亞電 (4939)-台新券商分點個股進出

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

亞電

(4939)

可現股當沖

股價
22.10
漲跌
▲0.20
漲幅
+0.91%
成交量
211張
產業
上櫃電子零組件類股
133人加入追蹤

立即追蹤
本地時間:13:30

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

亞電 (4939)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/16	6	21.88	0	0.00	21.90	6	1,231	0.49%
2024/05/13	1	21.75	0	21.75	21.80	1	1,357	0.07%
2024/05/09	0	0.00	5	22.11	21.85	-5	1,376	-0.36%
2024/05/08	0	0.00	1	22.30	22.20	-1	1,394	-0.07%
2024/05/07	0	0.00	1	21.35	21.50	-1	1,462	-0.07%
2024/05/02	0.1	21.65	1	21.60	21.75	-0.9	1,541	-0.06%
2024/04/30	1	21.55	0	0.00	21.55	1	1,602	0.06%
2024/04/29	0.2	21.60	0	0.00	21.50	0.2	1,694	0.01%
2024/04/25	0	0.00	0	21.05	21.10	0	1,701	0.00%
2024/04/24	0	0.00	0	20.75	21.00	0	1,715	0.00%
2024/04/23	1	20.65	0	0.00	20.55	1	1,755	0.06%
2024/04/19	1.1	20.59	0	0.00	20.50	1.1	1,845	0.06%
2024/04/18	15	20.70	0	0.00	20.85	15	1,838	0.82%
2024/04/17	0.1	20.94	1	21.05	21.00	-0.9	1,840	-0.05%
2024/04/16	4	20.50	2	20.25	20.70	2	1,842	0.11%
2024/04/12	0.1	21.60	76	21.55	21.65	-75.9	1,841	-4.12%
2024/04/11	6	21.38	1	21.55	21.25	5	1,844	0.27%
2024/04/10	10	22.10	23	21.85	21.85	-13	1,855	-0.70%
2024/04/08	2	22.15	0	22.40	22.35	2	1,928	0.10%
2024/04/03	1	22.10	0	0.00	22.25	1	1,935	0.05%
2024/04/02	2	22.35	0	0.00	22.35	2	1,948	0.10%
2024/04/01	31	22.78	0	0.00	22.75	31	1,998	1.55%
2024/03/29	0.1	22.00	4	22.26	22.40	-3.9	2,096	-0.19%
2024/03/28	0	0.00	1	22.90	22.70	-1	2,092	-0.05%
2024/03/27	0	0.00	26	22.62	22.60	-26	2,093	-1.24%
2024/03/26	0	0.00	39	22.86	22.70	-39	2,086	-1.87%
2024/03/25	70.2	23.36	39	23.49	23.35	31.2	2,082	1.50%
2024/03/22	42	22.70	1	22.85	22.65	41	2,084	1.97%
2024/03/21	1	22.20	0	0.00	22.40	1	2,093	0.05%
2024/03/20	0	22.32	2	22.31	21.90	-2	2,160	-0.09%
2024/03/19	4	22.00	0	0.00	22.00	4	2,258	0.18%
2024/03/18	0	22.01	9	21.78	22.15	-9	2,331	-0.39%
2024/03/14	25	21.77	11	21.25	21.60	14	2,375	0.59%
2024/03/13	0	0.00	10	21.35	21.40	-10	2,469	-0.41%
2024/03/12	26.1	22.08	5	22.01	22.00	21.1	2,637	0.80%
2024/03/11	18.1	22.19	20	22.11	21.80	-1.9	2,669	-0.07%
2024/03/08	25.1	23.07	108.5	23.06	22.45	-83.4	2,707	-3.08%	大賣/
2024/03/07	16	25.77	16	25.72	24.70	0	2,660	0.00%
2024/03/06	102.1	26.54	104	26.38	26.50	-1.9	2,608	-0.07%	大買/大賣/
2024/03/05	14	26.03	7	25.66	26.10	7	2,480	0.28%
2024/03/04	17.5	25.12	1	25.30	25.35	16.5	2,376	0.69%
2024/03/01	2	25.25	14	25.10	25.15	-12	2,340	-0.51%
2024/02/29	8	24.34	2	24.55	24.45	6	2,285	0.26%
2024/02/27	27	24.01	7	24.61	24.35	20	2,270	0.88%
2024/02/26	38	24.61	52.1	24.58	24.80	-14.1	2,208	-0.64%
2024/02/23	15	23.93	14	23.80	23.60	1	2,134	0.05%
2024/02/22	2	23.90	5	23.82	23.65	-3	2,123	-0.14%
2024/02/21	37	24.11	4	24.11	23.80	33	2,111	1.56%
2024/02/20	9	23.90	8	23.98	24.40	1	2,086	0.05%
2024/02/19	103	24.92	108	24.47	24.30	-5	2,052	-0.24%	大買/大賣/
2024/02/16	26	24.07	12	24.10	24.25	14	1,931	0.72%
2024/02/15	14	23.71	15	23.42	23.45	-1	1,883	-0.05%
2024/02/02	0	0.00	5	22.53	22.30	-5	1,815	-0.28%
2024/02/01	0	0.00	10	21.90	22.10	-10	1,805	-0.55%
2024/01/31	7	22.38	2	22.40	22.30	5	1,802	0.28%
2024/01/30	18	22.72	30	22.66	22.50	-12	1,781	-0.67%
2024/01/29	1	21.30	4	21.40	21.40	-3	1,701	-0.18%
2024/01/26	8	21.78	19.1	22.26	21.30	-11.1	1,692	-0.66%
2024/01/25	3	22.20	4	22.61	22.95	-1	1,643	-0.06%
2024/01/24	36	22.65	44	22.61	22.65	-8	1,617	-0.49%
2024/01/23	46	22.82	78	22.52	23.20	-32	1,554	-2.06%
2024/01/22	1	21.30	0	0.00	21.30	1	1,459	0.07%
2024/01/19	0	21.35	3	20.87	21.00	-3	1,451	-0.21%
2024/01/18	2.1	20.81	61	20.35	20.85	-59	1,447	-4.07%
2024/01/17	7.1	21.73	5	20.88	20.85	2.1	1,431	0.15%
2024/01/16	126.1	22.54	69.1	22.36	22.45	57	1,388	4.11%	大買/
2024/01/15	8	21.78	7	21.72	21.90	1	1,313	0.08%
2024/01/12	0	20.95	0	0.00	20.85	0	1,292	0.00%
2024/01/11	0.1	20.95	34	21.05	21.00	-33.9	1,290	-2.63%
2024/01/10	0.1	21.00	0	0.00	20.90	0.1	1,285	0.01%
2024/01/09	3	21.22	0	0.00	21.25	3	1,281	0.23%
2024/01/08	4.1	20.94	0	0.00	20.85	4.1	1,274	0.32%
2024/01/05	8	21.02	8	21.05	21.15	0	1,280	0.00%
2024/01/04	4.1	21.44	9	21.00	20.85	-4.9	1,273	-0.39%
2024/01/03	10	22.46	15	22.15	22.05	-5	1,252	-0.40%
2024/01/02	4	22.05	13	21.47	22.15	-9	1,191	-0.76%
2023/12/29	4.1	21.43	3	21.48	21.45	1.1	1,165	0.10%
2023/12/28	2.1	21.90	8	21.93	21.85	-5.9	1,154	-0.51%
2023/12/27	23	22.58	41.1	22.44	22.35	-18.1	1,135	-1.59%
2023/12/26	264	22.47	182	22.66	22.80	82	1,087	7.54%	大買/大賣/
2023/12/25	0	0.00	1	21.05	21.15	-1	983	-0.10%
2023/12/22	0	0.00	3	20.95	20.85	-3	977	-0.31%
2023/12/21	1	20.95	0	0.00	20.85	1	972	0.10%
2023/12/20	0	0.00	3	21.22	21.15	-3	967	-0.31%
2023/12/19	26	20.63	10.1	20.75	20.75	15.9	961	1.66%
2023/12/18	7	21.20	1	21.15	21.25	6	942	0.64%
2023/12/15	91.1	22.43	65	22.91	21.80	26.1	922	2.83%
2023/12/14	122.1	22.31	103	22.24	22.50	19.1	846	2.26%	大買/大賣/
2023/12/13	31	21.83	17	21.83	21.90	14	741	1.89%
2023/12/12	53	20.80	21	21.06	20.65	32	662	4.83%
2023/12/11	10.2	20.79	22	21.02	20.75	-11.9	631	-1.88%
2023/12/08	31	21.28	25	21.43	21.40	6	605	0.99%
2023/12/07	30	21.26	88	21.32	21.55	-58	500	-11.58%
2023/12/06	52	19.51	58	19.36	19.60	-6	315	-1.90%
2023/12/05	111	18.85	79.3	18.99	19.25	31.7	269	11.75%	大買/
2023/12/04	9	17.89	3	18.20	18.25	6	205	2.92%
2023/11/30	8	17.60	1	17.60	17.65	7	185	3.77%
2023/11/29	1	17.40	6	17.45	17.50	-5	185	-2.70%
2023/11/28	0	0.00	2	17.35	17.35	-2	182	-1.10%
2023/11/23	0	0.00	3	17.53	17.60	-3	180	-1.66%
2023/11/22	2	17.60	0	0.00	17.65	2	178	1.12%
2023/11/21	0	0.00	6	17.60	17.60	-6	175	-3.42%
2023/11/15	127	17.60	7	17.60	17.55	120	168	71.05%	大買/鉅額交易
2023/11/14	0	0.00	1	17.55	17.65	-1	163	-0.61%
2023/11/13	0	16.95	0	0.00	17.15	0	153	0.00%
2023/11/02	0	0.00	0	16.50	16.70	0	149	0.00%
2023/10/23	0	17.10	0	0.00	16.70	0	182	0.00%
2023/10/17	0	0.00	4	16.90	16.80	-4	202	-1.98%
2023/10/16	1	16.85	0	0.00	16.80	1	204	0.49%
2023/10/13	0	0.00	2	17.25	17.15	-2	203	-0.98%
2023/10/11	2	16.30	0	0.00	16.35	2	194	1.03%
2023/09/25	0	0.00	7	16.85	16.80	-7	262	-2.67%
2023/09/22	8	16.45	0	0.00	16.45	8	260	3.07%
2023/09/21	0	0.00	1	16.45	16.45	-1	262	-0.38%
2023/09/19	0	17.30	0	0.00	16.70	0	261	0.00%
2023/09/14	0	0.00	4	16.80	16.75	-4	262	-1.52%
2023/09/08	0	0.00	1	16.90	16.85	-1	265	-0.38%
2023/09/07	1	16.85	1	16.85	16.85	0	266	0.00%
2023/09/04	1	16.80	0	0.00	16.85	1	270	0.37%
2023/09/01	1	16.75	0	0.00	16.75	1	271	0.37%
2023/08/31	0	0.00	4	16.60	16.75	-4	273	-1.46%
2023/08/30	0	0.00	5	16.50	16.50	-5	276	-1.81%
2023/08/23	0	17.00	4	16.63	16.70	-4	282	-1.42%
2023/08/17	0	0.00	3	16.80	16.70	-3	286	-1.05%
2023/08/14	4	16.50	11	16.45	16.50	-7	287	-2.43%
2023/08/11	1	16.50	0	0.00	16.75	1	287	0.35%
2023/08/10	2	16.80	0	0.00	16.65	2	287	0.70%
2023/08/07	1	17.65	7	17.68	17.70	-6	309	-1.94%
2023/08/04	3	18.00	0	0.00	17.75	3	393	0.76%
2023/08/02	5	17.70	2	17.80	17.90	3	394	0.76%
2023/07/27	0	0.00	1	17.45	17.45	-1	370	-0.27%
2023/07/26	1	17.20	0	0.00	17.35	1	368	0.27%
2023/07/25	5	17.64	1	17.75	17.35	4	366	1.09%
2023/07/24	0	0.00	2	17.25	17.20	-2	357	-0.56%
2023/07/21	19	17.58	12	17.26	17.10	7	353	1.98%
2023/07/20	0	17.05	0	0.00	17.00	0	341	0.00%
2023/07/18	0	0.00	2	16.90	16.85	-2	338	-0.59%
2023/07/17	3	17.00	2	16.90	16.95	1	337	0.30%
2023/07/13	9	17.47	3	17.55	17.05	6	332	1.80%
2023/07/12	2	17.70	5	17.60	17.70	-3	318	-0.94%
2023/07/10	2	17.35	0	0.00	16.90	2	293	0.68%
2023/07/07	4	16.90	0	0.00	17.00	4	288	1.38%
2023/07/06	3	16.98	0	0.00	16.80	3	284	1.05%
2023/07/05	2	16.25	1	16.40	16.45	1	274	0.36%
2023/07/04	0	0.00	2	16.35	16.25	-2	274	-0.73%
2023/07/03	0	16.50	3	16.35	16.35	-3	272	-1.10%
2023/06/30	0	16.95	0	0.00	16.45	0	259	0.00%
2023/06/16	0	0.00	0	16.85	16.80	0	254	-0.02%
2023/06/09	1	16.85	2	16.95	16.90	-1	251	-0.40%
2023/06/08	2	17.20	4	17.20	17.25	-2	249	-0.80%
2023/06/07	2	17.25	0	0.00	17.30	2	246	0.81%
2023/06/02	1	17.00	0	0.00	17.00	1	250	0.40%
2023/06/01	0	0.00	1	17.20	17.10	-1	249	-0.40%
2023/05/31	1	17.25	0	0.00	17.15	1	248	0.40%
2023/05/29	0	0.00	1	17.20	17.15	-1	248	-0.40%
2023/05/25	2	17.35	0	0.00	17.15	2	246	0.81%
2023/05/23	3	17.40	0	0.00	17.35	3	246	1.22%
2023/05/15	1	16.95	0	0.00	17.00	1	243	0.41%
2023/05/12	0	0.00	22	16.87	17.25	-22	242	-9.07%
2023/05/11	7.4	17.67	14.1	17.54	17.30	-6.7	232	-2.87%
2023/05/10	66	18.77	35.4	18.67	18.10	30.6	211	14.45%
2023/04/20	0	0.00	1	16.65	16.65	-1	128	-0.78%
2023/04/18	0	0.00	0	16.80	16.85	0	129	0.00%
2023/04/17	1	16.65	10	16.57	16.70	-9	130	-6.87%
2023/04/14	0	0.00	3	16.55	16.55	-3	132	-2.27%
2023/04/10	0	0.00	2	16.50	16.40	-2	134	-1.49%
2023/04/07	0	0.00	1	16.35	16.35	-1	136	-0.73%
2023/03/30	1	16.35	0	0.00	16.35	1	134	0.74%
2023/03/29	0	16.60	0	0.00	16.30	0	137	0.00%
2023/03/28	0	0.00	1	16.20	16.30	-1	138	-0.72%
2023/03/22	0	16.65	0	0.00	16.60	0	138	0.00%
2023/03/21	0	16.50	0	0.00	16.45	0	137	0.00%
2023/03/17	0	17.25	0	0.00	16.10	0	134	0.00%
2023/03/16	1	16.10	7	16.12	16.05	-6	135	-4.42%
2023/03/15	0	0.00	7	16.42	16.30	-7	135	-5.18%
2023/03/14	2	16.35	1.1	16.57	16.55	0.9	134	0.69%
2023/03/13	0	17.40	1	16.35	16.35	-1	137	-0.73%
2023/03/10	0	0.00	2	16.73	16.75	-2	137	-1.45%
2023/03/09	1	17.15	0	17.50	17.15	1	144	0.68%
2023/03/08	4	17.35	0	0.00	17.35	4	143	2.78%
2023/03/07	0.2	16.45	0	0.00	16.50	0.2	135	0.15%
2023/03/06	0.1	16.81	0	0.00	16.55	0.1	134	0.08%
2023/03/01	0	0.00	3	16.63	16.70	-3	131	-2.28%
2023/02/24	3	16.50	0.1	16.95	16.50	2.9	129	2.26%
2023/02/20	1	16.60	0	0.00	16.65	1	126	0.79%
2023/02/17	0	16.85	0	0.00	16.10	0	121	0.00%
2023/02/16	1	16.10	0	0.00	16.15	1	122	0.82%
2023/02/15	0	0.00	0	16.20	16.05	0	121	0.00%
2023/02/14	0	16.55	0	16.40	16.05	0	122	0.00%
2023/02/13	0	0.00	1	16.10	16.00	-1	122	-0.82%
2023/02/08	0	16.20	1	16.10	16.00	-1	121	-0.85%
2023/02/07	0	0.00	1	16.15	16.00	-1	121	-0.82%
2023/02/06	0	16.40	2	15.60	15.65	-2	117	-1.70%
2023/02/02	0	0.00	6	15.45	15.65	-6	116	-5.16%
2023/02/01	0	15.83	0	0.00	15.60	0	117	0.00%
2023/01/13	0	15.80	10	15.00	15.00	-10	120	-8.31%
2023/01/11	0	15.95	1	15.00	15.05	-1	117	-0.85%
2023/01/09	3	15.10	0	0.00	15.20	3	117	2.56%
2023/01/05	0	0.00	0.1	15.50	15.00	-0.1	119	-0.11%
2023/01/03	0	0.00	2	14.95	14.95	-2	113	-1.76%
2022/12/30	3	14.77	0	0.00	14.75	3	109	2.73%
2022/12/28	0	0.00	1	14.80	14.70	-1	110	-0.91%
2022/12/27	2	14.95	0	0.00	14.90	2	109	1.82%
2022/12/23	1	15.00	0	0.00	15.10	1	109	0.92%
2022/12/21	1	15.10	0	0.00	15.00	1	116	0.86%
2022/12/20	0	0.00	1.9	15.47	15.40	-1.9	119	-1.54%
2022/12/19	2	15.70	0	0.00	15.65	2	123	1.62%
2022/12/16	1	15.65	0	0.00	15.65	1	124	0.80%
2022/12/15	2	15.80	0	0.00	15.90	2	124	1.60%
2022/12/08	0	0.00	2	15.65	15.70	-2	127	-1.57%
2022/12/07	2	15.50	0	0.00	15.70	2	128	1.56%
2022/12/06	0	0.00	1	16.05	15.80	-1	128	-0.78%
2022/12/05	1	16.10	4	15.90	16.10	-3	128	-2.34%
2022/12/01	0	0.00	2	16.00	15.80	-2	126	-1.58%
2022/11/30	2	15.20	1	15.45	15.40	1	127	0.79%
2022/11/29	0	0.00	0	15.00	15.15	0	133	0.00%
2022/11/23	0	0.00	0	15.00	15.00	0	139	0.00%
2022/11/21	1	15.00	0	0.00	15.05	1	141	0.70%
2022/11/17	1	15.05	0	0.00	15.15	1	143	0.70%
2022/11/15	1	15.10	0	0.00	15.15	1	148	0.67%
2022/11/08	2	15.50	0	0.00	15.45	2	190	1.05%
2022/10/27	0	0.00	1	15.50	15.50	-1	197	-0.51%
2022/10/25	0	15.95	0	0.00	14.35	0	191	0.00%
2022/10/18	0	0.00	5	15.00	15.25	-5	190	-2.62%
2022/10/17	0	0.00	5	14.50	15.10	-5	194	-2.57%
2022/10/14	0	0.00	1	15.10	15.10	-1	195	-0.51%
2022/10/13	0	0.00	0.4	15.00	14.65	-0.4	195	-0.19%
2022/10/12	0	0.00	3	15.27	15.35	-3	191	-1.56%
2022/10/11	0	0.00	4	15.33	15.30	-4	191	-2.09%
2022/10/04	2	15.35	2	15.35	15.40	0	191	0.00%
2022/10/03	2	15.15	0.9	16.00	15.25	1.1	193	0.57%
2022/09/29	1	14.95	0	0.00	14.95	1	197	0.51%
2022/09/28	0	0.00	1	15.20	15.10	-1	199	-0.50%
2022/09/27	3	15.52	3.2	15.63	15.50	-0.2	197	-0.10%
2022/09/26	2	15.88	0	0.00	15.80	2	194	1.03%
2022/09/19	1	16.35	0	0.00	16.20	1	210	0.47%
2022/09/16	3	16.48	1	16.55	16.50	2	211	0.95%
2022/09/15	0	18.20	0	0.00	16.75	0	212	0.00%
2022/09/14	0	17.95	0	0.00	16.70	0	216	0.00%
2022/09/07	0	16.95	0	0.00	16.25	0	234	0.00%
2022/08/30	1	17.20	0	0.00	17.30	1	223	0.45%
2022/08/26	0.2	17.65	0	0.00	17.65	0.2	228	0.10%
2022/08/25	1	17.60	0	0.00	17.60	1	235	0.43%
2022/08/24	0	0.00	1	17.60	17.70	-1	247	-0.40%
2022/08/23	1	17.60	1	17.80	17.70	0	252	0.00%
2022/08/22	0	0.00	11	18.07	17.90	-11	255	-4.30%
2022/08/19	3.6	18.07	5	17.98	17.90	-1.4	257	-0.56%
2022/08/18	1	17.45	0	0.00	17.45	1	249	0.40%
2022/08/17	12	17.68	3	17.65	17.60	9	246	3.65%
2022/08/15	13	16.88	0.3	17.00	16.90	12.8	244	5.22%
2022/08/12	0	0.00	1	16.90	16.95	-1	231	-0.43%
2022/08/11	2	17.08	2	17.13	16.85	0	232	0.00%
2022/08/10	0	0.00	2	16.98	17.10	-2	229	-0.87%
2022/08/05	0	0.00	1	17.20	17.25	-1	234	-0.43%
2022/08/04	1	16.75	0	0.00	16.95	1	238	0.42%
2022/08/03	0	0.00	1.8	17.05	17.20	-1.8	239	-0.76%
2022/08/01	1	17.15	0	0.00	17.15	1	247	0.40%
2022/07/27	0	0.00	1	17.15	17.30	-1	248	-0.40%
2022/07/26	2	17.30	0	0.00	17.15	2	249	0.80%
2022/07/22	0	18.00	0	0.00	17.65	0	249	0.00%
2022/07/19	1	17.90	1	18.00	17.95	0	269	0.00%
2022/07/15	0	0.00	3	17.25	17.30	-3	274	-1.09%
2022/07/11	1	17.30	1	17.50	17.35	0	291	0.01%
2022/07/07	0	0.00	1	17.85	18.00	-1	296	-0.34%
2022/07/06	0	0.00	1	18.15	17.85	-1	305	-0.33%
2022/07/04	0	0.00	1.3	17.44	17.10	-1.3	315	-0.41%
2022/07/01	7	17.80	1.8	17.54	16.95	5.2	322	1.60%
2022/06/30	0	0.00	2	18.05	18.05	-2	316	-0.63%
2022/06/29	0	0.00	3	18.85	18.80	-3	313	-0.96%
2022/06/23	0.1	18.75	2	18.55	18.50	-2	328	-0.59%
2022/06/22	2	18.92	2	18.85	18.95	0	332	0.00%
2022/06/21	0	0.00	1	19.10	19.40	-1	334	-0.30%
2022/06/20	6	19.43	0	0.00	18.90	6	340	1.76%
2022/06/17	0.1	20.00	4	19.88	20.05	-3.9	338	-1.14%
2022/06/16	1	20.05	0	0.00	20.05	1	341	0.29%
2022/06/15	0	0.00	1	20.65	20.65	-1	339	-0.29%
2022/06/14	0	0.00	4	20.48	20.65	-4	355	-1.12%
2022/06/10	0	0.00	3	20.95	21.00	-3	364	-0.82%
2022/06/09	0	0.00	1	20.75	20.75	-1	365	-0.27%
2022/06/08	1	20.85	1	20.75	20.80	0	369	0.00%
2022/06/07	1	20.50	0	0.00	20.45	1	372	0.27%
2022/06/06	2	20.60	0	0.00	20.65	2	378	0.53%
2022/06/02	1	21.10	1	21.05	21.05	0	390	0.00%
2022/06/01	2	22.45	2	22.30	22.80	0	401	0.00%
2022/05/31	0	0.00	3	22.07	22.15	-3	398	-0.75%
2022/05/30	8	21.87	0.2	22.05	21.85	7.8	405	1.92%
2022/05/27	3	21.75	0	0.00	21.75	3	423	0.71%
2022/05/26	2	21.75	0	0.00	21.65	2	437	0.46%
2022/05/19	0	0.00	1	21.80	21.80	-1	480	-0.21%
2022/05/18	0	0.00	2	21.70	21.70	-2	489	-0.41%
2022/05/17	1	21.15	3	21.10	21.20	-2	509	-0.39%
2022/05/13	0	0.00	6	20.43	20.40	-6	533	-1.12%
2022/05/10	1	20.35	4	20.30	20.50	-3	587	-0.51%
2022/05/05	0	0.00	0.2	21.45	21.55	-0.2	649	-0.03%
2022/05/04	5	21.32	0	21.20	21.40	5	681	0.73%
2022/04/29	1	21.15	1	21.15	21.20	0	764	0.00%
2022/04/27	9	20.74	4	20.84	20.70	5	847	0.59%
2022/04/26	1	21.25	0	0.00	21.25	1	931	0.11%
2022/04/25	2	21.23	12	21.43	21.30	-10	1,032	-0.97%
2022/04/19	0	21.80	4	21.81	21.95	-4	1,600	-0.25%
2022/04/18	1	21.80	0	0.00	21.65	1	2,058	0.05%
2022/04/15	3	22.02	6	22.02	22.00	-3	2,257	-0.13%
2022/04/14	1	22.40	0	0.00	22.30	1	2,753	0.04%
2022/04/13	0.8	22.45	3	22.55	22.50	-2.2	3,446	-0.06%
2022/04/12	4	22.40	4	22.36	22.35	0	3,645	0.00%
2022/04/11	9	22.84	14	22.69	22.65	-5	3,657	-0.14%
2022/04/08	0.1	23.10	0	0.00	23.20	0.1	3,690	0.00%
2022/04/06	0	0.00	0.5	23.90	23.95	-0.5	3,741	-0.01%
2022/04/01	4	23.85	5	23.90	23.95	-1	3,753	-0.03%
2022/03/30	0	0.00	2	23.95	23.85	-2	3,775	-0.05%
2022/03/29	0	0.00	2	23.88	23.85	-2	3,777	-0.05%
2022/03/28	4	24.20	0	0.00	24.00	4	3,774	0.11%
2022/03/25	0	0.00	5	24.34	24.20	-5	3,772	-0.13%
2022/03/24	6	24.16	3	24.27	24.25	3	3,768	0.08%
2022/03/23	3	24.25	0	0.00	24.25	3	3,766	0.08%
2022/03/22	2	23.80	0	0.00	24.20	2	3,767	0.05%
2022/03/21	2	23.90	8	23.99	23.90	-6	3,764	-0.16%
2022/03/18	2	23.78	2	23.93	23.90	0	3,764	0.00%
2022/03/17	4.1	23.43	8	23.59	23.70	-3.9	3,773	-0.10%
2022/03/16	1	22.65	2	22.75	22.85	-1	3,763	-0.03%
2022/03/15	5	22.80	4	22.70	22.75	1	3,758	0.03%
2022/03/14	1.1	23.01	0	0.00	23.20	1.1	3,757	0.03%
2022/03/10	0	23.70	0	0.00	23.45	0	3,771	0.00%
2022/03/09	0	0.00	10	22.98	23.00	-10	3,766	-0.27%
2022/03/08	6	22.90	7	22.78	22.65	-1	3,764	-0.03%
2022/03/07	4	23.38	0	0.00	23.30	4	3,747	0.11%
2022/03/04	2	24.50	0	0.00	24.40	2	3,729	0.05%
2022/03/03	3	25.03	2	24.80	24.80	1	3,720	0.03%
2022/03/02	3.3	24.73	3	24.95	25.15	0.3	3,713	0.01%
2022/03/01	11.2	24.18	11	23.97	24.65	0.2	3,694	0.01%
2022/02/25	1	23.00	1	23.25	23.15	0	3,675	0.00%
2022/02/24	4	23.45	4	23.09	22.85	0	3,669	0.00%
2022/02/22	4	24.05	3	23.90	24.10	1	3,644	0.03%
2022/02/21	0	0.00	2	24.48	24.50	-2	3,636	-0.06%
2022/02/18	2	24.35	51	24.41	24.45	-49	3,637	-1.35%
2022/02/17	7	24.70	14	24.50	24.30	-7	3,629	-0.19%
2022/02/16	19	25.09	68	25.03	25.00	-49	3,611	-1.36%
2022/02/15	1	24.65	0	24.72	24.50	1	3,601	0.03%
2022/02/14	0	0.00	6	24.21	24.45	-6	3,593	-0.17%
2022/02/11	6	24.83	14	24.93	25.00	-8	3,575	-0.22%
2022/02/10	9	25.45	25	25.62	25.70	-16	3,551	-0.45%
2022/02/09	8	25.56	6	25.55	25.60	2	3,542	0.06%
2022/02/08	28	25.35	19	25.13	25.60	9	3,526	0.26%
2022/02/07	3	24.67	10	24.67	24.90	-7	3,504	-0.20%
2022/01/26	4.1	24.05	7	24.01	24.05	-2.9	3,479	-0.08%
2022/01/25	17	23.99	2	23.58	23.35	15	3,449	0.44%
2022/01/24	9	23.33	15	23.71	24.50	-6	3,419	-0.17%
2022/01/21	35	25.06	20	24.80	24.60	15	3,371	0.44%
2022/01/20	21	25.65	20	25.83	25.90	1	3,313	0.03%
2022/01/19	45.2	25.76	81	25.44	25.90	-35.9	3,289	-1.09%
2022/01/18	45.1	26.21	66	26.58	25.50	-20.9	3,195	-0.65%
2022/01/17	45	27.00	135	26.93	26.80	-90	3,093	-2.91%	大賣/
2022/01/14	206	26.92	100	27.00	27.40	106	3,019	3.51%	大買/鉅額交易
2022/01/13	115.2	26.82	105	26.67	27.15	10.2	2,910	0.35%	大買/大賣/
2022/01/12	161.1	26.47	164	26.33	25.55	-2.9	2,752	-0.11%	大買/大賣/
2022/01/11	1,038.7	28.78	1,070	28.60	28.00	-31.3	2,514	-1.24%	大買/大賣/
2022/01/10	173	27.68	182	27.70	28.00	-9	2,054	-0.44%	大買/大賣/
2022/01/07	806.1	27.28	767	27.43	27.60	39.1	1,849	2.11%	大買/大賣/
2022/01/06	739.3	26.56	597.1	26.58	27.10	142.2	1,346	10.56%	大買/大賣/鉅額交易
2022/01/05	150	25.12	113	25.28	26.00	37	648	5.70%	大買/大賣/
2022/01/04	22	23.33	3	23.50	23.65	19	446	4.25%
2022/01/03	47	23.92	1	24.15	23.70	46	424	10.84%
2021/12/30	1	23.55	16	23.40	23.25	-15	383	-3.92%
2021/12/29	69	22.95	51	22.70	22.70	18	357	5.03%
2021/12/28	6	22.15	8	22.00	22.00	-2	320	-0.62%
2021/12/27	2	21.88	2	21.93	22.00	0	318	0.00%
2021/12/24	0	0.00	7	21.10	21.00	-7	297	-2.35%
2021/12/23	1	20.95	0	0.00	21.00	1	296	0.34%
2021/12/20	10	20.70	0	0.00	20.65	10	292	3.42%
2021/12/16	10	20.80	0	0.00	20.90	10	288	3.46%
2021/12/14	10	20.85	0	0.00	20.85	10	281	3.55%
2021/12/13	0	0.00	3	20.97	21.00	-3	278	-1.08%
2021/12/10	4	20.55	2	20.70	20.60	2	266	0.75%
2021/12/09	0	0.00	2	20.50	20.50	-2	260	-0.77%
2021/12/08	0	0.00	5	20.42	20.40	-5	257	-1.94%
2021/12/07	1	20.50	1	20.50	20.60	0	252	0.00%
2021/12/06	5	20.14	2	20.35	20.20	3	248	1.21%
2021/12/03	1	20.25	0	0.00	20.25	1	235	0.42%
2021/12/01	1	20.20	0	0.00	20.40	1	234	0.43%
2021/11/30	3	20.20	0	0.00	20.30	3	235	1.27%
2021/11/29	0	0.00	10	19.70	19.85	-10	236	-4.23%
2021/11/26	2	20.00	2	20.20	20.35	0	234	0.00%
2021/11/25	4	20.40	0	0.00	20.30	4	233	1.71%
2021/11/23	6	20.55	0	0.00	20.25	6	232	2.58%
2021/11/22	0	0.00	1	20.65	20.70	-1	231	-0.43%
2021/11/19	1	20.20	3	20.55	20.20	-2	231	-0.86%
2021/11/18	1	20.80	1	20.65	20.70	0	231	0.00%
2021/11/17	5	20.60	0	0.00	20.70	5	230	2.17%
2021/11/16	4	20.05	0	0.00	20.05	4	226	1.76%
2021/11/15	6	20.00	20	20.05	20.00	-14	228	-6.13%
2021/11/10	0	0.00	2	19.90	19.85	-2	239	-0.84%
2021/11/09	20	19.90	11	19.85	19.90	9	244	3.69%
2021/11/08	1	20.05	0	0.00	19.90	1	245	0.41%
2021/11/05	0	0.00	2	20.50	20.45	-2	247	-0.81%
2021/11/04	0	0.00	2	20.65	20.70	-2	252	-0.79%
2021/11/03	0	20.85	0	0.00	20.65	0	269	0.00%
2021/11/02	2	20.50	4	20.50	20.45	-2	287	-0.70%
2021/11/01	0	0.00	10	20.88	20.85	-10	294	-3.39%
2021/10/29	0	0.00	3	20.48	20.65	-3	301	-0.99%
2021/10/22	0	19.95	3.1	20.10	20.10	-3.1	367	-0.84%
2021/10/21	1	20.30	0	0.00	20.10	1	396	0.25%
2021/10/19	0	0.00	1	19.50	19.70	-1	471	-0.21%
2021/10/14	0.1	19.00	0	0.00	19.00	0.1	526	0.02%
2021/10/12	2	18.95	0	0.00	18.90	2	725	0.28%
2021/10/07	0	0.00	1	19.35	19.10	-1	871	-0.11%
2021/10/06	0	0.00	0.4	19.05	18.70	-0.4	905	-0.04%
2021/10/05	0	0.00	3	18.10	19.05	-3	940	-0.32%
2021/10/04	3	18.57	1.8	18.80	18.55	1.2	943	0.13%
2021/10/01	4	19.85	1	19.45	19.40	3	934	0.32%
2021/09/30	0	0.00	1	20.20	20.15	-1	939	-0.11%
2021/09/29	6	19.98	0.4	20.80	19.95	5.6	951	0.58%
2021/09/27	5	20.55	0	0.00	20.55	5	964	0.52%
2021/09/23	0	0.00	1	20.40	20.40	-1	979	-0.10%
2021/09/17	0	0.00	1	20.50	20.50	-1	1,008	-0.10%
2021/09/16	1	20.50	0	0.00	20.45	1	1,014	0.10%
2021/09/15	2	20.55	0	0.00	20.60	2	1,013	0.20%
2021/09/14	3	20.85	0	0.00	21.00	3	1,018	0.29%
2021/09/13	0	0.00	1	21.05	21.05	-1	1,024	-0.10%
2021/09/09	1	21.05	0	0.00	21.10	1	1,032	0.10%
2021/09/07	1	21.60	0	0.00	21.00	1	1,040	0.10%
2021/09/06	1	21.80	0	0.00	21.65	1	1,072	0.09%
2021/09/02	2	21.93	0	0.00	21.85	2	1,101	0.18%
2021/08/30	0.2	21.95	2	21.90	22.00	-1.8	1,106	-0.16%
2021/08/27	1	21.95	0	0.00	21.80	1	1,107	0.09%
2021/08/26	0	0.00	1	21.50	22.05	-1	1,110	-0.09%
2021/08/25	0	0.00	2	21.53	21.80	-2	1,116	-0.18%
2021/08/24	0	0.00	5	21.20	21.15	-5	1,123	-0.45%
2021/08/23	6	21.01	0	0.00	21.00	6	1,129	0.53%
2021/08/20	1	20.30	0	0.00	20.60	1	1,136	0.09%
2021/08/18	0	0.00	1	20.50	21.50	-1	1,165	-0.09%
2021/08/16	9	21.27	10	21.00	21.00	-1	1,166	-0.09%
2021/08/13	2	22.25	0	0.00	22.10	2	1,167	0.17%
2021/08/12	1	22.60	1	22.70	22.90	0	1,170	0.00%
2021/08/11	3	22.45	0	0.00	22.35	3	1,176	0.26%
2021/08/10	0	0.00	1	23.10	22.95	-1	1,186	-0.08%
2021/08/09	5	23.90	14	23.80	23.50	-9	1,201	-0.75%
2021/08/06	2	25.70	4	25.60	25.45	-2	1,197	-0.17%
2021/08/05	10	25.68	0	0.00	25.70	10	1,191	0.84%
2021/08/04	5	25.80	0	0.00	25.65	5	1,220	0.41%
2021/08/03	0	25.50	0	0.00	25.40	0	1,234	0.00%
2021/08/02	0	0.00	16	25.93	25.75	-16	1,238	-1.29%
2021/07/30	2	25.80	0	0.00	25.60	2	1,242	0.16%
2021/07/29	0	0.00	3	24.78	25.30	-3	1,237	-0.24%
2021/07/28	18	24.68	5	24.69	25.00	13	1,241	1.05%
2021/07/27	0	0.00	1	26.15	25.30	-1	1,249	-0.08%
2021/07/26	21	26.13	9	26.26	26.25	12	1,247	0.96%
2021/07/23	0	0.00	1	25.40	25.50	-1	1,210	-0.08%
2021/07/22	2	25.00	0	0.00	24.85	2	1,295	0.15%
2021/07/21	4	24.80	12	24.50	24.75	-8	1,386	-0.58%
2021/07/20	0	0.00	2	24.75	25.25	-2	1,389	-0.14%
2021/07/19	61	26.01	50	26.32	25.70	11	1,390	0.79%
2021/07/16	14	25.25	0	0.00	25.25	14	1,266	1.11%
2021/07/15	2	24.85	9	24.51	24.95	-7	1,255	-0.56%
2021/07/14	69	25.65	33	25.14	24.50	36	1,252	2.87%
2021/07/13	10	25.25	10	25.09	25.60	0	1,191	0.00%
2021/07/12	6	24.99	30	25.01	25.40	-24	1,284	-1.87%
2021/07/09	0	0.00	15	24.21	24.30	-15	1,330	-1.13%
2021/07/07	4	24.34	4	24.50	24.15	0	1,630	0.00%
2021/07/06	4	24.29	5	24.31	24.40	-1	1,658	-0.06%
2021/07/05	11	24.23	6	24.15	24.20	5	1,705	0.29%
2021/07/02	0	0.00	2	24.20	23.80	-2	1,845	-0.11%
2021/07/01	3	23.70	9	24.07	23.80	-6	1,893	-0.32%
2021/06/30	0	0.00	1	24.05	23.90	-1	1,917	-0.05%
2021/06/29	8	23.83	9	24.11	23.80	-1	1,948	-0.05%
2021/06/28	4	24.21	5	24.02	24.25	-1	2,082	-0.05%
2021/06/24	3	23.15	2	23.25	23.25	1	2,107	0.05%
2021/06/22	2	22.85	6	22.60	22.60	-4	2,146	-0.19%
2021/06/21	1	23.00	3	22.88	22.85	-2	2,179	-0.09%
2021/06/17	0.5	23.40	1	23.40	23.40	-0.5	2,276	-0.02%
2021/06/16	8	23.55	2	23.55	23.30	6	2,421	0.25%
2021/06/15	1	23.75	1	23.80	23.85	0	2,442	0.00%
2021/06/11	3	23.53	1	23.20	23.20	2	2,459	0.08%
2021/06/10	0	0.00	2	23.65	23.40	-2	2,466	-0.08%
2021/06/09	0	0.00	2	22.78	22.70	-2	2,467	-0.08%
2021/06/07	5	22.90	0	0.00	22.65	5	2,562	0.20%
2021/06/04	1	22.80	0	0.00	22.75	1	2,883	0.03%
2021/06/03	2	22.80	5	22.95	23.00	-3	2,971	-0.10%
2021/06/01	0	0.00	2	23.53	23.50	-2	3,008	-0.07%
2021/05/31	0	0.00	1	23.05	23.00	-1	3,018	-0.03%
2021/05/28	3	23.02	0	0.00	22.90	3	3,026	0.10%
2021/05/27	2	22.80	1	22.65	22.75	1	3,040	0.03%
2021/05/26	3	22.88	5	23.80	23.10	-2	3,080	-0.06%
2021/05/25	8	21.83	1	22.10	22.10	7	3,077	0.23%
2021/05/19	2	20.80	0	0.00	20.95	2	3,403	0.06%
2021/05/18	0	0.00	2	19.85	20.45	-2	3,416	-0.06%
2021/05/17	9	19.31	2	19.00	18.60	7	3,412	0.21%
2021/05/13	0.1	20.55	1	20.50	20.35	-0.9	3,381	-0.03%
2021/05/12	3.1	20.37	6.2	20.44	20.15	-3.1	3,375	-0.09%
2021/05/11	1	22.70	7	22.34	22.00	-6	3,344	-0.18%
2021/05/10	2	23.75	10	23.60	23.55	-8	3,333	-0.24%
2021/05/07	16	23.91	28	23.94	24.25	-12	3,351	-0.36%
2021/05/06	4	23.10	0	0.00	23.15	4	3,483	0.11%
2021/05/05	3	23.50	4	23.05	23.05	-1	3,495	-0.03%
2021/05/04	6	22.76	3	23.55	23.10	3	3,489	0.09%
2021/05/03	8	24.96	12	25.47	24.70	-4	3,458	-0.12%
2021/04/29	3	25.98	9	25.67	25.60	-6	3,445	-0.17%
2021/04/28	83	26.65	138	26.17	26.00	-55	3,437	-1.60%	大賣/
2021/04/27	95	27.40	33	26.91	27.40	62	3,363	1.84%
2021/04/26	3	26.05	23	26.03	26.05	-20	3,289	-0.61%
2021/04/23	6	25.73	3	26.15	26.15	3	3,368	0.09%
2021/04/22	19	26.28	20	25.94	25.70	-1	3,378	-0.03%
2021/04/21	24	26.63	3	26.38	26.65	21	3,356	0.63%
2021/04/20	7	26.36	21	26.36	26.25	-14	3,348	-0.42%
2021/04/19	17	26.53	22	26.31	26.25	-5	3,355	-0.15%
2021/04/16	51	27.01	26	26.94	26.85	25	3,338	0.75%
2021/04/15	19	25.87	19	26.57	27.00	0	3,409	0.00%
2021/04/14	71	26.56	47	26.12	25.65	24	3,351	0.72%
2021/04/13	18	26.51	95	26.21	26.10	-77	3,251	-2.37%
2021/04/12	1	25.55	16	25.33	25.40	-15	3,313	-0.45%
2021/04/09	12	25.13	8	25.40	25.00	4	3,334	0.12%
2021/04/08	6	26.13	16	26.02	26.00	-10	3,407	-0.29%
2021/04/07	5	26.45	9	26.26	26.45	-4	3,561	-0.11%
2021/04/06	6	25.92	6	25.90	25.85	0	3,563	0.00%
2021/04/01	10	25.95	4	25.79	25.70	6	3,600	0.17%
2021/03/31	117	26.03	106	26.09	26.20	11	3,591	0.31%	大買/大賣/
2021/03/30	2	25.28	19	25.21	25.20	-17	3,447	-0.49%
2021/03/29	1	25.00	5	25.03	24.95	-4	3,432	-0.12%
2021/03/26	2	25.10	5.7	25.12	25.00	-3.7	3,414	-0.11%
2021/03/25	1	24.75	15	24.89	24.80	-14	3,389	-0.41%
2021/03/24	5	25.05	47	25.04	24.90	-42	3,372	-1.25%
2021/03/23	7	24.69	15	25.07	24.85	-8	3,337	-0.24%
2021/03/22	44	25.63	30	25.71	25.30	14	3,304	0.42%
2021/03/19	124	24.88	108	25.07	25.45	16	3,242	0.49%	大買/大賣/
2021/03/18	8	24.34	19	24.26	24.20	-11	3,097	-0.36%
2021/03/17	232	24.43	217	24.72	24.45	15	3,084	0.49%	大買/大賣/
2021/03/16	11	23.93	15	24.04	23.95	-4	3,048	-0.13%
2021/03/15	4	24.08	16	24.08	24.05	-12	3,045	-0.39%
2021/03/12	16	23.94	27	23.94	23.85	-11	3,069	-0.36%
2021/03/11	28	24.59	23	24.23	24.15	5	3,037	0.16%
2021/03/10	354	24.79	345.1	24.56	24.60	8.9	2,982	0.30%	大買/大賣/
2021/03/09	48.1	23.88	17	23.76	24.00	31.1	2,672	1.17%
2021/03/08	21	23.25	3	22.93	22.90	18	2,588	0.70%
2021/03/05	1	22.75	1	23.00	22.75	0	2,562	0.00%
2021/03/04	4	22.40	3	23.02	23.05	1	2,559	0.04%
2021/03/03	0	0.00	6	22.63	22.65	-6	2,572	-0.23%
2021/03/02	6	23.05	12	23.00	22.60	-6	2,561	-0.23%
2021/02/26	11	23.35	17	23.13	23.00	-6	2,546	-0.24%
2021/02/25	0	0.00	7.1	22.82	22.65	-7.1	2,505	-0.28%
2021/02/24	16	23.08	5	23.19	22.90	11	2,494	0.44%
2021/02/23	164	23.21	167	23.50	23.45	-3	2,467	-0.12%	大買/大賣/
2021/02/22	39	22.42	28.1	22.32	22.35	11	2,313	0.47%
2021/02/19	76	22.69	72	22.79	22.70	4	2,328	0.17%
2021/02/18	4	21.73	5	21.70	22.00	-1	2,297	-0.04%
2021/02/17	6	20.94	5	20.81	21.25	1	2,361	0.04%
2021/02/05	5	20.00	6	20.08	20.00	-1	2,347	-0.04%
2021/02/01	2	20.13	1	20.00	19.90	1	2,351	0.04%
2021/01/29	13	20.55	3	20.82	20.80	10	2,345	0.43%
2021/01/28	155	21.70	148	21.81	21.75	7	2,314	0.30%	大買/大賣/
2021/01/27	0	0.00	3	20.30	21.30	-3	2,176	-0.14%
2021/01/25	0	0.00	5	19.96	20.20	-5	2,155	-0.23%
2021/01/22	0	0.00	7	19.94	20.10	-7	2,151	-0.33%
2021/01/21	11	19.78	23	20.09	19.70	-12	2,139	-0.56%
2021/01/20	26	20.27	24	20.47	19.85	2	2,124	0.09%
2021/01/19	19	21.47	18	21.40	21.15	1	2,098	0.05%
2021/01/18	85	21.50	54	21.63	21.70	31	2,069	1.50%
2021/01/15	2	21.15	4	21.30	21.10	-2	1,969	-0.10%
2021/01/14	3	21.40	0	0.00	21.40	3	1,938	0.15%
2021/01/13	5	20.98	0	0.00	20.90	5	1,923	0.26%
2021/01/12	5	21.17	2	21.08	21.05	3	1,903	0.16%
2021/01/11	14	21.74	20	21.63	21.90	-6	1,877	-0.32%
2021/01/08	92	22.77	88	23.20	22.15	4	1,838	0.22%
2021/01/07	2	21.13	1	21.30	21.40	1	1,646	0.06%
2021/01/06	8	21.62	6	21.30	21.40	2	1,623	0.12%
2021/01/05	155	22.83	235	23.02	22.60	-80	1,570	-5.10%	大買/大賣/
2021/01/04	92	21.78	11	21.70	21.70	81	1,359	5.96%
2020/12/31	100	21.78	74	21.46	21.75	26	1,318	1.97%
2020/12/30	26	21.83	99	21.75	22.00	-73	1,192	-6.12%
2020/12/29	32	19.26	21	19.95	20.00	11	897	1.23%
2020/12/28	35	19.15	10	18.94	19.15	25	843	2.97%
2020/12/25	5	18.10	2	18.20	18.10	3	776	0.39%
2020/12/23	0	0.00	2	17.50	17.65	-2	745	-0.27%
2020/12/18	0	0.00	10	18.20	18.15	-10	749	-1.33%
2020/12/17	0	0.00	17	18.18	17.95	-17	752	-2.26%
2020/12/15	11	17.79	14	17.80	17.70	-3	773	-0.39%
2020/12/14	0	0.00	1	18.15	18.20	-1	790	-0.13%
2020/12/11	2	17.95	0	0.00	17.95	2	795	0.25%
2020/12/10	9	18.58	24	18.51	18.50	-15	791	-1.89%
2020/12/09	4	19.34	4	19.30	19.05	0	777	0.00%
2020/12/08	6	19.29	9	18.90	19.45	-3	771	-0.39%
2020/12/04	5	18.56	0	0.00	18.70	5	732	0.68%
2020/12/03	0	0.00	2	18.88	18.55	-2	732	-0.27%
2020/12/02	0	0.00	25	18.44	18.45	-25	727	-3.44%
2020/12/01	10	18.23	15	18.32	18.50	-5	729	-0.69%
2020/11/30	5	18.57	17	18.60	18.45	-12	745	-1.61%
2020/11/27	18	18.80	4	18.76	18.65	14	763	1.83%
2020/11/26	9	18.29	0	0.00	18.15	9	739	1.22%
2020/11/25	22	18.23	1	18.35	18.10	21	754	2.78%
2020/11/24	1	18.15	4	18.35	18.15	-3	749	-0.40%
2020/11/23	1	18.40	5	18.33	18.20	-4	742	-0.54%
2020/11/20	4	18.71	2	18.50	18.50	2	729	0.27%
2020/11/19	6	18.39	5	18.28	18.45	1	758	0.13%
2020/11/18	41	18.46	57	18.52	18.20	-16	749	-2.14%
2020/11/17	88	18.15	82	17.83	18.00	6	702	0.85%
2020/11/16	100	17.68	86.1	17.84	18.30	13.9	637	2.18%
2020/11/13	3	16.80	0.1	16.60	16.80	2.9	559	0.52%
2020/11/12	1	16.80	0	17.00	16.90	1	564	0.18%
2020/11/11	3	16.75	0.1	16.70	16.85	2.9	568	0.51%
2020/11/10	10	16.82	3	16.70	16.70	7	567	1.23%
2020/11/09	4	17.13	6	17.12	16.80	-2	565	-0.35%
2020/11/06	7	16.79	4	16.85	16.70	3	552	0.54%
2020/11/05	1	16.70	0	0.00	16.80	1	548	0.18%
2020/11/04	26	16.71	1	16.50	16.80	25	553	4.52%
2020/11/03	8	16.50	10	16.51	16.50	-2	549	-0.36%
2020/11/02	1	16.15	0	0.00	16.25	1	550	0.18%
2020/10/29	4	15.40	0	0.00	15.45	4	546	0.73%
2020/10/27	1	15.55	1	15.75	15.75	0	545	0.00%
2020/10/26	0	0.00	0	16.10	16.00	0	543	0.00%
2020/10/23	0	0.00	2	16.10	16.10	-2	543	-0.37%
2020/10/22	3	16.23	0	0.00	16.00	3	543	0.55%
2020/10/16	2	16.45	0	0.00	16.45	2	545	0.37%
2020/10/14	1	16.40	0	0.00	16.40	1	581	0.17%
2020/10/12	2	17.20	0	0.00	16.80	2	579	0.34%
2020/10/08	11	16.98	0	0.00	17.00	11	573	1.92%
2020/10/07	0	0.00	2	16.70	16.60	-2	557	-0.36%
2020/10/05	0	0.00	1	15.95	16.05	-1	557	-0.18%
2020/09/30	0	0.00	1	15.85	16.05	-1	560	-0.18%
2020/09/28	0	0.00	1	15.25	15.50	-1	574	-0.17%
2020/09/25	1	15.15	0	0.00	14.90	1	593	0.17%
2020/09/24	1	15.10	0	0.00	15.05	1	589	0.17%
2020/09/23	1.2	16.10	0	0.00	15.70	1.2	579	0.21%
2020/09/22	1	15.90	0	0.00	16.00	1	574	0.17%
2020/09/21	0	0.00	3	16.80	16.50	-3	575	-0.52%
2020/09/18	12	16.67	2	16.70	16.95	10	567	1.76%
2020/09/17	1	16.40	3	16.38	16.70	-2	549	-0.36%
2020/09/16	2	16.20	3	15.90	15.90	-1	525	-0.19%
2020/09/15	0	0.00	2	15.80	16.00	-2	517	-0.39%
2020/09/10	2	15.70	5	15.74	15.70	-3	496	-0.60%
2020/09/09	10	15.78	8	15.75	15.85	2	493	0.41%
2020/09/08	1	15.70	0	0.00	15.70	1	482	0.21%
2020/09/07	2	15.90	1	15.90	15.40	1	482	0.21%
2020/09/03	10	16.12	16	16.08	15.80	-6	472	-1.27%
2020/09/02	15	15.70	7	15.48	16.15	8	451	1.77%
2020/09/01	1	15.15	0	0.00	15.05	1	532	0.19%
2020/08/31	0	0.00	7	14.88	15.50	-7	525	-1.33%
2020/08/27	0	0.00	3	14.55	14.50	-3	505	-0.59%
2020/08/26	0	0.00	2	14.60	14.60	-2	507	-0.39%
2020/08/25	3	14.55	0	0.00	14.55	3	506	0.59%
2020/08/20	0	0.00	1	14.45	14.00	-1	492	-0.20%
2020/08/19	2	14.88	0	0.00	14.55	2	484	0.41%
2020/08/17	0	0.00	3	14.50	14.60	-3	471	-0.64%
2020/08/03	0	0.00	5	13.58	13.65	-5	496	-1.01%
2020/07/29	5	13.18	0	0.00	13.15	5	498	1.00%
2020/07/24	0	0.00	5	13.70	13.70	-5	510	-0.98%
2020/07/23	0	0.00	2	14.10	14.00	-2	511	-0.39%
2020/07/22	0	0.00	2	14.10	14.05	-2	511	-0.39%
2020/07/21	16	14.34	2	14.25	14.15	14	508	2.75%
2020/07/14	2	13.95	0	0.00	13.90	2	473	0.42%
2020/07/13	5	14.25	5	13.85	13.80	0	473	0.00%
2020/07/09	1	14.50	0	0.00	14.05	1	461	0.22%
2020/07/08	1	14.40	14	14.13	14.25	-13	458	-2.84%
2020/07/03	0	13.60	0	0.00	13.60	0	441	0.00%
2020/06/23	4	13.31	0	0.00	13.35	4	439	0.91%
2020/06/19	0	0.00	5	13.58	13.45	-5	451	-1.11%
2020/06/17	1	13.55	0	0.00	13.65	1	454	0.22%
2020/06/12	10	13.35	0	0.00	13.30	10	480	2.08%
2020/06/11	1	14.00	1	14.00	13.75	0	487	0.00%
2020/06/08	2	15.08	2	15.05	14.50	0	512	0.00%
2020/06/03	0	0.00	3	14.20	14.15	-3	415	-0.72%
2020/05/29	2	13.90	1	14.00	13.90	1	414	0.24%
2020/05/28	2	14.15	0	0.00	13.85	2	417	0.48%
2020/05/27	0	0.00	1	13.80	14.35	-1	388	-0.26%
2020/05/26	0	0.00	0	14.50	13.85	0	378	0.00%
2020/05/22	5	13.75	12	13.69	13.75	-7	377	-1.85%
2020/05/21	0	0.00	5	14.05	13.85	-5	375	-1.33%
2020/05/20	32	14.30	23	14.39	13.90	9	370	2.43%
2020/05/19	5	13.90	0	0.00	13.85	5	342	1.46%
2020/05/18	0.1	13.70	0	0.00	13.60	0.1	337	0.03%
2020/05/12	2	13.50	0	0.00	13.55	2	345	0.58%
2020/05/11	1	13.80	7	13.81	13.50	-6	345	-1.74%
2020/05/05	7	13.95	0	0.00	13.90	7	346	2.02%
2020/04/30	0	0.00	6	13.90	13.95	-6	349	-1.72%
2020/04/29	3	13.45	0	0.00	13.40	3	350	0.86%
2020/04/28	4	12.70	26	12.68	13.10	-22	350	-6.28%
2020/04/27	0	0.00	9	12.44	12.35	-9	357	-2.52%
2020/04/23	0	0.00	6	12.41	12.25	-6	357	-1.68%
2020/04/22	0	0.00	5	12.00	12.00	-5	356	-1.40%
2020/04/17	0	0.00	2	12.40	12.40	-2	353	-0.57%
2020/04/15	8	12.65	0	0.00	12.70	8	348	2.30%
2020/04/14	0	0.00	2	12.50	12.55	-2	350	-0.57%
2020/04/08	2	11.23	0	0.00	11.65	2	407	0.49%
2020/04/06	0	10.40	0	0.00	10.10	0	401	0.00%
2020/03/31	0	10.05	0	0.00	10.05	0	402	0.00%
2020/03/26	11	10.15	17	10.06	10.10	-6	399	-1.50%
2020/03/25	17	9.84	15	9.83	9.84	2	393	0.51%
2020/03/24	0	0.00	5	8.91	8.95	-5	389	-1.28%
2020/03/20	2	8.60	3	8.37	8.61	-1	386	-0.26%
2020/03/19	4	8.16	0	0.00	7.83	4	380	1.05%
2020/03/18	8	8.96	0	0.00	8.70	8	372	2.15%
2020/03/17	0	0.00	6	9.16	8.97	-6	374	-1.60%
2020/03/16	5	10.00	0	0.00	9.95	5	371	1.34%
2020/03/13	0	0.00	1	10.35	10.35	-1	365	-0.27%
2020/03/12	6	11.51	0	0.00	11.45	6	360	1.66%
2020/03/11	10	12.91	0	0.00	12.70	10	344	2.90%
2020/03/10	1	12.65	16	12.65	12.75	-15	343	-4.37%
2020/03/09	1	13.30	6	13.35	13.25	-5	336	-1.49%
2020/03/06	0	0.00	14	13.91	13.85	-14	330	-4.24%
2020/02/27	1	14.40	0	0.00	14.25	1	325	0.31%
2020/02/19	0.1	15.20	4	15.16	15.20	-3.9	323	-1.22%
2020/02/17	0	15.05	0	0.00	14.70	0	321	0.00%
2020/02/13	0	0.00	9	15.00	14.95	-9	323	-2.78%
2020/02/11	0	14.60	0	0.00	14.55	0	324	0.00%
2020/02/10	9	14.55	0	0.00	14.50	9	323	2.78%
2020/02/07	4	15.00	0	0.00	14.85	4	324	1.23%
2020/02/06	1	15.05	12	14.97	15.15	-11	325	-3.38%
2020/02/04	12	14.11	0	0.00	14.25	12	320	3.75%
2020/02/03	0	0.00	22	13.88	13.80	-22	318	-6.91%
2020/01/30	3	15.47	2	15.50	15.45	1	315	0.32%
2020/01/20	0	0.00	2	17.15	17.15	-2	305	-0.66%
2020/01/17	0	0.00	9	17.10	17.15	-9	310	-2.90%
2020/01/15	0	0.00	0	17.10	17.10	0	314	0.00%
2020/01/13	1	17.15	0	0.00	17.10	1	313	0.32%
2020/01/10	7	17.10	1	17.15	17.05	6	312	1.92%
2020/01/09	3	17.15	0	0.00	17.15	3	312	0.96%
2020/01/08	2	17.35	1	17.35	16.90	1	313	0.32%
2020/01/06	1	17.55	0	0.00	17.55	1	310	0.32%
2020/01/03	28	18.52	9	18.52	18.30	19	310	6.12%
2020/01/02	0	0.00	13	17.90	18.45	-13	267	-4.86%
2019/12/31	0	0.00	2	17.65	17.75	-2	264	-0.76%
2019/12/26	2	17.65	0	0.00	17.50	2	264	0.76%
2019/12/17	7	17.80	5	17.89	17.70	2	280	0.71%
2019/12/16	4	17.95	1	17.65	17.85	3	280	1.07%
2019/12/13	0	0.00	1	17.85	17.65	-1	280	-0.36%
2019/12/12	19	18.11	0	0.00	18.05	19	281	6.76%
2019/12/11	2	17.75	0	0.00	18.05	2	276	0.72%
2019/12/10	0	0.00	9	17.70	17.60	-9	271	-3.31%
2019/12/04	0	0.00	9	16.88	16.90	-9	285	-3.15%
2019/12/03	1	16.80	0	0.00	16.85	1	296	0.34%
2019/12/02	1	16.80	1	16.80	16.80	0	306	0.00%
2019/11/29	5	16.98	0	0.00	17.05	5	319	1.56%
2019/11/28	3	17.00	0	0.00	17.10	3	372	0.81%
2019/11/27	1	16.75	0	0.00	16.95	1	404	0.25%
2019/11/26	0	0.00	1	17.00	16.80	-1	409	-0.24%
2019/11/22	1	17.10	0	0.00	17.00	1	421	0.24%
2019/11/18	3	17.00	0	0.00	16.95	3	473	0.63%
2019/11/14	0	0.00	7	16.89	16.85	-7	477	-1.47%
2019/11/13	1	16.85	0	0.00	16.75	1	481	0.21%
2019/11/12	1	16.90	0	0.00	16.90	1	486	0.21%
2019/11/11	0	0.00	5	17.16	16.85	-5	490	-1.02%
2019/11/08	14	17.30	0	0.00	17.35	14	491	2.85%
2019/11/06	1	17.85	0	0.00	17.90	1	501	0.20%
2019/11/04	6	17.69	0	0.00	17.70	6	512	1.17%
2019/10/30	2	17.58	0	0.00	17.75	2	552	0.36%
2019/10/29	4	18.04	0	0.00	17.90	4	562	0.71%
2019/10/28	3	18.28	0	0.00	18.20	3	685	0.44%
2019/10/25	6	18.40	0	0.00	18.40	6	720	0.83%
2019/10/23	0	0.00	30	18.23	18.20	-30	803	-3.73%
2019/10/22	2	18.30	0	0.00	18.40	2	805	0.25%
2019/10/16	0	0.00	0.1	18.40	18.25	-0.1	833	-0.01%
2019/10/09	0	0.00	4	18.00	17.80	-4	855	-0.47%
2019/10/08	2	18.35	0	0.00	18.05	2	851	0.24%
2019/10/01	2	18.00	2	18.30	18.25	0	926	0.00%
2019/09/27	3	18.07	10	17.93	17.95	-7	954	-0.73%
2019/09/25	4	18.58	14	18.66	18.55	-10	1,082	-0.92%
2019/09/23	0	0.00	16	18.80	18.80	-16	1,101	-1.45%
2019/09/20	2	18.85	0	0.00	18.85	2	1,102	0.18%
2019/09/18	0	0.00	3	18.92	18.95	-3	1,100	-0.27%
2019/09/17	3	18.70	0	0.00	18.85	3	1,100	0.27%
2019/09/16	3	18.90	1	18.80	18.80	2	1,099	0.18%
2019/09/11	0	0.00	1	19.00	19.05	-1	1,098	-0.09%
2019/09/09	6	19.20	0	0.00	19.10	6	1,097	0.55%
2019/09/06	0	0.00	1	20.05	19.70	-1	1,088	-0.09%
2019/09/04	2	19.75	4	19.75	19.95	-2	1,086	-0.18%
2019/09/03	7	19.90	1	19.85	19.75	6	1,088	0.55%
2019/09/02	29	20.20	0	0.00	20.20	29	1,075	2.70%
2019/08/30	8	19.75	19	19.78	20.00	-11	1,028	-1.07%
2019/08/29	0	0.00	1	19.30	19.40	-1	996	-0.10%
2019/08/28	5	19.40	0	0.00	19.25	5	993	0.50%
2019/08/27	1	18.95	2	18.90	18.90	-1	987	-0.10%
2019/08/26	0	0.00	6	18.82	18.85	-6	989	-0.61%
2019/08/23	13	19.25	0	0.00	19.30	13	987	1.32%
2019/08/22	9	19.42	0	0.00	19.15	9	983	0.92%
2019/08/16	3	18.85	1	18.90	18.65	2	951	0.21%
2019/08/15	3	18.50	0	0.00	18.50	3	947	0.32%
2019/08/14	0	0.00	2	18.60	18.45	-2	946	-0.21%
2019/08/08	3	18.15	4	18.20	18.10	-1	944	-0.11%
2019/08/07	1	18.65	0	0.00	18.45	1	935	0.11%
2019/08/06	0	0.00	34	18.18	18.30	-34	944	-3.60%
2019/08/02	1	18.90	23	18.88	18.75	-22	959	-2.29%
2019/08/01	3	19.60	290	19.76	19.55	-287	981	-29.26%	大賣/鉅額交易
2019/07/31	100	20.41	0	0.00	20.40	100	974	10.26%
2019/07/30	64	20.88	57	20.71	20.60	7	968	0.72%
2019/07/29	8	20.29	3	20.12	20.60	5	853	0.59%
2019/07/26	108	20.05	22	20.13	19.95	86	843	10.19%	大買/
2019/07/25	47	19.81	12	19.91	20.10	35	814	4.30%
2019/07/24	1	19.20	0	0.00	19.20	1	786	0.13%
2019/07/22	70	19.13	2	19.18	19.05	68	810	8.39%
2019/07/18	6	19.09	1	19.20	18.70	5	909	0.55%
2019/07/17	3	18.95	0	0.00	19.00	3	1,005	0.30%
2019/07/15	6	18.56	50	18.58	18.60	-44	1,022	-4.30%
2019/07/12	0	0.00	5	18.85	18.95	-5	1,029	-0.49%
2019/07/11	5	18.86	4	18.85	18.85	1	1,063	0.09%
2019/07/10	3	19.20	0	0.00	18.90	3	1,083	0.28%
2019/07/09	0	0.00	4	19.08	19.00	-4	1,105	-0.36%
2019/07/08	4	19.80	0	0.00	19.70	4	1,108	0.36%
2019/07/05	6	20.12	15	20.13	20.10	-9	1,143	-0.79%
2019/07/04	0	0.00	3.1	19.60	19.65	-3.1	1,107	-0.28%
2019/07/03	15	19.54	1	19.35	19.75	14	1,126	1.24%
2019/07/02	91	19.63	26	19.81	19.60	65	1,113	5.84%
2019/07/01	24	18.39	33	18.27	18.80	-9	1,000	-0.90%
2019/06/28	0	0.00	33	17.23	17.20	-33	995	-3.31%
2019/06/27	44	17.65	3	17.60	17.50	41	1,018	4.03%
2019/06/25	2	17.25	3	17.45	17.30	-1	1,036	-0.10%
2019/06/24	0	0.00	2	17.50	17.55	-2	1,046	-0.19%
2019/06/21	0	0.00	1	17.85	17.60	-1	1,053	-0.09%
2019/06/20	11	17.71	5	17.68	17.70	6	1,056	0.57%
2019/06/19	20	17.33	10	17.20	17.45	10	1,065	0.94%
2019/06/14	1	17.15	0	0.00	17.05	1	1,105	0.09%
2019/06/12	5	17.00	7	17.04	17.15	-2	1,136	-0.18%
2019/06/11	2	17.15	0	0.00	17.30	2	1,183	0.17%
2019/06/06	0	0.00	10	17.08	17.00	-10	1,203	-0.83%
2019/06/05	10	17.40	0	0.00	17.20	10	1,203	0.83%
2019/05/31	1	17.50	0	0.00	17.45	1	1,276	0.08%
2019/05/30	0	0.00	1	17.00	17.10	-1	1,305	-0.08%
2019/05/28	1	16.85	0	0.00	16.90	1	1,431	0.07%
2019/05/24	1	17.30	0	0.00	17.05	1	1,448	0.07%
2019/05/17	1	18.00	0	0.00	17.65	1	1,626	0.06%
2019/05/16	1	18.00	5	18.20	17.90	-4	1,643	-0.24%
2019/05/15	1	18.35	1	18.25	18.30	0	1,680	0.00%
2019/05/14	1	18.00	2	16.93	18.05	-1	1,844	-0.05%
2019/05/13	6	18.34	36	18.29	18.00	-30	1,851	-1.62%
2019/05/10	1	19.00	0	0.00	19.15	1	1,834	0.05%
2019/05/09	2	19.13	13	19.15	19.00	-11	1,826	-0.60%
2019/05/07	0	0.00	16	20.74	20.55	-16	1,779	-0.90%
2019/05/06	0	0.00	2	20.65	20.45	-2	1,774	-0.11%
2019/05/03	10	21.30	3	21.15	21.25	7	1,772	0.39%
2019/05/02	1	20.80	0	0.00	20.80	1	1,747	0.06%
2019/04/30	4	20.20	1	20.20	20.25	3	1,771	0.17%
2019/04/29	16	20.51	3	21.15	20.45	13	1,759	0.74%
2019/04/26	3	20.90	14	20.85	20.90	-11	1,747	-0.63%
2019/04/25	6	21.59	12	21.58	21.50	-6	1,732	-0.35%
2019/04/24	27	22.04	23	22.17	21.45	4	1,730	0.23%
2019/04/23	46	21.82	37	21.90	22.60	9	1,639	0.55%
2019/04/22	12	21.15	7.1	21.04	21.05	5	1,531	0.32%
2019/04/19	5	20.86	5	21.00	20.65	0	1,512	0.00%
2019/04/18	5	20.95	8	21.09	20.85	-3	1,499	-0.20%
2019/04/17	2	22.00	4	21.68	21.50	-2	1,487	-0.13%
2019/04/15	2	21.33	0	0.00	21.25	2	1,432	0.14%
2019/04/12	0	0.00	5	21.25	21.25	-5	1,410	-0.35%
2019/04/11	34	21.18	33	21.35	21.60	1	1,391	0.07%
2019/04/10	2	21.00	9	20.95	21.15	-7	1,349	-0.52%
2019/04/09	21	21.04	17	21.16	21.30	4	1,329	0.30%
2019/04/08	6	20.50	10	20.47	20.30	-4	1,305	-0.31%
2019/04/03	3	20.40	13	20.37	20.25	-10	1,307	-0.76%
2019/04/02	21	20.71	54	20.47	20.40	-33	1,305	-2.53%
2019/04/01	4	20.50	2	20.25	20.65	2	1,288	0.15%
2019/03/29	3	20.13	1	20.15	20.00	2	1,263	0.16%
2019/03/28	2	19.70	0	0.00	20.15	2	1,260	0.16%
2019/03/27	2	19.85	6	19.86	19.85	-4	1,253	-0.32%
2019/03/25	2	20.15	0	0.00	20.05	2	1,250	0.16%
2019/03/22	16	21.12	20	20.87	20.50	-4	1,265	-0.32%
2019/03/21	8	21.03	0	0.00	21.00	8	1,280	0.62%
2019/03/20	0	0.00	5	21.18	21.00	-5	1,278	-0.39%
2019/03/19	2	21.40	4	21.40	21.15	-2	1,280	-0.16%
2019/03/18	22	20.55	1	20.90	21.05	21	1,250	1.68%
2019/03/15	6	20.53	0	0.00	20.55	6	1,228	0.49%
2019/03/14	5	21.17	14	20.96	20.50	-9	1,230	-0.73%
2019/03/13	7	20.48	2	21.00	21.05	5	1,193	0.42%
2019/03/12	5	20.30	5	20.35	20.35	0	1,197	0.00%
2019/03/11	3	20.15	0	0.00	20.20	3	1,217	0.25%
2019/03/08	11	19.82	13	19.62	20.00	-2	1,232	-0.16%
2019/03/07	18	20.76	24	20.55	20.10	-6	1,263	-0.47%
2019/03/06	0	0.00	1	21.80	21.80	-1	1,231	-0.08%
2019/03/05	5	22.16	1	22.00	22.00	4	1,247	0.32%
2019/03/04	47	22.15	10	22.19	22.50	37	1,220	3.03%
2019/02/27	0	0.00	7	20.81	21.45	-7	1,117	-0.63%
2019/02/26	0	0.00	1	21.00	21.10	-1	1,102	-0.09%
2019/02/25	1	21.35	1	21.15	21.30	0	1,124	0.00%
2019/02/22	2	21.58	1	21.65	21.45	1	1,115	0.09%
2019/02/21	7	21.59	6	21.59	21.55	1	1,109	0.09%
2019/02/20	7	21.81	1	21.85	21.60	6	1,113	0.54%
2019/02/19	14	21.73	22	21.81	21.90	-8	1,109	-0.72%
2019/02/18	8	20.93	3	21.00	20.85	5	1,018	0.49%
2019/02/15	6	20.70	9	20.63	20.60	-3	990	-0.30%
2019/02/14	2	20.73	4	20.73	20.80	-2	975	-0.21%
2019/02/13	36	20.58	46	20.46	21.10	-10	940	-1.06%
2019/02/12	0	0.00	11	18.85	19.20	-11	796	-1.38%
2019/01/30	0	0.00	3	18.55	18.55	-3	796	-0.38%
2019/01/29	16	18.53	0	0.00	18.60	16	800	2.00%
2019/01/28	1	18.50	2	18.55	18.50	-1	798	-0.13%
2019/01/25	0	0.00	6	18.65	18.60	-6	809	-0.74%
2019/01/24	13	18.71	6	18.90	18.65	7	816	0.86%
2019/01/23	6	18.55	1	18.65	18.50	5	830	0.60%
2019/01/22	21	18.92	8	18.93	18.60	13	845	1.54%
2019/01/21	0	0.00	2	18.40	18.40	-2	828	-0.24%
2019/01/18	5	18.18	1	18.25	18.40	4	843	0.47%
2019/01/17	2	18.60	7	18.35	18.30	-5	863	-0.58%
2019/01/16	10	18.45	2	18.55	18.60	8	864	0.93%
2019/01/10	0	0.00	2	18.20	18.10	-2	873	-0.23%
2019/01/09	2	18.25	1	18.00	18.00	1	887	0.11%
2019/01/07	2	18.10	3	18.05	18.05	-1	903	-0.11%
2019/01/04	3	17.70	7	17.66	17.65	-4	927	-0.43%
2019/01/03	0	0.00	2	18.08	18.05	-2	948	-0.21%
2019/01/02	1	18.10	2	18.15	18.20	-1	959	-0.10%
2018/12/27	2	18.53	0	0.00	18.40	2	1,024	0.20%
2018/12/26	0	0.00	9	17.95	17.80	-9	1,009	-0.89%
2018/12/25	0	0.00	11	18.21	18.25	-11	1,029	-1.07%
2018/12/21	7	17.79	6	18.15	18.40	1	1,090	0.09%
2018/12/20	2	18.63	10	18.30	18.20	-8	1,125	-0.71%
2018/12/19	2	18.90	1	18.85	18.90	1	1,251	0.08%
2018/12/18	4	19.38	2	19.00	18.95	2	1,557	0.13%
2018/12/17	15	19.49	2	19.30	19.50	13	2,225	0.58%
2018/12/14	1	19.40	4	19.19	19.35	-3	2,513	-0.12%
2018/12/13	2	18.90	0	0.00	18.95	2	2,520	0.08%
2018/12/12	0	0.00	3	18.85	18.85	-3	2,530	-0.12%
2018/12/10	1	17.90	3	18.33	18.10	-2	2,578	-0.08%
2018/12/07	1	18.85	1	18.95	19.00	0	2,574	0.00%
2018/12/06	2	19.05	3	18.87	18.60	-1	2,576	-0.04%
2018/12/05	7	19.72	7	19.64	19.65	0	2,566	0.00%
2018/12/04	3	19.60	10	19.40	19.50	-7	2,562	-0.27%
2018/12/03	5	19.50	10	19.23	19.40	-5	2,551	-0.20%
2018/11/30	18	19.23	9	19.15	19.00	9	2,579	0.35%
2018/11/29	17	18.67	3	18.57	18.95	14	2,540	0.55%
2018/11/28	9	18.34	8	18.31	18.45	1	2,527	0.04%
2018/11/27	4	17.78	4	17.74	17.65	0	2,511	0.00%
2018/11/26	1	17.65	0	0.00	17.60	1	2,517	0.04%
2018/11/23	0	0.00	5	17.45	17.60	-5	2,528	-0.20%
2018/11/22	19	17.88	6	17.71	17.80	13	2,563	0.51%
2018/11/20	3	17.48	14	17.46	17.35	-11	2,585	-0.43%
2018/11/19	49	17.93	18	18.09	17.70	31	2,605	1.19%
2018/11/16	47	17.52	9	17.62	17.90	38	2,643	1.44%
2018/11/15	2	16.70	3	16.55	16.85	-1	2,638	-0.04%
2018/11/14	2	16.68	0	0.00	16.60	2	2,645	0.08%
2018/11/13	5	16.00	1	16.20	16.60	4	2,659	0.15%
2018/11/12	5	16.93	4	16.81	16.70	1	2,660	0.04%
2018/11/09	2	17.25	2	16.90	16.90	0	2,662	0.00%
2018/11/08	5	16.90	0	0.00	16.60	5	2,651	0.19%
2018/11/06	0	0.00	10	16.35	16.15	-10	2,689	-0.37%
2018/11/05	1	16.40	6	16.19	16.50	-5	2,704	-0.18%
2018/11/02	5	16.85	1	16.60	16.50	4	2,713	0.15%
2018/11/01	4	16.39	5	16.60	16.50	-1	2,732	-0.04%
2018/10/31	21	16.25	5	16.22	16.15	16	2,732	0.59%
2018/10/30	4	15.21	8	15.45	15.70	-4	2,719	-0.15%
2018/10/29	5	15.63	7	15.44	15.20	-2	2,712	-0.07%
2018/10/26	0	0.00	11	14.91	15.30	-11	2,701	-0.41%
2018/10/25	4	15.48	12	15.17	14.80	-8	2,694	-0.30%
2018/10/19	4	16.48	0	0.00	16.60	4	2,716	0.15%
2018/10/17	0	0.00	5	17.23	17.10	-5	2,734	-0.18%
2018/10/16	2	17.15	0	0.00	17.00	2	2,764	0.07%
2018/10/15	1	17.10	0	0.00	17.00	1	2,790	0.04%
2018/10/12	4	16.68	5	16.20	16.95	-1	2,794	-0.04%
2018/10/11	4	16.78	7	16.80	16.75	-3	2,792	-0.11%
2018/10/09	5	18.78	7	18.87	18.60	-2	2,811	-0.07%
2018/10/08	6	19.03	2	19.25	19.05	4	2,836	0.14%
2018/10/05	11	19.32	13	19.70	18.85	-2	2,868	-0.07%
2018/10/04	0	0.00	2	20.50	20.45	-2	2,905	-0.07%
2018/10/03	3	20.48	11	20.72	20.40	-8	2,941	-0.27%
2018/10/02	4	21.38	1	21.30	21.10	3	2,987	0.10%
2018/10/01	4	21.13	4	21.13	21.20	0	3,077	0.00%
2018/09/28	0	0.00	6	21.55	21.45	-6	3,144	-0.19%
2018/09/27	9	22.04	18	21.89	21.70	-9	3,166	-0.28%
2018/09/26	30	21.98	23	22.12	21.95	7	3,175	0.22%
2018/09/25	27	23.21	23	23.22	22.75	4	3,158	0.13%
2018/09/21	243	24.58	196	24.55	24.65	47	2,946	1.60%	大買/大賣/
2018/09/20	40	22.60	46	23.24	24.25	-6	2,478	-0.24%
2018/09/19	0.1	22.00	8	21.82	22.10	-7.9	2,244	-0.35%
2018/09/18	0	0.00	3	21.00	20.80	-3	2,300	-0.13%
2018/09/17	3	21.27	1	21.35	21.20	2	2,388	0.08%
2018/09/14	5	20.71	3	20.73	20.75	2	2,387	0.08%
2018/09/12	0	0.00	2	20.28	20.15	-2	2,467	-0.08%
2018/09/11	3	20.60	0	0.00	20.80	3	2,548	0.12%
2018/09/10	7	20.69	9	20.54	20.35	-2	2,587	-0.08%
2018/09/07	0	0.00	2	21.05	20.35	-2	2,600	-0.08%
2018/09/06	10	21.99	8	21.60	21.40	2	2,634	0.08%
2018/09/05	7	21.70	0	0.00	21.60	7	2,678	0.26%
2018/09/04	0	0.00	2	21.80	21.65	-2	2,793	-0.07%
2018/09/03	2	21.60	2	21.35	21.50	0	2,992	0.00%
2018/08/31	0	0.00	2	21.45	21.40	-2	3,021	-0.07%
2018/08/30	0	0.00	1	21.80	21.70	-1	3,067	-0.03%
2018/08/29	9	21.82	21	21.65	21.90	-12	3,093	-0.39%
2018/08/28	47	21.41	9	21.64	21.80	38	3,147	1.21%
2018/08/24	7	21.13	4	20.99	20.40	3	3,242	0.09%
2018/08/23	3	21.23	1	21.30	21.20	2	3,470	0.06%
2018/08/22	3	20.70	0	0.00	20.50	3	3,593	0.08%
2018/08/21	1	21.15	0	0.00	20.90	1	3,685	0.03%
2018/08/20	1	21.10	1	21.60	20.90	0	3,843	0.00%
2018/08/17	1	21.85	1	22.05	21.75	0	3,921	0.00%
2018/08/16	0	0.00	6	21.78	21.90	-6	4,029	-0.15%
2018/08/15	2	22.40	2	22.13	22.00	0	4,243	0.00%
2018/08/14	4	22.33	3	22.33	22.40	1	4,708	0.02%
2018/08/13	7	22.75	45	22.63	22.30	-38	4,812	-0.79%
2018/08/10	0	0.00	4	24.20	23.45	-4	4,901	-0.08%
2018/08/09	0	0.00	1	24.25	24.10	-1	4,952	-0.02%
2018/08/08	1	24.45	5	24.35	24.25	-4	4,984	-0.08%
2018/08/07	0	0.00	1	23.80	24.20	-1	5,066	-0.02%
2018/08/06	0	0.00	8	23.99	23.80	-8	5,107	-0.16%
2018/08/03	6	24.13	1	24.00	23.90	5	5,149	0.10%
2018/08/02	6	23.98	0	0.00	23.90	6	5,185	0.12%
2018/08/01	0	0.00	10	24.47	24.50	-10	5,309	-0.19%
2018/07/31	11	24.73	6	24.78	24.30	5	5,366	0.09%
2018/07/27	0	0.00	6	24.38	24.40	-6	5,631	-0.11%
2018/07/26	4	24.50	4	24.43	24.45	0	5,634	0.00%
2018/07/25	7	24.56	1	24.35	24.40	6	5,633	0.11%
2018/07/24	9	24.57	12	24.56	24.50	-3	5,633	-0.05%
2018/07/23	23	23.30	43	23.52	23.60	-20	5,614	-0.36%
2018/07/20	15	24.33	4	24.30	24.00	11	5,586	0.20%
2018/07/19	1	24.85	0	0.00	24.75	1	5,563	0.02%
2018/07/18	0	0.00	1	25.10	25.00	-1	5,565	-0.02%
2018/07/17	12	25.12	235	25.01	24.90	-223	5,551	-4.02%	大賣/鉅額交易
2018/07/16	32	25.78	27	25.55	25.55	5	5,545	0.09%
2018/07/13	14	26.40	126	26.63	26.30	-112	5,523	-2.03%	大賣/鉅額交易
2018/07/12	36	26.45	140	26.66	26.25	-104	5,494	-1.89%	大賣/鉅額交易
2018/07/11	20	25.94	21	26.10	26.20	-1	5,491	-0.02%
2018/07/10	68	26.19	142	26.74	25.60	-74	5,504	-1.34%	大賣/
2018/07/09	436	26.62	210	26.79	26.35	226	5,504	4.11%	大買/大賣/鉅額交易
2018/07/06	16	25.63	57	25.64	26.05	-41	5,442	-0.75%
2018/07/05	22	25.49	5	25.74	25.25	17	5,466	0.31%
2018/07/04	3	25.57	16	25.61	26.45	-13	5,518	-0.24%
2018/07/03	189	27.17	44	26.68	25.70	145	5,473	2.65%	大買/鉅額交易
2018/07/02	38	27.30	37	27.04	26.75	1	5,364	0.02%
2018/06/29	41	27.14	37	27.29	26.95	4	5,272	0.08%
2018/06/28	76	26.92	94	26.31	25.90	-18	5,063	-0.36%
2018/06/27	35	26.80	59	26.76	26.45	-24	4,992	-0.48%
2018/06/26	31	25.95	16	26.33	26.70	15	4,906	0.31%
2018/06/25	9	25.28	11	25.22	25.20	-2	4,810	-0.04%
2018/06/22	5	25.22	14	25.38	24.80	-9	4,798	-0.19%
2018/06/21	44	24.95	5	24.87	25.15	39	4,757	0.82%
2018/06/20	25	24.94	24	23.90	23.85	1	4,728	0.02%
2018/06/19	16	26.23	7	25.46	25.10	9	4,646	0.19%
2018/06/15	9	26.72	0	0.00	26.65	9	4,617	0.19%
2018/06/14	12	26.58	31	26.80	26.50	-19	4,583	-0.41%
2018/06/13	16	26.74	8	26.97	26.45	8	4,542	0.18%
2018/06/12	66	27.33	17	27.42	27.10	49	4,472	1.10%
2018/06/11	60	27.19	91	27.22	28.00	-31	4,360	-0.71%
2018/06/08	5	26.17	4.1	26.25	25.90	0.9	4,170	0.02%
2018/06/07	16	25.91	24	26.09	25.80	-8	4,132	-0.19%
2018/06/06	11	25.65	18	26.09	25.55	-7	4,085	-0.17%
2018/06/05	39	26.04	10	26.12	25.70	29	4,054	0.72%
2018/06/04	82	26.22	58	26.40	26.15	24	3,981	0.60%
2018/06/01	93	25.71	68	25.47	25.75	25	3,940	0.63%
2018/05/31	193	26.29	69	26.49	25.95	124	3,950	3.14%	大買/鉅額交易
2018/05/30	33	25.07	10	24.95	26.00	23	3,720	0.62%
2018/05/29	14	23.64	176	24.17	24.25	-162	3,550	-4.56%	大賣/鉅額交易
2018/05/28	1,102	23.94	932	24.18	23.80	170	3,471	4.90%	大買/大賣/鉅額交易
2018/05/25	32	23.54	8	24.08	23.15	24	3,308	0.73%
2018/05/24	42	23.96	42	23.84	23.90	0	3,221	0.00%
2018/05/23	68	23.50	59	23.61	23.80	9	3,113	0.29%
2018/05/22	65	23.53	189	22.75	23.50	-124	2,903	-4.27%	大賣/鉅額交易
2018/05/21	511	21.86	403	21.97	21.90	108	2,434	4.44%	大買/大賣/鉅額交易
2018/05/18	41	21.64	53	21.73	21.25	-12	2,328	-0.52%
2018/05/17	7	21.16	29	21.24	21.15	-22	2,211	-0.99%
2018/05/16	2	20.95	0	0.00	20.80	2	2,154	0.09%
2018/05/15	23	21.44	10	21.49	21.20	13	2,127	0.61%
2018/05/14	2	20.95	5	21.08	21.10	-3	2,069	-0.14%
2018/05/11	9	21.35	5	21.31	20.75	4	2,042	0.20%
2018/05/10	4	21.21	6	21.22	21.25	-2	2,069	-0.10%
2018/05/09	40	21.35	59	21.27	21.00	-19	2,066	-0.92%
2018/05/08	9	20.95	62	21.04	20.70	-53	1,966	-2.69%
2018/05/07	50	21.35	15	21.07	21.25	35	1,919	1.82%
2018/05/04	5	20.02	235	19.82	20.45	-230	1,720	-13.37%	大賣/鉅額交易
2018/05/03	223	18.91	5	18.80	19.10	218	1,648	13.23%	大買/鉅額交易
2018/05/02	2	18.60	0	0.00	18.50	2	1,675	0.12%
2018/04/30	0	0.00	2	19.08	18.65	-2	1,726	-0.12%
2018/04/27	0	0.00	3	18.55	18.70	-3	1,797	-0.17%
2018/04/26	9	18.81	3	19.35	18.20	6	1,832	0.33%
2018/04/25	5	18.94	4	19.01	19.00	1	1,948	0.05%
2018/04/24	9	19.34	5	19.60	19.20	4	2,141	0.19%
2018/04/23	0	0.00	12	20.42	20.05	-12	2,406	-0.50%
2018/04/20	2	20.70	2	20.45	20.25	0	2,519	0.00%
2018/04/19	2	20.35	1	20.40	20.10	1	2,510	0.04%
2018/04/18	1	20.40	2	20.20	20.10	-1	2,552	-0.04%
2018/04/17	3	20.65	38	20.81	20.00	-35	2,554	-1.37%
2018/04/16	4	20.51	28	20.63	20.75	-24	2,505	-0.96%
2018/04/13	65	20.46	40	20.74	20.25	25	2,497	1.00%
2018/04/12	4	19.85	21	20.20	20.40	-17	2,553	-0.67%
2018/04/11	136	19.94	145	20.05	20.05	-9	2,640	-0.34%	大買/大賣/
2018/04/10	5	19.18	19	19.14	19.90	-14	2,593	-0.54%
2018/04/09	2	18.15	1	18.30	18.10	1	2,673	0.04%
2018/03/31	1	18.25	1	18.30	18.30	0	3,040	0.00%
2018/03/30	4	18.30	0	0.00	18.25	4	3,235	0.12%
2018/03/29	11	18.35	0	0.00	18.20	11	3,918	0.28%
2018/03/28	6	18.49	2	18.35	18.35	4	4,273	0.09%
2018/03/27	3	18.62	2	18.90	18.75	1	4,597	0.02%
2018/03/26	5	18.00	46	18.06	18.00	-41	4,868	-0.84%
2018/03/23	0	0.00	1	18.25	18.25	-1	5,229	-0.02%
2018/03/22	2	18.95	2	19.18	18.80	0	5,340	0.00%
2018/03/21	5	19.18	0	0.00	19.10	5	5,416	0.09%
2018/03/20	2	19.68	10	19.65	19.65	-8	5,420	-0.15%
2018/03/19	1	19.90	1	20.00	19.70	0	5,433	0.00%
2018/03/16	11	20.00	13	20.03	20.00	-2	5,450	-0.04%
2018/03/15	3	19.67	0	0.00	19.65	3	5,499	0.05%
2018/03/14	12	19.87	17.5	19.99	19.80	-5.5	5,539	-0.10%
2018/03/13	1	19.55	1	19.60	19.65	0	5,689	0.00%
2018/03/12	1	19.45	0	0.00	19.45	1	5,775	0.02%
2018/03/09	0	0.00	1	19.55	19.50	-1	5,836	-0.02%
2018/03/08	2	19.63	2	19.75	19.50	0	5,868	0.00%
2018/03/07	50	20.56	47	20.04	20.00	3	5,889	0.05%
2018/03/06	6	20.22	23	20.17	20.10	-17	5,916	-0.29%
2018/03/05	10	19.70	0	0.00	19.60	10	5,902	0.17%
2018/03/02	12	19.55	6	19.58	19.65	6	5,896	0.10%
2018/03/01	23	19.72	11	19.60	19.60	12	5,926	0.20%
2018/02/27	1	19.35	6	19.50	19.10	-5	5,917	-0.08%
2018/02/26	0	0.00	1	19.40	19.35	-1	5,953	-0.02%
2018/02/21	2	19.10	1	19.05	19.00	1	6,095	0.02%
2018/02/12	0	0.00	2	18.40	18.40	-2	6,112	-0.03%
2018/02/09	12	17.38	1	17.05	18.40	11	6,119	0.18%
2018/02/08	9	19.11	15	18.92	18.55	-6	6,116	-0.10%
2018/02/07	1	18.95	0	0.00	18.80	1	6,118	0.02%
2018/02/06	4	19.26	9	18.63	18.75	-5	6,128	-0.08%
2018/02/05	10	20.12	10	20.33	20.40	0	6,124	0.00%
2018/02/02	6	20.67	4	20.96	20.60	2	6,155	0.03%
2018/02/01	3	20.78	23	20.79	20.50	-20	6,173	-0.32%
2018/01/31	2	20.00	1	20.55	20.60	1	6,309	0.02%
2018/01/30	6	20.48	63	20.30	20.05	-57	6,682	-0.85%
2018/01/29	29	20.38	2	20.30	20.40	27	7,188	0.38%
2018/01/26	54	20.43	0	0.00	20.40	54	7,203	0.75%
2018/01/25	26	20.68	21	20.85	20.40	5	7,245	0.07%
2018/01/24	45	20.59	22	20.61	20.65	23	7,353	0.31%
2018/01/23	49	21.08	8	21.23	21.10	41	7,354	0.56%
2018/01/22	24	21.03	3	21.27	21.00	21	7,311	0.29%
2018/01/19	74	21.92	25	21.74	21.50	49	7,362	0.67%
2018/01/18	41	22.07	88	21.98	22.20	-47	7,289	-0.64%
2018/01/17	41	21.90	137	21.84	21.85	-96	7,167	-1.34%	大賣/
2018/01/16	36	21.06	145	21.00	21.05	-109	7,078	-1.54%	大賣/鉅額交易
2018/01/15	1	20.65	5	20.65	20.50	-4	7,133	-0.06%
2018/01/12	0	0.00	23	20.60	20.95	-23	7,142	-0.32%
2018/01/11	78	20.24	36	20.18	20.00	42	7,113	0.59%
2018/01/10	247	20.87	91	20.62	20.20	156	7,122	2.19%	大買/鉅額交易
2018/01/09	8	20.63	4	20.80	20.45	4	7,112	0.06%
2018/01/08	29	21.35	36	21.21	21.00	-7	7,104	-0.10%
2018/01/05	22	21.45	110	21.46	21.35	-88	7,016	-1.25%	大賣/
2018/01/04	18	20.92	7	20.91	20.80	11	7,072	0.16%
2018/01/03	67	21.23	14	21.47	21.20	53	7,164	0.74%
2018/01/02	9	20.83	3	21.13	21.35	6	7,029	0.09%