亞昕 (5213)-瑞士信貸券商分點個股進出

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

亞昕

(5213)

可現股當沖

股價
39.30
漲跌
▲0.65
漲幅
+1.68%
成交量
890張
產業
上櫃營建類股
135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

亞昕 (5213)籌碼相關－瑞士信貸券商分點個股進出

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

瑞士信貸券商分點個股進出
瑞士信貸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
2022/12/15	0	0.00	2	22.50	22.25	-2	140	-1.42%
2022/12/12	0	0.00	1	22.70	22.65	-1	141	-0.71%
2022/12/09	0	0.00	1	22.50	22.65	-1	141	-0.71%
2022/12/08	0	0.00	1	22.35	22.30	-1	141	-0.71%
2022/12/07	0	0.00	1	22.60	22.35	-1	139	-0.72%
2022/11/30	0	0.00	1	22.90	22.95	-1	134	-0.74%
2022/11/25	0	0.00	1	22.75	22.75	-1	130	-0.76%
2022/11/15	0	0.00	1	22.35	22.40	-1	122	-0.82%
2022/11/09	36	22.28	0	0.00	22.45	36	118	30.44%
2022/10/26	0	0.00	1	21.55	22.00	-1	109	-0.91%
2022/10/25	0	0.00	4	21.38	21.45	-4	109	-3.64%
2022/10/24	0	0.00	1	21.85	21.45	-1	111	-0.90%
2022/10/21	0	0.00	4	21.44	21.65	-4	112	-3.56%
2022/10/20	0	0.00	2	21.63	21.60	-2	112	-1.78%
2022/10/19	2	21.40	0	0.00	21.45	2	112	1.77%
2022/10/12	2	21.00	2	21.20	21.00	0	104	0.00%
2022/10/11	0	0.00	1	21.00	21.15	-1	102	-0.97%
2022/10/07	0	0.00	3	21.55	21.40	-3	100	-3.00%
2022/10/05	0	0.00	1	21.85	21.75	-1	100	-0.99%
2022/10/04	0	0.00	3	21.67	21.75	-3	102	-2.93%
2022/09/13	0	0.00	0	22.30	22.50	0	144	0.00%
2022/08/17	1	22.35	0	0.00	22.20	1	187	0.53%
2022/08/10	0.8	22.30	0	0.00	22.30	0.8	188	0.41%
2022/08/03	0.1	21.30	1	21.60	21.45	-0.9	194	-0.46%
2022/07/27	1	22.80	0	0.00	22.80	1	199	0.50%
2022/07/25	2	22.88	0	0.00	23.00	2	200	1.00%
2022/07/18	1	22.70	0	0.00	22.80	1	210	0.48%
2022/07/13	2	22.70	0	0.00	22.75	2	206	0.97%
2022/07/11	2	22.33	0	0.00	22.30	2	206	0.97%
2022/06/24	5	22.97	0	0.00	23.10	5	203	2.46%
2022/06/23	24	22.91	0	0.00	22.90	24	208	11.50%
2022/06/21	0	0.00	2	23.08	23.00	-2	206	-0.97%
2022/06/17	0	0.00	2	23.28	23.30	-2	211	-0.95%
2022/06/16	0	0.00	2	24.45	23.45	-2	206	-0.97%
2022/06/02	0	0.00	2	24.23	24.05	-2	222	-0.90%
2022/03/28	1	24.65	0	0.00	24.95	1	279	0.36%
2022/03/22	9	24.00	0	0.00	24.00	9	260	3.45%
2022/03/18	11	23.72	0	0.00	23.90	11	262	4.19%
2022/03/11	10	23.52	0	0.00	23.50	10	268	3.72%
2022/03/10	1	23.60	0	0.00	23.65	1	270	0.37%
2022/03/09	27	23.54	0	0.00	23.60	27	268	10.07%
2022/03/07	4	23.35	0	0.00	23.35	4	261	1.53%
2022/03/03	13	23.50	0	0.00	23.60	13	262	4.95%
2022/03/02	0	0.00	1	22.50	22.45	-1	239	-0.42%
2022/02/24	1	22.75	0	0.00	22.50	1	238	0.42%
2022/02/21	3	22.80	0	0.00	22.85	3	240	1.25%
2022/02/16	3	22.90	0	0.00	22.85	3	245	1.22%
2022/02/14	1	22.90	0	0.00	22.75	1	255	0.39%
2022/02/09	2	22.98	0	0.00	23.10	2	270	0.74%
2022/02/08	11	22.95	0	0.00	23.05	11	267	4.11%
2022/02/07	3	22.95	0	0.00	23.00	3	268	1.12%
2022/01/26	0	0.00	1	22.70	22.65	-1	270	-0.37%
2022/01/25	0	0.00	9	22.47	22.50	-9	273	-3.29%
2022/01/18	0	0.00	0	22.70	22.75	0	283	0.00%
2022/01/17	2	22.80	0	0.00	22.70	2	282	0.71%
2021/12/22	2	22.30	0	0.00	22.80	2	243	0.82%
2021/12/10	2	23.35	0	0.00	23.40	2	235	0.85%
2021/12/09	1	22.85	0	0.00	22.80	1	226	0.44%
2021/12/07	1	22.95	0	0.00	22.95	1	230	0.43%
2021/12/01	3	22.90	0	0.00	22.95	3	234	1.28%
2021/11/30	4	22.95	0	0.00	22.95	4	233	1.71%
2021/11/29	2	22.05	0	0.00	22.05	2	220	0.91%
2021/11/24	6	21.96	0	0.00	22.10	6	218	2.75%
2021/11/23	1	21.85	0	0.00	21.90	1	217	0.46%
2021/11/18	1	22.20	0	0.00	22.30	1	220	0.45%
2021/11/17	2	22.30	0	0.00	22.35	2	220	0.91%
2021/11/16	2	22.30	0	0.00	22.30	2	220	0.91%
2021/11/11	3	22.60	0	0.00	22.60	3	220	1.36%
2021/11/09	18	22.02	0	0.00	22.05	18	221	8.13%
2021/11/03	8	21.58	0	0.00	21.55	8	221	3.61%
2021/11/02	0	0.00	1	21.40	21.45	-1	219	-0.45%
2021/11/01	4	21.36	0	0.00	21.35	4	220	1.81%
2021/10/25	4	21.03	1	20.85	20.95	3	239	1.25%
2021/10/19	0	0.00	1	20.85	20.85	-1	358	-0.28%
2021/10/14	0	0.00	5	20.84	20.70	-5	416	-1.20%
2021/10/13	0	0.00	5	20.86	20.75	-5	423	-1.18%
2021/10/12	1	20.80	1	20.80	20.75	0	436	0.00%
2021/10/07	1	20.80	1	20.95	20.90	0	473	0.00%
2021/10/06	0	0.00	14	20.78	20.75	-14	493	-2.83%
2021/10/05	0	0.00	8	20.56	21.00	-8	510	-1.57%
2021/10/04	0	0.00	6	20.42	20.35	-6	512	-1.17%
2021/10/01	0	0.00	8	20.66	20.65	-8	516	-1.55%
2021/09/29	1	20.85	0	0.00	20.95	1	530	0.19%
2021/09/28	1	20.90	5	21.13	20.95	-4	555	-0.72%
2021/09/27	0	0.00	2	21.25	20.95	-2	563	-0.36%
2021/09/23	2	21.08	6	21.08	21.10	-4	566	-0.71%
2021/09/22	0	0.00	15	20.86	21.00	-15	570	-2.63%
2021/09/17	0	0.00	3	20.92	21.15	-3	571	-0.52%
2021/09/16	0	0.00	2	20.85	20.90	-2	565	-0.35%
2021/09/09	0	0.00	3	20.02	20.10	-3	568	-0.53%
2021/09/08	0	0.00	6	19.97	20.05	-6	568	-1.05%
2021/09/07	1	20.00	3	19.98	20.00	-2	569	-0.35%
2021/09/06	0	0.00	1	20.05	19.85	-1	570	-0.18%
2021/09/01	2	19.85	0	0.00	19.85	2	575	0.35%
2021/08/31	2	19.95	0	0.00	19.95	2	576	0.35%
2021/08/30	5	19.99	0	0.00	20.00	5	583	0.86%
2021/08/27	2	20.05	0	0.00	20.05	2	584	0.34%
2021/08/26	0	0.00	5	20.03	20.05	-5	598	-0.84%
2021/08/25	0	0.00	11	19.84	20.05	-11	601	-1.83%
2021/08/24	0	0.00	10	19.89	19.70	-10	603	-1.66%
2021/08/23	1	19.85	8	19.93	19.85	-7	604	-1.16%
2021/08/20	0	0.00	39	19.76	19.85	-39	605	-6.44%
2021/08/19	0	0.00	40	19.95	19.85	-40	608	-6.58%
2021/08/18	0	0.00	16	19.97	19.85	-16	609	-2.63%
2021/08/17	0	0.00	22	20.11	20.00	-22	612	-3.59%
2021/08/16	0	0.00	45	19.91	20.20	-45	608	-7.39%
2021/08/13	0	0.00	17	20.04	19.85	-17	604	-2.81%
2021/08/12	0	0.00	10	20.12	20.05	-10	601	-1.66%
2021/08/11	0	0.00	25	20.29	20.10	-25	603	-4.14%
2021/08/10	0	0.00	49	20.59	20.70	-49	621	-7.89%
2021/08/09	0	0.00	16	20.83	20.75	-16	643	-2.49%
2021/08/06	0	0.00	13	21.20	21.05	-13	662	-1.96%
2021/08/05	0	0.00	42	21.12	21.20	-42	684	-6.14%
2021/08/03	5	20.85	27	20.78	20.75	-22	800	-2.75%
2021/08/02	0	0.00	59	20.65	20.85	-59	827	-7.13%
2021/07/30	0	0.00	160	20.42	20.75	-160	847	-18.87%	大賣/鉅額交易
2021/07/29	0	0.00	44	20.80	20.75	-44	859	-5.12%
2021/07/28	0	0.00	298	20.35	20.60	-298	899	-33.12%	大賣/鉅額交易
2021/07/27	0	0.00	144	23.29	23.00	-144	924	-15.57%	大賣/鉅額交易
2021/07/26	0	0.00	19	23.75	23.70	-19	984	-1.93%
2021/07/23	23	23.70	18	23.80	23.75	5	1,035	0.48%
2021/07/22	0	0.00	10	23.62	23.70	-10	1,034	-0.97%
2021/07/21	0	0.00	62	23.80	23.60	-62	1,029	-6.02%
2021/07/20	0	0.00	36	23.63	23.85	-36	1,028	-3.50%
2021/07/19	0	0.00	10	23.79	23.95	-10	1,044	-0.96%
2021/06/16	0	0.00	4	22.31	22.30	-4	1,545	-0.26%
2021/06/15	0	0.00	2	22.50	22.50	-2	1,570	-0.13%
2021/06/11	0	0.00	3	22.50	22.55	-3	1,615	-0.19%
2021/05/26	0	22.35	0	22.35	22.50	0	2,062	0.00%
2021/05/19	9	22.46	0	0.00	22.35	9	2,081	0.43%
2021/05/18	11	22.00	23	21.52	22.35	-12	2,080	-0.58%
2021/05/17	9	20.86	31	21.01	21.10	-22	2,068	-1.06%
2021/05/12	7	22.48	2	21.90	23.05	5	2,015	0.25%
2021/05/11	8	24.23	7	24.26	23.70	1	1,950	0.05%
2021/05/10	67	24.25	0	0.00	24.25	67	1,897	3.53%
2021/05/07	13	24.41	0	0.00	24.35	13	1,873	0.69%
2021/05/05	44	24.98	0	0.00	25.00	44	1,832	2.40%
2021/05/04	0	0.00	8	24.41	24.45	-8	1,792	-0.45%
2021/05/03	63	25.68	0	0.00	25.95	63	1,720	3.66%
2021/04/27	39	24.10	0	0.00	24.15	39	1,544	2.52%
2021/04/26	9	23.98	0	0.00	24.20	9	1,537	0.59%
2021/04/20	14	23.85	11	24.00	23.85	3	1,410	0.21%
2021/04/19	6	23.80	0	0.00	23.80	6	1,396	0.43%
2021/04/15	7	23.30	0	0.00	23.25	7	1,357	0.52%
2021/04/14	5	22.95	0	0.00	23.15	5	1,355	0.37%
2021/04/13	35	23.31	0	0.00	23.20	35	1,338	2.61%
2021/04/12	4	23.15	0	0.00	23.10	4	1,324	0.30%
2021/04/01	11	23.70	0	0.00	23.65	11	1,201	0.92%
2021/03/31	77	24.15	0	0.00	24.20	77	1,161	6.63%
2021/03/30	122	24.05	0	0.00	23.90	122	1,112	10.96%	大買/鉅額交易
2021/03/29	143	22.80	0	0.00	22.90	143	1,028	13.90%	大買/鉅額交易
2021/03/26	94	22.46	0	0.00	22.50	94	990	9.49%
2021/03/25	127	22.28	73	22.23	22.35	54	972	5.55%	大買/
2021/03/24	93	22.28	0	0.00	22.30	93	950	9.78%
2021/03/23	81	22.27	0	0.00	22.30	81	932	8.68%
2021/03/22	38	22.34	0	0.00	22.40	38	919	4.13%
2021/03/19	0	0.00	52	22.40	22.50	-52	896	-5.80%
2021/03/18	75	22.24	80	22.33	22.40	-5	869	-0.58%
2021/03/17	2	22.25	0	0.00	22.35	2	841	0.24%
2021/03/16	46	22.72	64	22.74	22.80	-18	797	-2.26%
2021/03/15	12	22.74	0	0.00	23.00	12	759	1.58%
2021/03/12	13	21.26	0	0.00	21.70	13	660	1.97%
2021/03/11	31	20.69	0	0.00	20.60	31	603	5.14%
2021/03/10	55	20.46	0	0.00	20.50	55	560	9.81%
2021/03/09	71	19.96	0	0.00	20.00	71	517	13.72%
2021/03/08	22	18.89	0	0.00	18.95	22	441	4.98%
2021/03/05	33	18.78	0	0.00	18.85	33	438	7.53%
2021/03/04	1	18.55	0	0.00	18.55	1	423	0.24%
2021/03/03	39	18.02	0	0.00	18.10	39	405	9.62%
2021/03/02	23	18.07	0	0.00	18.00	23	424	5.42%
2021/02/26	4	17.73	0	0.00	17.90	4	443	0.90%
2021/02/25	23	17.79	0	0.00	17.85	23	436	5.27%
2021/02/24	13	17.81	0	0.00	17.75	13	443	2.93%
2021/02/22	8	17.23	0	0.00	17.35	8	429	1.86%
2021/02/18	2	17.35	0	0.00	17.35	2	429	0.47%
2021/02/17	9	17.28	0	0.00	17.40	9	432	2.08%
2021/02/05	18	17.20	11	17.06	17.30	7	430	1.63%
2021/02/04	12	16.67	4	16.63	16.75	8	429	1.86%
2021/02/03	2	16.65	1	16.65	16.65	1	442	0.23%
2021/02/02	0	0.00	3	16.62	16.65	-3	444	-0.67%
2021/02/01	0	0.00	3	16.53	16.60	-3	444	-0.67%
2021/01/26	0	0.00	1	16.25	16.35	-1	432	-0.23%
2021/01/25	0	0.00	4	16.29	16.30	-4	427	-0.94%
2021/01/22	0	0.00	9	16.39	16.35	-9	431	-2.08%
2021/01/21	0	0.00	32	16.38	16.35	-32	436	-7.34%
2021/01/20	0	0.00	57	16.47	16.40	-57	435	-13.08%
2021/01/19	0	0.00	16	16.67	16.50	-16	432	-3.70%
2021/01/18	0	0.00	29	16.28	16.65	-29	430	-6.74%
2021/01/15	0	0.00	45	16.57	16.30	-45	425	-10.58%
2021/01/14	0	0.00	18	16.78	16.80	-18	433	-4.16%
2021/01/13	0	0.00	8	16.81	16.85	-8	436	-1.83%
2021/01/12	0	0.00	48	16.99	16.75	-48	434	-11.05%
2021/01/11	0	0.00	21	17.37	17.20	-21	428	-4.90%
2021/01/08	0	0.00	13	17.10	17.10	-13	426	-3.05%
2021/01/07	3	16.90	3	16.73	17.15	0	424	0.00%
2021/01/06	0	0.00	21	16.62	16.60	-21	417	-5.02%
2021/01/05	0	0.00	14	16.49	16.50	-14	416	-3.36%
2021/01/04	0	0.00	8	16.59	16.50	-8	418	-1.91%
2020/12/31	0	0.00	5	16.57	16.70	-5	420	-1.19%
2020/12/30	0	0.00	3	16.40	16.70	-3	416	-0.72%
2020/12/21	0	0.00	1	16.65	16.55	-1	434	-0.23%
2020/12/18	0	0.00	33	16.68	16.80	-33	433	-7.61%
2020/12/17	0	0.00	6	16.60	16.65	-6	435	-1.38%
2020/12/16	0	0.00	14	16.53	16.55	-14	435	-3.22%
2020/12/15	0	0.00	7	16.71	16.60	-7	431	-1.62%
2020/12/14	0	0.00	17	16.59	17.00	-17	430	-3.95%
2020/12/11	0	0.00	4	16.60	16.50	-4	429	-0.93%
2020/12/10	3	16.65	0	0.00	16.65	3	430	0.70%
2020/12/09	5	16.50	9	16.60	16.95	-4	428	-0.93%
2020/12/08	5	17.10	0	0.00	17.00	5	416	1.20%
2020/12/07	15	17.49	0	0.00	17.45	15	408	3.67%
2020/12/04	25	17.56	0	0.00	17.50	25	405	6.17%
2020/12/03	6	17.50	0	0.00	17.60	6	404	1.48%
2020/12/02	12	17.53	0	0.00	17.75	12	401	2.99%
2020/12/01	24	17.68	0	0.00	17.60	24	394	6.09%
2020/11/25	3	17.57	0	0.00	17.80	3	340	0.88%
2020/11/24	1	16.75	5	16.80	16.90	-4	314	-1.27%
2020/11/23	14	16.65	8	16.58	16.85	6	311	1.93%
2020/11/20	14	16.28	0	0.00	16.35	14	298	4.69%
2020/11/19	3	16.13	1	16.10	16.00	2	299	0.67%
2020/11/18	14	16.15	1	16.15	16.20	13	297	4.37%
2020/11/17	2	16.10	3	16.12	16.00	-1	294	-0.34%
2020/11/16	0	0.00	28	16.04	16.00	-28	296	-9.44%
2020/11/13	5	16.17	0	0.00	16.05	5	288	1.73%
2020/11/12	1	16.20	0	0.00	16.00	1	282	0.35%
2020/11/11	11	15.80	0	0.00	16.15	11	268	4.09%
2020/11/10	6	15.38	1	15.45	15.60	5	258	1.93%
2020/11/09	14	15.26	1	15.30	15.45	13	255	5.09%
2020/11/06	1	15.25	2	15.23	15.20	-1	248	-0.40%
2020/11/05	4	15.25	0	0.00	15.20	4	247	1.61%
2020/11/03	10	15.29	0	0.00	15.25	10	247	4.05%
2020/11/02	2	15.25	0	0.00	15.25	2	245	0.81%
2020/10/30	6	15.38	1	15.40	15.30	5	244	2.04%
2020/10/29	3	15.10	0	0.00	15.25	3	240	1.25%
2020/10/28	1	15.25	0	0.00	15.20	1	235	0.42%
2020/10/27	4	15.20	0	0.00	15.30	4	234	1.70%
2020/10/26	1	15.15	0	0.00	15.20	1	233	0.43%
2020/10/23	2	15.15	0	0.00	15.15	2	231	0.86%
2020/10/22	0	0.00	4	14.99	15.15	-4	231	-1.73%
2020/10/20	0	0.00	6	15.18	15.15	-6	220	-2.73%
2020/10/19	0	0.00	3	15.15	15.10	-3	218	-1.37%
2020/10/16	0	0.00	3	15.12	15.10	-3	218	-1.37%
2020/10/15	0	0.00	2	15.05	15.10	-2	219	-0.91%
2020/10/14	0	0.00	1	15.10	15.10	-1	220	-0.45%
2020/10/13	0	0.00	8	15.09	15.15	-8	220	-3.63%
2020/10/12	0	0.00	1	15.10	15.00	-1	218	-0.46%
2020/09/30	2	15.00	0	0.00	14.95	2	201	0.99%
2020/09/28	0	0.00	5	14.83	14.95	-5	202	-2.47%
2020/09/25	0	0.00	7	14.90	14.80	-7	204	-3.42%
2020/09/24	0	0.00	6	14.84	14.80	-6	201	-2.97%
2020/09/18	17	15.02	0	0.00	15.00	17	197	8.63%
2020/09/14	2	14.95	0	0.00	14.90	2	199	1.00%
2020/09/09	6	14.95	0	0.00	15.00	6	197	3.04%
2020/09/08	4	15.04	0	0.00	14.95	4	197	2.03%
2020/09/07	8	15.01	0	0.00	15.10	8	196	4.08%
2020/09/04	2	14.88	0	0.00	14.95	2	197	1.01%
2020/09/03	2	14.98	1	15.00	14.95	1	203	0.49%
2020/09/02	12	14.99	0	0.00	14.95	12	203	5.91%
2020/09/01	4	14.94	0	0.00	14.95	4	204	1.95%
2020/08/31	1	15.05	0	0.00	14.90	1	208	0.48%
2020/08/28	8	15.18	0	0.00	15.10	8	205	3.88%
2020/08/27	3	15.22	0	0.00	15.25	3	207	1.44%
2020/08/26	26	15.14	0	0.00	15.20	26	202	12.82%
2020/08/25	4	15.01	1	15.00	15.00	3	200	1.50%
2020/08/24	1	14.90	0	0.00	14.95	1	198	0.50%
2020/08/21	0	0.00	9	14.61	15.00	-9	199	-4.51%
2020/08/20	0	0.00	2	14.50	14.50	-2	201	-0.99%
2020/08/19	6	14.85	0	0.00	14.80	6	197	3.04%
2020/08/18	5	14.86	0	0.00	14.85	5	197	2.53%
2020/08/10	1	14.95	0	0.00	15.00	1	193	0.52%
2020/08/07	1	14.95	1	14.95	14.95	0	194	0.00%
2020/08/06	6	14.99	0	0.00	14.95	6	194	3.09%
2020/08/04	1	14.85	3	14.85	14.85	-2	198	-1.01%
2020/08/03	1	14.90	5	14.90	14.90	-4	201	-1.99%
2020/07/31	0	0.00	1	14.95	14.95	-1	203	-0.49%
2020/07/30	3	14.93	0	0.00	14.90	3	203	1.48%
2020/07/29	2	14.95	7	14.84	14.85	-5	209	-2.38%
2020/07/28	0	0.00	30	14.87	14.80	-30	209	-14.31%
2020/07/27	0	0.00	25	14.86	15.00	-25	210	-11.90%
2020/07/24	0	0.00	14	14.92	14.90	-14	208	-6.71%
2020/07/23	0	0.00	3	15.00	15.10	-3	207	-1.45%
2020/07/22	8	15.13	3	15.05	15.15	5	209	2.38%
2020/07/21	0	0.00	1	14.85	15.05	-1	212	-0.47%
2020/07/20	0	0.00	4	14.99	14.90	-4	206	-1.94%
2020/07/16	4	15.25	1	15.15	15.15	3	206	1.45%
2020/07/15	4	15.10	6	15.11	15.30	-2	212	-0.94%
2020/07/14	0	0.00	6	15.15	15.20	-6	214	-2.80%
2020/07/13	12	15.23	12	15.18	15.15	0	219	0.00%
2020/07/10	0	0.00	20	14.88	14.85	-20	219	-9.13%
2020/07/09	0	0.00	2	14.90	14.90	-2	219	-0.91%
2020/07/08	7	14.95	0	0.00	15.00	7	218	3.20%
2020/07/07	12	14.96	0	0.00	14.90	12	218	5.49%
2020/07/06	6	14.98	0	0.00	14.85	6	216	2.77%
2020/07/03	0	0.00	3	14.85	14.85	-3	214	-1.40%
2020/07/01	0	0.00	6	14.88	14.85	-6	214	-2.80%
2020/06/30	0	0.00	1	14.85	14.85	-1	213	-0.47%
2020/06/29	0	0.00	4	14.85	14.90	-4	213	-1.87%
2020/06/10	9	15.20	0	0.00	15.20	9	267	3.37%
2020/06/09	4	15.00	0	0.00	15.00	4	290	1.38%
2020/06/08	5	15.04	0	0.00	15.05	5	300	1.67%
2020/06/05	9	15.00	0	0.00	15.00	9	299	3.01%
2020/06/03	13	14.88	0	0.00	14.95	13	304	4.27%
2020/06/02	1	14.75	0	0.00	14.75	1	303	0.33%
2020/06/01	10	14.82	0	0.00	14.75	10	305	3.27%
2020/05/29	9	14.92	0	0.00	14.85	9	309	2.91%
2020/05/25	4	14.88	0	0.00	14.85	4	359	1.11%
2020/05/20	1	14.75	0	0.00	14.70	1	367	0.27%
2020/05/19	11	14.85	0	0.00	14.85	11	373	2.94%
2020/05/14	0	0.00	25	14.87	14.80	-25	386	-6.47%
2020/05/13	0	0.00	12	15.00	14.95	-12	386	-3.10%
2020/05/12	3	15.12	10	15.11	15.10	-7	392	-1.78%
2020/05/11	16	14.96	10	14.89	15.20	6	396	1.51%
2020/05/08	3	14.82	0	0.00	14.80	3	400	0.75%
2020/05/07	11	14.95	0	0.00	14.85	11	399	2.75%
2020/05/05	2	15.05	0	0.00	15.00	2	409	0.49%
2020/05/04	0	0.00	2	14.90	15.00	-2	407	-0.49%
2020/04/30	2	15.20	0	0.00	15.10	2	414	0.48%
2020/04/29	3	15.15	0	0.00	15.05	3	426	0.70%
2020/04/28	0	0.00	7	15.19	15.05	-7	439	-1.59%
2020/04/27	7	15.09	0	0.00	15.30	7	464	1.51%
2020/04/21	0	0.00	5	14.89	14.55	-5	479	-1.04%
2020/04/20	2	14.78	5	14.93	15.05	-3	477	-0.63%
2020/04/17	0	0.00	27	15.18	14.95	-27	476	-5.66%
2020/04/16	0	0.00	25	15.25	15.20	-25	472	-5.29%
2020/04/15	12	14.40	0	0.00	15.55	12	470	2.55%
2020/04/14	16	14.15	0	0.00	14.15	16	466	3.43%
2020/04/13	6	14.18	3	14.10	14.05	3	470	0.64%
2020/04/10	16	13.74	0	0.00	13.85	16	476	3.36%
2020/04/09	0	0.00	4	13.50	13.55	-4	491	-0.81%
2020/04/08	9	13.57	0	0.00	13.65	9	499	1.80%
2020/03/13	8	13.73	0	0.00	15.20	8	622	1.29%
2020/03/12	19	14.95	0	0.00	14.85	19	592	3.21%
2020/03/10	0	0.00	32	15.40	15.70	-32	582	-5.49%
2020/03/09	24	15.48	15	15.43	15.85	9	580	1.55%
2020/03/06	7	15.54	0	0.00	15.65	7	574	1.22%
2020/03/05	27	15.67	0	0.00	15.65	27	572	4.72%
2020/03/04	2	15.43	0	0.00	15.60	2	571	0.35%
2020/03/02	1	14.65	0	0.00	15.00	1	565	0.18%
2020/02/24	0	0.00	2	16.50	16.45	-2	558	-0.36%
2020/02/21	0	0.00	9	16.60	16.55	-9	555	-1.62%
2020/02/20	4	16.50	8	16.54	16.60	-4	555	-0.72%
2020/02/19	12	16.45	0	0.00	16.65	12	550	2.18%
2020/02/14	0	0.00	6	16.45	16.50	-6	541	-1.11%
2020/02/13	0	0.00	48	16.40	16.40	-48	541	-8.86%
2020/02/12	0	0.00	18	16.35	16.45	-18	539	-3.34%
2020/02/11	0	0.00	33	16.36	16.35	-33	534	-6.17%
2020/02/10	0	0.00	48	16.31	16.30	-48	531	-9.03%
2020/02/07	0	0.00	17	16.40	16.50	-17	532	-3.19%
2020/02/05	0	0.00	25	16.29	16.35	-25	524	-4.77%
2020/02/04	2	16.20	12	16.28	16.35	-10	519	-1.93%
2020/02/03	31	16.17	20	16.31	16.15	11	520	2.11%
2020/01/31	0	0.00	34	16.88	16.90	-34	508	-6.69%
2020/01/30	0	0.00	29	17.17	16.90	-29	497	-5.82%
2020/01/20	0	0.00	21	18.51	18.45	-21	474	-4.42%
2020/01/17	0	0.00	29	18.73	18.70	-29	472	-6.14%
2020/01/16	0	0.00	7	18.27	18.70	-7	470	-1.49%
2020/01/15	0	0.00	8	18.28	18.25	-8	466	-1.72%
2020/01/14	0	0.00	5	18.33	18.35	-5	466	-1.07%
2020/01/13	0	0.00	9	18.35	18.35	-9	468	-1.92%
2020/01/09	15	18.27	0	0.00	18.25	15	467	3.21%
2020/01/08	7	18.02	0	0.00	18.10	7	464	1.51%
2020/01/07	38	17.98	3	18.23	18.10	35	464	7.54%
2020/01/06	54	18.22	0	0.00	18.20	54	465	11.60%
2020/01/03	58	18.60	0	0.00	18.50	58	456	12.70%
2020/01/02	16	18.82	12	18.91	18.85	4	446	0.90%
2019/12/31	0	0.00	58	19.03	18.85	-58	436	-13.30%
2019/12/30	0	0.00	22	18.98	18.85	-22	396	-5.55%
2019/12/27	19	17.78	0	0.00	18.30	19	331	5.73%
2019/12/26	17	17.53	0	0.00	17.55	17	289	5.86%
2019/12/25	4	17.60	0	0.00	17.50	4	289	1.38%
2019/12/24	25	17.42	0	0.00	17.55	25	285	8.75%
2019/12/20	8	17.27	0	0.00	17.25	8	293	2.72%
2019/12/19	10	17.25	0	0.00	17.25	10	298	3.35%
2019/12/18	11	17.23	0	0.00	17.25	11	298	3.69%
2019/12/17	9	17.17	0	0.00	17.15	9	297	3.03%
2019/12/16	9	17.35	0	0.00	17.30	9	293	3.07%
2019/12/13	0	0.00	3	17.25	17.20	-3	292	-1.03%
2019/12/12	0	0.00	3	17.35	17.30	-3	288	-1.04%
2019/12/05	5	17.35	0	0.00	17.35	5	291	1.71%
2019/12/04	3	17.33	0	0.00	17.45	3	294	1.02%
2019/12/03	6	17.47	0	0.00	17.45	6	298	2.01%
2019/11/29	0	0.00	5	17.37	17.30	-5	301	-1.66%
2019/11/28	0	0.00	7	17.34	17.35	-7	302	-2.32%
2019/11/27	0	0.00	6	17.48	17.40	-6	308	-1.94%
2019/11/26	3	17.30	14	17.72	17.50	-11	315	-3.49%
2019/11/25	0	0.00	1	17.70	17.60	-1	304	-0.33%
2019/11/21	0	0.00	6	16.90	16.90	-6	289	-2.07%
2019/11/20	0	0.00	6	16.90	16.90	-6	294	-2.04%
2019/11/15	1	17.00	0	0.00	17.00	1	313	0.32%
2019/11/14	2	17.10	0	0.00	17.05	2	324	0.62%
2019/11/13	0	0.00	6	16.95	16.95	-6	355	-1.69%
2019/11/12	0	0.00	5	16.84	16.80	-5	390	-1.28%
2019/11/11	0	0.00	26	16.84	16.80	-26	388	-6.70%
2019/11/07	2	17.00	0	0.00	16.95	2	385	0.52%
2019/11/06	2	16.95	0	0.00	17.00	2	384	0.52%
2019/11/05	2	16.95	0	0.00	16.95	2	382	0.52%
2019/11/04	6	17.00	0	0.00	17.05	6	380	1.58%
2019/11/01	15	17.06	0	0.00	17.10	15	381	3.93%
2019/10/31	31	17.05	0	0.00	16.95	31	387	7.99%
2019/10/30	24	17.06	0	0.00	17.00	24	380	6.31%
2019/10/29	4	16.95	0	0.00	16.95	4	385	1.04%
2019/10/28	21	17.08	0	0.00	17.05	21	385	5.44%
2019/10/25	21	17.11	0	0.00	17.10	21	386	5.43%
2019/10/24	14	17.09	0	0.00	17.05	14	384	3.64%
2019/10/23	8	17.14	0	0.00	17.15	8	381	2.10%
2019/10/22	14	17.16	0	0.00	17.10	14	379	3.69%
2019/10/21	28	17.08	0	0.00	17.10	28	376	7.44%
2019/10/17	8	17.13	0	0.00	17.20	8	369	2.16%
2019/10/16	3	17.00	5	17.08	17.05	-2	369	-0.54%
2019/10/15	0	0.00	10	17.08	16.90	-10	367	-2.72%
2019/10/14	1	16.70	9	17.47	17.30	-8	365	-2.19%
2019/10/09	1	16.65	40	16.68	16.60	-39	371	-10.50%
2019/10/08	0	0.00	19	16.71	16.75	-19	382	-4.97%
2019/10/07	0	0.00	7	16.86	16.85	-7	378	-1.85%
2019/10/04	0	0.00	14	16.79	16.80	-14	377	-3.71%
2019/10/03	0	0.00	9	16.96	16.90	-9	372	-2.42%
2019/10/02	0	0.00	18	17.02	17.00	-18	371	-4.84%
2019/10/01	0	0.00	20	17.20	17.30	-20	367	-5.44%
2019/09/27	0	0.00	15	17.24	17.15	-15	364	-4.11%
2019/09/26	0	0.00	14	17.26	17.30	-14	365	-3.83%
2019/09/25	0	0.00	20	17.32	17.40	-20	356	-5.61%
2019/09/24	0	0.00	7	17.42	17.60	-7	352	-1.99%
2019/09/23	0	0.00	5	17.30	17.25	-5	353	-1.41%
2019/09/20	0	0.00	38	17.23	17.25	-38	361	-10.51%
2019/09/19	0	0.00	12	17.26	17.25	-12	400	-3.00%
2019/09/18	0	0.00	1	17.35	17.30	-1	437	-0.23%
2019/09/17	1	17.15	0	0.00	17.20	1	467	0.21%
2019/09/16	1	17.15	2	17.30	17.30	-1	480	-0.21%
2019/09/12	0	0.00	1	17.35	17.30	-1	485	-0.21%
2019/09/11	0	0.00	12	17.39	17.25	-12	499	-2.40%
2019/09/10	2	17.50	0	0.00	17.60	2	506	0.39%
2019/09/06	32	17.71	0	0.00	17.65	32	524	6.10%
2019/09/05	7	17.73	0	0.00	17.70	7	523	1.34%
2019/09/04	24	17.94	0	0.00	17.95	24	523	4.58%
2019/09/03	26	18.01	0	0.00	18.00	26	524	4.96%
2019/09/02	22	17.93	0	0.00	17.95	22	522	4.21%
2019/08/30	18	17.96	16	18.03	17.85	2	521	0.38%
2019/08/29	2	17.30	6	17.98	17.85	-4	515	-0.78%
2019/08/28	11	17.29	13	17.18	17.25	-2	510	-0.39%
2019/08/27	9	17.23	2	17.10	17.05	7	510	1.37%
2019/08/26	26	17.56	0	0.00	17.55	26	496	5.23%
2019/08/23	17	17.66	1	17.70	17.70	16	490	3.26%
2019/08/22	18	17.72	2	17.95	17.75	16	491	3.25%
2019/08/21	19	17.90	0	0.00	17.80	19	519	3.66%
2019/08/20	5	17.91	0	0.00	18.00	5	529	0.94%
2019/08/19	3	18.20	0	0.00	18.20	3	520	0.58%
2019/08/02	5	17.08	0	0.00	17.00	5	491	1.02%
2019/08/01	10	17.14	0	0.00	17.10	10	487	2.05%
2019/07/31	15	17.02	0	0.00	17.10	15	487	3.07%
2019/07/30	20	16.94	0	0.00	16.85	20	482	4.14%
2019/07/29	11	16.92	0	0.00	16.95	11	484	2.27%
2019/07/26	8	16.71	0	0.00	16.75	8	481	1.66%
2019/07/25	3	16.73	0	0.00	16.70	3	486	0.62%
2019/07/24	6	16.67	0	0.00	16.80	6	488	1.23%
2019/07/23	4	16.75	0	0.00	16.75	4	497	0.80%
2019/07/08	0	0.00	2	17.00	16.95	-2	517	-0.39%
2019/07/04	2	16.80	9	16.86	16.80	-7	546	-1.28%
2019/07/03	0	0.00	1	16.70	16.60	-1	546	-0.18%
2019/07/02	0	0.00	1	16.95	16.80	-1	548	-0.18%
2019/07/01	0	0.00	1	17.05	16.95	-1	549	-0.18%
2019/06/28	0	0.00	21	17.08	17.00	-21	551	-3.81%
2019/06/27	0	0.00	43	17.10	17.10	-43	552	-7.78%
2019/06/26	0	0.00	83	17.24	17.20	-83	549	-15.10%
2019/06/21	0	0.00	64	19.12	19.15	-64	483	-13.22%
2019/06/20	14	19.15	0	0.00	19.15	14	477	2.93%
2019/06/19	22	19.10	0	0.00	19.15	22	478	4.60%
2019/06/18	10	19.11	0	0.00	19.10	10	468	2.14%
2019/06/17	11	18.95	0	0.00	19.10	11	461	2.39%
2019/06/14	4	19.08	0	0.00	19.00	4	461	0.87%
2019/06/13	0	0.00	47	18.86	18.95	-47	458	-10.26%
2019/06/11	2	19.10	0	0.00	19.05	2	478	0.42%
2019/06/10	0	0.00	28	19.02	19.00	-28	489	-5.72%
2019/06/06	5	18.86	0	0.00	18.85	5	497	1.01%
2019/06/05	0	0.00	2	19.20	19.05	-2	509	-0.39%
2019/06/04	0	0.00	4	19.04	19.00	-4	531	-0.75%
2019/06/03	0	0.00	8	19.08	19.25	-8	577	-1.38%
2019/05/31	0	0.00	6	19.09	19.05	-6	655	-0.92%
2019/05/30	0	0.00	14	19.07	19.05	-14	707	-1.98%
2019/05/29	0	0.00	75	19.13	19.05	-75	710	-10.56%
2019/05/27	14	18.76	0	0.00	19.45	14	673	2.08%
2019/05/23	3	18.20	0	0.00	18.35	3	660	0.45%
2019/05/22	2	18.30	0	0.00	18.30	2	658	0.30%
2019/05/21	6	18.12	0	0.00	18.30	6	651	0.92%
2019/05/20	10	17.87	0	0.00	18.35	10	642	1.56%
2019/05/17	2	18.35	0	0.00	18.10	2	632	0.32%
2019/05/16	1	18.70	0	0.00	18.60	1	624	0.16%
2019/05/10	1	18.90	0	0.00	18.90	1	609	0.16%
2019/05/07	6	18.91	0	0.00	19.05	6	612	0.98%
2019/04/30	0	0.00	2	19.05	18.95	-2	599	-0.33%
2019/04/29	0	0.00	40	19.05	19.10	-40	598	-6.68%
2019/04/26	0	0.00	24	19.24	19.30	-24	588	-4.08%
2019/04/25	0	0.00	14	19.18	19.20	-14	588	-2.38%
2019/04/24	0	0.00	2	19.30	19.35	-2	588	-0.34%
2019/04/23	0	0.00	1	19.10	19.15	-1	586	-0.17%
2019/04/18	0	0.00	32	19.26	19.30	-32	573	-5.58%
2019/04/17	0	0.00	28	19.31	19.25	-28	572	-4.89%
2019/04/11	10	19.87	0	0.00	19.30	10	550	1.82%
2019/04/10	30	20.02	0	0.00	20.00	30	528	5.68%
2019/04/09	26	20.06	0	0.00	20.05	26	521	4.98%
2019/04/08	9	20.09	0	0.00	20.00	9	516	1.74%
2019/04/03	5	20.05	20	20.05	20.05	-15	512	-2.93%
2019/04/02	4	20.05	5	20.03	20.05	-1	509	-0.20%
2019/04/01	2	20.05	32	20.05	20.05	-30	502	-5.97%
2019/03/29	0	0.00	34	20.09	20.05	-34	494	-6.88%
2019/03/28	0	0.00	18	20.15	20.15	-18	489	-3.68%
2019/03/26	48	19.76	0	0.00	19.75	48	457	10.50%
2019/03/21	54	19.69	0	0.00	19.65	54	437	12.35%
2019/03/14	0	0.00	66	19.56	19.65	-66	421	-15.66%
2019/03/12	0	0.00	46	19.78	19.70	-46	399	-11.53%
2019/03/08	0	0.00	9	19.89	19.80	-9	384	-2.34%
2019/03/07	0	0.00	278	19.61	19.75	-278	362	-76.78%	大賣/鉅額交易
2019/03/06	0	0.00	25	19.50	19.95	-25	314	-7.95%
2019/03/04	6	16.10	0	0.00	16.65	6	192	3.12%
2019/02/26	1	16.05	0	0.00	16.10	1	190	0.53%
2019/02/25	0	0.00	3	15.93	16.10	-3	190	-1.57%
2019/02/22	1	15.95	9	15.93	16.00	-8	188	-4.24%
2019/02/21	4	15.99	3	16.07	16.10	1	185	0.54%
2019/02/20	9	16.04	6	16.07	16.10	3	185	1.62%
2019/02/19	0	0.00	6	16.03	16.05	-6	185	-3.24%
2019/02/18	0	0.00	10	15.90	15.80	-10	184	-5.43%
2019/02/15	0	0.00	5	15.89	15.90	-5	181	-2.75%
2019/02/14	1	16.00	11	16.05	16.15	-10	182	-5.49%
2019/02/13	1	16.05	4	16.00	16.00	-3	181	-1.66%
2019/02/12	0	0.00	11	16.05	16.05	-11	181	-6.05%
2019/02/11	0	0.00	6	15.98	16.00	-6	182	-3.28%
2019/01/30	0	0.00	15	15.95	15.95	-15	186	-8.05%
2019/01/29	0	0.00	10	16.20	16.10	-10	189	-5.29%
2019/01/28	1	15.65	38	15.93	16.30	-37	187	-19.75%
2019/01/25	1	15.50	10	15.49	15.50	-9	184	-4.87%
2019/01/24	6	15.57	16	15.54	15.55	-10	185	-5.40%
2019/01/23	1	15.60	9	15.64	15.60	-8	186	-4.29%
2019/01/22	2	15.65	4	15.64	15.60	-2	194	-1.03%
2019/01/21	10	15.65	7	15.63	15.55	3	197	1.52%
2019/01/18	5	15.60	2	15.55	15.55	3	198	1.51%
2019/01/17	4	15.41	7	15.54	15.55	-3	204	-1.47%
2019/01/16	0	0.00	9	15.40	15.50	-9	208	-4.31%
2019/01/15	1	15.30	9	15.36	15.45	-8	210	-3.80%
2019/01/14	0	0.00	6	15.25	15.35	-6	211	-2.84%
2019/01/11	0	0.00	13	15.40	15.35	-13	212	-6.11%
2019/01/10	0	0.00	3	15.70	15.70	-3	209	-1.43%
2019/01/09	1	15.70	6	15.72	15.75	-5	214	-2.33%
2019/01/08	0	0.00	11	15.64	15.60	-11	215	-5.10%
2019/01/07	3	15.65	9	15.66	15.70	-6	218	-2.75%
2019/01/04	0	0.00	12	15.55	15.55	-12	231	-5.19%
2019/01/03	0	0.00	13	15.80	15.80	-13	256	-5.07%
2019/01/02	0	0.00	8	15.76	15.65	-8	261	-3.06%
2018/12/28	0	0.00	12	15.57	15.55	-12	271	-4.42%
2018/12/27	0	0.00	12	15.80	15.75	-12	276	-4.35%
2018/12/26	0	0.00	9	15.77	15.65	-9	277	-3.24%
2018/12/25	0	0.00	15	15.81	15.90	-15	279	-5.37%
2018/12/21	0	0.00	9	16.00	16.05	-9	286	-3.14%
2018/12/20	0	0.00	26	16.11	16.05	-26	287	-9.04%
2018/12/19	0	0.00	9	16.31	16.30	-9	287	-3.13%
2018/12/18	0	0.00	8	16.44	16.35	-8	290	-2.76%
2018/12/17	0	0.00	3	16.63	16.60	-3	296	-1.01%
2018/12/14	0	0.00	5	16.62	16.65	-5	304	-1.64%
2018/12/13	0	0.00	12	16.64	16.75	-12	313	-3.83%
2018/12/12	0	0.00	20	16.81	16.80	-20	319	-6.26%
2018/12/11	3	16.62	21	16.61	16.65	-18	319	-5.64%
2018/12/10	3	16.57	25	16.42	16.40	-22	319	-6.89%
2018/12/07	11	16.19	12	16.22	16.30	-1	311	-0.32%
2018/12/06	3	16.30	24	15.97	16.00	-21	317	-6.62%
2018/12/05	9	16.16	24	16.20	16.20	-15	316	-4.74%
2018/12/04	4	16.30	11	16.27	16.30	-7	315	-2.22%
2018/12/03	8	16.18	23	16.24	16.20	-15	316	-4.74%
2018/11/30	3	16.18	13	16.17	16.20	-10	314	-3.18%
2018/11/29	0	0.00	20	16.04	16.00	-20	317	-6.30%
2018/11/28	0	0.00	42.5	15.93	16.00	-42.5	317	-13.38%
2018/11/27	3	15.33	12	15.27	15.35	-9	309	-2.90%
2018/11/26	10	15.18	11	15.22	15.15	-1	314	-0.32%
2018/11/23	5	15.10	13	15.08	15.00	-8	319	-2.50%
2018/11/22	0	0.00	14	15.13	15.05	-14	324	-4.32%
2018/11/21	0	0.00	5	15.12	15.10	-5	324	-1.54%
2018/11/20	1	15.30	10	15.15	15.10	-9	332	-2.71%
2018/11/19	8	15.20	10	15.20	15.15	-2	349	-0.57%
2018/11/16	4	15.33	9	15.21	15.20	-5	355	-1.40%
2018/11/15	8	15.25	11	15.25	15.30	-3	375	-0.80%
2018/11/14	5	15.20	5	15.15	15.15	0	384	0.00%
2018/11/13	0	0.00	10	15.04	15.00	-10	403	-2.48%
2018/11/12	0	0.00	5	15.21	15.15	-5	423	-1.18%
2018/11/09	0	0.00	8	15.29	15.30	-8	439	-1.82%
2018/11/08	7	15.48	5	15.42	15.35	2	468	0.43%
2018/11/07	12	15.18	2	15.05	15.20	10	471	2.12%
2018/11/06	0	0.00	7	15.09	15.00	-7	476	-1.47%
2018/11/02	5	15.50	2	15.50	15.45	3	492	0.61%
2018/11/01	3	15.43	0	0.00	15.50	3	498	0.60%
2018/10/31	17	15.25	0	0.00	15.30	17	514	3.31%
2018/10/30	0	0.00	39	14.88	14.95	-39	534	-7.29%
2018/10/26	0	0.00	21	15.19	15.30	-21	572	-3.67%
2018/10/25	0	0.00	20	15.53	15.25	-20	580	-3.44%
2018/10/24	2	16.15	38	15.98	15.90	-36	598	-6.02%
2018/10/23	0	0.00	18	16.43	16.20	-18	606	-2.97%
2018/10/22	0	0.00	10	16.70	16.55	-10	616	-1.62%
2018/10/19	0	0.00	15	16.73	16.65	-15	627	-2.39%
2018/10/18	5	17.23	10	16.99	16.90	-5	636	-0.79%
2018/10/15	0	0.00	5	17.01	17.00	-5	688	-0.73%
2018/10/12	10	16.18	71	16.42	17.25	-61	700	-8.71%
2018/10/11	1	15.70	139	15.95	16.20	-138	698	-19.77%	大賣/鉅額交易
2018/10/09	0	0.00	37	17.49	17.30	-37	692	-5.34%
2018/10/08	37	17.56	49.7	17.71	17.80	-12.7	695	-1.83%
2018/10/05	0	0.00	39	17.91	17.50	-39	701	-5.56%
2018/10/04	0	0.00	18	18.25	18.20	-18	751	-2.40%
2018/10/03	0	0.00	21	18.49	18.50	-21	778	-2.70%
2018/10/02	0	0.00	23	18.57	18.55	-23	811	-2.83%
2018/10/01	1	18.55	32	18.57	18.55	-31	836	-3.71%
2018/09/28	0	0.00	35	18.59	18.55	-35	874	-4.00%
2018/09/27	0	0.00	11	18.80	18.80	-11	941	-1.17%
2018/09/26	0	0.00	17	18.81	18.80	-17	1,130	-1.50%
2018/09/25	3	18.88	44	18.87	18.90	-41	1,147	-3.57%
2018/09/12	0	0.00	52	17.62	17.75	-52	1,160	-4.48%
2018/09/11	3	17.25	31	17.50	17.55	-28	1,175	-2.38%
2018/09/10	3	17.08	52	17.05	17.05	-49	1,194	-4.10%
2018/09/07	0	0.00	69	17.93	17.60	-69	1,230	-5.61%
2018/09/06	0	0.00	41	18.47	18.40	-41	1,302	-3.15%
2018/09/05	0	0.00	32	18.68	18.65	-32	1,364	-2.35%
2018/09/04	3	18.78	19	18.73	18.75	-16	1,432	-1.12%
2018/09/03	0	0.00	65	18.78	18.75	-65	1,489	-4.36%
2018/08/31	1	18.90	33	18.82	18.90	-32	1,608	-1.99%
2018/08/30	0	0.00	23	18.89	18.85	-23	1,842	-1.25%
2018/08/29	3	18.80	22	18.93	18.80	-19	2,015	-0.94%
2018/08/28	0	0.00	13	18.93	18.90	-13	2,073	-0.63%
2018/08/27	0	0.00	43	19.00	19.00	-43	2,108	-2.04%
2018/08/24	0	0.00	26	18.69	18.65	-26	2,157	-1.21%
2018/08/23	0	0.00	54	18.72	18.75	-54	2,286	-2.36%
2018/08/22	0	0.00	26	18.71	18.65	-26	2,303	-1.13%
2018/08/21	22	18.27	0	0.00	18.35	22	2,323	0.95%
2018/08/20	0	0.00	19	18.45	18.30	-19	2,341	-0.81%
2018/08/17	4	18.69	4	18.69	18.60	0	2,369	0.00%
2018/08/16	33	18.68	29	18.78	18.70	4	2,425	0.16%
2018/08/15	0	0.00	108	18.83	18.65	-108	2,441	-4.42%	大賣/鉅額交易
2018/08/13	0	0.00	52	19.49	19.30	-52	2,471	-2.10%
2018/08/10	95	20.13	12	20.12	20.10	83	2,464	3.37%
2018/08/09	0	0.00	19	20.22	20.10	-19	2,469	-0.77%
2018/08/06	0	0.00	57	20.02	20.05	-57	2,485	-2.29%
2018/08/03	0	0.00	9	19.47	19.45	-9	2,480	-0.36%
2018/08/02	0	0.00	64	19.62	19.55	-64	2,490	-2.57%
2018/08/01	0	0.00	93	19.88	19.85	-93	2,494	-3.73%
2018/07/31	2	19.95	28	19.89	19.95	-26	2,531	-1.03%
2018/07/30	0	0.00	9	19.90	19.80	-9	2,528	-0.36%
2018/07/27	0	0.00	12	19.84	19.75	-12	2,527	-0.47%
2018/07/26	207	19.88	0	0.00	19.70	207	2,515	8.23%	大買/鉅額交易
2018/07/25	133	19.98	0	0.00	19.70	133	2,497	5.33%	大買/鉅額交易
2018/07/24	16	19.94	0	0.00	20.00	16	2,477	0.65%
2018/07/23	0	0.00	10	19.67	19.55	-10	2,457	-0.41%
2018/07/20	12	19.98	100	20.03	19.75	-88	2,451	-3.59%
2018/07/19	1	19.85	14	19.84	19.75	-13	2,429	-0.54%
2018/07/18	0	0.00	3	20.32	20.20	-3	2,419	-0.12%
2018/07/17	3	20.55	43	20.68	20.55	-40	2,413	-1.66%
2018/07/16	0	0.00	40	20.90	20.60	-40	2,407	-1.66%
2018/07/13	6	21.11	47	21.27	21.05	-41	2,406	-1.70%
2018/07/12	0	0.00	151	21.49	21.35	-151	2,399	-6.29%	大賣/鉅額交易
2018/07/11	0	0.00	20	22.30	22.35	-20	2,387	-0.84%
2018/07/10	27	21.94	0	0.00	22.15	27	2,383	1.13%
2018/07/09	18	21.72	0	0.00	21.80	18	2,382	0.76%
2018/07/06	87	20.98	28	21.55	21.20	59	2,382	2.48%
2018/07/05	0	0.00	20	21.70	21.55	-20	2,401	-0.83%
2018/07/04	4	21.70	0	0.00	21.70	4	2,408	0.17%
2018/07/03	187	21.72	0	0.00	21.40	187	2,412	7.75%	大買/鉅額交易
2018/06/26	24	23.73	0	0.00	23.60	24	2,259	1.06%
2018/06/25	404	24.18	73	22.92	23.95	331	2,189	15.12%	大買/鉅額交易
2018/06/22	4	22.49	59	22.50	22.80	-55	2,000	-2.75%
2018/06/21	42	22.68	1	22.75	22.65	41	1,985	2.06%
2018/06/20	32	22.52	0	0.00	22.55	32	1,972	1.62%
2018/06/19	26	22.64	0	0.00	22.65	26	1,952	1.33%
2018/06/15	156	22.77	0	0.00	22.75	156	1,928	8.09%	大買/鉅額交易
2018/06/14	481	22.73	0	0.00	22.35	481	1,884	25.52%	大買/鉅額交易
2018/06/13	226	23.16	24	23.88	23.35	202	1,807	11.18%	大買/鉅額交易
2018/06/12	209	23.80	157	23.76	23.85	52	1,744	2.98%	大買/大賣/
2018/06/11	238	23.65	11	23.50	23.60	227	1,677	13.53%	大買/鉅額交易
2018/06/08	83	23.45	14	24.48	23.50	69	1,620	4.26%
2018/06/07	257	23.89	171	24.17	24.15	86	1,497	5.74%	大買/大賣/
2018/06/06	907	21.99	0	0.00	22.80	907	1,268	71.52%	大買/鉅額交易
2018/06/05	368	20.78	0	0.00	20.75	368	1,093	33.65%	大買/鉅額交易
2018/06/04	15	20.10	0	0.00	20.15	15	1,035	1.45%
2018/05/31	65	19.21	0	0.00	20.25	65	944	6.89%
2018/05/29	10	18.76	0	0.00	18.85	10	792	1.26%
2018/05/28	14	18.71	0	0.00	18.80	14	768	1.82%
2018/05/25	11	18.88	0	0.00	18.70	11	742	1.48%
2018/05/23	0	0.00	18	18.28	18.40	-18	652	-2.76%
2018/05/22	0	0.00	58	18.25	18.20	-58	632	-9.17%
2018/05/21	0	0.00	82	18.36	18.35	-82	627	-13.06%
2018/05/18	0	0.00	22	18.28	18.15	-22	584	-3.77%
2018/05/17	0	0.00	4	18.15	18.15	-4	578	-0.69%
2018/05/14	15	17.15	0	0.00	17.20	15	522	2.87%
2018/05/11	19	17.09	0	0.00	17.05	19	516	3.68%
2018/05/02	20	18.63	0	0.00	18.75	20	413	4.84%
2018/04/30	15	18.54	0	0.00	18.60	15	413	3.63%
2018/04/27	9	18.29	0	0.00	18.35	9	413	2.18%
2018/04/26	2	18.10	0	0.00	18.10	2	413	0.48%
2018/04/25	4	18.26	0	0.00	18.20	4	413	0.97%
2018/04/23	5	18.53	0	0.00	18.50	5	419	1.19%
2018/04/20	48	18.31	0	0.00	18.30	48	420	11.41%
2018/04/19	41	18.20	0	0.00	18.50	41	422	9.70%
2018/04/18	36	17.95	0	0.00	17.95	36	417	8.62%
2018/04/17	4	18.15	0	0.00	17.90	4	438	0.91%
2018/04/16	14	18.61	0	0.00	18.55	14	437	3.20%
2018/04/12	5	18.74	2	19.00	18.80	3	437	0.69%
2018/04/11	0	0.00	22	18.90	18.85	-22	430	-5.11%
2018/04/10	0	0.00	36	18.84	18.45	-36	406	-8.86%
2018/04/09	0	0.00	7	18.79	18.80	-7	423	-1.65%
2018/04/03	19	17.68	0	0.00	18.15	19	408	4.65%
2018/04/02	20	17.63	0	0.00	17.65	20	412	4.84%
2018/03/30	11	17.44	0	0.00	17.40	11	416	2.64%
2018/03/29	8	17.29	0	0.00	17.35	8	411	1.94%
2018/03/28	3	17.00	0	0.00	17.00	3	408	0.73%
2018/03/27	6	16.93	0	0.00	16.95	6	409	1.46%
2018/03/23	1	16.65	5	16.80	16.70	-4	417	-0.96%
2018/03/22	1	17.10	0	0.00	17.00	1	418	0.24%
2018/03/21	3	17.20	0	0.00	17.05	3	421	0.71%
2018/03/20	2	17.20	0	0.00	17.20	2	417	0.48%
2018/03/14	7	17.21	0	0.00	17.20	7	404	1.73%
2018/03/13	0	0.00	1	17.25	17.15	-1	401	-0.25%
2018/03/12	0	0.00	8	17.31	17.20	-8	400	-2.00%
2018/03/09	0	0.00	10	17.26	17.35	-10	393	-2.54%
2018/03/08	0	0.00	7	17.10	17.20	-7	392	-1.78%
2018/03/07	0	0.00	6	16.93	16.90	-6	390	-1.54%
2018/03/06	0	0.00	1	17.00	16.90	-1	390	-0.26%
2018/03/05	1	16.80	6	16.93	16.80	-5	393	-1.27%
2018/03/02	0	0.00	1	16.70	16.75	-1	395	-0.25%
2018/03/01	0	0.00	1	16.75	16.85	-1	395	-0.25%
2018/02/23	2	16.90	0	0.00	16.90	2	393	0.51%
2018/02/21	21	16.59	0	0.00	16.50	21	395	5.30%
2018/02/09	10	15.65	0	0.00	16.00	10	392	2.55%
2018/02/08	3	16.70	6	16.84	16.70	-3	386	-0.78%
2018/02/07	1	17.45	8	17.26	16.85	-7	381	-1.83%
2018/02/06	5	16.85	15	17.16	16.65	-10	376	-2.66%
2018/02/05	1	17.50	14	17.65	17.75	-13	365	-3.55%
2018/01/19	66	18.74	0	0.00	18.65	66	376	17.53%
2018/01/17	7	18.95	0	0.00	18.95	7	372	1.88%
2018/01/16	31	18.89	0	0.00	18.95	31	369	8.39%
2018/01/12	9	18.74	0	0.00	18.80	9	359	2.51%
2018/01/11	20	18.64	0	0.00	18.65	20	353	5.66%
2018/01/05	2	18.40	0	0.00	18.45	2	285	0.70%
2018/01/04	9	18.32	0	0.00	18.40	9	282	3.19%
2018/01/02	21	17.75	0	0.00	17.75	21	246	8.51%