仁寶 (2324)-日盛-新竹券商分點個股進出

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
35.50
漲跌
▲1.00
漲幅
+2.90%
成交量
23,810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-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-新竹券商分點個股進出
日盛-新竹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	0	0.00	3	25.57	25.65	-3	12,730	-0.02%
2023/04/06	0	0.00	1	25.10	25.45	-1	12,503	-0.01%
2023/03/31	1	25.35	6	25.32	25.25	-5	12,322	-0.04%
2023/03/30	0	0.00	20	25.15	25.25	-20	12,469	-0.16%
2023/03/29	0	0.00	13	24.79	24.80	-13	12,536	-0.10%
2023/03/24	0	0.00	2	24.70	24.70	-2	13,798	-0.01%
2023/03/23	1	24.80	6	24.91	24.85	-5	13,642	-0.04%
2023/03/22	0	0.00	2	24.50	24.70	-2	13,471	-0.01%
2023/03/21	0	0.00	4.1	24.35	24.30	-4.1	13,442	-0.03%
2023/03/20	0	0.00	5.1	24.10	24.00	-5.1	13,388	-0.04%
2023/03/17	0	0.00	3	24.30	24.20	-3	13,338	-0.02%
2023/03/16	3	23.97	4.4	23.99	24.20	-1.4	13,026	-0.01%
2023/03/15	7	24.41	0	0.00	24.25	7	12,778	0.05%
2023/03/14	1	24.65	3	24.40	24.35	-2	12,691	-0.02%
2023/03/13	1	24.65	0.3	24.47	24.65	0.7	12,629	0.01%
2023/03/10	1	24.50	2	24.60	24.65	-1	12,437	-0.01%
2023/03/09	1	24.65	0	0.00	24.75	1	12,385	0.01%
2023/03/08	1	24.70	27	24.80	24.80	-26	12,562	-0.21%
2023/03/07	0	0.00	1	24.75	24.85	-1	12,695	-0.01%
2023/03/06	1	24.60	29.4	24.79	24.85	-28.4	12,786	-0.22%
2023/03/03	0	0.00	2.1	24.40	24.40	-2.1	12,706	-0.02%
2023/03/02	1	24.05	7	24.26	24.25	-6	12,801	-0.05%
2023/03/01	6	24.19	2	24.25	24.25	4	12,786	0.03%
2023/02/24	0	0.00	16	24.23	24.15	-16	12,860	-0.12%
2023/02/23	0	0.00	1.2	24.00	24.15	-1.2	12,846	-0.01%
2023/02/22	1	23.70	2	23.55	23.70	-1	12,771	-0.01%
2023/02/17	0.2	23.50	10	23.60	23.55	-9.9	13,002	-0.08%
2023/02/13	0	0.00	1	23.60	23.70	-1	12,924	-0.01%
2023/02/10	2	23.55	0	0.00	23.45	2	12,848	0.02%
2023/02/08	1	23.50	0	0.00	23.50	1	12,855	0.01%
2023/02/07	0	0.00	1.3	23.52	23.60	-1.3	12,873	-0.01%
2023/02/06	2	23.53	11	23.45	23.40	-9	12,765	-0.07%
2023/02/02	5	22.90	0	0.00	23.05	5	12,592	0.04%
2023/02/01	3	22.67	20	22.78	22.80	-17	12,490	-0.14%
2023/01/31	3.1	22.81	0	0.00	22.60	3.1	12,547	0.02%
2023/01/30	1	22.90	4	23.08	23.20	-3	12,313	-0.02%
2023/01/17	0	0.00	1	22.80	22.85	-1	12,125	-0.01%
2023/01/12	2	22.75	0	0.00	22.70	2	12,602	0.02%
2023/01/10	0	0.00	1	23.10	23.25	-1	12,964	-0.01%
2023/01/06	0	0.00	1	23.05	23.05	-1	13,176	-0.01%
2023/01/05	0	0.00	23	23.15	23.00	-23	13,362	-0.17%
2023/01/04	0	0.00	1	23.20	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	1	23.05	23.20	-1	13,536	-0.01%
2022/12/30	10	23.00	0	0.00	23.05	10	13,484	0.07%
2022/12/29	0	0.00	38	22.78	23.05	-38	13,441	-0.28%
2022/12/28	0	0.00	2	22.95	22.95	-2	13,509	-0.01%
2022/12/27	0	0.00	1	23.05	23.00	-1	13,663	-0.01%
2022/12/26	1	22.90	4	22.93	23.00	-3	13,737	-0.02%
2022/12/23	0	0.00	2	22.85	22.95	-2	13,967	-0.01%
2022/12/21	0	0.00	3	22.72	22.85	-3	14,272	-0.02%
2022/12/20	12	22.63	1	22.70	22.70	11	14,104	0.08%
2022/12/19	68	22.59	1	22.70	22.85	67	13,870	0.48%
2022/12/16	0	0.00	1	22.85	22.85	-1	13,275	-0.01%
2022/12/14	0	0.00	1	22.00	22.00	-1	13,622	-0.01%
2022/12/09	0	0.00	16	21.87	21.95	-16	14,698	-0.11%
2022/12/06	5	21.65	0	0.00	21.70	5	14,916	0.03%
2022/12/05	0	0.00	1	21.80	21.85	-1	14,939	-0.01%
2022/12/02	1	21.60	0	0.00	21.55	1	14,949	0.01%
2022/12/01	12	21.64	0	0.00	21.55	12	14,917	0.08%
2022/11/30	4	21.41	8	21.55	21.65	-4	14,812	-0.03%
2022/11/29	1	21.55	0	0.00	21.50	1	14,615	0.01%
2022/11/28	1	21.40	0	0.00	21.75	1	14,614	0.01%
2022/11/25	2	21.48	0	0.00	21.60	2	14,694	0.01%
2022/11/22	14	20.81	0	0.00	20.90	14	14,772	0.09%
2022/11/21	12.4	21.06	0	0.00	21.10	12.4	14,560	0.09%
2022/11/17	2.2	21.45	0	0.00	21.60	2.2	14,440	0.02%
2022/11/16	0	0.00	1	22.00	21.70	-1	14,421	-0.01%
2022/11/15	0	0.00	11	21.89	21.95	-11	14,465	-0.08%
2022/11/14	10	21.80	0	0.00	22.00	10	14,450	0.07%
2022/11/11	1	21.90	13	21.96	22.05	-12	14,255	-0.08%
2022/11/09	2	21.55	2	21.75	21.80	0	14,301	0.00%
2022/11/08	2	21.33	0	0.00	21.45	2	14,680	0.01%
2022/11/07	1	21.25	4	21.35	21.45	-3	14,641	-0.02%
2022/11/01	0	0.00	1	21.10	20.90	-1	14,687	-0.01%
2022/10/28	1	20.75	1	20.75	20.75	0	14,713	0.00%
2022/10/27	0	0.00	1	20.65	20.60	-1	14,779	-0.01%
2022/10/26	3	20.65	0	0.00	20.55	3	14,771	0.02%
2022/10/21	1	20.80	0	0.00	20.85	1	14,742	0.01%
2022/10/20	1	20.90	0	0.00	21.05	1	14,553	0.01%
2022/10/19	2	21.08	0	0.00	21.05	2	14,367	0.01%
2022/10/18	2	21.08	0	0.00	21.15	2	14,133	0.01%
2022/10/14	2	21.45	1	21.60	21.40	1	14,140	0.01%
2022/10/13	2	21.40	8	21.54	21.70	-6	14,249	-0.04%
2022/10/12	0	0.00	1	21.60	21.50	-1	14,308	-0.01%
2022/10/11	1	21.50	27	21.52	21.35	-26	14,472	-0.18%
2022/10/07	1	21.65	0	0.00	21.60	1	14,351	0.01%
2022/10/05	1	21.70	2	21.85	21.70	-1	14,545	-0.01%
2022/10/03	1	21.50	0	0.00	21.45	1	14,387	0.01%
2022/09/28	3	21.70	0	0.00	21.70	3	14,069	0.02%
2022/09/27	2	21.80	0	0.00	21.80	2	13,909	0.01%
2022/09/26	2	21.98	0	0.00	21.90	2	13,779	0.01%
2022/09/22	1	22.05	0	0.00	22.05	1	14,166	0.01%
2022/09/21	1	22.25	0	0.00	22.25	1	13,819	0.01%
2022/09/19	1	22.45	0	0.00	22.60	1	13,130	0.01%
2022/09/16	1	22.50	0	0.00	22.50	1	12,936	0.01%
2022/09/15	2	22.90	1	22.95	22.80	1	12,394	0.01%
2022/09/13	2	23.00	3	23.05	23.15	-1	12,225	-0.01%
2022/09/12	0	0.00	6.5	23.02	23.00	-6.5	12,357	-0.05%
2022/09/08	0	0.00	6	22.90	23.00	-6	12,637	-0.05%
2022/09/07	2	22.45	1.6	22.58	22.45	0.4	12,564	0.00%
2022/09/05	0	0.00	3	22.65	22.55	-3	12,499	-0.02%
2022/09/01	1	22.60	0	0.00	22.65	1	12,518	0.01%
2022/08/31	2	22.70	0	0.00	22.75	2	12,353	0.02%
2022/08/30	3	22.58	0	0.00	22.70	3	12,297	0.02%
2022/08/29	1	22.65	0	0.00	22.65	1	12,292	0.01%
2022/08/22	3	23.05	36	23.12	23.15	-33	12,917	-0.26%
2022/08/18	0	0.00	1	22.75	22.75	-1	12,949	-0.01%
2022/08/17	2	22.50	0	0.00	22.60	2	13,083	0.02%
2022/08/16	0	0.00	10	22.50	22.50	-10	13,170	-0.08%
2022/08/15	9	22.62	0	0.00	22.45	9	13,258	0.07%
2022/08/12	1	23.10	10	23.15	23.05	-9	12,964	-0.07%
2022/08/03	0	0.00	1.1	23.09	23.10	-1.1	14,339	-0.01%
2022/08/02	1	22.95	1	22.85	22.95	0	14,540	0.00%
2022/08/01	1	23.00	12.2	23.04	23.10	-11.2	14,559	-0.08%
2022/07/29	5.2	22.76	2	22.80	22.80	3.2	14,703	0.02%
2022/07/28	0	0.00	1	23.00	23.05	-1	14,760	-0.01%
2022/07/27	0	0.00	5	22.70	22.95	-5	14,909	-0.03%
2022/07/22	0	0.00	1	22.50	22.70	-1	15,281	-0.01%
2022/07/21	1	22.00	0	0.00	22.40	1	15,449	0.01%
2022/07/20	0	0.00	5	22.00	22.10	-5	15,553	-0.03%
2022/07/19	1	21.80	0	0.00	21.95	1	15,823	0.01%
2022/07/18	2	21.93	0	0.00	21.90	2	16,960	0.01%
2022/07/15	1	21.85	0	0.00	21.85	1	17,240	0.01%
2022/07/14	4	22.01	0	0.00	22.00	4	17,639	0.02%
2022/07/13	3	22.12	1	22.20	22.25	2	17,912	0.01%
2022/07/12	2	21.58	0	0.00	21.85	2	18,063	0.01%
2022/07/11	11	21.90	0	0.00	21.90	11	18,099	0.06%
2022/07/08	0	0.00	5	22.00	21.90	-5	18,279	-0.03%
2022/07/07	0	0.00	1	21.55	21.65	-1	18,463	-0.01%
2022/07/06	5	21.64	0	0.00	21.40	5	18,669	0.03%
2022/07/05	0.1	22.30	0	0.00	22.15	0.1	18,745	0.00%
2022/07/01	0	0.00	5	22.40	22.40	-5	19,240	-0.03%
2022/06/28	3	22.80	0	0.00	22.90	3	18,949	0.02%
2022/06/27	0	0.00	1	22.90	22.80	-1	18,957	-0.01%
2022/06/24	2	22.85	0	0.00	22.75	2	18,983	0.01%
2022/06/17	1	22.50	1	22.70	22.55	0	18,913	0.00%
2022/06/16	1	23.00	0	0.00	22.75	1	18,705	0.01%
2022/06/13	2	22.80	4	22.95	23.00	-2	20,222	-0.01%
2022/06/10	1	23.05	1	23.05	23.00	0	20,165	0.00%
2022/06/09	5	23.02	0	0.00	23.00	5	20,190	0.02%
2022/06/07	3	23.02	0	0.00	23.00	3	20,200	0.01%
2022/06/01	1	23.15	0	0.00	23.05	1	20,525	0.00%
2022/05/31	0	0.00	1	23.05	23.00	-1	20,364	0.00%
2022/05/23	0	0.00	0.6	22.35	22.20	-0.6	19,825	0.00%
2022/05/19	1	22.95	0	0.00	22.90	1	19,647	0.01%
2022/05/18	2	22.98	0	0.00	23.05	2	19,607	0.01%
2022/05/17	1	22.95	0	0.00	22.90	1	19,367	0.01%
2022/05/16	0	0.00	1	23.00	23.00	-1	19,276	-0.01%
2022/05/13	2	22.85	25	22.66	22.90	-23	19,087	-0.12%
2022/05/12	0	0.00	2	22.85	23.00	-2	18,806	-0.01%
2022/05/11	0	0.00	1	23.00	23.00	-1	18,636	-0.01%
2022/05/10	0	0.00	1.4	22.91	23.05	-1.4	18,654	-0.01%
2022/05/09	0	0.00	21	22.55	22.65	-21	18,542	-0.11%
2022/05/06	0	0.00	7	22.44	22.60	-7	18,525	-0.04%
2022/05/05	1	22.60	1	23.00	22.55	0	18,546	0.00%
2022/05/04	3	22.60	2	22.63	22.65	1	18,562	0.01%
2022/05/03	0	0.00	1	22.15	22.10	-1	18,536	-0.01%
2022/04/29	5	22.25	3	22.20	22.25	2	18,661	0.01%
2022/04/28	32	21.89	5	21.90	22.00	27	18,851	0.14%
2022/04/27	12	22.03	2	22.05	22.10	10	18,641	0.05%
2022/04/26	8	22.40	1	22.45	22.60	7	18,406	0.04%
2022/04/25	10	22.25	0	0.00	22.20	10	18,360	0.05%
2022/04/22	62	22.84	0	0.00	22.80	62	17,961	0.35%
2022/04/21	7	25.39	9	25.40	25.40	-2	16,765	-0.01%
2022/04/20	6	25.20	10	25.20	25.20	-4	16,338	-0.02%
2022/04/19	12	25.32	0	0.00	25.20	12	16,006	0.07%
2022/04/18	28	25.36	0	0.00	25.40	28	15,785	0.18%
2022/04/15	4	25.25	12	25.30	25.45	-8	15,557	-0.05%
2022/04/14	10	25.48	0	0.00	25.40	10	15,513	0.06%
2022/04/13	13	25.33	5	25.61	25.70	8	15,426	0.05%
2022/04/12	5	25.35	1	25.50	25.35	4	15,428	0.03%
2022/04/11	9	25.70	2	25.60	25.65	7	15,208	0.05%
2022/04/08	3	26.08	0	0.00	26.15	3	14,879	0.02%
2022/04/07	18	26.34	6	26.39	26.05	12	14,650	0.08%
2022/04/06	31	26.70	1	26.70	26.90	30	14,276	0.21%
2022/04/01	0.4	26.90	5	26.80	26.90	-4.7	14,110	-0.03%
2022/03/31	1	26.85	4	26.85	26.80	-3	14,020	-0.02%
2022/03/30	0	0.00	13	27.00	26.90	-13	13,893	-0.09%
2022/03/29	1	26.95	0	0.00	26.95	1	14,007	0.01%
2022/03/28	8	26.83	18	27.05	27.20	-10	14,061	-0.07%
2022/03/25	0	0.00	1	26.95	27.00	-1	14,183	-0.01%
2022/03/24	1	26.75	6	26.79	26.90	-5	14,299	-0.03%
2022/03/23	13	26.82	1	26.75	26.75	12	14,477	0.08%
2022/03/22	1	26.80	4.8	26.82	27.00	-3.8	14,460	-0.03%
2022/03/21	23	26.80	2	26.78	26.80	21	14,428	0.15%
2022/03/18	3	26.92	2	27.00	27.00	1	14,336	0.01%
2022/03/17	40	26.89	44	27.04	26.80	-4	14,138	-0.03%
2022/03/16	47	26.63	38	26.90	27.00	9	14,342	0.06%
2022/03/15	0	0.00	2	25.80	25.80	-2	13,601	-0.01%
2022/03/14	0	0.00	5	25.80	25.90	-5	13,626	-0.04%
2022/03/11	0	0.00	1	25.80	25.85	-1	13,620	-0.01%
2022/03/10	0	0.00	20	25.70	25.70	-20	13,782	-0.15%
2022/03/09	0.4	25.20	46	25.11	25.30	-45.6	13,886	-0.33%
2022/03/08	6	24.96	13	25.05	25.10	-7	13,954	-0.05%
2022/03/07	2	25.28	50	25.07	25.35	-48	13,844	-0.35%
2022/03/04	0	0.00	25	25.75	25.70	-25	14,002	-0.18%
2022/03/03	0	0.00	1	26.00	25.95	-1	14,031	-0.01%
2022/03/02	0	0.00	3	25.80	25.75	-3	14,040	-0.02%
2022/03/01	0	0.00	5	25.60	25.80	-5	13,999	-0.04%
2022/02/25	0	0.00	7	25.30	25.40	-7	13,959	-0.05%
2022/02/24	1	25.55	0	0.00	25.50	1	13,889	0.01%
2022/02/23	0	0.00	2	25.70	25.85	-2	13,790	-0.01%
2022/02/18	0	0.00	1	25.70	25.75	-1	14,037	-0.01%
2022/02/17	3	25.42	4	25.35	25.50	-1	14,139	-0.01%
2022/02/16	3	25.28	0	0.00	25.35	3	14,317	0.02%
2022/02/15	1	25.20	0	0.00	25.25	1	14,661	0.01%
2022/02/14	1	25.45	1	25.50	25.50	0	14,562	0.00%
2022/02/11	3	25.65	8	25.72	25.75	-5	14,683	-0.03%
2022/02/10	23	25.60	0	0.00	25.70	23	14,630	0.16%
2022/02/09	1	25.65	0	0.00	25.80	1	14,471	0.01%
2022/02/08	0	0.00	4	25.49	25.55	-4	14,365	-0.03%
2022/02/07	2	25.10	0	0.00	25.15	2	14,350	0.01%
2022/01/26	1	25.20	7	25.24	25.20	-6	14,168	-0.04%
2022/01/25	0	0.00	4	25.16	25.25	-4	14,108	-0.03%
2022/01/24	7	25.05	1	25.35	25.45	6	14,016	0.04%
2022/01/21	6	25.13	18	25.13	25.45	-12	13,937	-0.09%
2022/01/20	7	25.46	0	0.00	25.45	7	13,623	0.05%
2022/01/19	8	25.33	0	0.00	25.45	8	13,645	0.06%
2022/01/18	5	25.41	20	25.36	25.45	-15	13,570	-0.11%
2022/01/17	11	25.19	0	0.00	25.30	11	13,371	0.08%
2022/01/14	0	0.00	156	24.97	25.15	-156	13,448	-1.16%	大賣/鉅額交易
2022/01/13	0	0.00	1.3	24.92	25.00	-1.3	13,383	-0.01%
2022/01/12	5	24.97	4	24.94	24.90	1	13,374	0.01%
2022/01/11	1	24.90	4	24.90	25.00	-3	13,316	-0.02%
2022/01/10	5	24.70	0	0.00	24.85	5	13,251	0.04%
2022/01/07	1	24.70	2	24.70	24.75	-1	13,251	-0.01%
2022/01/06	1	24.55	6	24.53	24.65	-5	13,149	-0.04%
2022/01/05	0	0.00	130	24.50	24.55	-130	13,282	-0.98%	大賣/鉅額交易
2021/12/30	8	24.15	0	0.00	24.20	8	13,610	0.06%
2021/12/29	1	24.15	0	0.00	24.25	1	13,801	0.01%
2021/12/28	55.7	24.10	269	24.05	24.20	-213.3	13,908	-1.53%	大賣/鉅額交易
2021/12/27	2	24.05	35	24.15	24.15	-33	14,016	-0.24%
2021/12/24	0	0.00	40	23.95	24.05	-40	14,162	-0.28%
2021/12/23	2	23.95	5	23.95	23.80	-3	14,345	-0.02%
2021/12/16	23.6	24.00	5	24.05	24.00	18.6	14,259	0.13%
2021/12/15	40	23.80	0	0.00	23.75	40	14,593	0.27%
2021/12/14	0	0.00	6	23.80	23.85	-6	14,837	-0.04%
2021/12/13	125	24.42	3	24.33	24.05	122	14,932	0.82%	大買/鉅額交易
2021/12/10	189	24.49	54	24.35	24.30	135	15,016	0.90%	大買/鉅額交易
2021/12/09	30	23.85	1	24.00	24.00	29	14,564	0.20%
2021/12/08	1	23.65	4	23.65	23.60	-3	14,393	-0.02%
2021/12/03	11	23.36	1	23.35	23.30	10	14,120	0.07%
2021/12/02	3	23.40	1	23.40	23.35	2	14,198	0.01%
2021/12/01	5	23.30	0	0.00	23.45	5	14,217	0.04%
2021/11/30	4.7	23.38	20	23.35	23.15	-15.3	14,157	-0.11%
2021/11/29	0.6	23.35	0	0.00	23.35	0.6	13,775	0.00%
2021/11/26	11	23.58	10	23.48	23.40	1	13,747	0.01%
2021/11/25	0	0.00	15	23.62	23.60	-15	13,801	-0.11%
2021/11/24	0	0.00	2	23.60	23.75	-2	13,816	-0.01%
2021/11/23	31	23.31	0	0.00	23.55	31	13,803	0.22%
2021/11/22	7	23.49	0	0.00	23.55	7	13,715	0.05%
2021/11/19	27	23.54	0	0.00	23.55	27	13,665	0.20%
2021/11/18	107.3	23.55	0	0.00	23.60	107.3	13,652	0.79%	大買/鉅額交易
2021/11/17	7	23.60	0	0.00	23.75	7	13,573	0.05%
2021/11/15	2	23.50	3	23.63	23.70	-1	13,673	-0.01%
2021/11/12	11	23.90	0	0.00	23.90	11	13,587	0.08%
2021/11/11	1	24.05	50	24.00	24.10	-49	13,693	-0.36%
2021/11/10	1	24.00	15	24.09	24.15	-14	13,861	-0.10%
2021/11/08	2	24.20	2	24.25	24.40	0	13,820	0.00%
2021/11/05	1	24.20	0	0.00	24.35	1	13,925	0.01%
2021/11/04	3	24.30	0	0.00	24.30	3	14,145	0.02%
2021/11/02	0	0.00	3	24.37	24.20	-3	14,152	-0.02%
2021/11/01	13	24.20	7	24.24	24.20	6	14,143	0.04%
2021/10/29	1	24.75	0	0.00	24.45	1	14,135	0.01%
2021/10/28	0.7	24.80	1	24.80	24.85	-0.3	14,038	0.00%
2021/10/26	56	24.51	17	24.54	24.60	39	14,283	0.27%
2021/10/25	0	0.00	9	24.46	24.45	-9	14,277	-0.06%
2021/10/22	0	0.00	6	24.23	24.30	-6	14,325	-0.04%
2021/10/21	0	0.00	6	24.16	24.00	-6	14,203	-0.04%
2021/10/20	1	24.00	4	24.00	23.90	-3	14,157	-0.02%
2021/10/19	2	24.00	0	0.00	23.90	2	14,188	0.01%
2021/10/18	3	24.03	6	24.09	24.05	-3	14,411	-0.02%
2021/10/15	9	24.08	12	24.02	24.05	-3	14,547	-0.02%
2021/10/14	0	0.00	17	24.20	24.15	-17	14,556	-0.12%
2021/10/13	1	24.30	15	24.26	24.10	-14	14,681	-0.10%
2021/10/12	0	0.00	23	24.25	24.10	-23	14,657	-0.16%
2021/10/08	0	0.00	1	24.10	24.15	-1	14,498	-0.01%
2021/10/07	3	24.12	11	24.05	24.15	-8	14,633	-0.05%
2021/10/06	12	23.83	2	23.75	23.90	10	14,678	0.07%
2021/10/05	1	23.35	2	23.50	23.40	-1	14,554	-0.01%
2021/10/04	28	23.60	0	0.00	23.60	28	14,670	0.19%
2021/10/01	1	23.30	35	23.54	23.60	-34	14,639	-0.23%
2021/09/30	3.3	23.63	1	23.60	23.60	2.3	14,627	0.02%
2021/09/29	0	0.00	1	23.80	23.85	-1	14,576	-0.01%
2021/09/28	0.7	24.10	0	0.00	24.00	0.7	14,479	0.00%
2021/09/27	0	0.00	4	24.18	24.30	-4	14,433	-0.03%
2021/09/24	34.2	24.15	1	23.95	24.15	33.2	14,547	0.23%
2021/09/23	2	24.10	8	24.04	24.00	-6	14,687	-0.04%
2021/09/22	8.8	23.85	34	23.77	24.05	-25.2	14,591	-0.17%
2021/09/17	9	23.58	0	0.00	23.50	9	14,235	0.06%
2021/09/16	0.2	23.40	23	23.49	23.60	-22.8	14,007	-0.16%
2021/09/15	3	23.33	7	23.31	23.40	-4	14,018	-0.03%
2021/09/14	2	23.05	0	0.00	23.10	2	14,051	0.01%
2021/09/13	2	22.93	0	0.00	22.90	2	14,292	0.01%
2021/09/10	5	22.75	10	22.73	22.80	-5	14,456	-0.03%
2021/09/09	7	22.79	0.7	22.65	22.65	6.3	14,787	0.04%
2021/09/08	13	22.80	0	0.00	22.80	13	15,007	0.09%
2021/09/07	0	0.00	21	22.97	23.00	-21	15,172	-0.14%
2021/09/06	1	22.85	0	0.00	22.65	1	15,204	0.01%
2021/09/03	0	0.00	3	22.70	22.80	-3	15,320	-0.02%
2021/09/02	0.5	22.80	0	0.00	22.55	0.5	15,551	0.00%
2021/08/31	0	0.00	1	22.70	22.90	-1	15,853	-0.01%
2021/08/30	1	22.60	1	22.65	22.70	0	15,925	0.00%
2021/08/27	0	0.00	1	22.55	22.60	-1	15,977	-0.01%
2021/08/26	1	22.30	1	22.35	22.45	0	16,008	0.00%
2021/08/25	29	22.58	23	22.49	22.55	6	16,117	0.04%
2021/08/24	10	22.40	11	22.55	22.55	-1	16,090	-0.01%
2021/08/23	10	22.50	0	0.00	22.35	10	16,045	0.06%
2021/08/20	15	22.29	7	22.38	22.35	8	16,081	0.05%
2021/08/19	2	22.15	3	22.17	22.30	-1	16,144	-0.01%
2021/08/18	6	22.17	1	22.25	22.30	5	15,964	0.03%
2021/08/17	16	22.05	25	22.14	22.30	-9	15,900	-0.06%
2021/08/16	9	21.72	2	21.70	21.70	7	15,513	0.05%
2021/08/13	3	21.63	2	21.58	21.65	1	16,457	0.01%
2021/08/12	1	21.55	1	21.60	21.55	0	16,734	0.00%
2021/08/11	0	0.00	29	21.78	21.80	-29	16,849	-0.17%
2021/08/10	6	21.80	20	21.75	21.85	-14	17,030	-0.08%
2021/08/09	1	21.40	0	0.00	21.40	1	17,094	0.01%
2021/08/05	2	21.48	1	21.50	21.55	1	17,850	0.01%
2021/08/04	11	21.40	0	0.00	21.45	11	18,453	0.06%
2021/08/03	7	21.46	5	21.50	21.55	2	18,878	0.01%
2021/08/02	0	0.00	8	21.50	21.60	-8	19,120	-0.04%
2021/07/30	22	21.53	3	21.50	21.60	19	19,314	0.10%
2021/07/29	10	21.73	1	21.70	21.70	9	19,327	0.05%
2021/07/28	5	21.55	0	0.00	21.75	5	19,507	0.03%
2021/07/27	1	21.75	0	0.00	21.85	1	19,971	0.01%
2021/07/26	2	21.85	0	0.00	21.85	2	20,249	0.01%
2021/07/23	1	21.90	0	0.00	21.90	1	20,511	0.00%
2021/07/22	22	21.84	6	21.82	22.00	16	20,972	0.08%
2021/07/21	4	22.00	1	21.90	22.00	3	21,041	0.01%
2021/07/20	1	22.00	0	0.00	22.05	1	21,251	0.00%
2021/07/19	4	22.04	0	0.00	22.05	4	22,468	0.02%
2021/07/16	2	22.08	1	22.00	22.15	1	23,230	0.00%
2021/07/15	38	22.09	1	22.10	22.15	37	23,471	0.16%
2021/07/14	17	22.13	0	0.00	22.20	17	23,724	0.07%
2021/07/13	2	22.10	0	0.00	22.20	2	23,976	0.01%
2021/07/12	0	0.00	20	22.25	22.10	-20	24,047	-0.08%
2021/07/09	14	22.05	15	22.05	22.10	-1	24,178	0.00%
2021/07/08	1	22.30	20	22.30	22.30	-19	24,248	-0.08%
2021/07/07	1	22.20	0	0.00	22.30	1	24,722	0.00%
2021/07/06	3	22.30	20	22.43	22.45	-17	24,891	-0.07%
2021/07/05	2	22.18	12	22.19	22.25	-10	25,062	-0.04%
2021/07/02	14	22.06	1	22.10	22.05	13	25,366	0.05%
2021/07/01	26	22.19	1	22.05	22.00	25	25,664	0.10%
2021/06/30	0	0.00	13	22.45	22.35	-13	25,955	-0.05%
2021/06/29	33	22.05	0	0.00	22.05	33	26,300	0.13%
2021/06/28	30	22.02	0.2	22.10	22.00	29.8	27,021	0.11%
2021/06/25	2	22.15	0	0.00	22.05	2	28,652	0.01%
2021/06/23	38	22.11	10	22.10	22.10	28	29,494	0.09%
2021/06/22	32	22.42	0	0.00	22.30	32	29,422	0.11%
2021/06/21	1	22.60	0.2	22.70	22.60	0.8	29,223	0.00%
2021/06/18	0	0.00	9	22.91	23.05	-9	29,234	-0.03%
2021/06/17	13	22.85	2	23.15	23.05	11	29,140	0.04%
2021/06/16	0	0.00	15	22.60	23.00	-15	29,508	-0.05%
2021/06/15	5	22.50	0.4	22.60	22.50	4.6	29,564	0.02%
2021/06/11	17	22.65	0	0.00	22.65	17	29,429	0.06%
2021/06/10	13	22.64	1	23.00	22.85	12	29,604	0.04%
2021/06/09	26	22.99	0	0.00	22.95	26	29,422	0.09%
2021/06/08	21	23.05	2	23.10	23.15	19	29,258	0.06%
2021/06/07	3	22.98	0	0.00	23.05	3	29,400	0.01%
2021/06/04	3	23.15	0	0.00	23.20	3	29,270	0.01%
2021/06/03	5	23.20	0.1	23.30	23.40	4.9	29,369	0.02%
2021/06/02	10	23.36	10	23.60	23.10	0	29,417	0.00%
2021/06/01	1	23.50	5	23.50	23.45	-4	29,497	-0.01%
2021/05/28	6	23.33	16	23.43	23.30	-10	29,823	-0.03%
2021/05/27	3	23.23	0	0.00	23.40	3	30,018	0.01%
2021/05/25	10	23.29	10.1	23.35	23.35	-0.1	30,387	0.00%
2021/05/24	0	0.00	6	23.25	23.30	-6	30,466	-0.02%
2021/05/21	65	23.71	46	24.73	23.30	19	30,619	0.06%
2021/05/20	2.4	23.21	20	23.42	23.15	-17.6	29,730	-0.06%
2021/05/19	1	22.85	1	23.00	22.80	0	29,611	0.00%
2021/05/18	11.1	22.45	2	22.55	22.90	9.1	29,662	0.03%
2021/05/17	13	21.96	5	21.94	21.90	8	29,711	0.03%
2021/05/14	5	22.77	8	23.25	22.70	-3	29,477	-0.01%
2021/05/13	9	22.91	34	22.91	22.95	-25	29,414	-0.08%
2021/05/12	55	22.36	24	21.96	22.35	31	28,977	0.11%
2021/05/11	23	23.71	7	23.92	23.50	16	28,510	0.06%
2021/05/10	6	24.10	2	24.10	24.30	4	28,151	0.01%
2021/05/07	16	24.15	1	24.50	24.55	15	28,250	0.05%
2021/05/06	0	0.00	12	24.35	24.30	-12	28,595	-0.04%
2021/05/05	26	23.98	30	23.90	23.90	-4	28,795	-0.01%
2021/05/04	52	23.79	8	23.54	23.50	44	28,742	0.15%
2021/05/03	23	24.43	1	24.35	24.35	22	28,422	0.08%
2021/04/29	10	25.10	1	25.05	25.00	9	28,268	0.03%
2021/04/28	55	24.99	6	24.98	24.90	49	28,069	0.17%
2021/04/27	8	24.55	1	24.60	24.65	7	28,040	0.02%
2021/04/26	6	24.83	0	0.00	24.75	6	27,948	0.02%
2021/04/23	65	24.62	11	24.79	24.80	54	27,869	0.19%
2021/04/22	26	27.55	17	27.48	27.40	9	27,381	0.03%
2021/04/21	2	27.55	2	27.65	27.80	0	26,955	0.00%
2021/04/20	17.2	27.51	1.6	27.72	27.75	15.6	26,708	0.06%
2021/04/19	14	27.42	32	27.50	27.55	-18	26,542	-0.07%
2021/04/16	2.5	27.10	11	27.08	27.15	-8.5	26,408	-0.03%
2021/04/15	3	26.70	10	26.75	26.70	-7	26,404	-0.03%
2021/04/14	11	26.56	15	26.63	26.70	-4	26,325	-0.02%
2021/04/13	12.2	27.04	12	27.00	26.80	0.2	26,419	0.00%
2021/04/12	2	27.20	12	27.36	27.20	-10	26,390	-0.04%
2021/04/09	3	27.22	55	27.21	27.20	-52	26,267	-0.20%
2021/04/08	4	27.16	9	27.28	27.15	-5	26,006	-0.02%
2021/04/07	4	27.01	1	27.05	27.10	3	25,692	0.01%
2021/04/06	13	27.13	54	27.20	27.05	-41	25,436	-0.16%
2021/04/01	16	26.87	49	27.07	27.25	-33	24,961	-0.13%
2021/03/31	54	26.99	18	26.80	26.70	36	24,340	0.15%
2021/03/30	140.5	26.75	34	26.56	27.00	106.5	23,516	0.45%	大買/鉅額交易
2021/03/29	7	26.05	73	26.06	26.10	-66	21,800	-0.30%
2021/03/26	3	23.75	2	23.65	23.75	1	20,833	0.00%
2021/03/25	5	23.67	6	23.54	23.70	-1	20,876	0.00%
2021/03/24	4	23.93	0	0.00	23.95	4	20,905	0.02%
2021/03/23	4	23.84	4	23.93	24.00	0	20,979	0.00%
2021/03/22	11	23.57	5	23.74	23.65	6	21,013	0.03%
2021/03/19	16	23.85	32.1	24.00	23.85	-16.1	20,917	-0.08%
2021/03/18	7.3	23.65	5	23.58	23.70	2.3	20,499	0.01%
2021/03/17	3	23.25	2	23.35	23.30	1	20,434	0.00%
2021/03/16	2.3	23.17	32.3	23.19	23.30	-30	20,650	-0.15%
2021/03/15	2	22.75	1	22.85	22.95	1	20,508	0.00%
2021/03/12	2	22.95	10	22.95	22.90	-8	21,108	-0.04%
2021/03/11	1	22.90	7	22.89	22.95	-6	21,545	-0.03%
2021/03/10	10.2	22.85	3	22.82	22.70	7.2	21,436	0.03%
2021/03/09	0	0.00	1	22.50	22.70	-1	21,439	0.00%
2021/03/08	3	22.32	7	22.49	22.40	-4	21,301	-0.02%
2021/03/05	2	22.03	11	22.06	22.40	-9	21,213	-0.04%
2021/03/04	6	22.38	1	22.35	22.20	5	21,379	0.02%
2021/03/03	0	0.00	20	22.45	22.60	-20	21,278	-0.09%
2021/03/02	0	0.00	12	22.33	22.20	-12	21,078	-0.06%
2021/02/26	4	21.91	29	21.99	22.20	-25	20,763	-0.12%
2021/02/25	6	22.07	5	22.23	22.30	1	20,441	0.00%
2021/02/24	0	0.00	3	22.00	21.90	-3	20,294	-0.01%
2021/02/23	10	21.70	0	0.00	21.75	10	20,153	0.05%
2021/02/22	20	21.85	0	0.00	21.80	20	19,945	0.10%
2021/02/19	22	21.74	2	21.65	21.85	20	19,837	0.10%
2021/02/18	14	21.61	3	21.72	21.90	11	19,673	0.06%
2021/02/17	6	21.77	1	22.25	21.75	5	19,633	0.03%
2021/02/05	7	21.85	1	21.85	21.90	6	19,297	0.03%
2021/02/04	10	21.98	21	22.00	21.80	-11	19,223	-0.06%
2021/02/03	0	0.00	8	21.63	21.80	-8	19,168	-0.04%
2021/02/02	1	21.40	2	21.70	21.50	-1	19,207	-0.01%
2021/02/01	6	21.37	3	21.48	21.35	3	19,073	0.02%
2021/01/29	7	21.90	3	22.00	21.45	4	18,945	0.02%
2021/01/28	10	22.17	24	22.18	22.15	-14	18,567	-0.08%
2021/01/27	5	21.84	7	22.22	21.80	-2	17,970	-0.01%
2021/01/26	0	0.00	1	21.60	21.40	-1	17,454	-0.01%
2021/01/25	12	21.28	2	21.38	21.40	10	17,231	0.06%
2021/01/22	2	21.15	4	21.18	21.30	-2	17,126	-0.01%
2021/01/21	6	20.94	9	20.99	20.80	-3	17,116	-0.02%
2021/01/20	40	20.88	12	20.81	20.80	28	17,063	0.16%
2021/01/19	1	21.60	1	22.00	21.50	0	16,553	0.00%
2021/01/18	7	21.43	5	21.61	21.55	2	16,285	0.01%
2021/01/15	31	22.46	61	22.54	22.25	-30	15,964	-0.19%
2021/01/14	11	22.25	19	22.23	22.25	-8	15,247	-0.05%
2021/01/13	0	0.00	4	21.85	21.80	-4	14,793	-0.03%
2021/01/12	1	21.60	20	21.75	21.65	-19	14,595	-0.13%
2021/01/11	36	21.72	20	21.69	21.80	16	14,313	0.11%
2021/01/08	0	0.00	11	21.18	21.50	-11	14,022	-0.08%
2021/01/07	0	0.00	4	21.16	21.00	-4	13,760	-0.03%
2021/01/06	63	21.63	5	21.11	21.05	58	13,606	0.43%
2021/01/05	10	21.52	25	21.28	21.55	-15	13,173	-0.11%
2021/01/04	4	20.85	10	20.95	20.80	-6	12,853	-0.05%
2020/12/31	23	20.74	0	0.00	20.70	23	12,794	0.18%
2020/12/30	4	20.78	6	20.80	20.90	-2	12,734	-0.02%
2020/12/29	1	20.78	11	20.87	20.95	-10	12,693	-0.08%
2020/12/25	2	20.50	8	20.55	20.60	-6	12,638	-0.05%
2020/12/24	0	0.00	1	20.55	20.40	-1	12,651	-0.01%
2020/12/23	9	20.32	0.2	20.35	20.30	8.8	12,625	0.07%
2020/12/22	0	0.00	7.5	20.48	20.45	-7.5	12,649	-0.06%
2020/12/21	3	20.35	2	20.55	20.50	1	12,678	0.01%
2020/12/18	12	20.84	1	20.85	20.70	11	12,601	0.09%
2020/12/17	0	0.00	1	20.95	21.00	-1	12,419	-0.01%
2020/12/16	1	20.70	0	0.00	20.85	1	12,187	0.01%
2020/12/15	11	20.58	14	20.67	20.50	-3	12,107	-0.02%
2020/12/14	3	20.70	20.3	20.70	20.60	-17.3	11,954	-0.14%
2020/12/11	7	20.53	3	20.52	20.45	4	11,827	0.03%
2020/12/10	12	20.54	13	20.53	20.50	-1	11,771	-0.01%
2020/12/09	6	20.32	31	20.35	20.50	-25	11,429	-0.22%
2020/12/08	22	20.51	14	20.44	20.35	8	11,188	0.07%
2020/12/07	0	0.00	14	19.82	20.10	-14	10,549	-0.13%
2020/12/04	3	19.60	2	19.55	19.55	1	10,110	0.01%
2020/12/03	0	0.00	2	19.50	19.45	-2	9,979	-0.02%
2020/12/01	1	19.15	3	19.23	19.30	-2	9,993	-0.02%
2020/11/30	15	19.32	29	19.28	19.30	-14	10,289	-0.14%
2020/11/27	21	19.28	0	0.00	19.25	21	10,617	0.20%
2020/11/26	2	19.48	0	0.00	19.55	2	10,565	0.02%
2020/11/25	1	19.60	0	0.00	19.55	1	10,762	0.01%
2020/11/24	0	0.00	4	19.68	19.60	-4	10,785	-0.04%
2020/11/23	5	19.62	4	19.69	19.70	1	10,790	0.01%
2020/11/20	1	19.45	2	19.55	19.55	-1	10,704	-0.01%
2020/11/19	2	19.55	0	0.00	19.50	2	10,855	0.02%
2020/11/18	2	19.55	2	19.55	19.55	0	10,804	0.00%
2020/11/17	0	0.00	67	19.48	19.40	-67	10,887	-0.62%
2020/11/16	0	0.00	5	19.35	19.40	-5	11,036	-0.05%
2020/11/13	2	19.10	41	19.10	19.10	-39	10,936	-0.36%
2020/11/12	16	19.07	0	0.00	19.10	16	10,938	0.15%
2020/11/11	5	19.15	5	19.35	19.35	0	10,973	0.00%
2020/11/10	4	18.85	24	18.96	19.10	-20	10,799	-0.19%
2020/11/09	70	18.95	5	18.80	18.95	65	10,688	0.61%
2020/11/06	2	18.85	2	18.88	18.90	0	10,631	0.00%
2020/11/05	0	0.00	20	18.70	18.85	-20	10,731	-0.19%
2020/11/04	1	18.70	0	0.00	18.70	1	10,895	0.01%
2020/11/03	0	0.00	0	18.75	18.75	0	10,939	0.00%
2020/10/30	3	18.78	0	0.00	18.60	3	11,214	0.03%
2020/10/29	24	18.87	2	18.80	18.95	22	11,114	0.20%
2020/10/28	0	0.00	53	18.73	18.75	-53	11,010	-0.48%
2020/10/27	2	18.55	2	18.55	18.60	0	11,111	0.00%
2020/10/26	21	18.65	1	18.70	18.65	20	11,163	0.18%
2020/10/23	0	0.00	1	18.60	18.60	-1	11,203	-0.01%
2020/10/22	5	18.53	0	0.00	18.50	5	11,314	0.04%
2020/10/21	2	18.55	0	0.00	18.50	2	11,217	0.02%
2020/10/20	0	0.00	1	18.60	18.60	-1	11,280	-0.01%
2020/10/19	2	18.60	4	18.63	18.55	-2	11,369	-0.02%
2020/10/16	15	18.62	1	18.75	18.55	14	11,463	0.12%
2020/10/15	6	18.70	1	18.85	18.70	5	11,616	0.04%
2020/10/14	0	0.00	1.7	18.86	18.95	-1.7	11,855	-0.01%
2020/10/13	26	18.70	6	18.78	18.70	20	12,644	0.16%
2020/10/12	10	18.69	3	18.78	18.70	7	13,454	0.05%
2020/10/08	9	18.87	1	18.95	18.85	8	13,774	0.06%
2020/10/07	1	18.90	4	19.03	18.90	-3	13,994	-0.02%
2020/10/06	4	18.95	3	19.12	19.00	1	14,320	0.01%
2020/10/05	4	18.96	5	19.10	18.90	-1	14,469	-0.01%
2020/09/30	1	19.10	0	0.00	19.05	1	14,696	0.01%
2020/09/29	6	19.39	0	0.00	19.35	6	14,990	0.04%
2020/09/28	3	19.20	0	0.00	19.30	3	15,118	0.02%
2020/09/25	2	18.93	2	18.85	18.90	0	15,290	0.00%
2020/09/24	1	18.80	7	18.86	18.80	-6	15,362	-0.04%
2020/09/21	0	0.00	15	19.48	19.35	-15	15,530	-0.10%
2020/09/18	0	0.00	3	19.40	19.70	-3	15,606	-0.02%
2020/09/17	0	0.00	30	19.35	19.40	-30	15,581	-0.19%
2020/09/16	1	19.60	6	19.58	19.35	-5	15,678	-0.03%
2020/09/15	1	19.45	2	19.50	19.45	-1	15,849	-0.01%
2020/09/14	5	19.15	0	0.00	19.15	5	15,963	0.03%
2020/09/10	0	0.00	2	19.10	19.10	-2	16,183	-0.01%
2020/09/09	1	19.10	0	0.00	19.00	1	16,241	0.01%
2020/09/08	0	0.00	1	19.10	19.20	-1	16,220	-0.01%
2020/09/04	1	19.00	8	19.08	19.20	-7	16,455	-0.04%
2020/09/03	3	19.52	26	19.34	19.25	-23	16,475	-0.14%
2020/09/02	32	19.44	27	19.61	19.60	5	16,239	0.03%
2020/09/01	0	0.00	2	18.73	18.85	-2	15,781	-0.01%
2020/08/31	13	18.71	2	18.83	18.50	11	15,761	0.07%
2020/08/28	1	18.80	1	18.90	18.85	0	15,639	0.00%
2020/08/27	32	18.80	3	18.93	18.90	29	15,778	0.18%
2020/08/26	1	18.85	2	18.85	18.95	-1	15,771	-0.01%
2020/08/25	8	18.80	5	18.85	18.80	3	15,912	0.02%
2020/08/24	0	0.00	4	18.51	18.45	-4	16,007	-0.02%
2020/08/21	1	18.25	3	18.40	18.40	-2	16,093	-0.01%
2020/08/20	13	18.40	6	18.43	18.35	7	15,943	0.04%
2020/08/19	8	18.63	23	18.66	18.60	-15	15,746	-0.10%
2020/08/18	26	18.68	5	18.72	18.75	21	15,642	0.13%
2020/08/17	3	18.58	4	18.69	18.70	-1	15,667	-0.01%
2020/08/14	7	18.54	7	18.61	18.65	0	15,663	0.00%
2020/08/13	3	18.65	6	18.55	18.60	-3	15,700	-0.02%
2020/08/12	1	18.65	0	0.00	18.65	1	15,674	0.01%
2020/08/11	8	18.89	6	18.90	18.80	2	15,679	0.01%
2020/08/10	0	0.00	5	18.94	19.00	-5	15,801	-0.03%
2020/08/07	1	18.70	7	18.66	18.70	-6	15,840	-0.04%
2020/08/05	0	0.00	34	18.65	18.60	-34	15,880	-0.21%
2020/08/03	7	18.36	26	18.35	18.35	-19	15,804	-0.12%
2020/07/31	50	18.48	0	0.00	18.65	50	15,733	0.32%
2020/07/30	0	0.00	2	18.40	18.45	-2	15,632	-0.01%
2020/07/29	15	18.48	50	18.45	18.25	-35	15,560	-0.22%
2020/07/28	12	18.34	0	0.00	18.30	12	15,654	0.08%
2020/07/27	1	18.45	0	0.00	18.35	1	15,768	0.01%
2020/07/24	12	18.45	55	18.50	18.45	-43	15,856	-0.27%
2020/07/23	1	18.80	10	18.75	18.75	-9	15,887	-0.06%
2020/07/22	1	18.80	1	18.85	18.85	0	15,949	0.00%
2020/07/21	2	18.80	0	0.00	18.85	2	15,918	0.01%
2020/07/20	2	18.40	3.1	18.47	18.50	-1.1	15,865	-0.01%
2020/07/17	81	18.39	3	18.55	18.40	78	15,815	0.49%
2020/07/16	26	20.01	105.3	20.10	20.00	-79.3	15,249	-0.52%	大賣/
2020/07/15	0	0.00	27	20.29	20.20	-27	14,580	-0.19%
2020/07/14	6	20.30	3	20.35	20.10	3	14,213	0.02%
2020/07/13	1	20.15	2	20.30	20.25	-1	14,007	-0.01%
2020/07/10	14	20.01	103	19.91	20.00	-89	13,953	-0.64%	大賣/
2020/07/09	1	20.45	2	20.40	20.15	-1	13,924	-0.01%
2020/07/08	10	20.35	7	20.27	20.40	3	13,653	0.02%
2020/07/07	9	20.00	1	19.95	20.05	8	13,266	0.06%
2020/07/06	0	0.00	3	19.97	20.05	-3	13,210	-0.02%
2020/07/03	29	19.86	4	19.99	19.80	25	13,180	0.19%
2020/07/02	0	0.00	2	19.95	19.95	-2	13,274	-0.02%
2020/07/01	0	0.00	5	19.54	19.55	-5	13,300	-0.04%
2020/06/30	2	19.30	5	19.40	19.25	-3	13,330	-0.02%
2020/06/29	1	19.25	1	19.35	19.45	0	13,548	0.00%
2020/06/24	0	0.00	65	19.47	19.45	-65	13,556	-0.48%
2020/06/23	26	19.29	3	19.32	19.40	23	13,543	0.17%
2020/06/22	4	19.20	2	19.20	19.20	2	13,556	0.01%
2020/06/19	3	19.50	8	19.56	19.50	-5	13,614	-0.04%
2020/06/18	0	0.00	8	19.44	19.55	-8	13,515	-0.06%
2020/06/17	0	0.00	13	19.39	19.35	-13	13,523	-0.10%
2020/06/16	0	0.00	4	19.15	19.15	-4	13,735	-0.03%
2020/06/15	11	18.90	18	19.05	18.90	-7	14,173	-0.05%
2020/06/12	15	18.89	1	18.95	18.90	14	14,423	0.10%
2020/06/11	0	0.00	17	19.16	19.10	-17	14,618	-0.12%
2020/06/10	2	19.10	2	19.10	19.10	0	14,741	0.00%
2020/06/09	3	19.20	1	19.20	19.20	2	15,118	0.01%
2020/06/08	1	19.10	1	19.20	19.20	0	15,383	0.00%
2020/06/04	1	19.00	0	0.00	19.05	1	15,404	0.01%
2020/06/03	0	0.00	11.1	19.03	19.00	-11.1	15,658	-0.07%
2020/06/01	7	18.97	1	18.95	18.90	6	15,699	0.04%
2020/05/29	1	18.60	5	18.55	19.10	-4	15,590	-0.03%
2020/05/28	6	18.45	10	18.55	18.40	-4	15,346	-0.03%
2020/05/27	0	0.00	1	18.65	18.65	-1	15,425	-0.01%
2020/05/26	7	18.58	1	18.70	18.55	6	15,503	0.04%
2020/05/25	62	18.40	2	18.45	18.45	60	15,499	0.39%
2020/05/22	1	18.45	0.1	18.50	18.40	0.9	15,530	0.01%
2020/05/21	20	18.55	1	18.60	18.60	19	15,507	0.12%
2020/05/20	4	18.54	0	0.00	18.50	4	15,472	0.03%
2020/05/18	2	18.55	0	0.00	18.45	2	15,490	0.01%
2020/05/15	11	18.42	0	0.00	18.45	11	15,571	0.07%
2020/05/14	0	0.00	3	18.70	18.60	-3	15,371	-0.02%
2020/05/11	11	18.90	0	0.00	18.80	11	15,188	0.07%
2020/05/08	1	18.80	0	0.00	18.80	1	15,081	0.01%
2020/05/04	1	18.60	0	0.00	18.60	1	14,921	0.01%
2020/04/30	4	19.01	2	19.10	19.10	2	14,818	0.01%
2020/04/29	0	0.00	4	19.06	19.10	-4	14,753	-0.03%
2020/04/28	3	18.95	15	18.95	18.95	-12	14,786	-0.08%
2020/04/27	0	0.00	100	18.70	18.90	-100	15,015	-0.67%
2020/04/24	0	0.00	1	18.75	18.55	-1	14,964	-0.01%
2020/04/23	10	18.75	1	18.75	18.75	9	14,936	0.06%
2020/04/22	1	18.35	4	18.60	18.70	-3	14,782	-0.02%
2020/04/21	0	0.00	5	18.40	18.45	-5	14,599	-0.03%
2020/04/20	5	18.65	0	0.00	18.70	5	14,385	0.03%
2020/04/17	2	18.65	1	18.95	18.70	1	14,279	0.01%
2020/04/16	1	18.70	1	18.75	18.85	0	14,118	0.00%
2020/04/15	3	18.80	3.8	18.83	18.85	-0.8	13,974	-0.01%
2020/04/14	0	0.00	31	18.57	18.55	-31	13,737	-0.23%
2020/04/10	1	18.25	1	18.30	18.30	0	13,588	0.00%
2020/04/09	0	0.00	2	18.18	18.30	-2	13,617	-0.01%
2020/04/08	6	18.15	0	0.00	18.10	6	13,490	0.04%
2020/04/07	10	18.25	15	18.15	18.10	-5	13,391	-0.04%
2020/04/06	19	17.92	0	0.00	18.10	19	13,184	0.14%
2020/04/01	19	17.68	33	17.65	17.75	-14	12,974	-0.11%
2020/03/30	0	0.00	6	17.25	17.30	-6	12,491	-0.05%
2020/03/27	0	0.00	13	17.39	17.40	-13	12,423	-0.10%
2020/03/26	6	17.21	41	17.23	17.20	-35	12,348	-0.28%
2020/03/25	1	17.10	0	0.00	17.15	1	12,456	0.01%
2020/03/24	0	0.00	7	16.59	16.40	-7	12,272	-0.06%
2020/03/23	4	15.55	0	0.00	15.50	4	12,403	0.03%
2020/03/20	3	16.30	32	16.19	16.20	-29	12,425	-0.23%
2020/03/19	6	15.50	7	15.41	15.70	-1	12,163	-0.01%
2020/03/18	0	0.00	2	16.50	16.50	-2	11,735	-0.02%
2020/03/17	2	16.40	10	16.50	16.50	-8	11,487	-0.07%
2020/03/16	5	16.92	1	16.80	16.75	4	11,272	0.04%
2020/03/13	10	17.15	0	0.00	17.10	10	11,112	0.09%
2020/03/12	4	17.25	0	0.00	17.20	4	10,597	0.04%
2020/03/11	2	17.85	0	0.00	17.85	2	10,275	0.02%
2020/03/10	4	17.75	3	17.70	17.90	1	10,250	0.01%
2020/03/09	7	17.91	1	17.90	17.90	6	10,060	0.06%
2020/03/06	2	18.05	0	0.00	18.05	2	9,760	0.02%
2020/03/05	1	18.10	0	0.00	18.15	1	9,657	0.01%
2020/03/02	2	18.13	1	18.10	18.10	1	9,672	0.01%
2020/02/27	2	18.25	0	0.00	18.45	2	10,656	0.02%
2020/02/24	2	18.30	0	0.00	18.30	2	10,610	0.02%
2020/02/20	1	18.35	2	18.40	18.40	-1	10,780	-0.01%
2020/02/18	2	18.35	0	0.00	18.40	2	10,882	0.02%
2020/02/17	0	0.00	0	18.60	18.55	0	10,889	0.00%
2020/02/13	1	18.50	35	18.55	18.50	-34	11,123	-0.31%
2020/02/10	3	18.35	1	18.35	18.40	2	11,380	0.02%
2020/02/07	1	18.45	3	18.47	18.55	-2	11,651	-0.02%
2020/02/06	6	18.49	2	18.55	18.60	4	12,424	0.03%
2020/02/05	1	18.35	0	0.00	18.40	1	12,620	0.01%
2020/02/04	0	0.00	7	18.31	18.40	-7	12,713	-0.06%
2020/02/03	6	18.05	0	0.00	18.15	6	12,822	0.05%
2020/01/31	1	18.50	1	18.60	18.35	0	12,770	0.00%
2020/01/30	9	18.40	303	18.32	18.35	-294	12,702	-2.31%	大賣/鉅額交易
2020/01/20	0	0.00	8	19.12	19.10	-8	12,399	-0.06%
2020/01/17	0	0.00	2	18.95	19.00	-2	12,351	-0.02%
2020/01/16	2	18.93	0	0.00	18.95	2	12,359	0.02%
2020/01/15	0	0.00	23	18.98	19.00	-23	12,507	-0.18%
2020/01/14	1	18.85	6	18.95	18.95	-5	12,613	-0.04%
2020/01/13	0.5	18.90	0	0.00	18.90	0.5	12,635	0.00%
2020/01/10	1	18.70	1	18.90	18.75	0	12,688	0.00%
2020/01/08	1	18.70	0	0.00	18.60	1	13,033	0.01%
2020/01/07	5	18.75	0	0.00	18.75	5	13,095	0.04%
2020/01/06	0	0.00	15	18.80	18.90	-15	13,147	-0.11%
2020/01/03	10	18.85	5	18.89	18.90	5	13,223	0.04%
2019/12/26	15	18.98	10	19.00	19.00	5	13,305	0.04%
2019/12/25	0	0.00	5	19.00	18.95	-5	13,347	-0.04%
2019/12/24	0	0.00	11	18.95	18.95	-11	13,375	-0.08%
2019/12/20	2	18.90	0	0.00	19.00	2	13,328	0.02%
2019/12/18	13	18.84	0	0.00	19.00	13	13,142	0.10%
2019/12/17	10	18.85	2	19.00	19.00	8	12,963	0.06%
2019/12/13	0	0.00	1	18.80	18.85	-1	12,756	-0.01%
2019/12/12	2	18.75	1	18.70	18.75	1	12,662	0.01%
2019/12/11	1	18.60	0	0.00	18.70	1	12,643	0.01%
2019/12/10	5	18.73	0	0.00	18.75	5	12,621	0.04%
2019/12/03	1	18.60	0	0.00	18.80	1	12,693	0.01%
2019/11/29	2	18.70	0	0.00	18.80	2	12,669	0.02%
2019/11/27	3	18.77	0	0.00	18.70	3	12,805	0.02%
2019/11/26	0	0.00	10	19.00	18.75	-10	12,767	-0.08%
2019/11/25	1	18.90	5	18.85	18.90	-4	11,634	-0.03%
2019/11/22	0	0.00	11	18.85	18.90	-11	11,714	-0.09%
2019/11/21	5	18.90	0	0.00	18.90	5	11,761	0.04%
2019/11/20	0	0.00	2	19.00	19.00	-2	11,701	-0.02%
2019/11/19	50	18.85	11	18.89	18.90	39	11,818	0.33%
2019/11/18	29	18.80	6	18.76	18.90	23	11,891	0.19%
2019/11/15	10	18.65	2	18.60	18.55	8	11,897	0.07%
2019/11/14	6	18.54	10	18.50	18.50	-4	11,920	-0.03%
2019/11/13	52	18.35	32	18.31	18.30	20	12,032	0.17%
2019/11/12	23	18.43	17	18.46	18.45	6	12,326	0.05%
2019/11/11	0	0.00	4	18.63	18.65	-4	12,307	-0.03%
2019/11/08	5	18.80	0	0.00	18.80	5	12,197	0.04%
2019/11/07	10	18.70	3	18.70	18.70	7	12,095	0.06%
2019/11/06	3	18.73	5	18.81	18.70	-2	11,995	-0.02%
2019/11/05	60	18.93	9	18.99	19.05	51	11,818	0.43%
2019/11/04	3	18.33	6	18.38	18.50	-3	11,147	-0.03%
2019/10/29	2	18.23	0	0.00	18.25	2	10,925	0.02%
2019/10/28	5	18.20	1	18.40	18.30	4	10,823	0.04%
2019/10/25	6	18.24	0	0.00	18.30	6	10,722	0.06%
2019/10/24	1	18.20	10	18.30	18.25	-9	10,714	-0.08%
2019/10/23	3	18.35	0	0.00	18.25	3	10,716	0.03%
2019/10/22	5	18.16	61	18.25	18.10	-56	10,629	-0.53%
2019/10/21	10	18.05	0	0.00	18.10	10	10,523	0.10%
2019/10/18	1	17.90	1	18.00	17.90	0	10,529	0.00%
2019/10/17	5	17.80	0	0.00	17.90	5	10,518	0.05%
2019/10/16	5	17.80	0	0.00	17.85	5	10,294	0.05%
2019/10/15	2	17.75	0	0.00	17.80	2	10,153	0.02%
2019/10/09	5	17.74	0	0.00	17.70	5	10,220	0.05%
2019/10/08	1	17.80	0	0.00	17.85	1	10,332	0.01%
2019/10/07	2	17.78	0	0.00	17.80	2	10,323	0.02%
2019/10/04	20	17.85	0	0.00	17.90	20	10,315	0.19%
2019/10/03	3	17.85	0	0.00	17.90	3	10,373	0.03%
2019/10/02	11	17.99	0	0.00	17.95	11	10,382	0.11%
2019/10/01	1	18.10	0	0.00	18.10	1	10,359	0.01%
2019/09/27	2	17.93	0	0.00	17.90	2	10,344	0.02%
2019/09/26	1	18.05	0	0.00	18.05	1	10,328	0.01%
2019/09/25	1	18.10	0	0.00	18.10	1	10,315	0.01%
2019/09/24	2	18.35	22	18.40	18.30	-20	10,386	-0.19%
2019/09/20	1	18.10	0	0.00	18.05	1	10,415	0.01%
2019/09/19	1	18.15	1	18.20	18.20	0	10,277	0.00%
2019/09/18	10	18.25	0	0.00	18.30	10	10,329	0.10%
2019/09/17	2	18.20	0	0.00	18.30	2	10,361	0.02%
2019/09/16	1	18.30	1	18.35	18.35	0	10,594	0.00%
2019/09/12	25	18.26	4	18.36	18.40	21	10,709	0.20%
2019/09/11	0.5	18.20	0	0.00	18.20	0.5	10,735	0.00%
2019/09/10	1	18.05	1	18.05	18.10	0	10,699	0.00%
2019/09/09	4	18.18	0	0.00	18.25	4	10,562	0.04%
2019/09/06	1	18.10	10	18.20	18.20	-9	10,503	-0.09%
2019/09/05	6	18.09	6	18.16	18.10	0	10,408	0.00%
2019/09/03	3	18.02	0	0.00	17.90	3	10,260	0.03%
2019/09/02	0	0.00	1	18.00	18.05	-1	10,403	-0.01%
2019/08/30	15	17.88	0	0.00	17.95	15	10,282	0.15%
2019/08/29	0	0.00	1	17.80	17.80	-1	10,150	-0.01%
2019/08/28	2	17.60	0	0.00	17.65	2	10,077	0.02%
2019/08/27	3	17.60	0	0.00	17.60	3	10,051	0.03%
2019/08/26	12	17.50	0	0.00	17.50	12	10,022	0.12%
2019/08/23	50	17.62	2.7	17.56	17.70	47.3	10,014	0.47%
2019/08/22	17	17.51	0	0.00	17.50	17	10,016	0.17%
2019/08/21	1	17.55	0.7	17.65	17.55	0.3	10,063	0.00%
2019/08/20	7	17.76	0	0.00	17.65	7	9,838	0.07%
2019/08/19	2	17.98	15	17.81	17.80	-13	9,671	-0.13%
2019/08/16	14	17.66	1	18.00	17.85	13	9,614	0.14%
2019/08/15	22	17.80	0	0.00	17.65	22	9,373	0.23%
2019/08/14	9	18.33	0	0.00	18.15	9	9,001	0.10%
2019/08/13	2	18.50	0.6	18.50	18.45	1.4	8,776	0.02%
2019/08/07	0	0.00	1	18.60	18.50	-1	8,997	-0.01%
2019/08/06	3	18.30	6	18.40	18.55	-3	9,133	-0.03%
2019/08/05	1	18.70	0	0.00	18.60	1	9,144	0.01%
2019/08/02	5	18.87	1	18.80	18.85	4	9,185	0.04%
2019/08/01	5	18.95	1	19.00	18.95	4	9,134	0.04%
2019/07/31	10	19.05	0	0.00	19.10	10	9,115	0.11%
2019/07/30	0	0.00	2	19.25	19.25	-2	9,084	-0.02%
2019/07/29	1	19.10	50	19.15	19.25	-49	9,269	-0.53%
2019/07/26	2	19.23	0	0.00	19.15	2	9,295	0.02%
2019/07/25	0	0.00	1	19.40	19.45	-1	9,238	-0.01%
2019/07/23	0	0.00	5	19.21	19.25	-5	9,258	-0.05%
2019/07/22	2	19.05	0	0.00	19.05	2	9,252	0.02%
2019/07/19	4	19.25	0	0.00	19.20	4	9,203	0.04%
2019/07/18	1	19.30	0	0.00	19.30	1	9,223	0.01%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/16	15	19.45	1	19.60	19.50	14	9,336	0.15%
2019/07/15	4	19.35	1	19.35	19.45	3	9,360	0.03%
2019/07/12	2	20.40	2	20.40	20.45	0	9,324	0.00%
2019/07/11	0.3	20.35	5	20.30	20.35	-4.7	9,311	-0.05%
2019/07/10	1	20.20	0	0.00	20.25	1	9,354	0.01%
2019/07/09	2	20.25	5	20.30	20.30	-3	9,387	-0.03%
2019/07/08	1	20.30	0	0.00	20.30	1	9,347	0.01%
2019/07/04	4	20.49	3	20.45	20.55	1	9,477	0.01%
2019/07/03	3	20.45	5	20.47	20.45	-2	9,512	-0.02%
2019/07/02	2	20.50	0	0.00	20.60	2	9,677	0.02%
2019/07/01	2	20.60	3	20.55	20.50	-1	9,702	-0.01%
2019/06/27	3	20.27	4	20.28	20.25	-1	9,603	-0.01%
2019/06/24	2.2	20.13	0	0.00	20.15	2.2	9,640	0.02%
2019/06/21	3	20.10	4	20.16	20.15	-1	9,617	-0.01%
2019/06/20	2	20.05	0	0.00	20.00	2	9,600	0.02%
2019/06/19	0	0.00	6	19.98	20.00	-6	9,485	-0.06%
2019/06/18	0	0.00	2	19.88	19.90	-2	9,322	-0.02%
2019/06/14	0	0.00	5	19.90	19.85	-5	9,431	-0.05%
2019/06/12	7	19.89	5	19.85	19.85	2	9,693	0.02%
2019/06/11	3	19.95	40	19.90	19.95	-37	9,714	-0.38%
2019/06/10	0	0.00	61	19.77	19.85	-61	9,677	-0.63%
2019/06/06	5	19.60	17	19.57	19.60	-12	9,560	-0.13%
2019/06/03	0.3	19.45	3	19.45	19.45	-2.7	9,660	-0.03%
2019/05/31	0	0.00	7	19.51	19.65	-7	9,709	-0.07%
2019/05/30	0	0.00	2	19.33	19.40	-2	9,586	-0.02%
2019/05/28	0	0.00	2	19.10	19.05	-2	10,020	-0.02%
2019/05/23	0	0.00	1	19.00	19.00	-1	10,196	-0.01%
2019/05/21	0	0.00	1	19.00	18.95	-1	10,273	-0.01%
2019/05/20	2	18.80	0	0.00	18.85	2	10,214	0.02%
2019/05/16	1	18.70	0	0.00	18.75	1	10,203	0.01%
2019/05/15	1	18.85	0	0.00	18.85	1	10,200	0.01%
2019/05/14	8	18.84	51	19.00	19.10	-43	10,188	-0.42%
2019/05/13	1	19.30	0	0.00	19.20	1	10,044	0.01%
2019/05/10	3	19.45	6	19.44	19.50	-3	10,174	-0.03%
2019/05/09	11	19.64	0	0.00	19.35	11	10,223	0.11%
2019/05/08	1	19.65	0	0.00	19.65	1	10,250	0.01%
2019/05/07	5	19.68	4	19.84	19.90	1	10,474	0.01%
2019/05/06	5	19.60	2	19.60	19.60	3	10,626	0.03%
2019/05/03	0	0.00	3	20.00	20.00	-3	10,420	-0.03%
2019/05/02	1	19.95	0	0.00	19.90	1	10,420	0.01%
2019/04/30	0	0.00	1	19.90	19.95	-1	10,445	-0.01%
2019/04/29	1.3	19.81	0	0.00	19.90	1.3	10,433	0.01%
2019/04/26	2	19.78	2	19.80	19.85	0	10,405	0.00%
2019/04/25	2	19.78	0	19.85	19.80	2	10,411	0.02%
2019/04/24	0	0.00	62	19.84	19.85	-62	10,465	-0.59%
2019/04/23	0	0.00	8	19.60	19.70	-8	10,416	-0.08%
2019/04/22	0	0.00	1	19.80	19.70	-1	10,346	-0.01%
2019/04/19	62	19.65	2	19.60	19.60	60	10,338	0.58%
2019/04/18	2	19.50	8	19.61	19.60	-6	10,344	-0.06%
2019/04/16	1	19.30	0	0.00	19.35	1	10,112	0.01%
2019/04/15	0	0.00	0	19.40	19.45	0	10,097	0.00%
2019/04/12	5	19.27	10	19.25	19.25	-5	10,076	-0.05%
2019/04/11	9	19.42	1	19.35	19.35	8	10,102	0.08%
2019/04/10	14	19.45	1	19.60	19.55	13	10,053	0.13%
2019/04/09	5	19.40	0	0.00	19.50	5	9,955	0.05%
2019/04/08	1	19.45	23	19.31	19.50	-22	9,935	-0.22%
2019/04/03	0	0.00	3	19.15	19.15	-3	9,729	-0.03%
2019/04/02	1	19.10	0	0.00	19.10	1	9,683	0.01%
2019/04/01	3	19.07	3	19.10	19.05	0	9,660	0.00%
2019/03/29	0	0.00	0	19.05	19.15	0	9,531	0.00%
2019/03/28	0	0.00	2	18.95	19.00	-2	9,485	-0.02%
2019/03/27	22	19.00	2	19.00	19.00	20	9,500	0.21%
2019/03/26	50	18.89	1	19.00	18.90	49	9,466	0.52%
2019/03/25	11	18.74	8	18.70	18.85	3	9,456	0.03%
2019/03/22	0	0.00	8	19.08	19.10	-8	9,221	-0.09%
2019/03/21	0	0.00	10	19.00	19.00	-10	9,203	-0.11%
2019/03/20	15	19.03	25	18.99	19.00	-10	9,270	-0.11%
2019/03/19	10	19.00	6	19.00	19.00	4	9,244	0.04%
2019/03/18	2	18.90	0	0.00	19.00	2	9,209	0.02%
2019/03/12	2	18.78	0	0.00	18.80	2	9,302	0.02%
2019/03/11	1	18.85	0	0.00	18.75	1	9,316	0.01%
2019/03/08	8	18.89	0	0.00	18.90	8	9,367	0.09%
2019/03/07	1	19.05	0	0.00	19.00	1	9,522	0.01%
2019/03/06	15	19.00	0	0.00	19.00	15	9,533	0.16%
2019/03/05	5	18.90	0	0.00	18.90	5	9,530	0.05%
2019/03/04	51	19.00	0	0.00	18.95	51	9,568	0.53%
2019/02/27	2	19.00	9	19.01	19.10	-7	9,392	-0.07%
2019/02/26	5	18.74	47	18.70	18.80	-42	9,065	-0.46%
2019/02/25	1	18.40	1	18.40	18.45	0	8,678	0.00%
2019/02/22	62	18.29	0	0.00	18.35	62	8,646	0.72%
2019/02/21	14	18.31	0	0.00	18.30	14	8,666	0.16%
2019/02/20	16	18.26	0	0.00	18.30	16	8,696	0.18%
2019/02/19	6	18.26	0	0.00	18.30	6	8,623	0.07%
2019/02/18	3.5	18.20	0	0.00	18.20	3.5	8,650	0.04%
2019/02/15	1	18.10	0	0.00	18.10	1	8,676	0.01%
2019/02/14	0	0.00	5	18.20	18.15	-5	8,603	-0.06%
2019/02/13	10	18.33	0	0.00	18.35	10	8,586	0.12%
2019/02/12	26	18.48	3	18.50	18.45	23	8,516	0.27%
2019/02/11	5	18.48	3.2	18.41	18.50	1.8	8,457	0.02%
2019/01/30	0	0.00	1	18.20	18.20	-1	8,245	-0.01%
2019/01/29	0	0.00	3	18.03	18.10	-3	8,079	-0.04%
2019/01/28	1	18.00	31	17.90	18.10	-30	7,968	-0.38%
2019/01/25	0	0.00	1	17.80	17.80	-1	7,712	-0.01%
2019/01/24	31	17.60	0	0.00	17.65	31	7,551	0.41%
2019/01/23	2	17.58	0	0.00	17.60	2	7,638	0.03%
2019/01/17	0	0.00	2	17.55	17.50	-2	7,598	-0.03%
2019/01/15	1	17.50	0	0.00	17.50	1	7,662	0.01%
2019/01/11	1	17.60	1	17.60	17.60	0	7,776	0.00%
2019/01/09	0	0.00	1	17.60	17.60	-1	7,801	-0.01%
2019/01/08	3	17.40	1	17.35	17.35	2	7,709	0.03%
2019/01/07	1	17.30	41	17.25	17.45	-40	7,819	-0.51%
2019/01/04	12	17.11	0	0.00	17.10	12	7,823	0.15%
2019/01/03	8	17.33	1	17.40	17.40	7	8,101	0.09%
2019/01/02	1	17.45	1	17.50	17.45	0	8,116	0.00%
2018/12/25	0	0.00	1	17.45	17.60	-1	8,225	-0.01%
2018/12/21	5	17.40	0	0.00	17.40	5	8,369	0.06%
2018/12/19	0	0.00	1	17.65	17.65	-1	8,293	-0.01%
2018/12/14	1	17.50	0	0.00	17.60	1	8,452	0.01%
2018/12/13	0	0.00	2	17.70	17.80	-2	8,436	-0.02%
2018/12/11	1	17.40	0	0.00	17.35	1	8,345	0.01%
2018/12/10	1	17.30	0	0.00	17.30	1	8,338	0.01%
2018/12/06	2	17.48	5	17.50	17.55	-3	8,204	-0.04%
2018/12/05	1	17.70	0	0.00	17.80	1	7,978	0.01%
2018/12/04	1	17.95	350	17.98	17.90	-349	7,972	-4.38%	大賣/鉅額交易
2018/12/03	1	17.75	148	17.90	17.90	-147	7,930	-1.85%	大賣/鉅額交易
2018/11/30	0	0.00	21	17.70	17.60	-21	7,810	-0.27%
2018/11/29	23	17.55	25	17.80	17.50	-2	7,609	-0.03%
2018/11/28	1	17.60	2	17.65	17.70	-1	7,528	-0.01%
2018/11/27	13	17.57	1	17.55	17.65	12	7,466	0.16%
2018/11/26	22	17.45	0	0.00	17.45	22	7,428	0.30%
2018/11/21	3	17.55	1	17.50	17.45	2	7,545	0.03%
2018/11/20	2	17.55	0	0.00	17.50	2	7,587	0.03%
2018/11/19	0	0.00	2	17.70	17.70	-2	7,908	-0.03%
2018/11/15	0	0.00	2.7	17.60	17.60	-2.7	7,937	-0.03%
2018/11/13	4	17.35	0	0.00	17.45	4	7,964	0.05%
2018/11/12	1	17.55	0	0.00	17.55	1	7,977	0.01%
2018/11/09	6	17.54	0	0.00	17.45	6	7,957	0.08%
2018/11/08	2	17.95	1	18.05	17.80	1	7,919	0.01%
2018/11/07	0	0.00	14	17.81	17.85	-14	7,877	-0.18%
2018/11/05	0	0.00	5	17.24	17.50	-5	8,001	-0.06%
2018/11/02	2	17.28	2	17.35	17.35	0	8,043	0.00%
2018/11/01	0	0.00	1	17.20	17.20	-1	8,172	-0.01%
2018/10/31	0	0.00	1	17.00	17.05	-1	8,113	-0.01%
2018/10/29	2	16.78	0	0.00	16.90	2	8,124	0.02%
2018/10/26	0	0.00	1	17.00	16.75	-1	8,220	-0.01%
2018/10/24	4	17.05	0	0.00	17.00	4	8,291	0.05%
2018/10/22	4	17.15	0	0.00	17.10	4	8,235	0.05%
2018/10/19	1	17.10	0	0.00	17.15	1	8,188	0.01%
2018/10/18	23	17.21	0	0.00	17.20	23	8,116	0.28%
2018/10/17	2	17.45	0	0.00	17.45	2	8,199	0.02%
2018/10/15	4	17.43	0	0.00	17.40	4	8,438	0.05%
2018/10/12	20	17.25	1	17.60	17.65	19	8,395	0.23%
2018/10/11	62	17.66	0	0.00	17.45	62	8,529	0.73%
2018/10/08	0	0.00	2	18.60	18.55	-2	8,276	-0.02%
2018/10/05	4	18.48	0	0.00	18.50	4	8,319	0.05%
2018/10/04	23	18.65	0	0.00	18.60	23	8,239	0.28%
2018/10/02	51	18.85	0	0.00	18.85	51	8,303	0.61%
2018/10/01	1	19.05	0	0.00	19.05	1	8,340	0.01%
2018/09/28	0	0.00	10	18.95	18.95	-10	8,335	-0.12%
2018/09/27	0	0.00	1	19.00	19.00	-1	8,274	-0.01%
2018/09/26	10	18.70	0	0.00	18.75	10	8,270	0.12%
2018/09/21	81	18.72	0	0.00	18.80	81	8,301	0.98%
2018/09/19	0	0.00	1	19.00	18.95	-1	8,299	-0.01%
2018/09/14	1	18.80	1	18.90	18.85	0	8,604	0.00%
2018/09/11	0	0.00	1	18.80	18.75	-1	8,965	-0.01%
2018/09/10	102	18.73	1	18.75	18.65	101	9,576	1.05%	大買/鉅額交易
2018/09/07	0	0.00	15	18.92	18.95	-15	9,644	-0.16%
2018/09/06	0	0.00	0.2	19.05	19.05	-0.2	9,639	0.00%
2018/09/05	150	19.13	1	19.10	19.00	149	9,722	1.53%	大買/鉅額交易
2018/09/04	0	0.00	0.3	19.25	19.30	-0.3	9,746	0.00%
2018/09/03	60	19.26	3	19.25	19.25	57	9,787	0.58%
2018/08/31	0	0.00	6	19.17	19.25	-6	9,839	-0.06%
2018/08/29	5	19.10	0	0.00	19.20	5	9,937	0.05%
2018/08/28	8	19.10	0	0.00	19.20	8	10,043	0.08%
2018/08/27	6	19.29	1	19.30	19.15	5	9,975	0.05%
2018/08/24	0	0.00	454	18.97	19.05	-454	10,183	-4.46%	大賣/鉅額交易
2018/08/23	1	18.60	0	0.00	18.65	1	9,863	0.01%
2018/08/22	3	18.60	0	0.00	18.65	3	9,795	0.03%
2018/08/21	11	18.60	3	18.70	18.70	8	9,717	0.08%
2018/08/20	1	18.65	0	0.00	18.60	1	9,674	0.01%
2018/08/17	6	18.85	1	18.85	18.85	5	9,630	0.05%
2018/08/16	51	18.65	0	0.00	18.85	51	9,611	0.53%
2018/08/15	50	18.75	0	0.00	18.75	50	9,603	0.52%
2018/08/14	1	18.85	5	18.80	18.90	-4	9,581	-0.04%
2018/08/13	1	18.70	2	18.85	18.75	-1	9,580	-0.01%
2018/08/10	20	18.90	0	0.00	18.90	20	9,501	0.21%
2018/08/09	50	18.95	0	0.00	19.00	50	9,414	0.53%
2018/08/08	0	0.00	16	19.13	19.15	-16	9,413	-0.17%
2018/08/02	52	18.96	0	0.00	19.00	52	9,934	0.52%
2018/07/30	50	18.85	0	0.00	18.90	50	9,717	0.51%
2018/07/27	1	18.80	0	0.00	18.85	1	9,633	0.01%
2018/07/24	100	18.95	0	0.00	19.00	100	9,781	1.02%
2018/07/23	105	18.95	2	19.00	18.95	103	9,831	1.05%	大買/鉅額交易
2018/07/20	0	0.00	525	19.90	19.85	-525	9,736	-5.39%	大賣/鉅額交易
2018/07/19	20	19.85	24	19.86	19.85	-4	9,541	-0.04%
2018/07/18	6	19.67	0	0.00	19.80	6	9,519	0.06%
2018/07/17	60	19.72	48	19.61	19.65	12	9,464	0.13%
2018/07/16	1	19.50	0	0.00	19.50	1	9,272	0.01%
2018/07/12	0	0.00	1	19.40	19.30	-1	9,145	-0.01%
2018/07/10	0	0.00	1	19.30	19.25	-1	9,160	-0.01%
2018/07/09	0	0.00	4	19.00	19.00	-4	9,217	-0.04%
2018/07/06	6	18.82	0	0.00	18.80	6	9,303	0.06%
2018/07/05	1	19.00	0	0.00	18.90	1	9,255	0.01%
2018/07/03	1	18.90	0	0.00	18.95	1	9,544	0.01%
2018/07/02	2	19.10	0	0.00	19.00	2	9,607	0.02%
2018/06/28	8	18.99	0	0.00	18.95	8	9,424	0.08%
2018/06/27	5	19.12	0	0.00	19.10	5	9,332	0.05%
2018/06/26	1	19.10	0	0.00	19.25	1	9,280	0.01%
2018/06/25	6	19.23	0	0.00	19.20	6	9,177	0.07%
2018/06/22	21	19.35	0	0.00	19.25	21	9,052	0.23%
2018/06/21	3	19.50	10	19.45	19.45	-7	8,920	-0.08%
2018/06/19	53	19.55	1	19.55	19.60	52	8,889	0.58%
2018/06/15	6	19.52	2	19.73	19.85	4	8,709	0.05%
2018/06/14	50	19.69	0	0.00	19.60	50	8,385	0.60%
2018/06/13	1	19.80	2	19.80	19.80	-1	8,281	-0.01%
2018/06/12	101	19.85	3	19.85	19.80	98	8,365	1.17%	大買/
2018/06/11	302	20.00	1	20.00	19.95	301	8,321	3.62%	大買/鉅額交易
2018/06/08	5	20.05	0	0.00	19.95	5	8,284	0.06%
2018/06/07	0	0.00	355	20.07	20.10	-355	8,253	-4.30%	大賣/鉅額交易
2018/06/06	1	19.95	1	19.90	20.00	0	8,225	0.00%
2018/06/05	0	0.00	2.3	19.78	19.80	-2.3	8,152	-0.03%
2018/06/04	26	19.81	0	0.00	19.75	26	8,082	0.32%
2018/05/31	5	19.80	0	0.00	19.70	5	8,012	0.06%
2018/05/30	51	19.81	0	0.00	19.75	51	7,769	0.66%
2018/05/29	3	20.05	0	0.00	20.05	3	7,812	0.04%
2018/05/24	0	0.00	0.1	19.85	19.80	-0.1	8,043	0.00%
2018/05/22	60	19.87	0	0.00	19.85	60	8,334	0.72%
2018/05/21	4	19.88	0	0.00	19.90	4	8,454	0.05%
2018/05/18	2	19.85	2	19.90	19.85	0	8,517	0.00%
2018/05/17	100	19.93	0	0.00	19.85	100	8,628	1.16%
2018/05/16	1	19.90	1	19.85	20.05	0	8,686	0.00%
2018/05/15	151	19.88	0	0.00	19.95	151	8,806	1.71%	大買/鉅額交易
2018/05/11	0	0.00	124	20.17	20.20	-124	9,149	-1.36%	大賣/鉅額交易
2018/05/10	4	19.75	3	19.82	19.80	1	9,003	0.01%
2018/05/08	0	0.00	10	19.35	19.35	-10	8,695	-0.11%
2018/05/07	31	19.16	0	0.00	19.15	31	8,732	0.35%
2018/05/03	24	19.30	0	0.00	19.25	24	8,958	0.27%
2018/04/30	0	0.00	1	19.50	19.40	-1	9,315	-0.01%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/26	0	0.00	9	19.50	19.55	-9	9,142	-0.10%
2018/04/25	0	0.00	10	19.60	19.65	-10	9,077	-0.11%
2018/04/24	21	19.55	2	19.60	19.55	19	9,074	0.21%
2018/04/23	20	19.78	0	0.00	19.80	20	9,066	0.22%
2018/04/20	0	0.00	113	19.65	19.90	-113	9,074	-1.25%	大賣/鉅額交易
2018/04/18	0	0.00	92	19.60	19.55	-92	9,052	-1.02%
2018/04/17	1	19.50	0	0.00	19.60	1	9,185	0.01%
2018/04/13	202	20.00	1	20.00	19.95	201	9,155	2.20%	大買/鉅額交易
2018/04/12	1	19.50	0	0.00	19.50	1	9,032	0.01%
2018/04/11	4	19.66	0	0.00	19.65	4	8,954	0.04%
2018/04/09	4	19.56	0	0.00	19.55	4	8,998	0.04%
2018/04/02	2	20.00	0	0.00	20.00	2	8,824	0.02%
2018/03/31	5	19.95	0	0.00	19.95	5	8,879	0.06%
2018/03/30	13	20.00	0	0.00	19.80	13	8,876	0.15%
2018/03/29	0	0.00	5	19.90	19.85	-5	8,787	-0.06%
2018/03/28	0	0.00	56	19.91	19.95	-56	8,697	-0.64%
2018/03/27	10	20.05	31	20.10	20.05	-21	8,714	-0.24%
2018/03/26	0	0.00	21	19.90	19.95	-21	8,670	-0.24%
2018/03/23	10	19.79	0	0.00	19.90	10	8,700	0.11%
2018/03/21	3	20.25	0	0.00	20.25	3	8,645	0.03%
2018/03/20	7	20.32	3.1	20.27	20.25	3.9	8,761	0.04%
2018/03/16	0	0.00	1	20.70	20.80	-1	8,497	-0.01%
2018/03/15	21	20.60	2	20.70	20.60	19	8,391	0.23%
2018/03/14	3.1	20.65	1	20.80	20.80	2.1	8,400	0.03%
2018/03/12	20	20.68	2	20.63	20.65	18	8,523	0.21%
2018/03/08	2	20.30	1	20.40	20.35	1	8,510	0.01%
2018/03/06	4	20.20	0	0.00	20.20	4	8,642	0.05%
2018/03/01	1	19.90	0	0.00	20.25	1	8,997	0.01%
2018/02/27	2	20.15	0	0.00	20.10	2	8,903	0.02%
2018/02/26	5	20.20	1	20.50	20.15	4	8,778	0.05%
2018/02/23	2	20.15	0	0.00	20.30	2	8,758	0.02%
2018/02/22	1	19.90	0	0.00	19.80	1	8,689	0.01%
2018/02/21	0	0.00	1	20.25	20.20	-1	8,691	-0.01%
2018/02/12	4	19.78	0	0.00	19.75	4	8,700	0.05%
2018/02/09	2	19.60	0	0.00	19.85	2	8,770	0.02%
2018/02/07	0	0.00	1	20.40	20.10	-1	8,787	-0.01%
2018/02/06	13	20.21	0	0.00	19.80	13	8,814	0.15%
2018/02/05	4	20.98	0	0.00	20.90	4	8,541	0.05%
2018/02/02	1	21.30	70	21.50	21.40	-69	8,838	-0.78%
2018/01/31	1	21.20	4	21.55	21.70	-3	9,034	-0.03%
2018/01/30	32	21.35	0	0.00	21.35	32	8,911	0.36%
2018/01/29	0	0.00	1	21.80	21.70	-1	8,862	-0.01%
2018/01/26	55	21.51	32	21.53	21.40	23	8,834	0.26%
2018/01/25	11	21.43	44	21.60	21.80	-33	8,693	-0.38%
2018/01/24	21	20.70	0	0.00	20.90	21	8,270	0.25%
2018/01/23	0	0.00	20	20.85	20.85	-20	8,710	-0.23%
2018/01/22	3	20.73	0	0.00	20.80	3	8,832	0.03%
2018/01/19	3	20.90	0	0.00	20.95	3	8,918	0.03%
2018/01/18	1	20.80	286	20.75	20.80	-285	8,934	-3.19%	大賣/鉅額交易
2018/01/17	0	0.00	2	20.68	20.80	-2	8,968	-0.02%
2018/01/16	3	20.40	0	0.00	20.60	3	8,963	0.03%
2018/01/15	0	0.00	1	20.70	20.45	-1	8,988	-0.01%
2018/01/12	0	0.00	1	20.60	20.60	-1	9,018	-0.01%
2018/01/11	48	20.39	0	0.00	20.30	48	8,971	0.54%
2018/01/10	52	20.77	0	0.00	20.75	52	8,930	0.58%
2018/01/09	0	0.00	1	21.10	20.90	-1	9,020	-0.01%
2018/01/08	1	21.10	1	21.20	21.25	0	9,148	0.00%
2018/01/04	55	20.85	8	20.92	20.90	47	9,393	0.50%
2018/01/03	30	21.05	0	0.00	20.95	30	9,550	0.31%
2018/01/02	70	21.11	27	21.07	21.10	43	9,509	0.45%