仁寶 (2324)-富邦-延吉券商分點個股進出

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－富邦-延吉券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-延吉券商分點個股進出
富邦-延吉券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2021/05/28	10	23.38	1	23.45	23.30	9	29,823	0.03%
2021/05/27	2.2	23.19	10	23.29	23.40	-7.8	30,018	-0.03%
2021/05/26	6	23.33	0	0.00	23.30	6	30,132	0.02%
2021/05/25	7	23.30	0.6	23.45	23.35	6.4	30,387	0.02%
2021/05/24	5	23.13	1	23.20	23.30	4	30,466	0.01%
2021/05/21	22	23.77	81	25.26	23.30	-59	30,619	-0.19%
2021/05/20	0	0.00	24	23.28	23.15	-24	29,730	-0.08%
2021/05/19	12	22.76	0	0.00	22.80	12	29,611	0.04%
2021/05/18	2	22.45	1.2	22.36	22.90	0.8	29,662	0.00%
2021/05/17	9.2	22.18	37	21.91	21.90	-27.8	29,711	-0.09%
2021/05/14	20	22.99	5.4	22.71	22.70	14.6	29,477	0.05%
2021/05/13	30.1	22.57	39	22.62	22.95	-8.9	29,414	-0.03%
2021/05/12	68	22.39	21	22.22	22.35	47	28,977	0.16%
2021/05/11	20.3	23.69	11	23.73	23.50	9.3	28,510	0.03%
2021/05/10	13	24.19	5	24.13	24.30	8	28,151	0.03%
2021/05/07	0	0.00	1	24.30	24.55	-1	28,250	0.00%
2021/05/06	7	24.40	8	24.35	24.30	-1	28,595	0.00%
2021/05/05	18	24.00	5	23.87	23.90	13	28,795	0.05%
2021/05/04	47	23.66	26	23.53	23.50	21	28,742	0.07%
2021/05/03	13	24.53	18	24.41	24.35	-5	28,422	-0.02%
2021/04/29	12	24.90	4	24.95	25.00	8	28,268	0.03%
2021/04/28	21	24.92	72	25.11	24.90	-51	28,069	-0.18%
2021/04/27	12.1	24.55	3.2	24.61	24.65	8.9	28,040	0.03%
2021/04/26	41	24.79	1	24.80	24.75	40	27,948	0.14%
2021/04/23	196.2	24.61	10	24.72	24.80	186.2	27,869	0.67%	大買/鉅額交易
2021/04/22	28	27.50	17	27.51	27.40	11	27,381	0.04%
2021/04/21	122	27.69	7.6	27.64	27.80	114.4	26,955	0.42%	大買/鉅額交易
2021/04/20	12	27.60	18.2	27.69	27.75	-6.2	26,708	-0.02%
2021/04/19	120	27.49	15	27.55	27.55	105	26,542	0.40%	大買/鉅額交易
2021/04/16	13	27.15	22	27.10	27.15	-9	26,408	-0.03%
2021/04/15	4.6	26.79	9	26.67	26.70	-4.4	26,404	-0.02%
2021/04/14	16	26.76	44	26.69	26.70	-28	26,325	-0.11%
2021/04/13	28.3	27.09	14	27.13	26.80	14.3	26,419	0.05%
2021/04/12	37	27.32	6	27.38	27.20	31	26,390	0.12%
2021/04/09	0	0.00	4	27.26	27.20	-4	26,267	-0.02%
2021/04/08	4	27.19	8	27.19	27.15	-4	26,006	-0.02%
2021/04/07	8.3	27.02	3	27.03	27.10	5.3	25,692	0.02%
2021/04/06	13	27.11	40.7	27.12	27.05	-27.7	25,436	-0.11%
2021/04/01	11.1	26.97	35	27.12	27.25	-23.9	24,961	-0.10%
2021/03/31	53	26.95	62.3	26.93	26.70	-9.3	24,340	-0.04%
2021/03/30	366	26.44	267	26.83	27.00	99	23,516	0.42%	大買/大賣/
2021/03/29	18	25.84	36	25.92	26.10	-18	21,800	-0.08%
2021/03/26	6	23.70	0	0.00	23.75	6	20,833	0.03%
2021/03/25	14	23.58	8	23.83	23.70	6	20,876	0.03%
2021/03/24	37	23.91	8	24.07	23.95	29	20,905	0.14%
2021/03/23	1	23.65	15	23.82	24.00	-14	20,979	-0.07%
2021/03/22	16	23.60	12	23.64	23.65	4	21,013	0.02%
2021/03/19	8	23.96	18	23.96	23.85	-10	20,917	-0.05%
2021/03/18	17	23.61	20.6	23.60	23.70	-3.6	20,499	-0.02%
2021/03/17	4	23.29	4	23.20	23.30	0	20,434	0.00%
2021/03/16	3	23.35	22.1	23.23	23.30	-19.1	20,650	-0.09%
2021/03/15	11	22.71	18	22.86	22.95	-7	20,508	-0.03%
2021/03/12	20	22.90	0	0.00	22.90	20	21,108	0.09%
2021/03/11	0	0.00	17	22.97	22.95	-17	21,545	-0.08%
2021/03/10	16	22.72	3	22.90	22.70	13	21,436	0.06%
2021/03/09	1	22.50	10	22.61	22.70	-9	21,439	-0.04%
2021/03/08	11	22.43	13	22.50	22.40	-2	21,301	-0.01%
2021/03/05	0	0.00	9	22.02	22.40	-9	21,213	-0.04%
2021/03/04	13	22.32	15	22.47	22.20	-2	21,379	-0.01%
2021/03/03	1	22.30	13	22.45	22.60	-12	21,278	-0.06%
2021/03/02	11	22.21	13	22.35	22.20	-2	21,078	-0.01%
2021/02/26	9	22.17	2	22.08	22.20	7	20,763	0.03%
2021/02/25	9	22.08	24	22.12	22.30	-15	20,441	-0.07%
2021/02/24	13	21.84	12	22.00	21.90	1	20,294	0.00%
2021/02/23	5	21.68	0	0.00	21.75	5	20,153	0.02%
2021/02/22	5	21.87	0	0.00	21.80	5	19,945	0.03%
2021/02/18	5	21.70	3	21.88	21.90	2	19,673	0.01%
2021/02/17	8.3	21.77	1	21.85	21.75	7.3	19,633	0.04%
2021/02/05	7	21.83	22	21.85	21.90	-15	19,297	-0.08%
2021/02/04	10	22.00	21	21.97	21.80	-11	19,223	-0.06%
2021/02/03	1	21.45	4.7	21.73	21.80	-3.7	19,168	-0.02%
2021/02/02	2	21.50	10	21.71	21.50	-8	19,207	-0.04%
2021/02/01	3	21.25	19	21.45	21.35	-16	19,073	-0.08%
2021/01/29	8	21.89	7	21.84	21.45	1	18,945	0.01%
2021/01/28	12	22.04	28	22.33	22.15	-16	18,567	-0.09%
2021/01/27	19	21.84	23	22.00	21.80	-4	17,970	-0.02%
2021/01/26	0	0.00	15	21.41	21.40	-15	17,454	-0.09%
2021/01/25	4	21.14	8	21.43	21.40	-4	17,231	-0.02%
2021/01/22	5	20.85	18	21.16	21.30	-13	17,126	-0.08%
2021/01/21	19	20.95	36	20.92	20.80	-17	17,116	-0.10%
2021/01/20	44.1	20.99	20	20.95	20.80	24.1	17,063	0.14%
2021/01/19	15	21.55	16.5	21.79	21.50	-1.5	16,553	-0.01%
2021/01/18	26.1	21.77	13	21.80	21.55	13.1	16,285	0.08%
2021/01/15	106.3	22.57	60	22.68	22.25	46.3	15,964	0.29%	大買/
2021/01/14	15.2	21.93	35.2	22.10	22.25	-20	15,247	-0.13%
2021/01/13	3.1	21.85	9	21.84	21.80	-6	14,793	-0.04%
2021/01/12	19.2	21.71	5	21.79	21.65	14.2	14,595	0.10%
2021/01/11	10.2	21.58	16	21.72	21.80	-5.8	14,313	-0.04%
2021/01/08	11	21.34	40	21.13	21.50	-29	14,022	-0.21%
2021/01/07	2	21.08	9	21.17	21.00	-7	13,760	-0.05%
2021/01/06	17	21.17	45	21.23	21.05	-28	13,606	-0.21%
2021/01/05	4.5	21.34	33.1	21.41	21.55	-28.6	13,173	-0.22%
2021/01/04	1	20.85	65	20.88	20.80	-64	12,853	-0.50%
2020/12/31	0	0.00	3	20.75	20.70	-3	12,794	-0.02%
2020/12/30	11	20.77	7	20.84	20.90	4	12,734	0.03%
2020/12/29	0	0.00	28	20.90	20.95	-28	12,693	-0.22%
2020/12/28	2	20.75	21	20.81	20.80	-19	12,620	-0.15%
2020/12/25	1	20.55	20	20.54	20.60	-19	12,638	-0.15%
2020/12/24	1	20.50	10	20.46	20.40	-9	12,651	-0.07%
2020/12/23	0	0.00	18	20.34	20.30	-18	12,625	-0.14%
2020/12/22	11	20.45	1	20.50	20.45	10	12,649	0.08%
2020/12/21	1	20.45	15	20.56	20.50	-14	12,678	-0.11%
2020/12/18	3	20.82	12	20.85	20.70	-9	12,601	-0.07%
2020/12/17	1	20.95	17	20.95	21.00	-16	12,419	-0.13%
2020/12/16	6	20.67	47	20.71	20.85	-41	12,187	-0.34%
2020/12/15	4	20.48	8	20.56	20.50	-4	12,107	-0.03%
2020/12/14	20	20.64	11	20.75	20.60	9	11,954	0.08%
2020/12/11	0	0.00	23	20.31	20.45	-23	11,827	-0.19%
2020/12/10	6	20.53	7	20.62	20.50	-1	11,771	-0.01%
2020/12/09	12	20.22	19	20.37	20.50	-7	11,429	-0.06%
2020/12/08	20	20.31	21	20.46	20.35	-1	11,188	-0.01%
2020/12/07	9	19.83	50	19.91	20.10	-41	10,549	-0.39%
2020/12/04	10	19.59	2	19.55	19.55	8	10,110	0.08%
2020/12/03	1	19.35	0	19.40	19.45	1	9,979	0.01%
2020/12/02	36	19.34	5	19.37	19.35	31	9,941	0.31%
2020/12/01	2	19.23	1	19.20	19.30	1	9,993	0.01%
2020/11/30	10	19.22	0	0.00	19.30	10	10,289	0.10%
2020/11/27	15	19.30	2	19.45	19.25	13	10,617	0.12%
2020/11/26	4	19.48	1	19.50	19.55	3	10,565	0.03%
2020/11/25	11	19.60	0	0.00	19.55	11	10,762	0.10%
2020/11/24	5	19.60	1	19.65	19.60	4	10,785	0.04%
2020/11/23	9	19.66	57	19.65	19.70	-48	10,790	-0.44%
2020/11/20	1	19.55	21	19.51	19.55	-20	10,704	-0.19%
2020/11/19	2	19.50	10	19.52	19.50	-8	10,855	-0.07%
2020/11/18	1	19.50	110	19.50	19.55	-109	10,804	-1.01%	大賣/鉅額交易
2020/11/17	0	0.00	10	19.42	19.40	-10	10,887	-0.09%
2020/11/16	0	0.00	87	19.32	19.40	-87	11,036	-0.79%
2020/11/13	3	19.10	0	0.00	19.10	3	10,936	0.03%
2020/11/12	6	19.17	0	0.00	19.10	6	10,938	0.05%
2020/11/11	0	0.00	123.3	19.29	19.35	-123.3	10,973	-1.12%	大賣/鉅額交易
2020/11/10	6	19.03	55	19.03	19.10	-49	10,799	-0.45%
2020/11/09	2	18.80	11	18.93	18.95	-9	10,688	-0.08%
2020/11/05	1	18.70	0	0.00	18.85	1	10,731	0.01%
2020/11/04	4	18.78	1	18.85	18.70	3	10,895	0.03%
2020/11/03	1	18.80	0	0.00	18.75	1	10,939	0.01%
2020/11/02	0	0.00	1	18.65	18.65	-1	11,041	-0.01%
2020/10/30	10	18.65	0.2	18.85	18.60	9.8	11,214	0.09%
2020/10/29	0	0.00	10	18.86	18.95	-10	11,114	-0.09%
2020/10/28	0	0.00	17	18.74	18.75	-17	11,010	-0.15%
2020/10/27	1	18.55	0	18.70	18.60	1	11,111	0.01%
2020/10/26	2	18.70	0	0.00	18.65	2	11,163	0.02%
2020/10/22	24	18.51	2	18.55	18.50	22	11,314	0.19%
2020/10/21	9	18.50	2.7	18.51	18.50	6.3	11,217	0.06%
2020/10/20	3	18.55	0	0.00	18.60	3	11,280	0.03%
2020/10/16	11	18.63	5	18.65	18.55	6	11,463	0.05%
2020/10/15	5	18.77	0	0.00	18.70	5	11,616	0.04%
2020/10/14	0	0.00	10	18.95	18.95	-10	11,855	-0.08%
2020/10/13	4	18.75	2	18.78	18.70	2	12,644	0.02%
2020/10/12	36	18.61	34	18.53	18.70	2	13,454	0.01%
2020/10/08	104	18.85	0	0.00	18.85	104	13,774	0.76%	大買/鉅額交易
2020/10/07	4	18.95	1	19.00	18.90	3	13,994	0.02%
2020/10/06	2	19.03	0	0.00	19.00	2	14,320	0.01%
2020/10/05	102	18.95	0	0.00	18.90	102	14,469	0.70%	大買/鉅額交易
2020/09/29	6	19.38	123	19.30	19.35	-117	14,990	-0.78%	大賣/鉅額交易
2020/09/28	5	19.30	12	19.25	19.30	-7	15,118	-0.05%
2020/09/25	15	18.87	28	18.93	18.90	-13	15,290	-0.09%
2020/09/24	137	18.90	0	0.00	18.80	137	15,362	0.89%	大買/鉅額交易
2020/09/23	86	19.06	2	19.00	19.15	84	15,432	0.54%
2020/09/22	63	19.10	18	19.05	19.10	45	15,484	0.29%
2020/09/21	12	19.40	10	19.60	19.35	2	15,530	0.01%
2020/09/18	0	0.00	8	19.70	19.70	-8	15,606	-0.05%
2020/09/17	3	19.35	16	19.35	19.40	-13	15,581	-0.08%
2020/09/16	4	19.58	17	19.55	19.35	-13	15,678	-0.08%
2020/09/15	55	19.42	8	19.46	19.45	47	15,849	0.30%
2020/09/14	5	19.15	7	19.15	19.15	-2	15,963	-0.01%
2020/09/11	3	19.10	1.5	19.13	19.15	1.5	16,078	0.01%
2020/09/10	1	19.05	2.6	19.06	19.10	-1.6	16,183	-0.01%
2020/09/09	10	19.01	23	19.00	19.00	-13	16,241	-0.08%
2020/09/08	1	19.05	1.5	19.13	19.20	-0.5	16,220	0.00%
2020/09/07	22	19.14	14	19.24	19.10	8	16,361	0.05%
2020/09/04	75	19.12	36	19.06	19.20	39	16,455	0.24%
2020/09/03	30	19.55	20	19.53	19.25	10	16,475	0.06%
2020/09/02	75	19.51	30	19.49	19.60	45	16,239	0.28%
2020/09/01	17	18.83	8	18.75	18.85	9	15,781	0.06%
2020/08/31	28	18.73	11	18.79	18.50	17	15,761	0.11%
2020/08/28	17	18.75	11	18.90	18.85	6	15,639	0.04%
2020/08/27	19	18.82	6.1	18.97	18.90	12.9	15,778	0.08%
2020/08/26	7	18.82	13	18.93	18.95	-6	15,771	-0.04%
2020/08/25	11	18.91	12	18.84	18.80	-1	15,912	-0.01%
2020/08/24	2	18.50	7	18.54	18.45	-5	16,007	-0.03%
2020/08/21	22	18.42	4.2	18.50	18.40	17.8	16,093	0.11%
2020/08/20	20	18.37	8	18.37	18.35	12	15,943	0.08%
2020/08/19	5	18.66	2	18.70	18.60	3	15,746	0.02%
2020/08/18	4	18.65	8	18.60	18.75	-4	15,642	-0.03%
2020/08/17	7	18.61	1	18.60	18.70	6	15,667	0.04%
2020/08/14	6	18.59	3	18.62	18.65	3	15,663	0.02%
2020/08/13	4	18.59	1	18.60	18.60	3	15,700	0.02%
2020/08/12	1	18.65	10	18.65	18.65	-9	15,674	-0.06%
2020/08/11	21	18.90	10	19.10	18.80	11	15,679	0.07%
2020/08/10	0.4	19.00	2	18.93	19.00	-1.6	15,801	-0.01%
2020/08/07	1	18.70	14	18.69	18.70	-13	15,840	-0.08%
2020/08/06	0	0.00	4	18.73	18.75	-4	15,887	-0.03%
2020/08/05	9	18.65	8	18.67	18.60	1	15,880	0.01%
2020/08/04	3	18.52	100	18.45	18.45	-97	15,828	-0.61%
2020/08/03	49	18.39	0	0.00	18.35	49	15,804	0.31%
2020/07/31	10	18.55	7	18.63	18.65	3	15,733	0.02%
2020/07/30	12	18.35	5	18.39	18.45	7	15,632	0.04%
2020/07/29	6	18.30	8	18.36	18.25	-2	15,560	-0.01%
2020/07/28	8.7	18.31	8	18.41	18.30	0.7	15,654	0.00%
2020/07/27	15	18.40	16	18.44	18.35	-1	15,768	-0.01%
2020/07/24	15	18.55	0	0.00	18.45	15	15,856	0.09%
2020/07/23	26	18.70	0	0.00	18.75	26	15,887	0.16%
2020/07/22	13	18.80	0	0.00	18.85	13	15,949	0.08%
2020/07/21	3	18.75	11	18.81	18.85	-8	15,918	-0.05%
2020/07/20	4	18.46	7	18.45	18.50	-3	15,865	-0.02%
2020/07/17	80	18.44	7	18.44	18.40	73	15,815	0.46%
2020/07/16	31	20.08	11	20.05	20.00	20	15,249	0.13%
2020/07/15	31	20.24	24	20.28	20.20	7	14,580	0.05%
2020/07/14	11	20.27	18	20.32	20.10	-7	14,213	-0.05%
2020/07/13	1	20.35	46	20.25	20.25	-45	14,007	-0.32%
2020/07/10	14	20.04	10	20.05	20.00	4	13,953	0.03%
2020/07/09	61	20.32	49	20.32	20.15	12	13,924	0.09%
2020/07/08	9	20.16	84	20.29	20.40	-75	13,653	-0.55%
2020/07/07	2	20.00	51	20.05	20.05	-49	13,266	-0.37%
2020/07/06	1	19.95	52.7	20.05	20.05	-51.7	13,210	-0.39%
2020/07/03	3	19.83	12	19.96	19.80	-9	13,180	-0.07%
2020/07/02	4	19.60	6	19.86	19.95	-2	13,274	-0.02%
2020/07/01	1	19.60	9	19.59	19.55	-8	13,300	-0.06%
2020/06/30	5	19.27	2	19.40	19.25	3	13,330	0.02%
2020/06/24	5	19.50	13.9	19.53	19.45	-8.9	13,556	-0.07%
2020/06/23	1	19.20	5	19.25	19.40	-4	13,543	-0.03%
2020/06/22	11	19.25	0	0.00	19.20	11	13,556	0.08%
2020/06/19	4	19.65	15	19.67	19.50	-11	13,614	-0.08%
2020/06/18	1	19.45	24	19.49	19.55	-23	13,515	-0.17%
2020/06/17	3	19.35	1	19.35	19.35	2	13,523	0.01%
2020/06/16	3	19.15	16	19.19	19.15	-13	13,735	-0.09%
2020/06/15	4	18.99	1	19.09	18.90	3	14,173	0.02%
2020/06/12	2	18.83	2	19.10	18.90	0	14,423	0.00%
2020/06/11	0	0.00	3	19.15	19.10	-3	14,618	-0.02%
2020/06/10	10	19.13	12	19.20	19.10	-2	14,741	-0.01%
2020/06/09	21	19.23	0	0.00	19.20	21	15,118	0.14%
2020/06/08	2	19.23	12.1	19.20	19.20	-10.1	15,383	-0.07%
2020/06/04	0	0.00	34	19.00	19.05	-34	15,404	-0.22%
2020/06/03	1	19.05	3	19.08	19.00	-2	15,658	-0.01%
2020/06/02	1	18.85	1	18.95	19.00	0	15,664	0.00%
2020/06/01	1	18.85	2	18.95	18.90	-1	15,699	-0.01%
2020/05/29	0	0.00	1	19.10	19.10	-1	15,590	-0.01%
2020/05/28	12	18.52	0	0.00	18.40	12	15,346	0.08%
2020/05/27	2	18.58	6.1	18.61	18.65	-4.1	15,425	-0.03%
2020/05/26	0	0.00	17	18.61	18.55	-17	15,503	-0.11%
2020/05/25	3	18.45	1	18.45	18.45	2	15,499	0.01%
2020/05/22	1	18.45	0	0.00	18.40	1	15,530	0.01%
2020/05/21	13	18.55	0	0.00	18.60	13	15,507	0.08%
2020/05/20	4	18.51	3.1	18.50	18.50	0.9	15,472	0.01%
2020/05/19	1	18.50	4	18.59	18.50	-3	15,477	-0.02%
2020/05/18	4	18.36	4	18.50	18.45	0	15,490	0.00%
2020/05/15	14	18.45	42	18.35	18.45	-28	15,571	-0.18%
2020/05/14	24	18.69	3	18.62	18.60	21	15,371	0.14%
2020/05/13	7	18.87	1	18.90	19.00	6	15,291	0.04%
2020/05/11	12	18.91	0	0.00	18.80	12	15,188	0.08%
2020/05/08	0	0.00	5	18.90	18.80	-5	15,081	-0.03%
2020/05/06	0	0.00	3	18.63	18.65	-3	14,995	-0.02%
2020/05/05	1	18.65	7	18.74	18.65	-6	14,941	-0.04%
2020/05/04	29	18.67	0	0.00	18.60	29	14,921	0.19%
2020/04/30	26	19.05	5.2	19.11	19.10	20.8	14,818	0.14%
2020/04/29	8	19.02	3	19.03	19.10	5	14,753	0.03%
2020/04/28	24	18.95	3	19.00	18.95	21	14,786	0.14%
2020/04/27	4	18.86	71	18.85	18.90	-67	15,015	-0.45%
2020/04/24	6	18.59	11	18.71	18.55	-5	14,964	-0.03%
2020/04/23	5	18.60	2	18.55	18.75	3	14,936	0.02%
2020/04/22	1	18.35	99	18.37	18.70	-98	14,782	-0.66%
2020/04/21	9	18.42	6	18.33	18.45	3	14,599	0.02%
2020/04/20	8	18.63	0	0.00	18.70	8	14,385	0.06%
2020/04/17	16	18.72	76	18.82	18.70	-60	14,279	-0.42%
2020/04/16	10	18.70	0	0.00	18.85	10	14,118	0.07%
2020/04/15	11	18.76	14	18.77	18.85	-3	13,974	-0.02%
2020/04/14	6	18.51	55	18.60	18.55	-49	13,737	-0.36%
2020/04/13	5	18.20	2	18.33	18.35	3	13,580	0.02%
2020/04/10	3	18.30	1	18.25	18.30	2	13,588	0.01%
2020/04/09	0	0.00	2	18.28	18.30	-2	13,617	-0.01%
2020/04/08	1	18.05	28	18.10	18.10	-27	13,490	-0.20%
2020/04/07	6	18.13	5	18.00	18.10	1	13,391	0.01%
2020/04/06	5	18.00	30	18.06	18.10	-25	13,184	-0.19%
2020/04/01	0	0.00	21.5	17.66	17.75	-21.5	12,974	-0.17%
2020/03/31	76	17.81	25	17.82	17.30	51	12,808	0.40%
2020/03/30	4	17.10	0	0.00	17.30	4	12,491	0.03%
2020/03/27	26	17.51	13	17.54	17.40	13	12,423	0.10%
2020/03/26	7	17.22	12	17.13	17.20	-5	12,348	-0.04%
2020/03/25	45	17.11	4	17.20	17.15	41	12,456	0.33%
2020/03/24	3	16.43	16	16.53	16.40	-13	12,272	-0.11%
2020/03/23	4	15.53	2	15.65	15.50	2	12,403	0.02%
2020/03/20	7	16.03	30	16.14	16.20	-23	12,425	-0.19%
2020/03/19	5	15.93	58	15.70	15.70	-53	12,163	-0.44%
2020/03/18	3	16.40	12	16.52	16.50	-9	11,735	-0.08%
2020/03/17	8	16.50	0	0.00	16.50	8	11,487	0.07%
2020/03/16	5	16.93	52	17.00	16.75	-47	11,272	-0.42%
2020/03/13	4	16.46	6	16.71	17.10	-2	11,112	-0.02%
2020/03/12	119	17.33	5	17.30	17.20	114	10,597	1.08%	大買/鉅額交易
2020/03/11	8	17.84	1	17.85	17.85	7	10,275	0.07%
2020/03/10	34	17.75	175	17.75	17.90	-141	10,250	-1.38%	大賣/鉅額交易
2020/03/09	40	17.97	0	0.00	17.90	40	10,060	0.40%
2020/03/06	13	18.06	1	18.05	18.05	12	9,760	0.12%
2020/03/05	19	18.16	0	0.00	18.15	19	9,657	0.20%
2020/03/04	9	18.15	5	18.20	18.20	4	9,640	0.04%
2020/03/03	16	18.18	0	0.00	18.15	16	9,605	0.17%
2020/03/02	15	18.13	11	18.18	18.10	4	9,672	0.04%
2020/02/27	10	18.25	2	18.30	18.45	8	10,656	0.08%
2020/02/26	12	18.14	0	0.00	18.40	12	10,624	0.11%
2020/02/25	24	18.21	0	0.00	18.20	24	10,569	0.23%
2020/02/24	17	18.36	12	18.35	18.30	5	10,610	0.05%
2020/02/21	2	18.35	1	18.50	18.45	1	10,687	0.01%
2020/02/20	2	18.38	0	0.00	18.40	2	10,780	0.02%
2020/02/19	5	18.35	2	18.43	18.35	3	10,867	0.03%
2020/02/18	31	18.36	2	18.40	18.40	29	10,882	0.27%
2020/02/17	2	18.50	6	18.54	18.55	-4	10,889	-0.04%
2020/02/14	1	18.55	1	18.60	18.55	0	10,987	0.00%
2020/02/13	1	18.55	2	18.50	18.50	-1	11,123	-0.01%
2020/02/12	1	18.45	0	0.00	18.55	1	11,234	0.01%
2020/02/11	40	18.44	6	18.41	18.40	34	11,281	0.30%
2020/02/10	2	18.40	20	18.45	18.40	-18	11,380	-0.16%
2020/02/07	0	0.00	8	18.54	18.55	-8	11,651	-0.07%
2020/02/06	0	0.00	1	18.50	18.60	-1	12,424	-0.01%
2020/02/05	8	18.34	1	18.40	18.40	7	12,620	0.06%
2020/02/04	5	18.35	12	18.38	18.40	-7	12,713	-0.06%
2020/02/03	24	18.02	27	18.08	18.15	-3	12,822	-0.02%
2020/01/31	55	18.44	7	18.41	18.35	48	12,770	0.38%
2020/01/30	69	18.44	46	18.53	18.35	23	12,702	0.18%
2020/01/20	19	19.12	21	19.19	19.10	-2	12,399	-0.02%
2020/01/17	2	18.93	6	19.00	19.00	-4	12,351	-0.03%
2020/01/16	1	18.95	1	18.85	18.95	0	12,359	0.00%
2020/01/15	0	0.00	7	18.97	19.00	-7	12,507	-0.06%
2020/01/14	3	18.90	0	0.00	18.95	3	12,613	0.02%
2020/01/13	3	18.80	0	0.00	18.90	3	12,635	0.02%
2020/01/10	1	18.75	0	0.00	18.75	1	12,688	0.01%
2020/01/09	0	0.00	4	18.80	18.80	-4	12,872	-0.03%
2020/01/08	2	18.65	0	0.00	18.60	2	13,033	0.02%
2020/01/07	4	18.79	0	0.00	18.75	4	13,095	0.03%
2020/01/06	0	0.00	0	18.90	18.90	0	13,147	0.00%
2020/01/03	2	18.85	34	18.88	18.90	-32	13,223	-0.24%
2020/01/02	1	18.85	37.8	18.85	18.85	-36.8	13,254	-0.28%
2019/12/31	2	18.88	0	0.00	18.85	2	13,362	0.01%
2019/12/30	1	18.95	1	18.95	18.95	0	13,279	0.00%
2019/12/27	0	0.00	14	18.96	19.00	-14	13,303	-0.11%
2019/12/26	0	0.00	1	18.95	19.00	-1	13,305	-0.01%
2019/12/25	4	18.95	5	19.00	18.95	-1	13,347	-0.01%
2019/12/24	0	0.00	5	18.90	18.95	-5	13,375	-0.04%
2019/12/23	10	18.94	0	0.00	19.00	10	13,349	0.07%
2019/12/19	0	0.00	4	18.85	18.95	-4	13,215	-0.03%
2019/12/18	38	18.85	0	0.00	19.00	38	13,142	0.29%
2019/12/17	0	0.00	4	18.95	19.00	-4	12,963	-0.03%
2019/12/16	1	18.85	18	18.86	18.85	-17	12,788	-0.13%
2019/12/13	0	0.00	13	18.85	18.85	-13	12,756	-0.10%
2019/12/12	2	18.75	32	18.74	18.75	-30	12,662	-0.24%
2019/12/11	4	18.64	14	18.74	18.70	-10	12,643	-0.08%
2019/12/10	11	18.71	1	18.70	18.75	10	12,621	0.08%
2019/12/09	10	18.85	5	18.85	18.90	5	12,554	0.04%
2019/12/06	8	18.86	5	18.90	18.85	3	12,692	0.02%
2019/12/05	0	0.00	6.3	18.90	18.90	-6.3	12,656	-0.05%
2019/12/04	1	18.65	0	0.00	18.85	1	12,621	0.01%
2019/12/03	0	0.00	40	18.68	18.80	-40	12,693	-0.32%
2019/12/02	4	18.63	1	18.70	18.70	3	12,720	0.02%
2019/11/29	1	18.70	2	18.80	18.80	-1	12,669	-0.01%
2019/11/28	0	0.00	2	18.75	18.90	-2	12,702	-0.02%
2019/11/27	1	18.70	0	0.00	18.70	1	12,805	0.01%
2019/11/26	1	18.75	4	18.93	18.75	-3	12,767	-0.02%
2019/11/25	15	18.86	2	18.80	18.90	13	11,634	0.11%
2019/11/22	0	0.00	13	18.90	18.90	-13	11,714	-0.11%
2019/11/21	6	18.81	5	18.85	18.90	1	11,761	0.01%
2019/11/20	2	18.95	24	18.97	19.00	-22	11,701	-0.19%
2019/11/19	8	18.92	3	18.92	18.90	5	11,818	0.04%
2019/11/18	1	18.70	8	18.79	18.90	-7	11,891	-0.06%
2019/11/15	3	18.55	6	18.64	18.55	-3	11,897	-0.03%
2019/11/14	103	18.50	9	18.49	18.50	94	11,920	0.79%	大買/
2019/11/13	56	18.35	1	18.35	18.30	55	12,032	0.46%
2019/11/12	18	18.43	0	0.00	18.45	18	12,326	0.15%
2019/11/11	9	18.66	4	18.66	18.65	5	12,307	0.04%
2019/11/08	20	18.80	50	18.80	18.80	-30	12,197	-0.25%
2019/11/07	0	0.00	5	18.70	18.70	-5	12,095	-0.04%
2019/11/06	15	18.80	6	18.73	18.70	9	11,995	0.08%
2019/11/05	61	18.98	28	19.09	19.05	33	11,818	0.28%
2019/11/04	6	18.37	295	18.30	18.50	-289	11,147	-2.59%	大賣/鉅額交易
2019/11/01	0	0.00	1.1	18.16	18.20	-1.1	11,000	-0.01%
2019/10/31	5	18.15	5	18.20	18.20	0	11,039	0.00%
2019/10/30	5	18.15	9	18.18	18.20	-4	10,954	-0.04%
2019/10/29	8	18.24	6	18.33	18.25	2	10,925	0.02%
2019/10/28	0	0.00	10	18.35	18.30	-10	10,823	-0.09%
2019/10/25	2	18.25	0	0.00	18.30	2	10,722	0.02%
2019/10/24	5	18.30	2	18.25	18.25	3	10,714	0.03%
2019/10/23	3	18.30	23	18.28	18.25	-20	10,716	-0.19%
2019/10/22	1	18.20	1.4	18.19	18.10	-0.4	10,629	0.00%
2019/10/21	3	18.07	5	18.10	18.10	-2	10,523	-0.02%
2019/10/18	10	17.93	8	18.01	17.90	2	10,529	0.02%
2019/10/17	11	17.80	0	0.00	17.90	11	10,518	0.10%
2019/10/16	10	17.83	1	17.90	17.85	9	10,294	0.09%
2019/10/15	7	17.80	0	0.00	17.80	7	10,153	0.07%
2019/10/14	15	17.92	10	17.94	17.90	5	10,099	0.05%
2019/10/09	28	17.76	0	0.00	17.70	28	10,220	0.27%
2019/10/08	68	17.86	7	17.94	17.85	61	10,332	0.59%
2019/10/07	76	17.80	0	0.00	17.80	76	10,323	0.74%
2019/10/04	57	17.85	0	0.00	17.90	57	10,315	0.55%
2019/10/03	10	17.82	1	17.85	17.90	9	10,373	0.09%
2019/10/02	59	17.99	0	0.00	17.95	59	10,382	0.57%
2019/10/01	2	18.05	3	18.10	18.10	-1	10,359	-0.01%
2019/09/27	5	17.96	10	17.95	17.90	-5	10,344	-0.05%
2019/09/26	8	18.10	2	18.20	18.05	6	10,328	0.06%
2019/09/25	1	18.15	5	18.18	18.10	-4	10,315	-0.04%
2019/09/24	50	18.35	33	18.33	18.30	17	10,386	0.16%
2019/09/23	6	18.05	0	0.00	18.15	6	10,332	0.06%
2019/09/20	6	18.09	0	0.00	18.05	6	10,415	0.06%
2019/09/19	6	18.20	8	18.25	18.20	-2	10,277	-0.02%
2019/09/18	2	18.33	4	18.30	18.30	-2	10,329	-0.02%
2019/09/16	1	18.25	3	18.28	18.35	-2	10,594	-0.02%
2019/09/12	2	18.28	10	18.30	18.40	-8	10,709	-0.07%
2019/09/11	5	18.10	1	18.15	18.20	4	10,735	0.04%
2019/09/10	2	18.03	6	18.08	18.10	-4	10,699	-0.04%
2019/09/09	11	18.20	0	0.00	18.25	11	10,562	0.10%
2019/09/06	11	18.19	0	0.00	18.20	11	10,503	0.10%
2019/09/05	1	18.10	18	18.19	18.10	-17	10,408	-0.16%
2019/09/04	20	17.90	0	0.00	18.00	20	10,261	0.19%
2019/09/03	7	17.94	11	18.00	17.90	-4	10,260	-0.04%
2019/09/02	2	18.03	16	18.00	18.05	-14	10,403	-0.13%
2019/08/30	2	17.83	2	17.93	17.95	0	10,282	0.00%
2019/08/29	2	17.65	4	17.76	17.80	-2	10,150	-0.02%
2019/08/28	6	17.58	0	0.00	17.65	6	10,077	0.06%
2019/08/27	13	17.64	0	0.00	17.60	13	10,051	0.13%
2019/08/26	33	17.50	0	0.00	17.50	33	10,022	0.33%
2019/08/23	1	17.60	4	17.65	17.70	-3	10,014	-0.03%
2019/08/22	42	17.53	1	17.45	17.50	41	10,016	0.41%
2019/08/21	15.1	17.64	5	17.60	17.55	10.1	10,063	0.10%
2019/08/20	36.1	17.80	0.3	17.80	17.65	35.8	9,838	0.36%
2019/08/19	64	17.86	0	0.00	17.80	64	9,671	0.66%
2019/08/16	13	17.86	0	0.00	17.85	13	9,614	0.14%
2019/08/15	62	17.75	0	0.00	17.65	62	9,373	0.66%
2019/08/14	23	18.38	1	18.30	18.15	22	9,001	0.24%
2019/08/13	1	18.35	0	0.00	18.45	1	8,776	0.01%
2019/08/12	21	18.50	0	0.00	18.55	21	8,830	0.24%
2019/08/08	2	18.55	0	0.00	18.60	2	8,871	0.02%
2019/08/07	1	18.45	0	0.00	18.50	1	8,997	0.01%
2019/08/06	15	18.27	3	18.50	18.55	12	9,133	0.13%
2019/08/05	13	18.65	0	0.00	18.60	13	9,144	0.14%
2019/08/02	18	18.78	0	0.00	18.85	18	9,185	0.20%
2019/08/01	6	18.99	0	0.00	18.95	6	9,134	0.07%
2019/07/31	21	19.09	0	0.00	19.10	21	9,115	0.23%
2019/07/30	0	0.00	2.2	19.19	19.25	-2.2	9,084	-0.02%
2019/07/29	10	19.24	1	19.15	19.25	9	9,269	0.10%
2019/07/26	35	19.23	0	0.00	19.15	35	9,295	0.38%
2019/07/25	1	19.30	0	0.00	19.45	1	9,238	0.01%
2019/07/24	4	19.35	13	19.32	19.30	-9	9,258	-0.10%
2019/07/23	3	19.20	9	19.24	19.25	-6	9,258	-0.06%
2019/07/22	6	19.01	13	19.10	19.05	-7	9,252	-0.08%
2019/07/19	28	19.20	50	19.20	19.20	-22	9,203	-0.24%
2019/07/18	6	19.30	170	19.26	19.30	-164	9,223	-1.78%	大賣/鉅額交易
2019/07/17	171	19.36	14	19.34	19.30	157	9,302	1.69%	大買/鉅額交易
2019/07/16	19	19.46	7	19.49	19.50	12	9,336	0.13%
2019/07/15	80	19.39	0	0.00	19.45	80	9,360	0.85%
2019/07/12	17	20.45	23.1	20.47	20.45	-6.1	9,324	-0.07%
2019/07/11	6	20.35	6	20.38	20.35	0	9,311	0.00%
2019/07/10	26	20.24	0	0.00	20.25	26	9,354	0.28%
2019/07/09	7	20.25	2	20.25	20.30	5	9,387	0.05%
2019/07/08	0.3	20.30	2	20.30	20.30	-1.7	9,347	-0.02%
2019/07/05	0	0.00	5	20.47	20.50	-5	9,376	-0.05%
2019/07/04	5.5	20.46	2	20.50	20.55	3.5	9,477	0.04%
2019/07/03	0	0.00	3	20.55	20.45	-3	9,512	-0.03%
2019/07/01	3	20.60	10	20.55	20.50	-7	9,702	-0.07%
2019/06/27	0	0.00	3	20.22	20.25	-3	9,603	-0.03%
2019/06/26	5	20.12	1	20.10	20.20	4	9,611	0.04%
2019/06/25	7	20.11	10	20.10	20.00	-3	9,611	-0.03%
2019/06/24	0	0.00	6	20.17	20.15	-6	9,640	-0.06%
2019/06/21	0	0.00	50	20.21	20.15	-50	9,617	-0.52%
2019/06/20	3	20.13	3	20.07	20.00	0	9,600	0.00%
2019/06/19	3	20.00	131	20.00	20.00	-128	9,485	-1.35%	大賣/鉅額交易
2019/06/18	0	0.00	5	19.90	19.90	-5	9,322	-0.05%
2019/06/17	6	19.80	0	0.00	19.80	6	9,375	0.06%
2019/06/14	10	19.85	2	19.90	19.85	8	9,431	0.08%
2019/06/13	6	19.80	1	19.85	19.90	5	9,478	0.05%
2019/06/12	0	0.00	1	19.90	19.85	-1	9,693	-0.01%
2019/06/11	7	19.86	4	19.94	19.95	3	9,714	0.03%
2019/06/10	0	0.00	23	19.85	19.85	-23	9,677	-0.24%
2019/06/06	0	0.00	0.7	19.60	19.60	-0.7	9,560	-0.01%
2019/06/03	0	0.00	1	19.55	19.45	-1	9,660	-0.01%
2019/05/31	0	0.00	34	19.55	19.65	-34	9,709	-0.35%
2019/05/30	0	0.00	6	19.28	19.40	-6	9,586	-0.06%
2019/05/28	1	19.15	0	0.00	19.05	1	10,020	0.01%
2019/05/27	0	0.00	15	19.05	19.05	-15	10,087	-0.15%
2019/05/24	17	19.01	0	0.00	19.00	17	10,163	0.17%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/17	6	18.80	0	0.00	18.80	6	10,205	0.06%
2019/05/16	104	18.85	4	18.81	18.75	100	10,203	0.98%	大買/
2019/05/15	11	18.85	7	18.80	18.85	4	10,200	0.04%
2019/05/14	55	18.78	6	18.75	19.10	49	10,188	0.48%
2019/05/13	1	19.20	0	0.00	19.20	1	10,044	0.01%
2019/05/10	60.3	19.42	55	19.59	19.50	5.3	10,174	0.05%
2019/05/09	8	19.47	0	0.00	19.35	8	10,223	0.08%
2019/05/08	0	0.00	10	19.70	19.65	-10	10,250	-0.10%
2019/05/07	0	0.00	2	19.83	19.90	-2	10,474	-0.02%
2019/05/06	2	19.63	25	19.67	19.60	-23	10,626	-0.22%
2019/05/03	11	20.00	121	20.00	20.00	-110	10,420	-1.06%	大賣/鉅額交易
2019/05/02	0	0.00	4	19.93	19.90	-4	10,420	-0.04%
2019/04/30	0	0.00	55	19.85	19.95	-55	10,445	-0.53%
2019/04/29	0	0.00	8	19.90	19.90	-8	10,433	-0.08%
2019/04/26	2	19.80	42	19.81	19.85	-40	10,405	-0.38%
2019/04/25	4	19.78	0	0.00	19.80	4	10,411	0.04%
2019/04/24	0	0.00	2	19.88	19.85	-2	10,465	-0.02%
2019/04/23	4	19.60	0	0.00	19.70	4	10,416	0.04%
2019/04/22	5	19.75	4	19.76	19.70	1	10,346	0.01%
2019/04/19	31	19.65	1	19.60	19.60	30	10,338	0.29%
2019/04/18	0	0.00	1	19.60	19.60	-1	10,344	-0.01%
2019/04/17	0	0.00	1	19.50	19.50	-1	10,327	-0.01%
2019/04/16	3	19.42	0	0.00	19.35	3	10,112	0.03%
2019/04/15	4	19.39	1	19.50	19.45	3	10,097	0.03%
2019/04/12	1	19.35	0	0.00	19.25	1	10,076	0.01%
2019/04/11	8	19.49	3	19.43	19.35	5	10,102	0.05%
2019/04/10	1	19.60	0	0.00	19.55	1	10,053	0.01%
2019/04/09	6	19.47	2	19.50	19.50	4	9,955	0.04%
2019/04/08	10	19.40	6	19.37	19.50	4	9,935	0.04%
2019/04/03	2	19.10	1	19.10	19.15	1	9,729	0.01%
2019/04/02	0	0.00	3	19.10	19.10	-3	9,683	-0.03%
2019/04/01	4	19.11	5	19.10	19.05	-1	9,660	-0.01%
2019/03/29	12	19.06	0	0.00	19.15	12	9,531	0.13%
2019/03/28	0	0.00	1	19.00	19.00	-1	9,485	-0.01%
2019/03/27	11	19.00	1	19.05	19.00	10	9,500	0.11%
2019/03/26	3	18.87	0	0.00	18.90	3	9,466	0.03%
2019/03/25	31	18.72	42	18.85	18.85	-11	9,456	-0.12%
2019/03/22	0	0.00	3.7	19.08	19.10	-3.7	9,221	-0.04%
2019/03/21	0	0.00	1	19.00	19.00	-1	9,203	-0.01%
2019/03/20	5	19.00	0	0.00	19.00	5	9,270	0.05%
2019/03/19	5	19.00	0	0.00	19.00	5	9,244	0.05%
2019/03/18	0	0.00	4	18.95	19.00	-4	9,209	-0.04%
2019/03/15	5	18.80	0	0.00	18.75	5	9,342	0.05%
2019/03/14	1	18.80	5	18.80	18.80	-4	9,137	-0.04%
2019/03/13	5	18.80	1	18.90	18.90	4	9,307	0.04%
2019/03/12	14	18.82	10	18.80	18.80	4	9,302	0.04%
2019/03/11	7	18.76	2	18.80	18.75	5	9,316	0.05%
2019/03/08	19	18.82	10	18.85	18.90	9	9,367	0.10%
2019/03/07	0	0.00	7	19.05	19.00	-7	9,522	-0.07%
2019/03/06	13	18.93	0	0.00	19.00	13	9,533	0.14%
2019/03/05	5	18.85	2	18.90	18.90	3	9,530	0.03%
2019/03/04	4	18.95	0	0.00	18.95	4	9,568	0.04%
2019/02/27	0	0.00	67	19.01	19.10	-67	9,392	-0.71%
2019/02/26	52	18.80	4	18.86	18.80	48	9,065	0.53%
2019/02/22	20	18.25	0	18.35	18.35	20	8,646	0.23%
2019/02/21	7	18.30	12	18.30	18.30	-5	8,666	-0.06%
2019/02/20	21	18.25	0	0.00	18.30	21	8,696	0.24%
2019/02/19	5	18.30	4	18.30	18.30	1	8,623	0.01%
2019/02/18	3	18.20	0	0.00	18.20	3	8,650	0.03%
2019/02/15	3	18.12	1	18.25	18.10	2	8,676	0.02%
2019/02/14	6	18.23	4	18.20	18.15	2	8,603	0.02%
2019/02/13	1	18.45	13	18.39	18.35	-12	8,586	-0.14%
2019/02/11	2	18.35	7	18.44	18.50	-5	8,457	-0.06%
2019/01/30	1	18.10	3	18.20	18.20	-2	8,245	-0.02%
2019/01/29	11	17.99	0	0.00	18.10	11	8,079	0.14%
2019/01/28	5	18.02	73	17.94	18.10	-68	7,968	-0.85%
2019/01/25	10	17.80	0	0.00	17.80	10	7,712	0.13%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/22	12	17.61	10	17.70	17.65	2	7,613	0.03%
2019/01/21	11	17.65	0	0.00	17.65	11	7,579	0.15%
2019/01/18	2	17.55	0	0.00	17.55	2	7,593	0.03%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/15	7	17.53	0	0.00	17.50	7	7,662	0.09%
2019/01/14	15	17.50	0	0.00	17.55	15	7,653	0.20%
2019/01/10	15	17.45	40	17.60	17.55	-25	7,861	-0.32%
2019/01/09	0	0.00	3	17.50	17.60	-3	7,801	-0.04%
2019/01/08	0	0.00	23	17.33	17.35	-23	7,709	-0.30%
2019/01/07	1	17.30	0	0.00	17.45	1	7,819	0.01%
2019/01/04	16	17.12	0	0.00	17.10	16	7,823	0.20%
2019/01/03	20	17.43	0	0.00	17.40	20	8,101	0.25%
2019/01/02	10	17.50	1	17.50	17.45	9	8,116	0.11%
2018/12/28	0	0.00	1	17.50	17.45	-1	8,103	-0.01%
2018/12/26	2	17.55	0	0.00	17.50	2	8,252	0.02%
2018/12/25	0	0.00	2	17.40	17.60	-2	8,225	-0.02%
2018/12/24	2	17.43	4	17.45	17.65	-2	8,248	-0.02%
2018/12/22	1	17.45	0	0.00	17.40	1	8,275	0.01%
2018/12/21	3	17.43	0	0.00	17.40	3	8,369	0.04%
2018/12/20	3	17.57	0	0.00	17.45	3	8,301	0.04%
2018/12/19	1	17.60	0	0.00	17.65	1	8,293	0.01%
2018/12/17	28	17.65	0	0.00	17.50	28	8,429	0.33%
2018/12/14	2	17.55	5	17.60	17.60	-3	8,452	-0.04%
2018/12/13	0	0.00	1	17.65	17.80	-1	8,436	-0.01%
2018/12/11	1	17.35	0	0.00	17.35	1	8,345	0.01%
2018/12/10	2	17.33	0	0.00	17.30	2	8,338	0.02%
2018/12/07	11	17.55	2	17.53	17.55	9	8,196	0.11%
2018/12/06	17	17.50	10	17.40	17.55	7	8,204	0.09%
2018/12/05	43	17.79	0	0.00	17.80	43	7,978	0.54%
2018/12/04	2	17.90	0	0.00	17.90	2	7,972	0.03%
2018/12/03	5	17.90	2	17.90	17.90	3	7,930	0.04%
2018/11/30	13	17.60	0	0.00	17.60	13	7,810	0.17%
2018/11/29	6	17.59	1	17.80	17.50	5	7,609	0.07%
2018/11/28	4	17.60	0	0.00	17.70	4	7,528	0.05%
2018/11/27	0	0.00	8	17.44	17.65	-8	7,466	-0.11%
2018/11/26	1	17.40	0	0.00	17.45	1	7,428	0.01%
2018/11/21	5	17.52	0	0.00	17.45	5	7,545	0.07%
2018/11/19	3	17.65	1	17.60	17.70	2	7,908	0.03%
2018/11/16	2	17.60	1	17.65	17.70	1	7,947	0.01%
2018/11/15	0	0.00	6	17.58	17.60	-6	7,937	-0.08%
2018/11/14	32	17.30	0	0.00	17.35	32	7,966	0.40%
2018/11/12	0	0.00	6	17.45	17.55	-6	7,977	-0.08%
2018/11/09	1	17.60	0	0.00	17.45	1	7,957	0.01%
2018/11/08	1	17.75	0	0.00	17.80	1	7,919	0.01%
2018/11/07	0	0.00	1	17.65	17.85	-1	7,877	-0.01%
2018/11/06	1	17.50	2	17.50	17.45	-1	7,924	-0.01%
2018/11/05	2	17.28	0	0.00	17.50	2	8,001	0.02%
2018/11/01	0	0.00	5	17.15	17.20	-5	8,172	-0.06%
2018/10/31	3	17.05	1	17.10	17.05	2	8,113	0.02%
2018/10/30	3	16.80	2	16.88	16.85	1	8,051	0.01%
2018/10/29	40	16.75	13	16.80	16.90	27	8,124	0.33%
2018/10/26	3	16.82	0	0.00	16.75	3	8,220	0.04%
2018/10/25	44	16.80	1	16.85	16.85	43	8,255	0.52%
2018/10/24	22	16.98	0	0.00	17.00	22	8,291	0.27%
2018/10/23	8	17.10	0	0.00	17.05	8	8,272	0.10%
2018/10/22	55	17.20	0	0.00	17.10	55	8,235	0.67%
2018/10/19	1	17.20	0	0.00	17.15	1	8,188	0.01%
2018/10/18	2	17.13	0	0.00	17.20	2	8,116	0.02%
2018/10/17	3	17.48	0	0.00	17.45	3	8,199	0.04%
2018/10/16	1	17.60	1	17.55	17.35	0	8,387	0.00%
2018/10/15	63	17.47	0	0.00	17.40	63	8,438	0.75%
2018/10/12	63	17.41	0	0.00	17.65	63	8,395	0.75%
2018/10/11	13	17.56	22	17.43	17.45	-9	8,529	-0.11%
2018/10/09	2	18.48	0	0.00	18.45	2	8,235	0.02%
2018/10/08	0	0.00	6	18.52	18.55	-6	8,276	-0.07%
2018/10/05	11	18.55	0	0.00	18.50	11	8,319	0.13%
2018/10/04	14	18.65	0	0.00	18.60	14	8,239	0.17%
2018/10/03	0	0.00	10	18.90	18.90	-10	8,253	-0.12%
2018/10/02	10	18.80	3	18.85	18.85	7	8,303	0.08%
2018/10/01	0	0.00	11.5	19.00	19.05	-11.5	8,340	-0.14%
2018/09/28	0	0.00	10	19.00	18.95	-10	8,335	-0.12%
2018/09/27	1	18.80	3	18.90	19.00	-2	8,274	-0.02%
2018/09/26	11	18.69	0	0.00	18.75	11	8,270	0.13%
2018/09/21	11	18.80	0	0.00	18.80	11	8,301	0.13%
2018/09/14	20	18.85	0	0.00	18.85	20	8,604	0.23%
2018/09/13	0	0.00	1	18.80	18.80	-1	8,637	-0.01%
2018/09/11	3	18.80	0	0.00	18.75	3	8,965	0.03%
2018/09/10	2	18.75	14	18.69	18.65	-12	9,576	-0.13%
2018/09/07	1	18.90	1	18.95	18.95	0	9,644	0.00%
2018/09/06	0	0.00	2	19.00	19.05	-2	9,639	-0.02%
2018/09/04	1	19.25	1	19.30	19.30	0	9,746	0.00%
2018/09/03	2	19.35	0	0.00	19.25	2	9,787	0.02%
2018/08/31	0	0.00	22	19.20	19.25	-22	9,839	-0.22%
2018/08/30	0	0.00	1	19.10	19.10	-1	9,885	-0.01%
2018/08/29	0	0.00	130	19.19	19.20	-130	9,937	-1.31%	大賣/鉅額交易
2018/08/28	1	19.20	3	19.15	19.20	-2	10,043	-0.02%
2018/08/24	1	19.00	11	18.95	19.05	-10	10,183	-0.10%
2018/08/23	12	18.60	0	0.00	18.65	12	9,863	0.12%
2018/08/22	10	18.65	0	0.00	18.65	10	9,795	0.10%
2018/08/21	2	18.63	5	18.60	18.70	-3	9,717	-0.03%
2018/08/20	24	18.67	0	0.00	18.60	24	9,674	0.25%
2018/08/17	7	18.85	0	0.00	18.85	7	9,630	0.07%
2018/08/15	3	18.75	3	18.77	18.75	0	9,603	0.00%
2018/08/14	15	18.83	0	0.00	18.90	15	9,581	0.16%
2018/08/13	11	18.75	21	18.89	18.75	-10	9,580	-0.10%
2018/08/10	4	18.93	15	19.00	18.90	-11	9,501	-0.12%
2018/08/08	11	19.12	46	19.10	19.15	-35	9,413	-0.37%
2018/08/06	4	19.00	0	0.00	19.05	4	9,307	0.04%
2018/08/03	0	0.00	1	18.95	19.00	-1	9,498	-0.01%
2018/08/02	4	18.98	1	19.00	19.00	3	9,934	0.03%
2018/08/01	5	19.13	3	19.20	19.15	2	9,911	0.02%
2018/07/31	0	0.00	5	18.87	19.00	-5	9,834	-0.05%
2018/07/30	0	0.00	1	18.85	18.90	-1	9,717	-0.01%
2018/07/27	1	18.85	0	0.00	18.85	1	9,633	0.01%
2018/07/26	1	18.80	0	0.00	18.95	1	9,639	0.01%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/24	6	18.96	7	18.91	19.00	-1	9,781	-0.01%
2018/07/23	52	18.95	2	19.00	18.95	50	9,831	0.51%
2018/07/20	7	19.77	100	19.90	19.85	-93	9,736	-0.96%
2018/07/19	10	19.87	22	19.80	19.85	-12	9,541	-0.13%
2018/07/18	2	19.70	1	19.75	19.80	1	9,519	0.01%
2018/07/17	15	19.61	10	19.65	19.65	5	9,464	0.05%
2018/07/13	1	19.40	1	19.45	19.40	0	9,235	0.00%
2018/07/12	0	0.00	3	19.30	19.30	-3	9,145	-0.03%
2018/07/11	0	0.00	1	19.20	19.25	-1	9,136	-0.01%
2018/07/10	3	19.28	10	19.20	19.25	-7	9,160	-0.08%
2018/07/09	31	19.00	0	0.00	19.00	31	9,217	0.34%
2018/07/05	22	19.09	0	0.00	18.90	22	9,255	0.24%
2018/07/04	0	0.00	1	19.05	19.10	-1	9,335	-0.01%
2018/07/03	60	18.99	0	0.00	18.95	60	9,544	0.63%
2018/07/02	2	19.08	1	19.00	19.00	1	9,607	0.01%
2018/06/29	24	19.09	0	0.00	19.20	24	9,537	0.25%
2018/06/28	71	18.99	0	0.00	18.95	71	9,424	0.75%
2018/06/27	45	19.15	5	19.15	19.10	40	9,332	0.43%
2018/06/26	1	19.10	0	0.00	19.25	1	9,280	0.01%
2018/06/25	21	19.24	0	0.00	19.20	21	9,177	0.23%
2018/06/22	12.7	19.25	0	0.00	19.25	12.7	9,052	0.14%
2018/06/21	6	19.48	0	0.00	19.45	6	8,920	0.07%
2018/06/20	14	19.50	6.7	19.51	19.55	7.3	8,960	0.08%
2018/06/19	46	19.57	1	19.55	19.60	45	8,889	0.51%
2018/06/15	9	19.56	1	19.55	19.85	8	8,709	0.09%
2018/06/14	20	19.70	2	19.70	19.60	18	8,385	0.21%
2018/06/13	13	19.79	0	0.00	19.80	13	8,281	0.16%
2018/06/12	117	19.89	0	0.00	19.80	117	8,365	1.40%	大買/鉅額交易
2018/06/11	27	20.01	1	20.05	19.95	26	8,321	0.31%
2018/06/08	3	19.90	4	19.96	19.95	-1	8,284	-0.01%
2018/06/07	2	20.05	18.8	20.07	20.10	-16.8	8,253	-0.20%
2018/06/06	1	19.95	3	19.95	20.00	-2	8,225	-0.02%
2018/06/05	0	0.00	3	19.80	19.80	-3	8,152	-0.04%
2018/06/04	3	19.85	7	19.80	19.75	-4	8,082	-0.05%
2018/05/30	12	19.85	0.4	19.85	19.75	11.6	7,769	0.15%
2018/05/29	0	0.00	11	20.10	20.05	-11	7,812	-0.14%
2018/05/28	4	19.90	0	0.00	19.95	4	7,875	0.05%
2018/05/25	4	19.90	2	19.90	19.80	2	8,012	0.02%
2018/05/24	1	19.80	0	0.00	19.80	1	8,043	0.01%
2018/05/23	7	19.80	0	0.00	19.80	7	8,190	0.09%
2018/05/22	2	19.85	5	19.95	19.85	-3	8,334	-0.04%
2018/05/21	3	19.90	0	0.00	19.90	3	8,454	0.04%
2018/05/18	2	19.85	20	19.90	19.85	-18	8,517	-0.21%
2018/05/17	0	0.00	1	20.00	19.85	-1	8,628	-0.01%
2018/05/16	10	19.89	2	19.93	20.05	8	8,686	0.09%
2018/05/15	6	19.92	7	19.95	19.95	-1	8,806	-0.01%
2018/05/14	0	0.00	11	20.15	20.15	-11	9,130	-0.12%
2018/05/11	45	20.10	21	20.11	20.20	24	9,149	0.26%
2018/05/10	1	19.85	46	19.91	19.80	-45	9,003	-0.50%
2018/05/09	1	19.25	0	0.00	19.35	1	8,612	0.01%
2018/05/08	0	0.00	1.1	19.35	19.35	-1.1	8,695	-0.01%
2018/05/07	6	19.19	0	0.00	19.15	6	8,732	0.07%
2018/05/04	23.5	19.27	13	19.25	19.20	10.5	8,783	0.12%
2018/05/03	16	19.28	0	0.00	19.25	16	8,958	0.18%
2018/05/02	1.1	19.56	0	0.00	19.60	1.1	9,347	0.01%
2018/04/30	8	19.50	3	19.50	19.40	5	9,315	0.05%
2018/04/27	11	19.40	3	19.47	19.45	8	9,199	0.09%
2018/04/26	14	19.50	4	19.50	19.55	10	9,142	0.11%
2018/04/25	1	19.50	20	19.60	19.65	-19	9,077	-0.21%
2018/04/24	38	19.52	1	19.60	19.55	37	9,074	0.41%
2018/04/23	1	19.70	0	0.00	19.80	1	9,066	0.01%
2018/04/19	1.8	19.71	14	19.76	19.80	-12.2	9,058	-0.14%
2018/04/18	7	19.56	0	0.00	19.55	7	9,052	0.08%
2018/04/17	26.3	19.51	0	0.00	19.60	26.3	9,185	0.29%
2018/04/16	6.3	19.71	10	19.70	19.70	-3.8	9,153	-0.04%
2018/04/13	23.5	19.91	5	19.95	19.95	18.5	9,155	0.20%
2018/04/12	9	19.52	0	0.00	19.50	9	9,032	0.10%
2018/04/11	3	19.65	8	19.70	19.65	-5	8,954	-0.06%
2018/04/10	13	19.53	1.6	19.57	19.55	11.4	9,028	0.13%
2018/04/09	11	19.58	0	0.00	19.55	11	8,998	0.12%
2018/04/03	22	19.83	0	0.00	19.80	22	8,842	0.25%
2018/04/02	10	19.95	0	0.00	20.00	10	8,824	0.11%
2018/03/31	11	19.90	0	0.00	19.95	11	8,879	0.12%
2018/03/30	10	19.80	0	0.00	19.80	10	8,876	0.11%
2018/03/29	6	19.92	0	0.00	19.85	6	8,787	0.07%
2018/03/28	12	19.93	0	0.00	19.95	12	8,697	0.14%
2018/03/26	23	19.85	1	19.90	19.95	22	8,670	0.25%
2018/03/23	11	19.80	8	19.88	19.90	3	8,700	0.03%
2018/03/22	2	20.25	0	0.00	20.15	2	8,694	0.02%
2018/03/21	3	20.23	0	0.00	20.25	3	8,645	0.03%
2018/03/20	21	20.25	0	20.30	20.25	21	8,761	0.24%
2018/03/19	0	0.00	1	20.80	20.95	-1	8,526	-0.01%
2018/03/15	11	20.66	0	0.00	20.60	11	8,391	0.13%
2018/03/14	3	20.62	1	20.65	20.80	2	8,400	0.02%
2018/03/13	0	0.00	11	20.70	20.70	-11	8,457	-0.13%
2018/03/12	2	20.65	12	20.66	20.65	-10	8,523	-0.12%
2018/03/09	6	20.43	6	20.40	20.40	0	8,513	0.00%
2018/03/08	0	0.00	3	20.33	20.35	-3	8,510	-0.04%
2018/03/07	0	0.00	1.6	20.30	20.30	-1.6	8,536	-0.02%
2018/03/06	0	0.00	10	20.30	20.20	-10	8,642	-0.12%
2018/03/05	0	0.00	2	20.20	20.10	-2	8,948	-0.02%
2018/03/02	12	19.95	0	0.00	20.00	12	8,935	0.13%
2018/03/01	4	19.93	0	0.00	20.25	4	8,997	0.04%
2018/02/27	2	20.20	0	0.00	20.10	2	8,903	0.02%
2018/02/26	1	20.45	11	20.25	20.15	-10	8,778	-0.11%
2018/02/23	3	20.20	5	20.21	20.30	-2	8,758	-0.02%
2018/02/22	18	19.88	0	0.00	19.80	18	8,689	0.21%
2018/02/21	1	20.00	0	0.00	20.20	1	8,691	0.01%
2018/02/12	10	19.85	0	0.00	19.75	10	8,700	0.11%
2018/02/09	2	19.68	2	19.80	19.85	0	8,770	0.00%
2018/02/08	7	19.98	0	0.00	19.95	7	8,772	0.08%
2018/02/07	11	20.39	11	20.30	20.10	0	8,787	0.00%
2018/02/06	18	19.98	5	20.50	19.80	13	8,814	0.15%
2018/02/05	7	20.96	2	21.03	20.90	5	8,541	0.06%
2018/02/02	6	21.50	0	0.00	21.40	6	8,838	0.07%
2018/01/31	3	21.65	16	21.40	21.70	-13	9,034	-0.14%
2018/01/30	2	21.40	3	21.55	21.35	-1	8,911	-0.01%
2018/01/29	8	21.61	5	21.60	21.70	3	8,862	0.03%
2018/01/25	0	0.00	4	21.54	21.80	-4	8,693	-0.05%
2018/01/24	0	0.00	1	20.90	20.90	-1	8,270	-0.01%
2018/01/23	5	20.80	1.5	20.78	20.85	3.5	8,710	0.04%
2018/01/18	10	20.70	0	0.00	20.80	10	8,934	0.11%
2018/01/17	5	20.60	12	20.70	20.80	-7	8,968	-0.08%
2018/01/16	1	20.45	0	0.00	20.60	1	8,963	0.01%
2018/01/15	3	20.47	0	0.00	20.45	3	8,988	0.03%
2018/01/12	0	0.00	4	20.60	20.60	-4	9,018	-0.04%
2018/01/11	6	20.44	0	0.00	20.30	6	8,971	0.07%
2018/01/10	3	20.72	0	0.00	20.75	3	8,930	0.03%
2018/01/09	1	20.90	0	0.00	20.90	1	9,020	0.01%
2018/01/08	0	0.00	1	21.25	21.25	-1	9,148	-0.01%
2018/01/04	2	20.78	0	0.00	20.90	2	9,393	0.02%