16	23.13	23.10	-14	13,341	-0.10%
2022/08/08	0	0.00	13	23.03	23.10	-13	13,627	-0.10%
2022/08/05	0	0.00	9	23.10	22.95	-9	13,998	-0.06%
2022/08/04	0	0.00	1	23.00	22.85	-1	14,223	-0.01%
2022/08/03	1	22.85	14	23.09	23.10	-13	14,339	-0.09%
2022/08/02	0	0.00	34	23.05	22.95	-34	14,540	-0.23%
2022/08/01	0	0.00	3	23.10	23.10	-3	14,559	-0.02%
2022/07/28	0	0.00	7	22.95	23.05	-7	14,760	-0.05%
2022/07/27	0	0.00	1	22.90	22.95	-1	14,909	-0.01%
2022/07/26	2	22.73	5	22.60	22.60	-3	14,942	-0.02%
2022/07/25	10	22.70	0	0.00	22.80	10	15,025	0.07%
2022/07/22	0	0.00	37	22.58	22.70	-37	15,281	-0.24%
2022/07/21	0	0.00	71	22.31	22.40	-71	15,449	-0.46%
2022/07/20	0	0.00	13	22.14	22.10	-13	15,553	-0.08%
2022/07/19	23	21.70	4	21.95	21.95	19	15,823	0.12%
2022/07/18	80	21.80	2	21.95	21.90	78	16,960	0.46%
2022/07/15	0	0.00	2	21.90	21.85	-2	17,240	-0.01%
2022/07/14	35	22.14	0	0.00	22.00	35	17,639	0.20%
2022/07/13	12	22.01	29	22.25	22.25	-17	17,912	-0.09%
2022/07/12	1	21.60	16	21.89	21.85	-15	18,063	-0.08%
2022/07/11	25	21.95	1	21.80	21.90	24	18,099	0.13%
2022/07/08	0	0.00	130	21.81	21.90	-130	18,279	-0.71%	大賣/鉅額交易
2022/07/07	7	21.54	5	21.55	21.65	2	18,463	0.01%
2022/07/06	14.1	21.81	0	0.00	21.40	14.1	18,669	0.08%
2022/07/05	12	22.11	6	22.20	22.15	6	18,745	0.03%
2022/07/04	5	22.26	9	22.44	22.30	-4	18,905	-0.02%
2022/07/01	5	22.34	19	22.43	22.40	-14	19,240	-0.07%
2022/06/30	2	22.50	23	22.70	22.75	-21	19,139	-0.11%
2022/06/29	4	22.60	4	22.70	22.55	0	18,902	0.00%
2022/06/28	4	22.68	4	22.80	22.90	0	18,949	0.00%
2022/06/27	4	22.80	6	22.97	22.80	-2	18,957	-0.01%
2022/06/24	3	22.73	0	0.00	22.75	3	18,983	0.02%
2022/06/22	3	22.73	29.6	22.71	22.70	-26.6	18,963	-0.14%
2022/06/21	19	22.71	35	22.85	22.95	-16	18,967	-0.08%
2022/06/20	5.2	22.40	6	22.32	22.35	-0.8	18,967	0.00%
2022/06/17	13.1	22.51	20	22.63	22.55	-7	18,913	-0.04%
2022/06/16	4	22.85	36	22.83	22.75	-32	18,705	-0.17%
2022/06/15	0	0.00	8	22.95	22.85	-8	18,990	-0.04%
2022/06/14	5.5	22.84	0	0.00	22.80	5.5	19,329	0.03%
2022/06/13	2.1	23.10	10	23.05	23.00	-8	20,222	-0.04%
2022/06/10	5.1	23.00	1	23.00	23.00	4.1	20,165	0.02%
2022/06/09	24.1	23.03	0	0.00	23.00	24.1	20,190	0.12%
2022/06/08	0.1	23.15	0	0.00	23.20	0.1	20,185	0.00%
2022/06/07	5.2	23.00	0	0.00	23.00	5.2	20,200	0.03%
2022/06/06	12	22.92	1	23.20	23.20	11	20,134	0.05%
2022/06/02	3.1	23.10	0	0.00	23.10	3.1	20,300	0.02%
2022/06/01	18	23.16	0	0.00	23.05	18	20,525	0.09%
2022/05/31	0.1	23.05	5	22.90	23.00	-5	20,364	-0.02%
2022/05/30	0	0.00	1	22.95	22.95	-1	19,828	-0.01%
2022/05/27	3	22.75	10	22.81	22.80	-7	19,772	-0.04%
2022/05/25	0	0.00	12	22.66	22.60	-12	19,846	-0.06%
2022/05/24	2	22.30	0	0.00	22.20	2	19,892	0.01%
2022/05/23	22	22.35	0	0.00	22.20	22	19,825	0.11%
2022/05/20	21	22.61	0	0.00	22.60	21	19,757	0.11%
2022/05/19	0	0.00	9	22.97	22.90	-9	19,647	-0.05%
2022/05/18	3	23.10	6	23.05	23.05	-3	19,607	-0.02%
2022/05/17	0	0.00	15	22.96	22.90	-15	19,367	-0.08%
2022/05/16	2	22.45	4	22.99	23.00	-2	19,276	-0.01%
2022/05/13	19	22.31	12	22.74	22.90	7	19,087	0.04%
2022/05/12	1	22.80	30	22.86	23.00	-29	18,806	-0.15%
2022/05/11	2	22.80	24	22.97	23.00	-22	18,636	-0.12%
2022/05/10	5	22.40	128	22.84	23.05	-123	18,654	-0.66%	大賣/鉅額交易
2022/05/09	20	22.58	44	22.69	22.65	-24	18,542	-0.13%
2022/05/06	1	22.55	5	22.60	22.60	-4	18,525	-0.02%
2022/05/05	2	22.55	19	22.84	22.55	-17	18,546	-0.09%
2022/05/04	0	0.00	22	22.55	22.65	-22	18,562	-0.12%
2022/05/03	6	22.11	0	0.00	22.10	6	18,536	0.03%
2022/04/28	37	21.87	4	21.88	22.00	33	18,851	0.18%
2022/04/27	15.1	22.03	11	22.07	22.10	4.1	18,641	0.02%
2022/04/26	5.2	22.35	1	22.50	22.60	4.2	18,406	0.02%
2022/04/25	28	22.23	2	22.30	22.20	26	18,360	0.14%
2022/04/22	45.1	22.86	0	0.00	22.80	45.1	17,961	0.25%
2022/04/21	3	25.38	1	25.45	25.40	2	16,765	0.01%
2022/04/20	27	25.20	0	0.00	25.20	27	16,338	0.17%
2022/04/19	30	25.28	0	0.00	25.20	30	16,006	0.19%
2022/04/18	5	25.37	0	0.00	25.40	5	15,785	0.03%
2022/04/15	16	25.25	0	0.00	25.45	16	15,557	0.10%
2022/04/14	9	25.46	0	0.00	25.40	9	15,513	0.06%
2022/04/13	13	25.45	6	25.50	25.70	7	15,426	0.05%
2022/04/12	6	25.38	4	25.40	25.35	2	15,428	0.01%
2022/04/11	50	25.61	1	25.80	25.65	49	15,208	0.32%
2022/04/08	12	26.08	34	26.15	26.15	-22	14,879	-0.15%
2022/04/07	17	26.37	15	26.58	26.05	2	14,650	0.01%
2022/04/06	13	26.64	1	26.65	26.90	12	14,276	0.08%
2022/04/01	6	26.70	0	0.00	26.90	6	14,110	0.04%
2022/03/31	0.2	27.00	0	0.00	26.80	0.2	14,020	0.00%
2022/03/30	0	0.00	2	27.00	26.90	-2	13,893	-0.01%
2022/03/29	10	27.00	0	0.00	26.95	10	14,007	0.07%
2022/03/28	9	27.03	28	27.14	27.20	-19	14,061	-0.14%
2022/03/25	30	26.87	3	27.00	27.00	27	14,183	0.19%
2022/03/24	2	26.80	2	26.80	26.90	0	14,299	0.00%
2022/03/23	13	26.80	0	0.00	26.75	13	14,477	0.09%
2022/03/21	1.1	26.86	0	0.00	26.80	1.1	14,428	0.01%
2022/03/18	0.5	26.95	4	26.99	27.00	-3.5	14,336	-0.02%
2022/03/17	13.2	26.90	16	27.08	26.80	-2.8	14,138	-0.02%
2022/03/16	7.3	26.70	62	26.87	27.00	-54.7	14,342	-0.38%
2022/03/15	4	25.75	0	0.00	25.80	4	13,601	0.03%
2022/03/14	0	0.00	15	25.75	25.90	-15	13,626	-0.11%
2022/03/10	0	0.00	21	25.67	25.70	-21	13,782	-0.15%
2022/03/09	1	25.20	0	0.00	25.30	1	13,886	0.01%
2022/03/08	12	25.03	0	0.00	25.10	12	13,954	0.09%
2022/03/07	6	25.09	0	0.00	25.35	6	13,844	0.04%
2022/03/03	0	0.00	7	26.01	25.95	-7	14,031	-0.05%
2022/03/01	0	0.00	0.2	25.65	25.80	-0.2	13,999	0.00%
2022/02/25	23	25.28	0	0.00	25.40	23	13,959	0.16%
2022/02/24	12	25.48	0	0.00	25.50	12	13,889	0.09%
2022/02/23	1	25.75	3	25.90	25.85	-2	13,790	-0.01%
2022/02/22	10	25.48	22	25.57	25.85	-12	13,908	-0.09%
2022/02/21	5	25.53	0	0.00	25.65	5	13,934	0.04%
2022/02/16	8	25.30	0	0.00	25.35	8	14,317	0.06%
2022/02/15	6	25.28	1	25.20	25.25	5	14,661	0.03%
2022/02/14	5	25.43	0	0.00	25.50	5	14,562	0.03%
2022/02/11	1	25.65	0	0.00	25.75	1	14,683	0.01%
2022/02/10	14	25.58	0	0.00	25.70	14	14,630	0.10%
2022/02/09	1	25.75	29	25.69	25.80	-28	14,471	-0.19%
2022/02/08	0.1	25.50	11	25.52	25.55	-10.9	14,365	-0.08%
2022/02/07	27	25.16	10	25.10	25.15	17	14,350	0.12%
2022/01/26	5	25.20	2	25.15	25.20	3	14,168	0.02%
2022/01/25	2	25.15	0	0.00	25.25	2	14,108	0.01%
2022/01/24	1	25.05	3	25.32	25.45	-2	14,016	-0.01%
2022/01/21	1	25.05	2	25.45	25.45	-1	13,937	-0.01%
2022/01/20	0	0.00	11	25.42	25.45	-11	13,623	-0.08%
2022/01/19	0	0.00	7	25.40	25.45	-7	13,645	-0.05%
2022/01/18	5	25.30	27	25.57	25.45	-22	13,570	-0.16%
2022/01/17	0	0.00	30	25.20	25.30	-30	13,371	-0.22%
2022/01/14	1	24.90	4	25.01	25.15	-3	13,448	-0.02%
2022/01/13	6	24.98	14	25.00	25.00	-8	13,383	-0.06%
2022/01/12	13	24.97	7	24.84	24.90	6	13,374	0.04%
2022/01/11	3	24.93	16	24.96	25.00	-13	13,316	-0.10%
2022/01/10	25.1	24.78	13	24.79	24.85	12.1	13,251	0.09%
2022/01/07	0	0.00	31	24.73	24.75	-31	13,251	-0.23%
2022/01/06	2	24.45	3	24.65	24.65	-1	13,149	-0.01%
2022/01/05	0	0.00	40	24.49	24.55	-40	13,282	-0.30%
2022/01/04	1	24.30	0	0.00	24.35	1	13,433	0.01%
2022/01/03	1	24.25	0	0.00	24.30	1	13,452	0.01%
2021/12/30	2	24.20	0	0.00	24.20	2	13,610	0.01%
2021/12/23	28	23.85	0	0.00	23.80	28	14,345	0.20%
2021/12/22	22	23.84	0	0.00	24.00	22	14,331	0.15%
2021/12/21	1	23.90	0	0.00	23.85	1	14,301	0.01%
2021/12/20	3	23.93	0	0.00	23.90	3	14,237	0.02%
2021/12/16	0	0.00	3	24.10	24.00	-3	14,259	-0.02%
2021/12/15	0.5	23.85	0	0.00	23.75	0.5	14,593	0.00%
2021/12/14	0	0.00	3	23.82	23.85	-3	14,837	-0.02%
2021/12/13	29	24.12	0	0.00	24.05	29	14,932	0.19%
2021/12/10	16	24.43	14.5	24.43	24.30	1.5	15,016	0.01%
2021/12/09	6	23.82	25	23.84	24.00	-19	14,564	-0.13%
2021/12/08	24	23.65	5	23.72	23.60	19	14,393	0.13%
2021/12/06	0	0.00	13	23.80	23.85	-13	14,248	-0.09%
2021/12/03	5	23.32	0	0.00	23.30	5	14,120	0.04%
2021/12/02	16	23.50	10	23.45	23.35	6	14,198	0.04%
2021/11/30	6	23.20	0	0.00	23.15	6	14,157	0.04%
2021/11/29	7	23.32	0	0.00	23.35	7	13,775	0.05%
2021/11/26	18	23.43	0	0.00	23.40	18	13,747	0.13%
2021/11/25	19	23.61	0	0.00	23.60	19	13,801	0.14%
2021/11/24	3	23.58	1	23.75	23.75	2	13,816	0.01%
2021/11/23	13	23.36	0	0.00	23.55	13	13,803	0.09%
2021/11/22	2	23.50	0	0.00	23.55	2	13,715	0.01%
2021/11/19	19.1	23.45	0	0.00	23.55	19.1	13,665	0.14%
2021/11/18	11.1	23.58	5	23.55	23.60	6.1	13,652	0.04%
2021/11/17	4	23.65	4	23.60	23.75	0	13,573	0.00%
2021/11/16	7	23.60	5	23.75	23.70	2	13,647	0.01%
2021/11/15	10.1	23.71	0	0.00	23.70	10.1	13,673	0.07%
2021/11/12	23	23.92	0	0.00	23.90	23	13,587	0.17%
2021/11/11	18	24.04	0	0.00	24.10	18	13,693	0.13%
2021/11/10	1.1	24.20	3	24.05	24.15	-1.9	13,861	-0.01%
2021/11/09	0	0.00	2	24.35	24.35	-2	13,777	-0.01%
2021/11/08	0	0.00	4	24.23	24.40	-4	13,820	-0.03%
2021/11/05	3	24.20	0	0.00	24.35	3	13,925	0.02%
2021/11/04	8	24.31	2.1	24.35	24.30	6	14,145	0.04%
2021/11/03	5	24.52	15	24.52	24.55	-10	14,093	-0.07%
2021/11/02	5.1	24.40	5	24.20	24.20	0.1	14,152	0.00%
2021/11/01	50	24.23	0	0.00	24.20	50	14,143	0.35%
2021/10/29	28	24.48	0	0.00	24.45	28	14,135	0.20%
2021/10/28	2	24.80	3	24.80	24.85	-1	14,038	-0.01%
2021/10/27	2	24.75	7	24.72	24.80	-5	14,068	-0.04%
2021/10/26	0	0.00	33	24.55	24.60	-33	14,283	-0.23%
2021/10/25	3	24.30	11	24.45	24.45	-8	14,277	-0.06%
2021/10/21	0	0.00	1	24.20	24.00	-1	14,203	-0.01%
2021/10/20	3	23.90	0	0.00	23.90	3	14,157	0.02%
2021/10/19	2.1	23.93	0	0.00	23.90	2.1	14,188	0.01%
2021/10/18	1	24.00	12	24.11	24.05	-11	14,411	-0.08%
2021/10/14	0	0.00	2	24.20	24.15	-2	14,556	-0.01%
2021/10/12	21.5	24.29	0	0.00	24.10	21.5	14,657	0.15%
2021/10/08	29	24.15	6	24.11	24.15	23	14,498	0.16%
2021/10/07	0	0.00	24	24.20	24.15	-24	14,633	-0.16%
2021/10/06	0	0.00	12	23.85	23.90	-12	14,678	-0.08%
2021/10/05	2	23.40	3	23.50	23.40	-1	14,554	-0.01%
2021/10/01	14.1	23.34	6	23.38	23.60	8.1	14,639	0.06%
2021/09/30	28	23.59	4	23.60	23.60	24	14,627	0.16%
2021/09/29	16.1	23.59	1	23.65	23.85	15.1	14,576	0.10%
2021/09/28	63	23.99	0	0.00	24.00	63	14,479	0.44%
2021/09/27	2	24.05	10	24.15	24.30	-8	14,433	-0.06%
2021/09/24	14	24.12	0	0.00	24.15	14	14,547	0.10%
2021/09/23	1.1	24.05	4	24.19	24.00	-2.9	14,687	-0.02%
2021/09/22	0	0.00	128	23.81	24.05	-128	14,591	-0.88%	大賣/鉅額交易
2021/09/17	0	0.00	4.6	23.72	23.50	-4.6	14,235	-0.03%
2021/09/16	0	0.00	11	23.52	23.60	-11	14,007	-0.08%
2021/09/15	12	23.49	81	23.25	23.40	-69	14,018	-0.49%
2021/09/14	0	0.00	20.4	23.09	23.10	-20.4	14,051	-0.14%
2021/09/10	4	22.68	0	0.00	22.80	4	14,456	0.03%
2021/09/09	0	0.00	2	22.85	22.65	-2	14,787	-0.01%
2021/09/08	10	22.69	5	22.72	22.80	5	15,007	0.03%
2021/09/07	7	22.87	9	22.92	23.00	-2	15,172	-0.01%
2021/09/06	3.1	22.66	0	0.00	22.65	3.1	15,204	0.02%
2021/09/03	4	22.75	0	0.00	22.80	4	15,320	0.03%
2021/09/02	14	22.60	0	0.00	22.55	14	15,551	0.09%
2021/09/01	12	22.81	47	22.85	22.85	-35	15,757	-0.22%
2021/08/31	0	0.00	7	22.84	22.90	-7	15,853	-0.04%
2021/08/27	2	22.40	10	22.45	22.60	-8	15,977	-0.05%
2021/08/26	4	22.40	0	0.00	22.45	4	16,008	0.02%
2021/08/25	20	22.51	5.5	22.65	22.55	14.5	16,117	0.09%
2021/08/24	9	22.53	2	22.58	22.55	7	16,090	0.04%
2021/08/23	1	22.45	29	22.48	22.35	-28	16,045	-0.17%
2021/08/20	20	22.40	6	22.33	22.35	14	16,081	0.09%
2021/08/19	5	22.20	28	22.21	22.30	-23	16,144	-0.14%
2021/08/18	5	22.20	25.6	22.33	22.30	-20.6	15,964	-0.13%
2021/08/17	1	22.10	22	22.20	22.30	-21	15,900	-0.13%
2021/08/13	12	21.63	0	0.00	21.65	12	16,457	0.07%
2021/08/12	1	21.65	3	21.55	21.55	-2	16,734	-0.01%
2021/08/11	4	21.78	0	0.00	21.80	4	16,849	0.02%
2021/08/10	20	21.76	3	21.77	21.85	17	17,030	0.10%
2021/08/09	8	21.36	0	0.00	21.40	8	17,094	0.05%
2021/08/06	8	21.45	3	21.45	21.45	5	17,339	0.03%
2021/08/05	3	21.47	0	0.00	21.55	3	17,850	0.02%
2021/08/04	10.1	21.42	0	0.00	21.45	10.1	18,453	0.05%
2021/08/03	18	21.48	0	0.00	21.55	18	18,878	0.10%
2021/08/02	12	21.54	10	21.60	21.60	2	19,120	0.01%
2021/07/30	57.1	21.50	1	21.45	21.60	56.1	19,314	0.29%
2021/07/29	5	21.76	23	21.74	21.70	-18	19,327	-0.09%
2021/07/28	6.5	21.69	9	21.75	21.75	-2.5	19,507	-0.01%
2021/07/27	11	21.87	7	21.85	21.85	4	19,971	0.02%
2021/07/23	13	21.86	9	21.90	21.90	4	20,511	0.02%
2021/07/22	7	21.81	0	0.00	22.00	7	20,972	0.03%
2021/07/21	2	21.90	0	0.00	22.00	2	21,041	0.01%
2021/07/20	1	22.00	0	0.00	22.05	1	21,251	0.00%
2021/07/19	5	22.02	0	0.00	22.05	5	22,468	0.02%
2021/07/16	7	22.05	5	22.00	22.15	2	23,230	0.01%
2021/07/15	21	22.09	0	0.00	22.15	21	23,471	0.09%
2021/07/14	6	22.13	0	0.00	22.20	6	23,724	0.03%
2021/07/13	16	22.19	7	22.14	22.20	9	23,976	0.04%
2021/07/12	1	22.25	0	0.00	22.10	1	24,047	0.00%
2021/07/09	40	22.09	6	22.08	22.10	34	24,178	0.14%
2021/07/08	14	22.32	5	22.35	22.30	9	24,248	0.04%
2021/07/07	6	22.28	18	22.27	22.30	-12	24,722	-0.05%
2021/07/06	0	0.00	93	22.41	22.45	-93	24,891	-0.37%
2021/07/05	10	22.25	0	0.00	22.25	10	25,062	0.04%
2021/07/02	7	22.06	1	22.10	22.05	6	25,366	0.02%
2021/07/01	41.3	22.05	0	0.00	22.00	41.3	25,664	0.16%
2021/06/30	1.2	22.37	25	22.46	22.35	-23.8	25,955	-0.09%
2021/06/29	28	22.05	0	0.00	22.05	28	26,300	0.11%
2021/06/28	2	22.03	4	22.00	22.00	-2	27,021	-0.01%
2021/06/25	2	22.15	12	22.18	22.05	-10	28,652	-0.03%
2021/06/24	4	22.11	12	22.15	22.10	-8	29,580	-0.03%
2021/06/23	13	22.15	0	0.00	22.10	13	29,494	0.04%
2021/06/22	34	22.37	0	0.00	22.30	34	29,422	0.12%
2021/06/21	5.1	22.63	5	22.65	22.60	0.1	29,223	0.00%
2021/06/18	4	23.04	9	23.40	23.05	-5	29,234	-0.02%
2021/06/17	1	22.80	17	23.14	23.05	-16	29,140	-0.05%
2021/06/16	1	22.60	76	22.84	23.00	-75	29,508	-0.25%
2021/06/15	56	22.44	4	22.55	22.50	52	29,564	0.18%
2021/06/11	6	22.65	0	0.00	22.65	6	29,429	0.02%
2021/06/10	34	22.67	8	22.80	22.85	26	29,604	0.09%
2021/06/09	48	22.93	2	23.00	22.95	46	29,422	0.16%
2021/06/08	2	23.10	0	0.00	23.15	2	29,258	0.01%
2021/06/07	31.1	23.00	0	0.00	23.05	31.1	29,400	0.11%
2021/06/04	3	23.20	0	0.00	23.20	3	29,270	0.01%
2021/06/03	1	23.15	3	23.20	23.40	-2	29,369	-0.01%
2021/06/02	42	23.16	7	23.51	23.10	35	29,417	0.12%
2021/06/01	13	23.56	13	23.53	23.45	0	29,497	0.00%
2021/05/31	8	23.31	4	23.35	23.45	4	29,720	0.01%
2021/05/28	4	23.30	0	0.00	23.30	4	29,823	0.01%
2021/05/27	6	22.95	24	23.39	23.40	-18	30,018	-0.06%
2021/05/26	3	23.30	6	23.39	23.30	-3	30,132	-0.01%
2021/05/25	6	23.31	24	23.39	23.35	-18	30,387	-0.06%
2021/05/24	34	23.10	0.3	23.25	23.30	33.7	30,466	0.11%
2021/05/21	40.2	24.04	74.4	25.44	23.30	-34.2	30,619	-0.11%
2021/05/20	19.2	23.21	45	23.44	23.15	-25.8	29,730	-0.09%
2021/05/19	2	22.50	66	22.85	22.80	-64	29,611	-0.22%
2021/05/18	5.2	22.33	127	22.65	22.90	-121.8	29,662	-0.41%	大賣/鉅額交易
2021/05/17	87.1	21.98	14	22.02	21.90	73.1	29,711	0.25%
2021/05/14	235.1	23.02	0	0.00	22.70	235.1	29,477	0.80%	大買/鉅額交易
2021/05/13	15	22.08	20	22.89	22.95	-5	29,414	-0.02%
2021/05/12	106.4	22.64	56	22.22	22.35	50.4	28,977	0.17%	大買/
2021/05/11	31	23.59	2	23.73	23.50	29	28,510	0.10%
2021/05/10	8.1	24.08	0	0.00	24.30	8.1	28,151	0.03%
2021/05/07	25	24.07	30.2	24.44	24.55	-5.2	28,250	-0.02%
2021/05/06	18	24.21	9	24.50	24.30	9	28,595	0.03%
2021/05/05	4.2	23.90	12	24.00	23.90	-7.8	28,795	-0.03%
2021/05/04	25.1	23.38	6	23.39	23.50	19.1	28,742	0.07%
2021/05/03	34.1	24.43	35	24.46	24.35	-0.9	28,422	0.00%
2021/04/29	8	24.95	9	25.02	25.00	-1	28,268	0.00%
2021/04/28	23	24.89	49	24.99	24.90	-26	28,069	-0.09%
2021/04/27	20	24.60	0	0.00	24.65	20	28,040	0.07%
2021/04/26	34	24.67	0.3	24.80	24.75	33.7	27,948	0.12%
2021/04/23	112.3	24.66	10	24.79	24.80	102.3	27,869	0.37%	大買/鉅額交易
2021/04/22	44	27.48	32	27.43	27.40	12	27,381	0.04%
2021/04/21	3	27.50	6	27.73	27.80	-3	26,955	-0.01%
2021/04/20	1	27.60	10	27.73	27.75	-9	26,708	-0.03%
2021/04/19	50	27.59	5	27.67	27.55	45	26,542	0.17%
2021/04/16	13	27.07	4	27.08	27.15	9	26,408	0.03%
2021/04/15	34	26.66	0	0.00	26.70	34	26,404	0.13%
2021/04/14	5.1	26.60	16.2	26.65	26.70	-11.1	26,325	-0.04%
2021/04/13	11.1	27.00	17	27.13	26.80	-5.9	26,419	-0.02%
2021/04/12	60	27.30	9	27.27	27.20	51	26,390	0.19%
2021/04/09	2	27.25	20	27.23	27.20	-18	26,267	-0.07%
2021/04/08	0	0.00	37	27.26	27.15	-37	26,006	-0.14%
2021/04/07	18	27.03	14	27.10	27.10	4	25,692	0.02%
2021/04/06	20	27.09	2	27.23	27.05	18	25,436	0.07%
2021/04/01	17	26.94	14.7	27.14	27.25	2.3	24,961	0.01%
2021/03/31	61	27.05	13	26.83	26.70	48	24,340	0.20%
2021/03/30	71	26.64	24	26.73	27.00	47	23,516	0.20%
2021/03/29	23	26.02	118	25.91	26.10	-95	21,800	-0.44%	大賣/
2021/03/26	0	0.00	10	23.65	23.75	-10	20,833	-0.05%
2021/03/25	6	23.61	8	23.61	23.70	-2	20,876	-0.01%
2021/03/24	2	23.90	0	0.00	23.95	2	20,905	0.01%
2021/03/23	17	23.83	1	24.00	24.00	16	20,979	0.08%
2021/03/22	1	23.50	55	23.72	23.65	-54	21,013	-0.26%
2021/03/19	9	24.01	15.4	23.87	23.85	-6.4	20,917	-0.03%
2021/03/18	16	23.70	11	23.70	23.70	5	20,499	0.02%
2021/03/17	2	23.20	10	23.30	23.30	-8	20,434	-0.04%
2021/03/16	10	23.15	28	23.33	23.30	-18	20,650	-0.09%
2021/03/11	0	0.00	5	22.91	22.95	-5	21,545	-0.02%
2021/03/09	0	0.00	60	22.60	22.70	-60	21,439	-0.28%
2021/03/08	10	22.45	16	22.45	22.40	-6	21,301	-0.03%
2021/03/05	5	22.10	4	22.05	22.40	1	21,213	0.00%
2021/03/04	0	0.00	3	22.32	22.20	-3	21,379	-0.01%
2021/03/03	5	22.46	0	0.00	22.60	5	21,278	0.02%
2021/03/02	14	22.34	11	22.34	22.20	3	21,078	0.01%
2021/02/26	1	21.75	24	22.10	22.20	-23	20,763	-0.11%
2021/02/25	0	0.00	48	22.11	22.30	-48	20,441	-0.23%
2021/02/24	10	22.00	28	21.96	21.90	-18	20,294	-0.09%
2021/02/23	6	21.67	3	21.70	21.75	3	20,153	0.01%
2021/02/22	29	21.86	8.4	21.93	21.80	20.6	19,945	0.10%
2021/02/19	12	21.70	14	21.78	21.85	-2	19,837	-0.01%
2021/02/18	18	21.62	15	21.82	21.90	3	19,673	0.02%
2021/02/17	44	21.94	21	21.75	21.75	23	19,633	0.12%
2021/02/05	5	21.79	3	21.83	21.90	2	19,297	0.01%
2021/02/04	5	21.94	10	22.02	21.80	-5	19,223	-0.03%
2021/02/03	0	0.00	8	21.77	21.80	-8	19,168	-0.04%
2021/02/02	22	21.53	0	0.00	21.50	22	19,207	0.11%
2021/02/01	0	0.00	19	21.34	21.35	-19	19,073	-0.10%
2021/01/29	12	21.83	2	22.10	21.45	10	18,945	0.05%
2021/01/28	27	22.11	10	22.27	22.15	17	18,567	0.09%
2021/01/27	22	21.84	10	22.03	21.80	12	17,970	0.07%
2021/01/26	4	21.48	10	21.45	21.40	-6	17,454	-0.03%
2021/01/25	1	21.40	2	21.23	21.40	-1	17,231	-0.01%
2021/01/22	1	20.75	2.2	20.93	21.30	-1.2	17,126	-0.01%
2021/01/21	3	20.92	19	20.94	20.80	-16	17,116	-0.09%
2021/01/20	77	20.88	10	20.87	20.80	67	17,063	0.39%
2021/01/19	13	21.65	12	21.75	21.50	1	16,553	0.01%
2021/01/18	11	21.46	12	21.47	21.55	-1	16,285	-0.01%
2021/01/15	33	22.53	9	22.79	22.25	24	15,964	0.15%
2021/01/14	11	22.25	5	22.20	22.25	6	15,247	0.04%
2021/01/13	16	21.82	3	21.85	21.80	13	14,793	0.09%
2021/01/12	20	21.68	13	21.83	21.65	7	14,595	0.05%
2021/01/11	4	21.66	40	21.71	21.80	-36	14,313	-0.25%
2021/01/08	17	20.99	18	21.09	21.50	-1	14,022	-0.01%
2021/01/07	4	21.08	9	21.21	21.00	-5	13,760	-0.04%
2021/01/06	65	21.30	4	21.03	21.05	61	13,606	0.45%
2021/01/05	1	21.55	22	21.30	21.55	-21	13,173	-0.16%
2021/01/04	0	0.00	20.1	20.87	20.80	-20.1	12,853	-0.16%
2020/12/30	1	20.75	5	20.86	20.90	-4	12,734	-0.03%
2020/12/29	0	0.00	19	20.80	20.95	-19	12,693	-0.15%
2020/12/28	4	20.80	9	20.87	20.80	-5	12,620	-0.04%
2020/12/25	0	0.00	24	20.56	20.60	-24	12,638	-0.19%
2020/12/24	0	0.00	17	20.50	20.40	-17	12,651	-0.13%
2020/12/23	29	20.34	0	0.00	20.30	29	12,625	0.23%
2020/12/22	4	20.43	5	20.45	20.45	-1	12,649	-0.01%
2020/12/21	12	20.48	3	20.45	20.50	9	12,678	0.07%
2020/12/18	12	20.88	2	20.83	20.70	10	12,601	0.08%
2020/12/17	7	20.86	10	20.86	21.00	-3	12,419	-0.02%
2020/12/16	0	0.00	28	20.71	20.85	-28	12,187	-0.23%
2020/12/15	4	20.45	19	20.51	20.50	-15	12,107	-0.12%
2020/12/14	20	20.73	60	20.70	20.60	-40	11,954	-0.33%
2020/12/11	17	20.57	20	20.57	20.45	-3	11,827	-0.03%
2020/12/10	6	20.60	6	20.57	20.50	0	11,771	0.00%
2020/12/09	4	20.20	19	20.29	20.50	-15	11,429	-0.13%
2020/12/08	32	20.35	17	20.42	20.35	15	11,188	0.13%
2020/12/07	7	19.87	46	19.95	20.10	-39	10,549	-0.37%
2020/12/04	1	19.55	25	19.56	19.55	-24	10,110	-0.24%
2020/12/03	1	19.35	15.7	19.44	19.45	-14.7	9,979	-0.15%
2020/12/02	0	0.00	12	19.36	19.35	-12	9,941	-0.12%
2020/12/01	1	19.20	0	0.00	19.30	1	9,993	0.01%
2020/11/30	13	19.18	2.7	19.29	19.30	10.3	10,289	0.10%
2020/11/27	6	19.28	1	19.30	19.25	5	10,617	0.05%
2020/11/26	4	19.48	0	0.00	19.55	4	10,565	0.04%
2020/11/25	8	19.60	0	0.00	19.55	8	10,762	0.07%
2020/11/24	36	19.69	4	19.68	19.60	32	10,785	0.30%
2020/11/23	5	19.67	15	19.68	19.70	-10	10,790	-0.09%
2020/11/20	1	19.50	1	19.50	19.55	0	10,704	0.00%
2020/11/18	0	0.00	5	19.55	19.55	-5	10,804	-0.05%
2020/11/17	20	19.39	1	19.45	19.40	19	10,887	0.17%
2020/11/16	11	19.40	0	0.00	19.40	11	11,036	0.10%
2020/11/13	0	0.00	0.4	19.10	19.10	-0.4	10,936	0.00%
2020/11/12	3	19.05	1	19.05	19.10	2	10,938	0.02%
2020/11/11	0	0.00	44	19.16	19.35	-44	10,973	-0.40%
2020/11/10	36	18.82	6	19.10	19.10	30	10,799	0.28%
2020/11/09	3	18.80	0	0.00	18.95	3	10,688	0.03%
2020/11/06	0	0.00	1	18.90	18.90	-1	10,631	-0.01%
2020/11/05	0	0.00	6	18.85	18.85	-6	10,731	-0.06%
2020/11/04	7	18.71	4	18.80	18.70	3	10,895	0.03%
2020/11/03	0	0.00	9	18.78	18.75	-9	10,939	-0.08%
2020/10/30	5	18.60	3	18.80	18.60	2	11,214	0.02%
2020/10/29	0	0.00	63	18.85	18.95	-63	11,114	-0.57%
2020/10/28	0	0.00	29	18.74	18.75	-29	11,010	-0.26%
2020/10/26	9	18.62	0	0.00	18.65	9	11,163	0.08%
2020/10/23	2	18.60	0	0.00	18.60	2	11,203	0.02%
2020/10/22	1	18.55	0	0.00	18.50	1	11,314	0.01%
2020/10/21	24	18.55	0	0.00	18.50	24	11,217	0.21%
2020/10/20	5	18.55	0	0.00	18.60	5	11,280	0.04%
2020/10/19	8	18.58	0	0.00	18.55	8	11,369	0.07%
2020/10/16	3	18.55	0	0.00	18.55	3	11,463	0.03%
2020/10/15	14	18.72	2	18.95	18.70	12	11,616	0.10%
2020/10/14	1	18.80	30	18.88	18.95	-29	11,855	-0.24%
2020/10/12	92	18.71	0	0.00	18.70	92	13,454	0.68%
2020/10/08	1	18.90	13	18.89	18.85	-12	13,774	-0.09%
2020/10/06	2	18.95	8	19.13	19.00	-6	14,320	-0.04%
2020/10/05	15	19.01	0	0.00	18.90	15	14,469	0.10%
2020/09/30	6	19.12	0	0.00	19.05	6	14,696	0.04%
2020/09/28	0	0.00	12	19.13	19.30	-12	15,118	-0.08%
2020/09/25	0	0.00	20	18.89	18.90	-20	15,290	-0.13%
2020/09/24	10	18.87	3	19.05	18.80	7	15,362	0.05%
2020/09/23	14	19.07	1	19.20	19.15	13	15,432	0.08%
2020/09/22	11	19.23	8	19.10	19.10	3	15,484	0.02%
2020/09/21	8	19.41	6	19.59	19.35	2	15,530	0.01%
2020/09/18	0	0.00	4	19.41	19.70	-4	15,606	-0.03%
2020/09/17	5	19.38	2	19.40	19.40	3	15,581	0.02%
2020/09/15	3	19.45	31	19.42	19.45	-28	15,849	-0.18%
2020/09/14	0	0.00	78	19.20	19.15	-78	15,963	-0.49%
2020/09/11	0	0.00	1	19.10	19.15	-1	16,078	-0.01%
2020/09/10	25	19.09	3	19.15	19.10	22	16,183	0.14%
2020/09/09	13	19.00	1	19.00	19.00	12	16,241	0.07%
2020/09/08	20	19.18	1	19.15	19.20	19	16,220	0.12%
2020/09/07	2	19.25	10	19.20	19.10	-8	16,361	-0.05%
2020/09/04	0	0.00	30	19.06	19.20	-30	16,455	-0.18%
2020/09/03	36	19.38	1	19.30	19.25	35	16,475	0.21%
2020/09/02	41	19.25	47	19.51	19.60	-6	16,239	-0.04%
2020/09/01	0	0.00	58	18.77	18.85	-58	15,781	-0.37%
2020/08/31	1	18.75	4	18.95	18.50	-3	15,761	-0.02%
2020/08/28	2	18.75	8	18.88	18.85	-6	15,639	-0.04%
2020/08/27	22	18.81	0	0.00	18.90	22	15,778	0.14%
2020/08/26	13	18.82	0	0.00	18.95	13	15,771	0.08%
2020/08/25	43	18.74	1	18.95	18.80	42	15,912	0.26%
2020/08/24	0	0.00	5	18.48	18.45	-5	16,007	-0.03%
2020/08/21	7	18.31	0	0.00	18.40	7	16,093	0.04%
2020/08/20	5	18.42	11	18.37	18.35	-6	15,943	-0.04%
2020/08/19	5	18.65	9	18.76	18.60	-4	15,746	-0.03%
2020/08/18	0	0.00	8	18.71	18.75	-8	15,642	-0.05%
2020/08/17	5	18.60	8	18.70	18.70	-3	15,667	-0.02%
2020/08/14	33	18.60	19	18.63	18.65	14	15,663	0.09%
2020/08/13	0	0.00	20	18.58	18.60	-20	15,700	-0.13%
2020/08/12	0	0.00	2	18.65	18.65	-2	15,674	-0.01%
2020/08/11	0	0.00	9	19.10	18.80	-9	15,679	-0.06%
2020/08/10	5	18.87	31	18.91	19.00	-26	15,801	-0.16%
2020/08/06	4	18.65	0	0.00	18.75	4	15,887	0.03%
2020/08/05	1	18.55	9	18.70	18.60	-8	15,880	-0.05%
2020/08/04	0	0.00	4	18.50	18.45	-4	15,828	-0.03%
2020/08/03	59	18.50	10	18.35	18.35	49	15,804	0.31%
2020/07/31	0	0.00	9	18.58	18.65	-9	15,733	-0.06%
2020/07/30	10	18.30	0	0.00	18.45	10	15,632	0.06%
2020/07/29	0	0.00	6	18.45	18.25	-6	15,560	-0.04%
2020/07/28	2	18.35	0	0.00	18.30	2	15,654	0.01%
2020/07/27	0	0.00	6	18.55	18.35	-6	15,768	-0.04%
2020/07/24	2	18.58	24	18.51	18.45	-22	15,856	-0.14%
2020/07/23	5	18.74	8	18.75	18.75	-3	15,887	-0.02%
2020/07/21	5	18.70	16	18.81	18.85	-11	15,918	-0.07%
2020/07/20	9	18.48	3	18.55	18.50	6	15,865	0.04%
2020/07/17	179	18.44	0.2	18.50	18.40	178.8	15,815	1.13%	大買/鉅額交易
2020/07/16	14	20.00	20	20.00	20.00	-6	15,249	-0.04%
2020/07/15	2.1	20.25	2	20.25	20.20	0.1	14,580	0.00%
2020/07/14	5	20.20	20	20.32	20.10	-15	14,213	-0.11%
2020/07/13	4	20.11	18	20.28	20.25	-14	14,007	-0.10%
2020/07/10	29	20.02	0	0.00	20.00	29	13,953	0.21%
2020/07/09	33	20.31	10	20.44	20.15	23	13,924	0.17%
2020/07/08	11	20.38	1	20.30	20.40	10	13,653	0.07%
2020/07/07	23	20.04	53	20.05	20.05	-30	13,266	-0.23%
2020/07/06	8	19.93	7	19.97	20.05	1	13,210	0.01%
2020/07/03	31	19.92	4	19.96	19.80	27	13,180	0.20%
2020/07/02	3	19.73	50	19.83	19.95	-47	13,274	-0.35%
2020/07/01	5	19.60	14	19.66	19.55	-9	13,300	-0.07%
2020/06/30	8	19.32	1	19.40	19.25	7	13,330	0.05%
2020/06/29	2	19.45	0	0.00	19.45	2	13,548	0.01%
2020/06/24	0	0.00	10	19.45	19.45	-10	13,556	-0.07%
2020/06/23	2	19.25	0	0.00	19.40	2	13,543	0.01%
2020/06/22	1	19.20	0	0.00	19.20	1	13,556	0.01%
2020/06/19	17	19.54	4	19.65	19.50	13	13,614	0.10%
2020/06/18	24	19.50	9	19.58	19.55	15	13,515	0.11%
2020/06/17	0	0.00	18	19.35	19.35	-18	13,523	-0.13%
2020/06/16	0	0.00	7	19.24	19.15	-7	13,735	-0.05%
2020/06/15	18	18.96	101	19.00	18.90	-83	14,173	-0.59%	大賣/
2020/06/12	0	0.00	5	18.85	18.90	-5	14,423	-0.03%
2020/06/11	0	0.00	7	19.15	19.10	-7	14,618	-0.05%
2020/06/10	0	0.00	1	19.20	19.10	-1	14,741	-0.01%
2020/06/09	0	0.00	0	19.20	19.20	0	15,118	0.00%
2020/06/08	0	0.00	3	19.20	19.20	-3	15,383	-0.02%
2020/06/04	0.3	19.00	0	0.00	19.05	0.3	15,404	0.00%
2020/06/02	42	18.95	12.5	18.97	19.00	29.5	15,664	0.19%
2020/06/01	60	18.92	16	18.90	18.90	44	15,699	0.28%
2020/05/27	5	18.60	0	0.00	18.65	5	15,425	0.03%
2020/05/26	3	18.55	6	18.67	18.55	-3	15,503	-0.02%
2020/05/25	1	18.45	0	0.00	18.45	1	15,499	0.01%
2020/05/21	3	18.55	0	0.00	18.60	3	15,507	0.02%
2020/05/20	1	18.50	0	0.00	18.50	1	15,472	0.01%
2020/05/19	10	18.50	0	0.00	18.50	10	15,477	0.06%
2020/05/15	15	18.41	1	18.50	18.45	14	15,571	0.09%
2020/05/14	5	18.63	2	18.70	18.60	3	15,371	0.02%
2020/05/13	3	18.95	0	0.00	19.00	3	15,291	0.02%
2020/05/12	0	0.00	2	18.90	18.80	-2	15,227	-0.01%
2020/05/11	0	0.00	6	18.98	18.80	-6	15,188	-0.04%
2020/05/08	2	18.90	3	18.80	18.80	-1	15,081	-0.01%
2020/05/07	4	18.73	2	18.85	18.70	2	15,020	0.01%
2020/05/06	1	18.60	1	18.70	18.65	0	14,995	0.00%
2020/05/04	3	18.50	2	18.55	18.60	1	14,921	0.01%
2020/04/30	13	19.01	0	0.00	19.10	13	14,818	0.09%
2020/04/29	10	19.10	1	19.05	19.10	9	14,753	0.06%
2020/04/28	0	0.00	1	18.95	18.95	-1	14,786	-0.01%
2020/04/27	1	18.90	11	18.85	18.90	-10	15,015	-0.07%
2020/04/24	1	18.65	0	0.00	18.55	1	14,964	0.01%
2020/04/23	6	18.70	0	0.00	18.75	6	14,936	0.04%
2020/04/22	0	0.00	10	18.63	18.70	-10	14,782	-0.07%
2020/04/17	2	18.75	101	18.85	18.70	-99	14,279	-0.69%	大賣/
2020/04/16	0	0.00	7	18.85	18.85	-7	14,118	-0.05%
2020/04/15	2	18.75	7	18.73	18.85	-5	13,974	-0.04%
2020/04/14	0	0.00	16	18.55	18.55	-16	13,737	-0.12%
2020/04/13	0	0.00	2.3	18.35	18.35	-2.3	13,580	-0.02%
2020/04/10	0	0.00	10	18.25	18.30	-10	13,588	-0.07%
2020/04/09	11	18.17	0	0.00	18.30	11	13,617	0.08%
2020/04/08	8	18.14	1	18.10	18.10	7	13,490	0.05%
2020/04/07	10	18.35	2	17.95	18.10	8	13,391	0.06%
2020/04/06	1	18.00	14	17.84	18.10	-13	13,184	-0.10%
2020/04/01	12	17.80	13	17.61	17.75	-1	12,974	-0.01%
2020/03/31	2	17.80	7	17.81	17.30	-5	12,808	-0.04%
2020/03/27	0	0.00	2	17.55	17.40	-2	12,423	-0.02%
2020/03/26	1	17.15	3	17.25	17.20	-2	12,348	-0.02%
2020/03/25	4	17.30	0	0.00	17.15	4	12,456	0.03%
2020/03/24	0	0.00	4	16.50	16.40	-4	12,272	-0.03%
2020/03/23	0	0.00	1	15.70	15.50	-1	12,403	-0.01%
2020/03/20	9	16.11	0	0.00	16.20	9	12,425	0.07%
2020/03/19	1.3	15.75	1	15.95	15.70	0.3	12,163	0.00%
2020/03/18	4	16.49	2	16.45	16.50	2	11,735	0.02%
2020/03/17	1	16.35	20	16.55	16.50	-19	11,487	-0.17%
2020/03/16	9	16.90	5	16.85	16.75	4	11,272	0.04%
2020/03/13	106	16.50	1	17.00	17.10	105	11,112	0.94%	大買/鉅額交易
2020/03/12	26	17.38	0	0.00	17.20	26	10,597	0.25%
2020/03/11	19	17.85	11	17.90	17.85	8	10,275	0.08%
2020/03/10	4	17.73	166	17.77	17.90	-162	10,250	-1.58%	大賣/鉅額交易
2020/03/09	40	17.91	3	17.92	17.90	37	10,060	0.37%
2020/03/06	19	18.05	1	18.05	18.05	18	9,760	0.18%
2020/03/05	25	18.18	0	0.00	18.15	25	9,657	0.26%
2020/03/04	6	18.15	1	18.20	18.20	5	9,640	0.05%
2020/03/03	14	18.19	0	0.00	18.15	14	9,605	0.15%
2020/03/02	22	18.13	2	18.10	18.10	20	9,672	0.21%
2020/02/27	1	18.25	2	18.40	18.45	-1	10,656	-0.01%
2020/02/26	9	18.12	4	18.38	18.40	5	10,624	0.05%
2020/02/25	14	18.20	0	0.00	18.20	14	10,569	0.13%
2020/02/24	7	18.34	4	18.31	18.30	3	10,610	0.03%
2020/02/21	1	18.35	0	0.00	18.45	1	10,687	0.01%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	1	18.35	0	0.00	18.35	1	10,867	0.01%
2020/02/17	1	18.50	2	18.55	18.55	-1	10,889	-0.01%
2020/02/14	0	0.00	14	18.59	18.55	-14	10,987	-0.13%
2020/02/13	0.1	18.55	11	18.55	18.50	-10.9	11,123	-0.10%
2020/02/12	0	0.00	34	18.51	18.55	-34	11,234	-0.30%
2020/02/10	0	0.00	14	18.43	18.40	-14	11,380	-0.12%
2020/02/07	0	0.00	5	18.55	18.55	-5	11,651	-0.04%
2020/02/06	1	18.50	0	0.00	18.60	1	12,424	0.01%
2020/02/05	42	18.35	12	18.38	18.40	30	12,620	0.24%
2020/02/04	30	18.28	5	18.40	18.40	25	12,713	0.20%
2020/02/03	43	18.03	3	18.05	18.15	40	12,822	0.31%
2020/01/31	41	18.42	10	18.40	18.35	31	12,770	0.24%
2020/01/30	12	18.32	10	18.50	18.35	2	12,702	0.02%
2020/01/20	1	19.10	0	0.00	19.10	1	12,399	0.01%
2020/01/17	10	19.00	5	18.95	19.00	5	12,351	0.04%
2020/01/16	2	18.95	0	0.00	18.95	2	12,359	0.02%
2020/01/15	7	19.00	2	19.00	19.00	5	12,507	0.04%
2020/01/13	2	18.80	0	0.00	18.90	2	12,635	0.02%
2020/01/09	20	18.80	0	0.00	18.80	20	12,872	0.16%
2020/01/08	0	0.00	2	18.70	18.60	-2	13,033	-0.02%
2020/01/07	0	0.00	4	18.80	18.75	-4	13,095	-0.03%
2020/01/06	0	0.00	2	18.85	18.90	-2	13,147	-0.02%
2020/01/03	3	18.85	0	0.00	18.90	3	13,223	0.02%
2019/12/30	5	18.95	2	18.95	18.95	3	13,279	0.02%
2019/12/24	1	18.90	2	18.95	18.95	-1	13,375	-0.01%
2019/12/23	0	0.00	3	19.00	19.00	-3	13,349	-0.02%
2019/12/20	0	0.00	4	18.96	19.00	-4	13,328	-0.03%
2019/12/18	5	18.81	0	0.00	19.00	5	13,142	0.04%
2019/12/17	2	18.90	2	19.00	19.00	0	12,963	0.00%
2019/12/16	0	0.00	1	18.85	18.85	-1	12,788	-0.01%
2019/12/13	2	18.80	19	18.82	18.85	-17	12,756	-0.13%
2019/12/12	2	18.75	16	18.75	18.75	-14	12,662	-0.11%
2019/12/11	8	18.63	0	0.00	18.70	8	12,643	0.06%
2019/12/10	11	18.71	0	0.00	18.75	11	12,621	0.09%
2019/12/09	1	18.80	0	0.00	18.90	1	12,554	0.01%
2019/12/06	0	0.00	1	18.90	18.85	-1	12,692	-0.01%
2019/12/04	0	0.00	2	18.80	18.85	-2	12,621	-0.02%
2019/12/03	0	0.00	17	18.66	18.80	-17	12,693	-0.13%
2019/11/28	0	0.00	5	18.90	18.90	-5	12,702	-0.04%
2019/11/27	6	18.75	0	0.00	18.70	6	12,805	0.05%
2019/11/26	4	18.80	5	19.00	18.75	-1	12,767	-0.01%
2019/11/22	0	0.00	1	18.95	18.90	-1	11,714	-0.01%
2019/11/21	1	18.80	0	0.00	18.90	1	11,761	0.01%
2019/11/20	5	18.95	42	18.90	19.00	-37	11,701	-0.32%
2019/11/19	1	18.95	10	18.90	18.90	-9	11,818	-0.08%
2019/11/18	3	18.73	2.1	18.80	18.90	0.9	11,891	0.01%
2019/11/15	6	18.60	1	18.65	18.55	5	11,897	0.04%
2019/11/14	6	18.40	10	18.40	18.50	-4	11,920	-0.03%
2019/11/13	43	18.35	20	18.35	18.30	23	12,032	0.19%
2019/11/12	1	18.55	0	0.00	18.45	1	12,326	0.01%
2019/11/11	3	18.63	11	18.61	18.65	-8	12,307	-0.06%
2019/11/08	3	18.83	12	18.80	18.80	-9	12,197	-0.07%
2019/11/07	0	0.00	10	18.70	18.70	-10	12,095	-0.08%
2019/11/06	4	18.76	1	18.80	18.70	3	11,995	0.03%
2019/11/05	46	19.01	33.7	19.17	19.05	12.3	11,818	0.10%
2019/11/04	2	18.33	1	18.35	18.50	1	11,147	0.01%
2019/10/30	2	18.20	3	18.23	18.20	-1	10,954	-0.01%
2019/10/29	4	18.24	12	18.20	18.25	-8	10,925	-0.07%
2019/10/28	1	18.20	4	18.31	18.30	-3	10,823	-0.03%
2019/10/25	0	0.00	4	18.28	18.30	-4	10,722	-0.04%
2019/10/24	0	0.00	2	18.25	18.25	-2	10,714	-0.02%
2019/10/23	0	0.00	53	18.29	18.25	-53	10,716	-0.49%
2019/10/22	0	0.00	20	18.20	18.10	-20	10,629	-0.19%
2019/10/21	0	0.00	2	18.00	18.10	-2	10,523	-0.02%
2019/10/18	6	17.95	0	0.00	17.90	6	10,529	0.06%
2019/10/17	9	17.79	0	0.00	17.90	9	10,518	0.09%
2019/10/15	4	17.80	1	17.80	17.80	3	10,153	0.03%
2019/10/14	10	17.88	0	0.00	17.90	10	10,099	0.10%
2019/10/09	1	17.70	0	0.00	17.70	1	10,220	0.01%
2019/10/08	0	0.00	1	17.95	17.85	-1	10,332	-0.01%
2019/10/07	3	17.85	0	0.00	17.80	3	10,323	0.03%
2019/10/04	0	0.00	4	17.85	17.90	-4	10,315	-0.04%
2019/10/03	22	17.85	5	17.77	17.90	17	10,373	0.16%
2019/10/02	1	17.95	1	17.95	17.95	0	10,382	0.00%
2019/10/01	1	18.05	0	0.00	18.10	1	10,359	0.01%
2019/09/27	11	18.00	12	17.93	17.90	-1	10,344	-0.01%
2019/09/26	2	18.13	10	18.10	18.05	-8	10,328	-0.08%
2019/09/25	6	18.21	0	0.00	18.10	6	10,315	0.06%
2019/09/24	38	18.32	3	18.33	18.30	35	10,386	0.34%
2019/09/20	1	18.05	0	0.00	18.05	1	10,415	0.01%
2019/09/18	1	18.30	3	18.35	18.30	-2	10,329	-0.02%
2019/09/16	1	18.35	2	18.35	18.35	-1	10,594	-0.01%
2019/09/12	0	0.00	6	18.32	18.40	-6	10,709	-0.06%
2019/09/11	3	18.13	1	18.10	18.20	2	10,735	0.02%
2019/09/10	3	18.15	0	0.00	18.10	3	10,699	0.03%
2019/09/09	0	0.00	42	18.20	18.25	-42	10,562	-0.40%
2019/09/06	1	18.15	16.5	18.18	18.20	-15.5	10,503	-0.15%
2019/09/05	11	18.06	3	18.20	18.10	8	10,408	0.08%
2019/09/04	3	17.88	12	17.90	18.00	-9	10,261	-0.09%
2019/09/03	2	18.10	0	0.00	17.90	2	10,260	0.02%
2019/09/02	34	18.01	3	18.00	18.05	31	10,403	0.30%
2019/08/30	44	17.90	7	17.95	17.95	37	10,282	0.36%
2019/08/29	4	17.71	5	17.71	17.80	-1	10,150	-0.01%
2019/08/27	0	0.00	4	17.61	17.60	-4	10,051	-0.04%
2019/08/26	6	17.48	0	0.00	17.50	6	10,022	0.06%
2019/08/23	6	17.66	7	17.61	17.70	-1	10,014	-0.01%
2019/08/22	24.5	17.51	1	17.60	17.50	23.5	10,016	0.23%
2019/08/21	16	17.60	2	17.55	17.55	14	10,063	0.14%
2019/08/20	13	17.78	0	0.00	17.65	13	9,838	0.13%
2019/08/19	16	18.01	0.2	18.00	17.80	15.8	9,671	0.16%
2019/08/16	3	17.75	0	0.00	17.85	3	9,614	0.03%
2019/08/15	7	17.81	0	0.00	17.65	7	9,373	0.07%
2019/08/14	14	18.38	4	18.25	18.15	10	9,001	0.11%
2019/08/12	3	18.45	0	0.00	18.55	3	8,830	0.03%
2019/08/08	1	18.65	0	0.00	18.60	1	8,871	0.01%
2019/08/07	6	18.54	0	0.00	18.50	6	8,997	0.07%
2019/07/30	0	0.00	3	19.20	19.25	-3	9,084	-0.03%
2019/07/26	0	0.00	2	19.15	19.15	-2	9,295	-0.02%
2019/07/25	0	0.00	10	19.30	19.45	-10	9,238	-0.11%
2019/07/24	0	0.00	3	19.30	19.30	-3	9,258	-0.03%
2019/07/23	0	0.00	12	19.21	19.25	-12	9,258	-0.13%
2019/07/22	1	19.10	0	0.00	19.05	1	9,252	0.01%
2019/07/19	7	19.34	0	0.00	19.20	7	9,203	0.08%
2019/07/16	0	0.00	4	19.50	19.50	-4	9,336	-0.04%
2019/07/15	9	19.35	3	19.38	19.45	6	9,360	0.06%
2019/07/12	18	20.46	8	20.43	20.45	10	9,324	0.11%
2019/07/11	5	20.35	0	0.00	20.35	5	9,311	0.05%
2019/07/10	2	20.30	0	0.00	20.25	2	9,354	0.02%
2019/07/09	0	0.00	6	20.29	20.30	-6	9,387	-0.06%
2019/07/08	2	20.35	2	20.30	20.30	0	9,347	0.00%
2019/07/05	4	20.53	12	20.46	20.50	-8	9,376	-0.09%
2019/07/04	8	20.47	3	20.50	20.55	5	9,477	0.05%
2019/07/03	2	20.48	0	0.00	20.45	2	9,512	0.02%
2019/07/01	8	20.53	10	20.52	20.50	-2	9,702	-0.02%
2019/06/28	3	20.25	0.2	20.30	20.35	2.8	9,609	0.03%
2019/06/27	1	20.30	21	20.20	20.25	-20	9,603	-0.21%
2019/06/20	1	20.05	5	20.10	20.00	-4	9,600	-0.04%
2019/06/19	0	0.00	20	19.95	20.00	-20	9,485	-0.21%
2019/06/12	2	19.85	10	19.85	19.85	-8	9,693	-0.08%
2019/06/10	10	19.85	3	19.83	19.85	7	9,677	0.07%
2019/06/06	0	0.00	1	19.60	19.60	-1	9,560	-0.01%
2019/06/05	0	0.00	3	19.70	19.60	-3	9,583	-0.03%
2019/06/03	2	19.38	6	19.50	19.45	-4	9,660	-0.04%
2019/05/31	1	19.50	16	19.53	19.65	-15	9,709	-0.15%
2019/05/30	0	0.00	4	19.28	19.40	-4	9,586	-0.04%
2019/05/29	10	19.00	3	19.08	19.15	7	9,717	0.07%
2019/05/28	0	0.00	2	19.15	19.05	-2	10,020	-0.02%
2019/05/27	2	19.00	2	19.05	19.05	0	10,087	0.00%
2019/05/24	2	19.00	0	0.00	19.00	2	10,163	0.02%
2019/05/23	5	18.96	5	19.00	19.00	0	10,196	0.00%
2019/05/22	3	19.00	0	0.00	18.95	3	10,146	0.03%
2019/05/20	0	0.00	39	18.80	18.85	-39	10,214	-0.38%
2019/05/17	2	18.80	6	18.82	18.80	-4	10,205	-0.04%
2019/05/16	1	18.75	2	18.80	18.75	-1	10,203	-0.01%
2019/05/15	18	18.91	7	18.85	18.85	11	10,200	0.11%
2019/05/14	14	19.07	0	0.00	19.10	14	10,188	0.14%
2019/05/13	11	19.22	50	19.30	19.20	-39	10,044	-0.39%
2019/05/10	3	19.48	5	19.50	19.50	-2	10,174	-0.02%
2019/05/09	11	19.42	1	19.65	19.35	10	10,223	0.10%
2019/05/08	14	19.69	2.3	19.66	19.65	11.7	10,250	0.11%
2019/05/07	7	19.79	0	0.00	19.90	7	10,474	0.07%
2019/05/06	1	19.70	6	19.60	19.60	-5	10,626	-0.05%
2019/05/03	3	20.00	4	19.95	20.00	-1	10,420	-0.01%
2019/05/02	5	19.95	0	0.00	19.90	5	10,420	0.05%
2019/04/29	2	19.85	5	19.80	19.90	-3	10,433	-0.03%
2019/04/25	0	0.00	50	19.80	19.80	-50	10,411	-0.48%
2019/04/24	2	19.85	21	19.85	19.85	-19	10,465	-0.18%
2019/04/23	0	0.00	9	19.69	19.70	-9	10,416	-0.09%
2019/04/22	4	19.71	9	19.74	19.70	-5	10,346	-0.05%
2019/04/19	8	19.65	6	19.63	19.60	2	10,338	0.02%
2019/04/18	2	19.60	18	19.61	19.60	-16	10,344	-0.15%
2019/04/17	7	19.43	6	19.45	19.50	1	10,327	0.01%
2019/04/16	38	19.36	31	19.34	19.35	7	10,112	0.07%
2019/04/15	7	19.37	0	0.00	19.45	7	10,097	0.07%
2019/04/12	11	19.31	1	19.25	19.25	10	10,076	0.10%
2019/04/11	9	19.39	2	19.45	19.35	7	10,102	0.07%
2019/04/10	2	19.48	3	19.55	19.55	-1	10,053	-0.01%
2019/04/09	7	19.42	4.3	19.41	19.50	2.7	9,955	0.03%
2019/04/08	21	19.46	36.1	19.33	19.50	-15.1	9,935	-0.15%
2019/04/02	9	19.12	5	19.10	19.10	4	9,683	0.04%
2019/04/01	12.3	19.15	10	19.05	19.05	2.3	9,660	0.02%
2019/03/29	0	0.00	31	19.03	19.15	-31	9,531	-0.33%
2019/03/28	5	19.00	11	18.98	19.00	-6	9,485	-0.06%
2019/03/27	30	19.00	22	18.98	19.00	8	9,500	0.08%
2019/03/26	11	18.94	37	18.86	18.90	-26	9,466	-0.27%
2019/03/25	29	18.74	10	18.83	18.85	19	9,456	0.20%
2019/03/22	0	0.00	2	19.05	19.10	-2	9,221	-0.02%
2019/03/21	10	19.00	0	0.00	19.00	10	9,203	0.11%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/19	2	19.03	6	19.04	19.00	-4	9,244	-0.04%
2019/03/18	6	18.89	18	18.85	19.00	-12	9,209	-0.13%
2019/03/15	16	18.80	5	18.90	18.75	11	9,342	0.12%
2019/03/12	1	18.80	0	0.00	18.80	1	9,302	0.01%
2019/03/11	0	0.00	20	18.80	18.75	-20	9,316	-0.21%
2019/03/08	2	18.80	1	18.80	18.90	1	9,367	0.01%
2019/03/07	0	0.00	3	19.05	19.00	-3	9,522	-0.03%
2019/03/05	10	18.90	0	0.00	18.90	10	9,530	0.10%
2019/03/04	44	18.86	12	18.96	18.95	32	9,568	0.33%
2019/02/27	3	18.95	113	19.00	19.10	-110	9,392	-1.17%	大賣/鉅額交易
2019/02/26	2	18.65	21	18.73	18.80	-19	9,065	-0.21%
2019/02/25	10	18.40	25	18.41	18.45	-15	8,678	-0.17%
2019/02/22	2	18.25	22	18.29	18.35	-20	8,646	-0.23%
2019/02/21	1	18.30	5	18.30	18.30	-4	8,666	-0.05%
2019/02/20	5	18.25	62	18.21	18.30	-57	8,696	-0.66%
2019/02/19	1	18.25	5	18.30	18.30	-4	8,623	-0.05%
2019/02/18	19	18.24	0	0.00	18.20	19	8,650	0.22%
2019/02/15	6	18.17	1	18.25	18.10	5	8,676	0.06%
2019/02/14	13	18.27	0	0.00	18.15	13	8,603	0.15%
2019/02/13	24	18.38	1	18.35	18.35	23	8,586	0.27%
2019/02/12	44	18.48	11	18.45	18.45	33	8,516	0.39%
2019/02/11	60	18.38	9	18.42	18.50	51	8,457	0.60%
2019/01/30	7	18.20	3	18.25	18.20	4	8,245	0.05%
2019/01/29	2	18.05	1	18.10	18.10	1	8,079	0.01%
2019/01/28	100	17.95	19	17.95	18.10	81	7,968	1.02%
2019/01/25	5	17.70	7	17.76	17.80	-2	7,712	-0.03%
2019/01/24	2	17.63	0	0.00	17.65	2	7,551	0.03%
2019/01/22	0	0.00	2	17.68	17.65	-2	7,613	-0.03%
2019/01/21	0	0.00	3	17.63	17.65	-3	7,579	-0.04%
2019/01/18	2	17.55	12	17.55	17.55	-10	7,593	-0.13%
2019/01/17	1	17.50	0	0.00	17.50	1	7,598	0.01%
2019/01/16	65	17.54	0	0.00	17.50	65	7,636	0.85%
2019/01/15	112	17.50	0	0.00	17.50	112	7,662	1.46%	大買/鉅額交易
2019/01/14	2	17.55	2	17.50	17.55	0	7,653	0.00%
2019/01/11	5	17.60	0	0.00	17.60	5	7,776	0.06%
2019/01/09	0	0.00	4	17.53	17.60	-4	7,801	-0.05%
2019/01/08	2	17.43	0	0.00	17.35	2	7,709	0.03%
2019/01/07	12	17.33	0	0.00	17.45	12	7,819	0.15%
2019/01/04	7	17.14	10	17.17	17.10	-3	7,823	-0.04%
2019/01/03	2	17.33	0	0.00	17.40	2	8,101	0.02%
2019/01/02	0	0.00	1	17.60	17.45	-1	8,116	-0.01%
2018/12/28	1	17.45	0	0.00	17.45	1	8,103	0.01%
2018/12/27	2	17.63	0	0.00	17.50	2	8,195	0.02%
2018/12/26	2	17.45	0	0.00	17.50	2	8,252	0.02%
2018/12/25	2	17.43	0	0.00	17.60	2	8,225	0.02%
2018/12/24	0	0.00	1	17.45	17.65	-1	8,248	-0.01%
2018/12/22	3	17.43	0	0.00	17.40	3	8,275	0.04%
2018/12/21	0	0.00	2	17.50	17.40	-2	8,369	-0.02%
2018/12/20	2	17.53	0	0.00	17.45	2	8,301	0.02%
2018/12/19	0	0.00	5	17.64	17.65	-5	8,293	-0.06%
2018/12/18	3	17.40	0	0.00	17.50	3	8,287	0.04%
2018/12/14	2	17.70	0	0.00	17.60	2	8,452	0.02%
2018/12/13	0	0.00	4	17.73	17.80	-4	8,436	-0.05%
2018/12/11	1	17.30	0	0.00	17.35	1	8,345	0.01%
2018/12/10	10	17.47	0	0.00	17.30	10	8,338	0.12%
2018/12/07	2	17.50	0	0.00	17.55	2	8,196	0.02%
2018/12/06	9	17.49	1	17.45	17.55	8	8,204	0.10%
2018/12/05	3	17.70	0	0.00	17.80	3	7,978	0.04%
2018/12/04	2	17.90	5	18.00	17.90	-3	7,972	-0.04%
2018/12/03	4	17.86	3	17.95	17.90	1	7,930	0.01%
2018/11/30	3	17.63	4	17.73	17.60	-1	7,810	-0.01%
2018/11/29	3	17.50	30	17.65	17.50	-27	7,609	-0.35%
2018/11/28	16	17.55	10	17.50	17.70	6	7,528	0.08%
2018/11/27	0	0.00	3	17.70	17.65	-3	7,466	-0.04%
2018/11/26	3	17.45	3	17.70	17.45	0	7,428	0.00%
2018/11/21	3	17.45	0	0.00	17.45	3	7,545	0.04%
2018/11/20	3	17.45	0	0.00	17.50	3	7,587	0.04%
2018/11/16	0	0.00	2	17.75	17.70	-2	7,947	-0.03%
2018/11/15	30	17.45	4	17.55	17.60	26	7,937	0.33%
2018/11/14	3	17.25	3	17.50	17.35	0	7,966	0.00%
2018/11/13	7	17.27	1	17.35	17.45	6	7,964	0.08%
2018/11/12	0	0.00	3	17.70	17.55	-3	7,977	-0.04%
2018/11/09	7	17.56	0	0.00	17.45	7	7,957	0.09%
2018/11/08	0	0.00	3	18.05	17.80	-3	7,919	-0.04%
2018/11/07	0	0.00	3	17.70	17.85	-3	7,877	-0.04%
2018/11/05	0	0.00	3	17.50	17.50	-3	8,001	-0.04%
2018/11/02	0	0.00	3	17.35	17.35	-3	8,043	-0.04%
2018/11/01	0	0.00	3	17.20	17.20	-3	8,172	-0.04%
2018/10/31	0	0.00	6	17.00	17.05	-6	8,113	-0.07%
2018/10/29	0	0.00	1	16.80	16.90	-1	8,124	-0.01%
2018/10/26	3	16.75	3	16.95	16.75	0	8,220	0.00%
2018/10/25	0	0.00	8	16.83	16.85	-8	8,255	-0.10%
2018/10/18	7	17.21	0	0.00	17.20	7	8,116	0.09%
2018/10/15	6	17.44	0	0.00	17.40	6	8,438	0.07%
2018/10/12	24	17.48	0	0.00	17.65	24	8,395	0.29%
2018/10/11	34	17.72	2	17.70	17.45	32	8,529	0.38%
2018/10/09	3	18.43	0	0.00	18.45	3	8,235	0.04%
2018/10/08	0	0.00	3	18.67	18.55	-3	8,276	-0.04%
2018/10/05	13	18.47	5	18.62	18.50	8	8,319	0.10%
2018/10/04	9	18.65	0	0.00	18.60	9	8,239	0.11%
2018/10/02	10	18.80	0	0.00	18.85	10	8,303	0.12%
2018/10/01	0	0.00	1	19.05	19.05	-1	8,340	-0.01%
2018/09/28	0	0.00	3	19.00	18.95	-3	8,335	-0.04%
2018/09/27	4	18.88	2	18.80	19.00	2	8,274	0.02%
2018/09/21	6	18.78	0	0.00	18.80	6	8,301	0.07%
2018/09/17	0	0.00	4	18.93	18.90	-4	8,446	-0.05%
2018/09/14	3	18.75	3.5	18.91	18.85	-0.5	8,604	-0.01%
2018/09/13	4	18.75	0	0.00	18.80	4	8,637	0.05%
2018/09/04	0	0.00	10	19.30	19.30	-10	9,746	-0.10%
2018/08/30	2	19.10	0	0.00	19.10	2	9,885	0.02%
2018/08/29	0	0.00	1	19.15	19.20	-1	9,937	-0.01%
2018/08/28	0	0.00	1	19.15	19.20	-1	10,043	-0.01%
2018/08/27	0	0.00	3	19.30	19.15	-3	9,975	-0.03%
2018/08/24	6	19.00	11	18.96	19.05	-5	10,183	-0.05%
2018/08/23	6	18.55	0	0.00	18.65	6	9,863	0.06%
2018/08/22	2	18.65	0	0.00	18.65	2	9,795	0.02%
2018/08/20	5	18.68	0	0.00	18.60	5	9,674	0.05%
2018/08/17	1	18.85	1	18.90	18.85	0	9,630	0.00%
2018/08/13	3	18.75	1	18.80	18.75	2	9,580	0.02%
2018/08/10	3	18.97	4	19.00	18.90	-1	9,501	-0.01%
2018/08/09	8	18.96	0	0.00	19.00	8	9,414	0.08%
2018/08/08	10	19.20	4	19.19	19.15	6	9,413	0.06%
2018/08/06	8	19.00	5	18.95	19.05	3	9,307	0.03%
2018/07/30	0	0.00	2	18.85	18.90	-2	9,717	-0.02%
2018/07/27	8	18.84	0	0.00	18.85	8	9,633	0.08%
2018/07/26	0	0.00	2	18.93	18.95	-2	9,639	-0.02%
2018/07/24	0	0.00	7	18.97	19.00	-7	9,781	-0.07%
2018/07/23	15	18.93	17	18.98	18.95	-2	9,831	-0.02%
2018/07/20	0	0.00	14	19.85	19.85	-14	9,736	-0.14%
2018/07/19	0	0.00	2	19.85	19.85	-2	9,541	-0.02%
2018/07/18	1	19.70	2	19.75	19.80	-1	9,519	-0.01%
2018/07/17	0	0.00	2	19.60	19.65	-2	9,464	-0.02%
2018/07/16	3	19.50	1	19.55	19.50	2	9,272	0.02%
2018/07/12	0	0.00	10.1	19.26	19.30	-10.1	9,145	-0.11%
2018/07/11	5	19.17	0	0.00	19.25	5	9,136	0.05%
2018/07/09	1	19.00	0	0.00	19.00	1	9,217	0.01%
2018/07/06	0	0.00	3	18.80	18.80	-3	9,303	-0.03%
2018/07/05	5	18.95	0	0.00	18.90	5	9,255	0.05%
2018/07/03	2	19.00	0	0.00	18.95	2	9,544	0.02%
2018/06/29	3	19.00	2	19.05	19.20	1	9,537	0.01%
2018/06/28	9	18.95	0	0.00	18.95	9	9,424	0.10%
2018/06/27	5	19.10	0	0.00	19.10	5	9,332	0.05%
2018/06/26	0	0.00	1.1	19.16	19.25	-1.1	9,280	-0.01%
2018/06/25	8	19.18	0	0.00	19.20	8	9,177	0.09%
2018/06/22	4	19.33	0	0.00	19.25	4	9,052	0.04%
2018/06/21	2	19.48	0	0.00	19.45	2	8,920	0.02%
2018/06/20	7	19.51	0	0.00	19.55	7	8,960	0.08%
2018/06/19	2	19.55	15	19.62	19.60	-13	8,889	-0.15%
2018/06/15	15	19.52	0	0.00	19.85	15	8,709	0.17%
2018/06/14	9	19.69	0	0.00	19.60	9	8,385	0.11%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/12	5	19.82	0	0.00	19.80	5	8,365	0.06%
2018/06/11	0	0.00	3	20.05	19.95	-3	8,321	-0.04%
2018/06/07	0	0.00	1	20.00	20.10	-1	8,253	-0.01%
2018/06/06	50	19.95	2	19.95	20.00	48	8,225	0.58%
2018/06/05	5	19.80	0	0.00	19.80	5	8,152	0.06%
2018/06/04	2	19.83	1	19.85	19.75	1	8,082	0.01%
2018/06/01	1	19.75	0	0.00	19.80	1	7,999	0.01%
2018/05/31	3	19.78	0	0.00	19.70	3	8,012	0.04%
2018/05/30	3	19.83	0	0.00	19.75	3	7,769	0.04%
2018/05/29	2	20.00	0	0.00	20.05	2	7,812	0.03%
2018/05/28	0	0.00	1	19.95	19.95	-1	7,875	-0.01%
2018/05/25	2	19.80	1	19.85	19.80	1	8,012	0.01%
2018/05/24	2	19.83	0	0.00	19.80	2	8,043	0.02%
2018/05/23	2	19.88	1	19.90	19.80	1	8,190	0.01%
2018/05/22	4	19.89	0	0.00	19.85	4	8,334	0.05%
2018/05/21	1	19.85	0	0.00	19.90	1	8,454	0.01%
2018/05/18	1	19.85	0	0.00	19.85	1	8,517	0.01%
2018/05/17	1	20.00	0	0.00	19.85	1	8,628	0.01%
2018/05/16	1	19.85	0	0.00	20.05	1	8,686	0.01%
2018/05/15	1	19.85	0	0.00	19.95	1	8,806	0.01%
2018/05/14	2	20.10	0	0.00	20.15	2	9,130	0.02%
2018/05/11	0	0.00	30	20.10	20.20	-30	9,149	-0.33%
2018/05/10	8	19.65	2	19.68	19.80	6	9,003	0.07%
2018/05/09	1	19.20	0	0.00	19.35	1	8,612	0.01%
2018/05/08	4	19.38	0	0.00	19.35	4	8,695	0.05%
2018/05/04	5	19.25	0	0.00	19.20	5	8,783	0.06%
2018/05/03	1	19.25	0	0.00	19.25	1	8,958	0.01%
2018/04/30	4	19.41	0	0.00	19.40	4	9,315	0.04%
2018/04/26	2	19.55	0	0.00	19.55	2	9,142	0.02%
2018/04/23	11	19.85	0	0.00	19.80	11	9,066	0.12%
2018/04/20	0	0.00	2	19.70	19.90	-2	9,074	-0.02%
2018/04/18	0	0.00	3	19.60	19.55	-3	9,052	-0.03%
2018/04/17	20	19.60	0	0.00	19.60	20	9,185	0.22%
2018/04/13	4	20.00	0	0.00	19.95	4	9,155	0.04%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/10	3	19.55	0	0.00	19.55	3	9,028	0.03%
2018/04/09	3	19.67	2	19.55	19.55	1	8,998	0.01%
2018/04/03	1	19.80	0	0.00	19.80	1	8,842	0.01%
2018/03/31	0	0.00	0	19.95	19.95	0	8,879	0.00%
2018/03/30	0	0.00	1	20.00	19.80	-1	8,876	-0.01%
2018/03/29	1	19.90	0	0.00	19.85	1	8,787	0.01%
2018/03/27	9	20.10	5	20.10	20.05	4	8,714	0.05%
2018/03/23	1	19.85	1	19.75	19.90	0	8,700	0.00%
2018/03/22	1	20.30	0	0.00	20.15	1	8,694	0.01%
2018/03/21	5	20.23	1	20.25	20.25	4	8,645	0.05%
2018/03/20	13	20.24	0	0.00	20.25	13	8,761	0.15%
2018/03/19	1	20.80	7	20.87	20.95	-6	8,526	-0.07%
2018/03/16	2	20.75	1	20.90	20.80	1	8,497	0.01%
2018/03/15	3	20.65	0	0.00	20.60	3	8,391	0.04%
2018/03/14	1	20.60	0	0.00	20.80	1	8,400	0.01%
2018/03/13	3	20.60	0	0.00	20.70	3	8,457	0.04%
2018/03/12	0	0.00	2	20.60	20.65	-2	8,523	-0.02%
2018/03/07	2	20.23	11.6	20.21	20.30	-9.6	8,536	-0.11%
2018/03/02	1	19.90	2	19.90	20.00	-1	8,935	-0.01%
2018/03/01	0	0.00	5	20.10	20.25	-5	8,997	-0.06%
2018/02/22	10	19.87	0	0.00	19.80	10	8,689	0.12%
2018/02/12	3	19.85	0	0.00	19.75	3	8,700	0.03%
2018/02/09	3	19.72	0	0.00	19.85	3	8,770	0.03%
2018/02/08	11	20.05	0	0.00	19.95	11	8,772	0.13%
2018/02/06	14	20.10	1	19.85	19.80	13	8,814	0.15%
2018/02/05	15	20.95	8	20.95	20.90	7	8,541	0.08%
2018/02/02	0	0.00	42	21.50	21.40	-42	8,838	-0.48%
2018/01/31	10	21.40	7	21.45	21.70	3	9,034	0.03%
2018/01/30	2	21.40	1	21.55	21.35	1	8,911	0.01%
2018/01/29	0	0.00	1	21.60	21.70	-1	8,862	-0.01%
2018/01/26	5	21.52	0	0.00	21.40	5	8,834	0.06%
2018/01/25	3	21.20	34	21.46	21.80	-31	8,693	-0.36%
2018/01/19	0	0.00	5	20.90	20.95	-5	8,918	-0.06%
2018/01/18	0	0.00	1	20.65	20.80	-1	8,934	-0.01%
2018/01/16	4	20.50	0	0.00	20.60	4	8,963	0.04%
2018/01/15	10	20.55	0	0.00	20.45	10	8,988	0.11%
2018/01/12	10	20.50	0	0.00	20.60	10	9,018	0.11%
2018/01/11	1	20.30	3	20.30	20.30	-2	8,971	-0.02%
2018/01/10	8	20.80	1	20.85	20.75	7	8,930	0.08%
2018/01/09	20	21.00	0	0.00	20.90	20	9,020	0.22%
2018/01/08	0	0.00	3	21.10	21.25	-3	9,148	-0.03%
2018/01/05	0	0.00	1	21.05	21.10	-1	9,232	-0.01%
2018/01/04	1	20.75	0	0.00	20.90	1	9,393	0.01%
2018/01/03	0	0.00	1	21.00	20.95	-1	9,550	-0.01%
2018/01/02	0	0.00	1	21.10	21.10	-1	9,509	-0.01%