亞電 (4939)-新光券商分點個股進出

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
20.85
漲跌
▼0.15
漲幅
-0.71%
成交量
260張
產業
上櫃電子零組件類股
132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

亞電 (4939)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/18	0	0.00	1	20.95	20.85	-1	1,838	-0.05%
2024/04/17	0	0.00	4	20.80	21.00	-4	1,840	-0.22%
2024/04/16	4	20.73	54	20.23	20.70	-50	1,842	-2.71%
2024/04/15	1	21.20	18	21.31	21.25	-17	1,839	-0.92%
2024/04/12	2.4	21.59	5	21.50	21.65	-2.6	1,841	-0.14%
2024/04/11	4	21.50	0	0.00	21.25	4	1,844	0.22%
2024/04/10	5	21.85	11	21.89	21.85	-6	1,855	-0.32%
2024/04/09	12	22.04	0.2	22.25	21.95	11.9	1,910	0.62%
2024/04/08	1	22.30	7	22.28	22.35	-6	1,928	-0.31%
2024/04/03	13	22.13	0	0.00	22.25	13	1,935	0.67%
2024/04/02	1	22.45	4	22.55	22.35	-3	1,948	-0.15%
2024/03/29	0	22.80	2	22.00	22.40	-2	2,096	-0.10%
2024/03/28	3	22.65	4	22.78	22.70	-1	2,092	-0.05%
2024/03/27	3	22.73	2	22.95	22.60	1	2,093	0.05%
2024/03/26	4	22.79	1	22.75	22.70	3	2,086	0.14%
2024/03/25	7	23.25	13.5	23.44	23.35	-6.5	2,082	-0.31%
2024/03/22	0	22.65	2	22.55	22.65	-2	2,084	-0.10%
2024/03/21	0	23.32	4	22.33	22.40	-4	2,093	-0.19%
2024/03/20	6	22.05	1	22.05	21.90	5	2,160	0.23%
2024/03/19	1	21.95	2	22.13	22.00	-1	2,258	-0.04%
2024/03/18	2.6	21.99	3	22.08	22.15	-0.4	2,331	-0.02%
2024/03/15	4.1	22.12	5	22.11	21.80	-0.9	2,358	-0.04%
2024/03/14	4	21.78	1	21.70	21.60	3	2,375	0.13%
2024/03/13	24	21.52	2	21.45	21.40	22	2,469	0.89%
2024/03/12	23.2	21.85	31	22.07	22.00	-7.8	2,637	-0.29%
2024/03/11	17	22.14	1.3	22.25	21.80	15.7	2,669	0.59%
2024/03/08	27.4	23.24	35.5	23.30	22.45	-8.1	2,707	-0.30%
2024/03/07	30.2	25.79	23.1	25.22	24.70	7.2	2,660	0.27%
2024/03/06	88.3	26.65	71	26.81	26.50	17.2	2,608	0.66%
2024/03/05	92	25.76	88	26.08	26.10	4	2,480	0.16%
2024/03/04	21	25.18	86	25.25	25.35	-65	2,376	-2.73%
2024/03/01	19	24.92	42	25.05	25.15	-23	2,340	-0.98%
2024/02/29	12	24.55	3	24.47	24.45	9	2,285	0.39%
2024/02/27	38	24.15	23	24.60	24.35	15	2,270	0.66%
2024/02/26	36	24.60	96.7	24.86	24.80	-60.7	2,208	-2.75%
2024/02/23	0	24.00	2	23.75	23.60	-2	2,134	-0.09%
2024/02/22	5	23.77	7	23.80	23.65	-2	2,123	-0.09%
2024/02/21	9	24.04	9	24.09	23.80	0	2,111	0.00%
2024/02/20	8	23.79	21	24.29	24.40	-13	2,086	-0.62%
2024/02/19	102	24.52	42	24.59	24.30	60	2,052	2.92%	大買/
2024/02/16	21	24.12	66	24.13	24.25	-45	1,931	-2.33%
2024/02/15	22	23.49	64.1	23.42	23.45	-42.1	1,883	-2.24%
2024/02/05	1	22.20	9	22.56	22.15	-8	1,831	-0.44%
2024/02/02	5	22.42	26.5	22.45	22.30	-21.5	1,815	-1.18%
2024/02/01	15.2	22.16	6	22.10	22.10	9.2	1,805	0.51%
2024/01/31	18.2	22.17	6	22.20	22.30	12.2	1,802	0.68%
2024/01/30	156	22.69	207.2	22.80	22.50	-51.1	1,781	-2.87%	大買/大賣/
2024/01/29	1	21.30	9	21.44	21.40	-8	1,701	-0.47%
2024/01/26	76	21.85	13	21.77	21.30	63	1,692	3.72%
2024/01/25	11	22.43	2.1	22.49	22.95	8.9	1,643	0.54%
2024/01/24	37.3	22.42	44	22.53	22.65	-6.7	1,617	-0.41%
2024/01/23	33	22.76	104	22.50	23.20	-71	1,554	-4.57%	大賣/
2024/01/22	0	0.00	2	21.35	21.30	-2	1,459	-0.14%
2024/01/19	11	20.90	1	20.95	21.00	10	1,451	0.69%
2024/01/18	5	20.90	76.2	20.53	20.85	-71.2	1,447	-4.92%
2024/01/17	66	21.64	2	20.78	20.85	64	1,431	4.47%
2024/01/16	46.2	22.40	42	22.46	22.45	4.2	1,388	0.30%
2024/01/15	4	21.63	17	21.56	21.90	-13	1,313	-0.99%
2024/01/12	0	20.95	0	20.95	20.85	0	1,292	0.00%
2024/01/11	0	0.00	5	21.00	21.00	-5	1,290	-0.39%
2024/01/10	1	21.00	11	20.97	20.90	-10	1,285	-0.78%
2024/01/09	11	21.27	2	21.15	21.25	9	1,281	0.70%
2024/01/08	18	20.95	2	20.93	20.85	16	1,274	1.26%
2024/01/05	1	20.90	1	21.25	21.15	0	1,280	0.00%
2024/01/04	25	21.60	4.5	21.12	20.85	20.5	1,273	1.61%
2024/01/03	60	22.29	57	22.37	22.05	3	1,252	0.24%
2024/01/02	30	21.67	27	21.94	22.15	3	1,191	0.25%
2023/12/29	5	21.53	1	21.60	21.45	4	1,165	0.34%
2023/12/28	14	22.08	9	21.88	21.85	5	1,154	0.43%
2023/12/27	38	22.45	36	22.52	22.35	2	1,135	0.18%
2023/12/26	135	22.49	118.4	22.61	22.80	16.6	1,087	1.53%	大買/大賣/
2023/12/25	6	20.95	7	21.06	21.15	-1	983	-0.10%
2023/12/22	1	20.90	0	0.00	20.85	1	977	0.10%
2023/12/21	11	20.97	6	20.86	20.85	5	972	0.51%
2023/12/20	1.3	21.20	3	21.23	21.15	-1.8	967	-0.18%
2023/12/19	15	20.67	76	20.63	20.75	-61	961	-6.34%
2023/12/18	19	21.26	15	21.28	21.25	4	942	0.42%
2023/12/15	77.3	22.47	114	22.28	21.80	-36.7	922	-3.97%	大賣/
2023/12/14	115.4	22.31	155	22.31	22.50	-39.6	846	-4.67%	大買/大賣/
2023/12/13	100	21.90	59	21.71	21.90	41	741	5.53%
2023/12/12	23	21.03	12.1	21.13	20.65	11	662	1.65%
2023/12/11	27.1	20.98	44	20.82	20.75	-17	631	-2.68%
2023/12/08	107	21.53	73.1	21.16	21.40	33.9	605	5.60%	大買/
2023/12/07	42	21.35	156	21.40	21.55	-114	500	-22.76%	大賣/鉅額交易
2023/12/06	49	19.41	93	19.54	19.60	-44	315	-13.93%
2023/12/05	139.2	19.00	183	18.88	19.25	-43.8	269	-16.25%	大買/大賣/
2023/12/04	20	18.07	228	18.05	18.25	-208	205	-101.13%	大賣/鉅額交易
2023/12/01	1.1	17.74	16	17.77	17.70	-14.9	186	-7.98%
2023/11/30	20	17.56	11	17.64	17.65	9	185	4.85%
2023/11/29	2	17.50	2.1	17.51	17.50	-0.1	185	-0.06%
2023/11/28	11	17.36	51	17.37	17.35	-40	182	-21.97%
2023/11/27	18	17.36	2	17.60	17.35	16	181	8.81%
2023/11/24	2	17.55	1	17.55	17.50	1	180	0.56%
2023/11/23	2	17.45	17	17.59	17.60	-15	180	-8.31%
2023/11/22	3	17.62	7	17.69	17.65	-4	178	-2.24%
2023/11/21	6	17.57	27	17.63	17.60	-21	175	-11.96%
2023/11/20	12	17.43	25	17.52	17.55	-13	172	-7.52%
2023/11/17	9	17.54	26	17.53	17.45	-17	170	-9.95%
2023/11/16	26	17.60	3	17.60	17.55	23	169	13.54%
2023/11/15	55	17.53	8	17.55	17.55	47	168	27.83%
2023/11/14	263	17.40	31	17.49	17.65	232	163	142.13%	大買/鉅額交易
2023/11/13	11	17.00	1	17.15	17.15	10	153	6.53%
2023/11/10	3	16.75	0	0.00	16.85	3	149	2.01%
2023/11/09	0	0.00	15	16.85	16.85	-15	148	-10.11%
2023/11/08	1	17.10	0	0.00	16.90	1	147	0.68%
2023/11/07	1	17.10	0	0.00	17.05	1	141	0.71%
2023/11/06	1	17.00	1	16.90	16.95	0	144	0.00%
2023/11/03	20	16.77	0	16.70	16.80	20	143	13.89%
2023/11/02	2	16.70	1	16.70	16.70	1	149	0.67%
2023/11/01	1	16.55	0	0.00	16.55	1	149	0.67%
2023/10/31	2	16.60	0	0.00	16.50	2	157	1.27%
2023/10/30	5	16.65	0	0.00	16.65	5	168	2.96%
2023/10/27	6	16.67	1	16.75	16.70	5	171	2.92%
2023/10/26	3	16.68	2	16.70	16.65	1	174	0.57%
2023/10/25	1	16.85	0	0.00	16.75	1	178	0.56%
2023/10/24	4	16.72	3	16.75	16.75	1	180	0.55%
2023/10/23	1	16.75	1	16.80	16.70	0	182	0.00%
2023/10/20	1	16.75	1	16.75	16.75	0	188	0.00%
2023/10/19	5	16.66	6	16.72	16.65	-1	193	-0.52%
2023/10/18	1	16.75	0	0.00	16.65	1	201	0.50%
2023/10/17	1	17.15	1	17.15	16.80	0	202	0.00%
2023/10/16	28	16.87	5	17.15	16.80	23	204	11.26%
2023/10/13	15	17.17	23	17.30	17.15	-8	203	-3.93%
2023/10/12	1	16.65	0	0.00	16.85	1	195	0.51%
2023/10/11	9	16.49	4	16.50	16.35	5	194	2.57%
2023/10/06	3	16.63	1	16.75	16.55	2	211	0.95%
2023/10/05	3	16.70	9	16.70	16.70	-6	234	-2.56%
2023/10/04	9	16.59	1	16.60	16.60	8	237	3.37%
2023/10/03	1	16.80	5	16.80	16.70	-4	242	-1.65%
2023/10/02	6	16.80	7	16.87	16.75	-1	245	-0.41%
2023/09/28	4	16.64	3	16.70	16.65	1	247	0.40%
2023/09/27	3	16.65	1	16.65	16.65	2	248	0.80%
2023/09/26	1	16.65	0	0.00	16.55	1	251	0.40%
2023/09/25	0	0.00	6	16.88	16.80	-6	262	-2.29%
2023/09/22	8	16.40	0	0.00	16.45	8	260	3.07%
2023/09/21	7	16.47	1	16.55	16.45	6	262	2.29%
2023/09/20	9	16.62	4	16.71	16.55	5	260	1.92%
2023/09/18	2	16.65	2	16.68	16.65	0	261	0.00%
2023/09/15	3	16.73	1	16.80	16.70	2	262	0.76%
2023/09/14	0	0.00	11	16.80	16.75	-11	262	-4.18%
2023/09/13	0	0.00	2	16.90	16.75	-2	262	-0.76%
2023/09/12	0	0.00	5	16.75	16.75	-5	263	-1.90%
2023/09/11	3	16.73	2	16.68	16.70	1	265	0.38%
2023/09/07	21	16.83	3	16.88	16.85	18	266	6.75%
2023/09/06	12	16.82	0	0.00	16.80	12	266	4.50%
2023/09/05	12	16.85	1	16.90	16.85	11	268	4.09%
2023/09/04	2	16.70	0	16.70	16.85	2	270	0.74%
2023/09/01	3	16.73	3	16.78	16.75	0	271	0.00%
2023/08/31	1	16.55	1	16.55	16.75	0	273	0.00%
2023/08/30	1	16.50	1	16.50	16.50	0	276	0.00%
2023/08/29	1	16.40	1	16.40	16.30	0	277	0.00%
2023/08/28	2	16.73	0	0.00	16.40	2	278	0.72%
2023/08/25	7	16.65	5	16.69	16.65	2	281	0.71%
2023/08/24	4	16.80	0	0.00	16.60	4	282	1.42%
2023/08/23	3	16.63	0	0.00	16.70	3	282	1.06%
2023/08/21	0	0.00	2	16.55	16.65	-2	284	-0.70%
2023/08/18	3	16.65	0	0.00	16.65	3	285	1.05%
2023/08/17	1	16.75	6	16.63	16.70	-5	286	-1.74%
2023/08/16	0	0.00	0	17.00	16.60	0	288	0.00%
2023/08/15	12	16.67	7	17.01	16.60	5	290	1.72%
2023/08/11	18	16.67	0	0.00	16.75	18	287	6.26%
2023/08/10	10	16.70	12	16.80	16.65	-2	287	-0.70%
2023/08/09	30	17.07	0	0.00	17.05	30	285	10.50%
2023/08/08	17	17.26	0.3	17.00	17.15	16.7	294	5.68%
2023/08/07	6	17.65	0	0.00	17.70	6	309	1.94%
2023/08/04	0	0.00	15	17.75	17.75	-15	393	-3.82%
2023/08/02	16.3	17.85	30	17.77	17.90	-13.7	394	-3.48%
2023/08/01	22	17.35	3	17.45	17.40	19	380	4.99%
2023/07/31	10	17.45	14	17.56	17.40	-4	378	-1.06%
2023/07/28	18	17.46	19	17.62	17.45	-1	375	-0.27%
2023/07/27	0	0.00	5	17.65	17.45	-5	370	-1.35%
2023/07/26	15	17.26	0	0.00	17.35	15	368	4.07%
2023/07/25	16	17.52	40	17.58	17.35	-24	366	-6.55%
2023/07/24	33	17.07	22	17.15	17.20	11	357	3.07%
2023/07/21	14	17.19	57	17.69	17.10	-43	353	-12.17%
2023/07/20	4	16.90	0	0.00	17.00	4	341	1.17%
2023/07/19	2	16.83	0	0.00	16.80	2	340	0.59%
2023/07/18	5	16.98	1	17.00	16.85	4	338	1.18%
2023/07/17	12	17.02	1	17.10	16.95	11	337	3.26%
2023/07/14	21	17.25	11	17.25	17.20	10	332	3.01%
2023/07/13	17	17.38	27	17.65	17.05	-10	332	-3.01%
2023/07/12	14	17.50	49	17.48	17.70	-35	318	-10.99%
2023/07/10	24	17.16	0	0.00	16.90	24	293	8.17%
2023/07/07	0	17.00	0	0.00	17.00	0	288	0.00%
2023/07/06	1	16.60	1	16.60	16.80	0	284	0.00%
2023/07/05	1	16.25	0	16.30	16.45	1	274	0.36%
2023/07/03	14	16.34	0	0.00	16.35	14	272	5.14%
2023/06/30	0	16.85	8	16.45	16.45	-8	259	-3.08%
2023/06/29	25	16.54	0	0.00	16.55	25	259	9.65%
2023/06/28	25	16.67	9	16.65	16.60	16	255	6.27%
2023/06/27	17	16.64	28	16.68	16.70	-11	255	-4.30%
2023/06/26	11	16.80	3	16.77	16.80	8	254	3.14%
2023/06/21	37	16.91	21	16.95	16.85	16	254	6.29%
2023/06/20	10	16.93	23	16.93	16.95	-13	253	-5.14%
2023/06/19	0	0.00	16	16.90	16.85	-16	253	-6.32%
2023/06/16	16	16.80	16	16.85	16.80	0	254	0.00%
2023/06/15	16	16.81	0	0.00	16.75	16	254	6.29%
2023/06/14	3	16.88	0	0.00	16.80	3	252	1.19%
2023/06/13	1	16.95	0	0.00	16.85	1	252	0.40%
2023/06/12	5	16.94	15	16.90	16.85	-10	252	-3.96%
2023/06/09	6	16.88	2	16.95	16.90	4	251	1.59%
2023/06/08	11	17.17	0	0.00	17.25	11	249	4.41%
2023/06/07	3	17.27	16	17.27	17.30	-13	246	-5.26%
2023/06/06	8	17.10	10	17.11	17.20	-2	245	-0.82%
2023/06/05	6	17.04	26	17.07	17.00	-20	252	-7.92%
2023/06/02	14	17.08	0	0.00	17.00	14	250	5.59%
2023/06/01	24	17.09	17	17.17	17.10	7	249	2.80%
2023/05/31	26	17.17	15	17.28	17.15	11	248	4.42%
2023/05/30	18	17.30	24	17.29	17.30	-6	248	-2.42%
2023/05/29	10	17.19	13	17.15	17.15	-3	248	-1.21%
2023/05/26	21	17.23	16	17.27	17.05	5	247	2.02%
2023/05/25	17	17.23	31	17.25	17.15	-14	246	-5.67%
2023/05/24	15	17.37	20	17.35	17.35	-5	245	-2.04%
2023/05/23	13	17.37	5	17.35	17.35	8	246	3.25%
2023/05/22	9	17.10	5	17.23	17.30	4	249	1.60%
2023/05/19	5	16.99	0	0.00	17.00	5	247	2.02%
2023/05/18	4	17.01	0	0.00	16.95	4	246	1.62%
2023/05/17	5	16.99	0	0.00	16.90	5	245	2.04%
2023/05/16	6	17.13	0	0.00	16.95	6	243	2.46%
2023/05/15	2	17.28	0	0.00	17.00	2	243	0.82%
2023/05/12	12	17.20	3	17.18	17.25	9	242	3.70%
2023/05/11	26	17.53	31	17.62	17.30	-5	232	-2.15%
2023/05/10	37	18.70	72	18.73	18.10	-35	211	-16.55%
2023/05/09	13	17.08	10	17.30	17.30	3	129	2.32%
2023/05/08	1	16.50	0	0.00	16.60	1	119	0.84%
2023/05/05	2	16.45	0	0.00	16.40	2	118	1.69%
2023/05/04	5	16.34	0	0.00	16.35	5	119	4.19%
2023/05/03	2	16.38	10	16.20	16.25	-8	127	-6.30%
2023/05/02	7	16.19	0	0.00	16.25	7	127	5.48%
2023/04/28	4	16.28	0	0.00	16.30	4	127	3.15%
2023/04/27	2	16.45	0	0.00	16.35	2	126	1.58%
2023/04/26	3	16.30	0	0.00	16.25	3	127	2.36%
2023/04/25	6	16.20	0	0.00	16.20	6	129	4.63%
2023/04/24	5	16.26	0	16.25	16.25	5	128	3.88%
2023/04/21	5	16.45	6	16.27	16.25	-1	128	-0.78%
2023/04/20	10	16.67	0	0.00	16.65	10	128	7.81%
2023/04/18	0	16.95	1	17.05	16.85	-1	129	-0.75%
2023/04/17	0	0.00	6	16.64	16.70	-6	130	-4.58%
2023/04/14	16	16.52	9	16.56	16.55	7	132	5.30%
2023/04/13	4	16.49	0	0.00	16.40	4	134	2.97%
2023/04/12	6	16.45	8	16.51	16.45	-2	135	-1.48%
2023/04/11	6	16.47	0	0.00	16.45	6	133	4.48%
2023/04/10	3	16.43	0	16.35	16.40	3	134	2.23%
2023/04/07	5	16.36	6	16.30	16.35	-1	136	-0.73%
2023/04/06	14	16.29	0	0.00	16.25	14	135	10.33%
2023/03/31	6	16.38	0	0.00	16.30	6	135	4.44%
2023/03/30	3	16.38	0	0.00	16.35	3	134	2.22%
2023/03/29	0	0.00	12	16.30	16.30	-12	137	-8.72%
2023/03/28	12	16.36	4	16.25	16.30	8	138	5.77%
2023/03/27	6	16.46	0	16.65	16.60	6	137	4.38%
2023/03/24	1	16.60	3	16.60	16.55	-2	137	-1.46%
2023/03/23	1	16.60	0	16.55	16.55	1	138	0.72%
2023/03/22	24	16.55	0	0.00	16.60	24	138	17.35%
2023/03/21	43	16.38	0	16.50	16.45	43	137	31.35%
2023/03/20	0	16.69	5	16.25	16.30	-5	135	-3.70%
2023/03/17	0	16.75	0	0.00	16.10	0	134	0.00%
2023/03/16	10	16.10	0	0.00	16.05	10	135	7.37%
2023/03/15	0	16.82	0	0.00	16.30	0	135	0.01%
2023/03/14	0	17.14	0	0.00	16.55	0	134	0.01%
2023/03/13	6	16.16	0	0.00	16.35	6	137	4.36%
2023/03/10	2	16.88	0	0.00	16.75	2	137	1.46%
2023/03/09	0	17.41	0	0.00	17.15	0	144	0.01%
2023/03/08	17	17.15	3	17.28	17.35	14	143	9.73%
2023/03/07	4	16.45	0	0.00	16.50	4	135	2.96%
2023/03/06	14	16.59	0	0.00	16.55	14	134	10.44%
2023/03/03	0	17.03	0	0.00	16.70	0	133	0.00%
2023/03/02	4	16.85	0	0.00	16.80	4	133	3.00%
2023/03/01	0	16.90	0	0.00	16.70	0	131	0.00%
2023/02/24	0	17.10	1	16.50	16.50	-1	129	-0.77%
2023/02/23	0	17.55	0	0.00	16.60	0	129	0.00%
2023/02/22	0	16.70	0	0.00	16.50	0	128	0.00%
2023/02/21	6	16.62	0	16.60	16.60	6	128	4.67%
2023/02/20	10	16.60	1	16.60	16.65	9	126	7.11%
2023/02/17	0	16.35	0	0.00	16.10	0	121	0.00%
2023/02/15	0	16.40	0	0.00	16.05	0	121	0.00%
2023/02/13	0	0.00	4	15.93	16.00	-4	122	-3.26%
2023/02/10	0	0.00	4	15.90	15.95	-4	121	-3.29%
2023/02/09	0	15.98	1	15.90	15.90	-1	121	-0.82%
2023/02/08	4	16.15	0	0.00	16.00	4	121	3.29%
2023/02/06	0	16.30	0	0.00	15.65	0	117	0.00%
2023/02/01	1	15.55	5	15.80	15.60	-4	117	-3.42%
2023/01/13	0	15.80	0	0.00	15.00	0	120	0.00%
2023/01/12	1	14.95	0	0.00	15.00	1	118	0.85%
2023/01/11	0	15.46	1	15.05	15.05	-1	117	-0.85%
2023/01/10	0	0.00	4	15.15	15.05	-4	117	-3.40%
2023/01/06	0	15.00	1	15.10	15.15	-1	116	-0.84%
2022/12/30	0	0.00	1	14.75	14.75	-1	109	-0.91%
2022/12/29	0	14.70	0	0.00	14.85	0	109	0.00%
2022/12/28	1	14.75	0	0.00	14.70	1	110	0.91%
2022/12/27	2	14.98	0	0.00	14.90	2	109	1.82%
2022/12/26	5	15.00	0	0.00	15.05	5	108	4.61%
2022/12/23	2	15.00	0	0.00	15.10	2	109	1.83%
2022/12/21	0	15.85	0	0.00	15.00	0	116	0.00%
2022/12/20	2	15.45	0	0.00	15.40	2	119	1.67%
2022/12/16	0	0.00	1	15.65	15.65	-1	124	-0.80%
2022/12/15	7	16.00	0	0.00	15.90	7	124	5.62%
2022/12/14	0	16.50	4	15.98	15.90	-4	123	-3.23%
2022/12/13	0	0.00	6	15.82	15.80	-6	124	-4.80%
2022/12/12	3	15.80	0	0.00	15.90	3	125	2.38%
2022/12/09	10	15.75	0	0.00	15.75	10	127	7.87%
2022/12/08	0	0.00	6	15.63	15.70	-6	127	-4.71%
2022/12/07	2	15.65	0	0.00	15.70	2	128	1.56%
2022/12/06	2	16.05	1	16.10	15.80	1	128	0.78%
2022/12/02	1	15.85	1	15.85	15.85	0	125	0.00%
2022/12/01	2	16.00	0	0.00	15.80	2	126	1.58%
2022/11/30	1	15.65	0	0.00	15.40	1	127	0.79%
2022/11/25	0	15.25	0	0.00	15.00	0	135	0.00%
2022/11/17	1	15.15	0	0.00	15.15	1	143	0.70%
2022/11/15	6	15.12	0	0.00	15.15	6	148	4.04%
2022/11/14	1	15.05	1	15.25	15.20	0	158	0.00%
2022/11/11	0	0.00	2	15.20	15.20	-2	161	-1.24%
2022/11/10	0	15.70	0	0.00	15.30	0	172	0.00%
2022/11/08	2	15.65	0	0.00	15.45	2	190	1.05%
2022/11/07	1	15.70	0	0.00	15.85	1	191	0.52%
2022/11/03	0.1	15.40	0	15.55	15.70	0.1	195	0.04%
2022/11/02	2	15.50	3	15.55	15.50	-1	197	-0.51%
2022/10/31	5	15.20	0	0.00	15.20	5	196	2.54%
2022/10/28	0	15.05	0	0.00	15.10	0	198	0.01%
2022/10/26	0	0.00	10	15.05	15.00	-10	196	-5.10%
2022/10/19	0	0.00	1	15.15	15.20	-1	190	-0.53%
2022/10/18	0	0.00	0	15.35	15.25	0	190	0.00%
2022/10/17	0	16.40	0	0.00	15.10	0	194	0.00%
2022/10/14	0	0.00	1	14.90	15.10	-1	195	-0.51%
2022/10/13	1	14.90	0	0.00	14.65	1	195	0.51%
2022/10/11	0	15.50	0.1	15.50	15.30	-0.1	191	-0.06%
2022/10/07	0	0.00	5	15.60	15.60	-5	190	-2.63%
2022/10/05	1	15.60	1	15.60	15.45	0	190	0.00%
2022/10/04	0	15.40	0	0.00	15.40	0	191	0.00%
2022/10/03	0	0.00	2	15.35	15.25	-2	193	-1.03%
2022/09/29	0	0.00	0	15.20	14.95	0	197	0.00%
2022/09/28	0	0.00	2	15.00	15.10	-2	199	-1.00%
2022/09/27	0	15.90	5	15.55	15.50	-5	197	-2.53%
2022/09/26	0	0.00	0	16.20	15.80	0	194	0.00%
2022/09/23	0	16.25	0	16.20	16.15	0	202	0.00%
2022/09/22	0	16.45	0	16.15	16.20	0	209	0.00%
2022/09/21	4	16.05	0	16.30	16.15	4	211	1.89%
2022/09/20	0	0.00	12	16.30	16.25	-12	211	-5.68%
2022/09/19	5	16.36	0	0.00	16.20	5	210	2.37%
2022/09/16	1	16.50	0	0.00	16.50	1	211	0.47%
2022/09/07	1	15.95	0	0.00	16.25	1	234	0.43%
2022/09/05	1	16.50	1	16.50	16.45	0	227	0.00%
2022/09/02	10	17.15	0	0.00	17.05	10	224	4.45%
2022/08/31	6	17.03	0	0.00	17.20	6	224	2.68%
2022/08/29	13	17.06	0	0.00	17.25	13	224	5.80%
2022/08/26	6	17.55	0	0.00	17.65	6	228	2.63%
2022/08/25	14	17.57	0	0.00	17.60	14	235	5.96%
2022/08/24	10	17.65	0	0.00	17.70	10	247	4.04%
2022/08/22	7	18.30	8	18.09	17.90	-1	255	-0.39%
2022/08/19	3	17.80	2	18.30	17.90	1	257	0.39%
2022/08/18	11	17.55	0	0.00	17.45	11	249	4.41%
2022/08/17	17	17.52	28	17.62	17.60	-11	246	-4.46%
2022/08/16	10	16.75	3	16.85	16.90	7	236	2.96%
2022/08/15	5	16.69	0	0.00	16.90	5	244	2.05%
2022/08/12	0	0.00	0	17.10	16.95	0	231	-0.01%
2022/08/09	6	16.85	0	0.00	17.05	6	231	2.60%
2022/08/08	8	17.08	0	0.00	17.25	8	230	3.47%
2022/08/05	0	0.00	1	17.10	17.25	-1	234	-0.43%
2022/08/02	1	16.90	1	17.00	17.10	0	244	0.00%
2022/08/01	0	17.95	0	0.00	17.15	0	247	0.00%
2022/07/29	4	17.05	0	0.00	17.15	4	248	1.61%
2022/07/26	11	17.20	4	17.38	17.15	7	249	2.81%
2022/07/25	4	17.50	0	0.00	17.60	4	248	1.61%
2022/07/22	17	17.58	9	18.22	17.65	8	249	3.20%
2022/07/21	2	17.85	4	17.70	17.90	-2	258	-0.77%
2022/07/20	1	17.95	0	0.00	17.85	1	261	0.38%
2022/07/15	0	0.00	5	17.10	17.30	-5	274	-1.82%
2022/07/13	0	0.00	10	17.06	17.05	-10	278	-3.61%
2022/07/12	0	0.00	3	16.90	16.75	-3	283	-1.06%
2022/07/11	0.5	17.50	4	17.15	17.35	-3.5	291	-1.20%
2022/07/08	11	17.85	1.5	17.93	17.90	9.5	295	3.23%
2022/07/07	1	17.70	1	17.90	18.00	0	296	0.00%
2022/07/06	1	18.00	1	17.85	17.85	0	305	0.00%
2022/07/04	0	17.85	1	17.35	17.10	-1	315	-0.32%
2022/07/01	7.1	17.31	24	17.29	16.95	-16.9	322	-5.25%
2022/06/30	0	18.15	0	0.00	18.05	0	316	0.00%
2022/06/29	0	0.00	1	18.70	18.80	-1	313	-0.32%
2022/06/27	1	19.20	0	0.00	19.25	1	318	0.32%
2022/06/24	0	19.25	3	19.00	18.80	-3	323	-0.93%
2022/06/23	0	0.00	10	18.50	18.50	-10	328	-3.05%
2022/06/22	4	18.94	0	0.00	18.95	4	332	1.20%
2022/06/21	0	19.10	0	0.00	19.40	0	334	0.01%
2022/06/20	5	19.40	3	19.30	18.90	2	340	0.59%
2022/06/17	2	19.63	1	20.00	20.05	1	338	0.30%
2022/06/16	7	20.44	37	20.24	20.05	-30	341	-8.79%
2022/06/15	2	20.58	0	0.00	20.65	2	339	0.59%
2022/06/14	2	20.40	1	20.65	20.65	1	355	0.28%
2022/06/13	2	20.55	15	20.91	20.80	-13	362	-3.59%
2022/06/10	0	0.00	2	20.97	21.00	-2	364	-0.55%
2022/06/09	1	20.70	0	0.00	20.75	1	365	0.27%
2022/06/08	0	0.00	3	20.80	20.80	-3	369	-0.81%
2022/06/07	3	20.40	0	20.55	20.45	3	372	0.80%
2022/06/06	4	20.64	0	0.00	20.65	4	378	1.06%
2022/06/02	11	21.17	0	0.00	21.05	11	390	2.81%
2022/06/01	1	22.25	4	22.30	22.80	-3	401	-0.75%
2022/05/31	8	21.95	10	21.95	22.15	-2	398	-0.50%
2022/05/30	4	21.85	6	21.90	21.85	-2	405	-0.49%
2022/05/27	1	21.75	0	0.00	21.75	1	423	0.24%
2022/05/24	0	0.00	1	21.60	21.60	-1	467	-0.21%
2022/05/23	2	22.00	0	0.00	22.05	2	474	0.42%
2022/05/20	6	21.98	0	22.05	21.95	6	477	1.26%
2022/05/18	3	21.55	0	0.00	21.70	3	489	0.61%
2022/05/17	0	0.00	4	21.20	21.20	-4	509	-0.79%
2022/05/16	2	20.55	0	0.00	20.55	2	523	0.38%
2022/05/13	5	20.40	0	0.00	20.40	5	533	0.94%
2022/05/12	1	20.00	0	20.10	20.00	1	548	0.18%
2022/05/10	0.1	20.20	2	20.50	20.50	-1.9	587	-0.32%
2022/05/05	0	0.00	10	21.55	21.55	-10	649	-1.54%
2022/05/04	0	0.00	0	21.20	21.40	0	681	0.00%
2022/04/27	3	20.88	13	20.71	20.70	-10	847	-1.18%
2022/04/26	0	0.00	1	21.35	21.25	-1	931	-0.11%
2022/04/25	3	21.35	1	21.30	21.30	2	1,032	0.19%
2022/04/22	0	0.00	3	21.90	21.90	-3	1,099	-0.27%
2022/04/21	0	0.00	1	22.25	22.25	-1	1,207	-0.08%
2022/04/20	0.1	22.00	0	0.00	22.15	0.1	1,364	0.01%
2022/04/19	10	21.90	0	0.00	21.95	10	1,600	0.62%
2022/04/18	0	0.00	1	21.85	21.65	-1	2,058	-0.05%
2022/04/15	9	22.06	1	22.00	22.00	8	2,257	0.35%
2022/04/14	2	22.35	7	22.36	22.30	-5	2,753	-0.18%
2022/04/13	7	22.51	1	22.50	22.50	6	3,446	0.17%
2022/04/12	6	22.38	1	22.30	22.35	5	3,645	0.14%
2022/04/11	10	22.72	0	0.00	22.65	10	3,657	0.27%
2022/04/08	7	23.12	4	23.15	23.20	3	3,690	0.08%
2022/04/07	4	23.65	5	23.50	23.10	-1	3,710	-0.03%
2022/04/06	5	24.00	5	24.25	23.95	0	3,741	0.00%
2022/03/31	0	0.00	1	23.90	24.00	-1	3,776	-0.03%
2022/03/30	0	0.00	0	24.00	23.85	0	3,775	0.00%
2022/03/29	7	23.86	3	23.90	23.85	4	3,777	0.11%
2022/03/28	1	23.70	4.5	23.98	24.00	-3.5	3,774	-0.09%
2022/03/25	1	24.25	1	24.25	24.20	0	3,772	0.00%
2022/03/24	2	24.18	0	0.00	24.25	2	3,768	0.05%
2022/03/23	22	24.31	1	24.40	24.25	21	3,766	0.56%
2022/03/22	6	23.88	4	24.12	24.20	2	3,767	0.05%
2022/03/21	10	24.14	14	24.22	23.90	-4	3,764	-0.11%
2022/03/18	4	23.74	16	23.76	23.90	-12	3,764	-0.32%
2022/03/17	8	23.72	8	23.48	23.70	0	3,773	0.00%
2022/03/16	2	22.68	8	22.83	22.85	-6	3,763	-0.16%
2022/03/15	11	22.80	4	22.75	22.75	7	3,758	0.19%
2022/03/14	10	23.09	1	23.10	23.20	9	3,757	0.24%
2022/03/11	5.3	23.11	8	23.12	23.10	-2.7	3,759	-0.07%
2022/03/10	2.2	23.61	4	23.68	23.45	-1.8	3,771	-0.05%
2022/03/09	4	22.84	13	22.94	23.00	-9	3,766	-0.24%
2022/03/08	7.2	22.88	5	22.91	22.65	2.2	3,764	0.06%
2022/03/07	13	23.29	7	23.28	23.30	6	3,747	0.16%
2022/03/04	7	24.40	1	24.30	24.40	6	3,729	0.16%
2022/03/03	5	25.06	9.4	24.91	24.80	-4.4	3,720	-0.12%
2022/03/02	16	24.90	7	24.83	25.15	9	3,713	0.24%
2022/03/01	16	23.53	13	24.17	24.65	3	3,694	0.08%
2022/02/25	11	23.04	9	23.11	23.15	2	3,675	0.05%
2022/02/24	10.6	23.12	14	23.09	22.85	-3.4	3,669	-0.09%
2022/02/23	12	24.08	15	24.12	24.10	-3	3,650	-0.08%
2022/02/22	51	24.03	5	23.99	24.10	46	3,644	1.26%
2022/02/21	7.2	24.30	1	24.40	24.50	6.2	3,636	0.17%
2022/02/18	4	24.33	3.2	24.45	24.45	0.8	3,637	0.02%
2022/02/17	18	24.62	56	24.54	24.30	-38	3,629	-1.05%
2022/02/16	6	25.03	4.2	25.11	25.00	1.8	3,611	0.05%
2022/02/15	5	24.93	6	24.88	24.50	-1	3,601	-0.03%
2022/02/14	15	24.13	8	24.32	24.45	7	3,593	0.19%
2022/02/11	17.2	25.00	9	24.85	25.00	8.2	3,575	0.23%
2022/02/10	2	25.68	1	25.60	25.70	1	3,551	0.03%
2022/02/09	1.1	25.37	12	25.55	25.60	-10.9	3,542	-0.31%
2022/02/08	14	25.38	29	24.92	25.60	-15	3,526	-0.43%
2022/02/07	21	24.54	22	24.77	24.90	-1	3,504	-0.03%
2022/01/26	24	23.51	21.2	23.87	24.05	2.8	3,479	0.08%
2022/01/25	8.2	23.97	5	23.77	23.35	3.2	3,449	0.09%
2022/01/24	27.4	23.67	62	23.43	24.50	-34.6	3,419	-1.01%
2022/01/21	32.6	24.89	12	25.02	24.60	20.6	3,371	0.61%
2022/01/20	41.1	25.69	44	25.75	25.90	-2.9	3,313	-0.09%
2022/01/19	60	25.40	80	25.64	25.90	-20	3,289	-0.61%
2022/01/18	87.1	26.24	60.1	26.32	25.50	27	3,195	0.84%
2022/01/17	75.2	27.27	55	26.96	26.80	20.1	3,093	0.65%
2022/01/14	77.5	26.89	110.1	26.92	27.40	-32.6	3,019	-1.08%	大賣/
2022/01/13	56.1	26.83	53.6	26.75	27.15	2.5	2,910	0.08%
2022/01/12	254.7	26.35	209.3	26.35	25.55	45.3	2,752	1.65%	大買/大賣/
2022/01/11	237.2	28.67	196.6	28.45	28.00	40.6	2,514	1.62%	大買/大賣/
2022/01/10	115.3	27.62	107	27.71	28.00	8.3	2,054	0.40%	大買/大賣/
2022/01/07	361.3	27.39	348.9	27.44	27.60	12.4	1,849	0.67%	大買/大賣/
2022/01/06	501.4	26.34	451	26.18	27.10	50.4	1,346	3.74%	大買/大賣/
2022/01/05	102	25.14	118.7	25.41	26.00	-16.7	648	-2.57%	大買/大賣/
2022/01/04	29	23.35	2	23.28	23.65	27	446	6.04%
2022/01/03	31	23.75	16	23.85	23.70	15	424	3.53%
2021/12/30	1	23.00	2	23.15	23.25	-1	383	-0.26%
2021/12/29	27	22.92	15	22.81	22.70	12	357	3.36%
2021/12/28	8	22.09	27	22.29	22.00	-19	320	-5.93%
2021/12/27	32	22.04	25	22.01	22.00	7	318	2.20%
2021/12/24	6	21.07	0	0.00	21.00	6	297	2.02%
2021/12/22	1	20.95	0	0.00	20.75	1	296	0.34%
2021/12/21	2	20.65	1	20.65	20.70	1	294	0.34%
2021/12/20	0	20.70	0	0.00	20.65	0	292	0.00%
2021/12/17	2	20.50	1	20.60	20.55	1	292	0.34%
2021/12/16	0	0.00	2	21.10	20.90	-2	288	-0.69%
2021/12/14	5	20.90	3	20.85	20.85	2	281	0.71%
2021/12/13	5	21.08	0	0.00	21.00	5	278	1.80%
2021/12/10	1	20.55	0	0.00	20.60	1	266	0.38%
2021/12/09	0	0.00	5	20.60	20.50	-5	260	-1.92%
2021/12/08	7	20.56	9	20.75	20.40	-2	257	-0.78%
2021/12/07	0	0.00	2	20.53	20.60	-2	252	-0.79%
2021/12/06	16	20.00	5	20.20	20.20	11	248	4.43%
2021/12/03	0	20.45	0	0.00	20.25	0	235	0.00%
2021/12/02	10	20.40	5	20.60	20.35	5	237	2.11%
2021/12/01	0	20.40	0	0.00	20.40	0	234	0.00%
2021/11/30	0	20.20	0	0.00	20.30	0	235	0.00%
2021/11/29	4.1	19.90	0	0.00	19.85	4.1	236	1.73%
2021/11/26	0	0.00	7	20.34	20.35	-7	234	-2.98%
2021/11/25	10	20.38	5	20.35	20.30	5	233	2.14%
2021/11/24	3	20.30	1	20.35	20.40	2	231	0.86%
2021/11/23	6	20.40	2	20.55	20.25	4	232	1.72%
2021/11/22	11	20.32	5	20.70	20.70	6	231	2.60%
2021/11/19	2	20.63	21	20.52	20.20	-19	231	-8.22%
2021/11/18	1	20.80	8	20.77	20.70	-7	231	-3.02%
2021/11/17	0	0.00	6	20.57	20.70	-6	230	-2.60%
2021/11/16	0	20.05	3	20.03	20.05	-3	226	-1.32%
2021/11/15	3	19.65	0	0.00	20.00	3	228	1.31%
2021/11/12	2	19.85	1	19.80	19.65	1	233	0.43%
2021/11/10	10	19.90	0	0.00	19.85	10	239	4.18%
2021/11/09	11	19.85	0	0.00	19.90	11	244	4.51%
2021/11/08	23	20.02	0	0.00	19.90	23	245	9.38%
2021/11/05	15	20.41	0	0.00	20.45	15	247	6.05%
2021/11/04	10	20.65	0	0.00	20.70	10	252	3.97%
2021/11/03	0	20.90	2	20.50	20.65	-2	269	-0.74%
2021/11/02	0.1	20.91	0	0.00	20.45	0.1	287	0.02%
2021/11/01	0	0.00	1	20.80	20.85	-1	294	-0.34%
2021/10/29	12	20.48	4	20.49	20.65	8	301	2.65%
2021/10/28	0	20.60	0	0.00	20.50	0	311	0.00%
2021/10/27	0.3	20.50	0	0.00	20.50	0.3	320	0.08%
2021/10/26	5	20.25	0	0.00	20.10	5	332	1.51%
2021/10/25	5	20.39	5	20.55	20.30	0	339	0.00%
2021/10/22	0.1	20.00	0	0.00	20.10	0.1	367	0.03%
2021/10/21	8	20.03	1	20.25	20.10	7	396	1.77%
2021/10/15	2	19.18	0	0.00	19.20	2	502	0.40%
2021/10/14	5	18.65	0.1	19.00	19.00	4.9	526	0.93%
2021/10/13	1	18.75	0	0.00	18.90	1	686	0.15%
2021/10/12	0	19.20	0	0.00	18.90	0	725	0.00%
2021/10/06	2	18.80	0	20.95	18.70	2	905	0.22%
2021/10/05	0	19.00	0	0.00	19.05	0	940	0.00%
2021/10/01	3	19.80	0	0.00	19.40	3	934	0.32%
2021/09/29	0	0.00	1	20.00	19.95	-1	951	-0.11%
2021/09/27	0	0.00	7	20.43	20.55	-7	964	-0.73%
2021/09/24	1	20.60	0	0.00	20.55	1	973	0.10%
2021/09/23	10	20.20	0	0.00	20.40	10	979	1.02%
2021/09/22	2	20.10	0	0.00	20.10	2	992	0.20%
2021/09/17	1	20.55	0	0.00	20.50	1	1,008	0.10%
2021/09/15	1	20.65	0	0.00	20.60	1	1,013	0.10%
2021/09/14	0	0.00	0.1	21.15	21.00	-0.1	1,018	-0.01%
2021/09/13	0	22.50	0	0.00	21.05	0	1,024	0.00%
2021/09/10	1	21.10	0	0.00	21.15	1	1,029	0.10%
2021/09/09	0	0.00	0	22.50	21.10	0	1,032	0.00%
2021/09/08	0	0.00	1	21.05	20.80	-1	1,033	-0.10%
2021/09/01	1	21.75	0	0.00	22.10	1	1,105	0.09%
2021/08/30	1	22.00	0	0.00	22.00	1	1,106	0.09%
2021/08/27	4	21.91	0	0.00	21.80	4	1,107	0.36%
2021/08/26	5	21.80	1	21.65	22.05	4	1,110	0.36%
2021/08/25	1	21.55	0	0.00	21.80	1	1,116	0.09%
2021/08/19	8	20.79	3	20.63	20.60	5	1,140	0.44%
2021/08/18	3	20.00	0	0.00	21.50	3	1,165	0.26%
2021/08/17	2	20.72	0	0.00	20.45	2	1,166	0.17%
2021/08/16	0	0.00	0.3	21.20	21.00	-0.3	1,166	-0.03%
2021/08/13	3	22.10	3.2	22.17	22.10	-0.2	1,167	-0.02%
2021/08/12	2	22.50	1	22.40	22.90	1	1,170	0.09%
2021/08/11	1	22.70	0	0.00	22.35	1	1,176	0.09%
2021/08/10	5	23.13	0	0.00	22.95	5	1,186	0.42%
2021/08/09	3	23.88	19.1	24.04	23.50	-16.1	1,201	-1.34%
2021/08/06	31	25.56	5	25.76	25.45	26	1,197	2.17%
2021/08/05	4	25.65	1	25.65	25.70	3	1,191	0.25%
2021/08/02	6	25.67	13	25.71	25.75	-7	1,238	-0.57%
2021/07/30	1	25.80	6	25.67	25.60	-5	1,242	-0.40%
2021/07/29	0	0.00	1.1	24.78	25.30	-1.1	1,237	-0.09%
2021/07/28	0	0.00	41	24.31	25.00	-41	1,241	-3.30%
2021/07/27	14	25.91	40	26.48	25.30	-26	1,249	-2.08%
2021/07/26	38	26.17	65	26.34	26.25	-27	1,247	-2.16%
2021/07/23	0	0.00	6	25.37	25.50	-6	1,210	-0.50%
2021/07/22	3	24.98	1	25.30	24.85	2	1,295	0.15%
2021/07/21	10	24.83	53.3	25.26	24.75	-43.3	1,386	-3.12%
2021/07/20	13	25.07	34	24.96	25.25	-21	1,389	-1.51%
2021/07/19	307.3	26.21	183	26.32	25.70	124.3	1,390	8.94%	大買/大賣/鉅額交易
2021/07/16	1	24.95	50	25.43	25.25	-49	1,266	-3.87%
2021/07/15	28	24.85	35	24.96	24.95	-7	1,255	-0.56%
2021/07/14	167.1	25.69	109	25.08	24.50	58.1	1,252	4.64%	大買/大賣/
2021/07/13	6	25.51	12	25.43	25.60	-6	1,191	-0.50%
2021/07/12	20	25.16	15	24.89	25.40	5	1,284	0.39%
2021/07/09	0	0.00	2	24.20	24.30	-2	1,330	-0.15%
2021/07/07	7	24.47	3	24.15	24.15	4	1,630	0.25%
2021/07/06	2	24.25	7	24.39	24.40	-5	1,658	-0.30%
2021/07/05	1	24.25	3	24.07	24.20	-2	1,705	-0.12%
2021/07/02	5	23.75	5	23.77	23.80	0	1,845	0.00%
2021/07/01	12	23.76	15	24.02	23.80	-3	1,893	-0.16%
2021/06/30	0	0.00	1	24.10	23.90	-1	1,917	-0.05%
2021/06/29	2	23.92	8	24.65	23.80	-6	1,948	-0.31%
2021/06/28	13	24.12	11	23.54	24.25	2	2,082	0.10%
2021/06/25	1	23.25	7	23.45	23.25	-6	2,089	-0.29%
2021/06/24	0	0.00	3	23.20	23.25	-3	2,107	-0.14%
2021/06/22	14	22.86	1	22.85	22.60	13	2,146	0.61%
2021/06/21	0	0.00	0	23.00	22.85	0	2,179	0.00%
2021/06/18	1	23.25	10	23.44	23.25	-9	2,211	-0.41%
2021/06/16	11	23.40	16	23.58	23.30	-5	2,421	-0.21%
2021/06/15	34	23.64	36.1	23.58	23.85	-2.1	2,442	-0.08%
2021/06/11	18	23.40	4	23.40	23.20	14	2,459	0.57%
2021/06/10	2	23.00	12	23.23	23.40	-10	2,466	-0.41%
2021/06/09	2	22.80	2	22.95	22.70	0	2,467	0.00%
2021/06/08	1	22.50	4	22.85	22.70	-3	2,503	-0.12%
2021/06/04	5	22.80	0	0.00	22.75	5	2,883	0.17%
2021/06/03	0	0.00	2	23.05	23.00	-2	2,971	-0.07%
2021/06/02	11	23.04	2	23.10	22.90	9	3,002	0.30%
2021/06/01	0	0.00	8	23.45	23.50	-8	3,008	-0.27%
2021/05/31	1	23.05	24	23.20	23.00	-23	3,018	-0.76%
2021/05/28	12	23.03	16	23.06	22.90	-4	3,026	-0.13%
2021/05/27	0	0.00	31	22.75	22.75	-31	3,040	-1.02%
2021/05/26	28	23.08	1	23.10	23.10	27	3,080	0.88%
2021/05/25	9	21.91	2	22.18	22.10	7	3,077	0.23%
2021/05/24	2	21.68	0	0.00	21.65	2	3,114	0.06%
2021/05/21	3	21.33	0	0.00	21.40	3	3,278	0.09%
2021/05/20	0	0.00	7	21.16	21.15	-7	3,305	-0.21%
2021/05/19	1	20.70	1	20.95	20.95	0	3,403	0.00%
2021/05/18	3	19.90	5	19.30	20.45	-2	3,416	-0.06%
2021/05/17	2	19.00	64	19.16	18.60	-62	3,412	-1.82%
2021/05/14	2	20.85	4	21.03	20.45	-2	3,392	-0.06%
2021/05/13	6	20.25	8	20.66	20.35	-2	3,381	-0.06%
2021/05/12	9	21.06	24	20.22	20.15	-15	3,375	-0.44%
2021/05/11	10	22.65	23	22.50	22.00	-13	3,344	-0.39%
2021/05/10	15	23.78	9	23.59	23.55	6	3,333	0.18%
2021/05/07	10	24.15	1	24.05	24.25	9	3,351	0.27%
2021/05/06	7	23.26	3	23.38	23.15	4	3,483	0.11%
2021/05/05	0.1	23.05	9	23.59	23.05	-8.9	3,495	-0.25%
2021/05/04	32	23.35	27	23.26	23.10	5	3,489	0.14%
2021/05/03	28	25.14	36	24.89	24.70	-8	3,458	-0.23%
2021/04/29	13	25.75	7	25.65	25.60	6	3,445	0.17%
2021/04/28	52	26.20	46	25.97	26.00	6	3,437	0.18%
2021/04/27	92	27.28	50	26.91	27.40	42	3,363	1.25%
2021/04/26	20	26.10	0	0.00	26.05	20	3,289	0.61%
2021/04/23	7	25.98	9	26.07	26.15	-2	3,368	-0.06%
2021/04/22	37.1	26.33	13	25.92	25.70	24.1	3,378	0.71%
2021/04/21	26	26.62	2	26.65	26.65	24	3,356	0.72%
2021/04/20	5	26.49	3	26.23	26.25	2	3,348	0.06%
2021/04/19	15	26.36	4	26.37	26.25	11	3,355	0.33%
2021/04/16	112.2	26.98	58	26.95	26.85	54.2	3,338	1.62%	大買/
2021/04/15	2	26.80	17	26.69	27.00	-15	3,409	-0.44%
2021/04/14	264	26.39	373	26.00	25.65	-109	3,351	-3.25%	大買/大賣/鉅額交易
2021/04/13	139	26.40	57	26.57	26.10	82	3,251	2.52%	大買/
2021/04/12	4	25.40	16	25.56	25.40	-12	3,313	-0.36%
2021/04/09	42	25.32	1	25.30	25.00	41	3,334	1.23%
2021/04/08	56	26.18	57	26.19	26.00	-1	3,407	-0.03%
2021/04/07	10	26.44	22	26.25	26.45	-12	3,561	-0.34%
2021/04/06	34	26.03	72	25.90	25.85	-38	3,563	-1.07%
2021/04/01	27	25.67	8	25.71	25.70	19	3,600	0.53%
2021/03/31	232	25.97	204	26.04	26.20	28	3,591	0.78%	大買/大賣/
2021/03/30	15	25.15	0	0.00	25.20	15	3,447	0.44%
2021/03/29	0	0.00	2	25.10	24.95	-2	3,432	-0.06%
2021/03/26	4	25.03	35	24.85	25.00	-31	3,414	-0.91%
2021/03/25	1	24.75	1	24.95	24.80	0	3,389	0.00%
2021/03/24	15.1	25.24	61	25.19	24.90	-45.9	3,372	-1.36%
2021/03/23	7	24.62	14	24.72	24.85	-7	3,337	-0.21%
2021/03/22	58	25.81	116	25.46	25.30	-58	3,304	-1.76%	大賣/
2021/03/19	78.5	25.05	96	24.88	25.45	-17.5	3,242	-0.54%
2021/03/18	81	24.42	19	24.44	24.20	62	3,097	2.00%
2021/03/17	37	24.49	38	24.44	24.45	-1	3,084	-0.03%
2021/03/16	26	23.93	2	24.00	23.95	24	3,048	0.79%
2021/03/15	1	24.10	23	24.04	24.05	-22	3,045	-0.72%
2021/03/12	22	23.97	2	24.00	23.85	20	3,069	0.65%
2021/03/11	47	24.41	68	24.23	24.15	-21	3,037	-0.69%
2021/03/10	210	24.75	190	24.73	24.60	20	2,982	0.67%	大買/大賣/
2021/03/09	72	23.50	97	23.54	24.00	-25	2,672	-0.94%
2021/03/08	21	23.24	4	23.29	22.90	17	2,588	0.66%
2021/03/05	0	22.75	2	22.85	22.75	-2	2,562	-0.08%
2021/03/04	9	22.75	1	22.90	23.05	8	2,559	0.31%
2021/03/03	3	22.48	11	22.63	22.65	-8	2,572	-0.31%
2021/03/02	4	22.88	35	22.89	22.60	-31	2,561	-1.21%
2021/02/26	15	23.24	23	23.19	23.00	-8	2,546	-0.31%
2021/02/25	73	22.96	3.2	22.67	22.65	69.8	2,505	2.79%
2021/02/24	8	23.01	10	23.09	22.90	-2	2,494	-0.08%
2021/02/23	201	23.44	199.3	23.35	23.45	1.7	2,467	0.07%	大買/大賣/
2021/02/22	27	22.46	8	22.41	22.35	19	2,313	0.82%
2021/02/19	95.1	22.79	188.1	22.78	22.70	-93	2,328	-3.99%	大賣/
2021/02/18	43	21.91	20	21.80	22.00	23	2,297	1.00%
2021/02/17	2	21.10	0	0.00	21.25	2	2,361	0.08%
2021/02/05	0	0.00	5	20.00	20.00	-5	2,347	-0.21%
2021/02/04	1	19.90	1	20.00	19.95	0	2,344	0.00%
2021/02/03	3.5	19.90	0	0.00	20.00	3.5	2,346	0.15%
2021/02/02	2	20.13	3	20.13	20.10	-1	2,344	-0.04%
2021/02/01	2	19.93	2	19.95	19.90	0	2,351	0.00%
2021/01/29	20	20.84	5	20.93	20.80	15	2,345	0.64%
2021/01/28	252	21.71	305	21.74	21.75	-53	2,314	-2.29%	大買/大賣/
2021/01/27	30	21.02	17	21.14	21.30	13	2,176	0.60%
2021/01/26	2	20.40	2	20.50	20.00	0	2,158	0.00%
2021/01/22	3	19.50	0	0.00	20.10	3	2,151	0.14%
2021/01/21	0	20.60	2	19.55	19.70	-2	2,139	-0.09%
2021/01/20	20	20.72	20	20.01	19.85	0	2,124	0.00%
2021/01/19	41	21.59	20	21.62	21.15	21	2,098	1.00%
2021/01/18	135	21.61	150	21.64	21.70	-15	2,069	-0.72%	大買/大賣/
2021/01/15	29	21.52	49.2	21.24	21.10	-20.2	1,969	-1.02%
2021/01/14	21	21.29	20	20.86	21.40	1	1,938	0.05%
2021/01/13	20	20.98	2.3	21.00	20.90	17.7	1,923	0.92%
2021/01/12	14	21.28	20	21.27	21.05	-6	1,903	-0.32%
2021/01/11	43	21.68	23	21.76	21.90	20	1,877	1.07%
2021/01/08	199	22.86	331	23.03	22.15	-132	1,838	-7.18%	大買/大賣/鉅額交易
2021/01/07	36	21.34	44	21.22	21.40	-8	1,646	-0.49%
2021/01/06	63	21.83	130	21.90	21.40	-67	1,623	-4.13%	大賣/
2021/01/05	423	22.85	233.1	22.92	22.60	189.9	1,570	12.09%	大買/大賣/鉅額交易
2021/01/04	111	21.81	44	21.91	21.70	67	1,359	4.93%	大買/
2020/12/31	111.2	21.71	76	21.68	21.75	35.2	1,318	2.67%	大買/
2020/12/30	88.2	21.61	121	21.77	22.00	-32.8	1,192	-2.75%	大賣/
2020/12/29	76	19.19	56	19.27	20.00	20	897	2.23%
2020/12/28	77	19.00	128	19.09	19.15	-51	843	-6.05%	大賣/
2020/12/25	16	18.13	29	18.09	18.10	-13	776	-1.67%
2020/12/24	0	0.00	5	18.00	17.90	-5	748	-0.67%
2020/12/23	4	17.60	4	18.10	17.65	0	745	0.00%
2020/12/22	10	17.71	10	17.85	17.50	0	742	0.00%
2020/12/21	6	17.87	0	0.00	17.85	6	748	0.80%
2020/12/18	1	18.15	7	18.16	18.15	-6	749	-0.80%
2020/12/17	58	18.15	20	18.23	17.95	38	752	5.05%
2020/12/16	7	18.12	8	18.27	18.10	-1	756	-0.13%
2020/12/15	15	17.73	2	17.80	17.70	13	773	1.68%
2020/12/14	14	18.01	33	17.90	18.20	-19	790	-2.40%
2020/12/11	19	17.95	14.3	18.36	17.95	4.7	795	0.59%
2020/12/10	14	18.67	0	0.00	18.50	14	791	1.77%
2020/12/09	10	19.00	2	19.28	19.05	8	777	1.03%
2020/12/08	7	19.41	29	19.39	19.45	-22	771	-2.85%
2020/12/07	0	0.00	8	18.80	18.80	-8	729	-1.10%
2020/12/04	1	18.55	5	18.60	18.70	-4	732	-0.55%
2020/12/03	6	18.70	5	18.90	18.55	1	732	0.14%
2020/12/02	10	18.40	0	0.00	18.45	10	727	1.37%
2020/12/01	2	18.43	5	18.45	18.50	-3	729	-0.41%
2020/11/30	0	0.00	3	18.83	18.45	-3	745	-0.40%
2020/11/27	21	18.71	52	18.77	18.65	-31	763	-4.06%
2020/11/26	12	18.18	0	0.00	18.15	12	739	1.62%
2020/11/25	5	18.30	1	18.30	18.10	4	754	0.53%
2020/11/24	10	18.30	1	18.15	18.15	9	749	1.20%
2020/11/23	17	18.40	14	18.45	18.20	3	742	0.40%
2020/11/20	7	18.73	32	18.58	18.50	-25	729	-3.43%
2020/11/19	18	18.23	12	18.13	18.45	6	758	0.79%
2020/11/18	75	18.52	58	18.48	18.20	17	749	2.27%
2020/11/17	52	17.87	52	18.12	18.00	0	702	0.00%
2020/11/16	48	17.60	39	17.79	18.30	9	637	1.41%
2020/11/13	1	16.90	0	0.00	16.80	1	559	0.18%
2020/11/10	5	16.75	3	16.55	16.70	2	567	0.35%
2020/11/09	65	17.12	25	17.10	16.80	40	565	7.08%
2020/11/06	0	0.00	33	16.70	16.70	-33	552	-5.98%
2020/11/05	7	16.66	10	16.62	16.80	-3	548	-0.55%
2020/11/04	2	16.85	13	16.49	16.80	-11	553	-1.99%
2020/11/02	1	16.15	0	0.00	16.25	1	550	0.18%
2020/10/30	1	15.95	12	15.88	15.80	-11	547	-2.01%
2020/10/29	4	15.40	4	15.45	15.45	0	546	0.00%
2020/10/28	0	15.50	0	0.00	15.70	0	543	0.00%
2020/10/27	5	15.55	4	15.80	15.75	1	545	0.18%
2020/10/26	3	16.00	0	0.00	16.00	3	543	0.55%
2020/10/23	8	16.10	4	16.10	16.10	4	543	0.74%
2020/10/22	2	16.13	0	0.00	16.00	2	543	0.37%
2020/10/21	0	0.00	2	16.45	16.40	-2	543	-0.37%
2020/10/20	10	16.48	0	0.00	16.55	10	546	1.83%
2020/10/19	5	16.60	3	16.70	16.85	2	546	0.37%
2020/10/16	1	16.55	1	16.65	16.45	0	545	0.00%
2020/10/15	8	16.46	19	16.83	16.55	-11	576	-1.91%
2020/10/14	0	0.00	15	16.70	16.40	-15	581	-2.58%
2020/10/13	25	16.48	8	16.53	16.40	17	581	2.92%
2020/10/12	2	17.20	22	17.04	16.80	-20	579	-3.45%
2020/10/08	14	17.07	18	17.11	17.00	-4	573	-0.70%
2020/10/07	20	16.68	0	0.00	16.60	20	557	3.59%
2020/10/06	10	16.58	4	16.60	16.60	6	565	1.06%
2020/10/05	0	16.20	0	0.00	16.05	0	557	0.00%
2020/09/30	0	0.00	22	15.95	16.05	-22	560	-3.92%
2020/09/29	5	15.75	0	0.00	15.50	5	572	0.87%
2020/09/28	0	0.00	5	15.25	15.50	-5	574	-0.87%
2020/09/25	8	14.98	0	0.00	14.90	8	593	1.35%
2020/09/24	17	15.16	14	15.24	15.05	3	589	0.51%
2020/09/23	10	15.70	2	15.80	15.70	8	579	1.38%
2020/09/22	9	15.88	5	16.10	16.00	4	574	0.70%
2020/09/21	1	16.45	5	16.71	16.50	-4	575	-0.69%
2020/09/18	2	16.75	6	16.78	16.95	-4	567	-0.71%
2020/09/17	17	16.36	40	16.45	16.70	-23	549	-4.18%
2020/09/16	5	16.00	4	15.95	15.90	1	525	0.19%
2020/09/15	2	15.90	10	15.85	16.00	-8	517	-1.55%
2020/09/14	0	0.00	24	15.60	15.55	-24	506	-4.74%
2020/09/11	33	15.28	2	15.13	15.45	31	504	6.15%
2020/09/10	5	15.80	42	15.82	15.70	-37	496	-7.44%
2020/09/09	9	15.76	14	15.77	15.85	-5	493	-1.01%
2020/09/08	8	15.78	8	15.73	15.70	0	482	0.00%
2020/09/07	3	15.87	7	15.76	15.40	-4	482	-0.83%
2020/09/04	10	15.57	0	0.00	15.60	10	476	2.10%
2020/09/03	14	15.96	6	16.13	15.80	8	472	1.69%
2020/09/02	17	15.40	54	15.53	16.15	-37	451	-8.19%
2020/09/01	17	15.08	0	0.00	15.05	17	532	3.19%
2020/08/31	20	14.91	25	15.37	15.50	-5	525	-0.95%
2020/08/27	0	0.00	1	14.55	14.50	-1	505	-0.20%
2020/08/26	11	14.58	1	14.60	14.60	10	507	1.97%
2020/08/25	38	14.64	15	14.73	14.55	23	506	4.55%
2020/08/24	1	14.25	16.1	14.54	14.70	-15.1	458	-3.31%
2020/08/21	0	0.00	36	14.38	14.40	-36	484	-7.43%
2020/08/19	1	14.65	7	14.95	14.55	-6	484	-1.24%
2020/08/18	0	0.00	6	14.85	14.85	-6	475	-1.26%
2020/08/14	0	0.00	13	14.25	14.25	-13	469	-2.77%
2020/08/13	1	14.00	1	14.10	14.10	0	497	0.00%
2020/08/12	2	14.05	0	0.00	14.10	2	500	0.40%
2020/08/11	1	14.00	3	14.10	14.00	-2	499	-0.40%
2020/08/10	0	0.00	1	13.95	14.05	-1	500	-0.20%
2020/08/07	0	0.00	2	13.90	14.00	-2	495	-0.40%
2020/08/06	3	13.97	0	0.00	13.95	3	494	0.61%
2020/08/05	1	13.80	1	13.80	13.80	0	492	0.00%
2020/08/03	1	13.55	0	0.00	13.65	1	496	0.20%
2020/07/29	1	12.95	2	12.85	13.15	-1	498	-0.20%
2020/07/28	5	13.05	0	0.00	12.85	5	500	1.00%
2020/07/27	2	13.53	2	13.70	13.35	0	507	0.00%
2020/07/24	4	13.81	5	13.65	13.70	-1	510	-0.20%
2020/07/23	0	0.00	2	14.00	14.00	-2	511	-0.39%
2020/07/22	16	14.05	5	14.14	14.05	11	511	2.15%
2020/07/21	32	14.28	25	14.31	14.15	7	508	1.38%
2020/07/20	38	13.88	0	0.00	13.75	38	477	7.96%
2020/07/17	1	13.65	0	0.00	13.65	1	467	0.21%
2020/07/16	0	13.80	0	0.00	13.80	0	469	0.00%
2020/07/15	0	0.00	3	13.85	13.80	-3	469	-0.64%
2020/07/13	0	0.00	9	14.10	13.80	-9	473	-1.90%
2020/07/10	20	13.85	0	0.00	13.60	20	461	4.33%
2020/07/09	32	14.09	4	14.50	14.05	28	461	6.06%
2020/07/08	14	14.24	11	14.18	14.25	3	458	0.65%
2020/07/07	16	13.53	1	13.40	13.55	15	447	3.35%
2020/07/06	8	13.67	0	0.00	13.60	8	454	1.76%
2020/06/30	0	0.00	4	13.75	13.60	-4	443	-0.90%
2020/06/23	7	13.29	0	0.00	13.35	7	439	1.59%
2020/06/22	3	13.45	0	0.00	13.40	3	446	0.67%
2020/06/19	2	13.75	0.4	13.65	13.45	1.6	451	0.36%
2020/06/16	0	0.00	7	13.43	13.45	-7	461	-1.52%
2020/06/15	1	13.25	0	0.00	13.20	1	472	0.21%
2020/06/12	3	13.40	0	0.00	13.30	3	480	0.62%
2020/06/11	4	14.08	2	13.95	13.75	2	487	0.41%
2020/06/09	0	0.00	4	14.15	14.30	-4	499	-0.80%
2020/06/08	17	14.79	36	14.38	14.50	-19	512	-3.71%
2020/06/05	0	0.00	6	14.30	14.30	-6	405	-1.48%
2020/06/04	0	0.00	6	14.30	14.25	-6	410	-1.46%
2020/06/03	0	0.00	1	14.20	14.15	-1	415	-0.24%
2020/06/02	1	14.00	0	0.00	14.05	1	415	0.24%
2020/05/29	0	0.00	1	13.85	13.90	-1	414	-0.24%
2020/05/28	21	14.07	19	14.05	13.85	2	417	0.48%
2020/05/27	0	0.00	4	14.20	14.35	-4	388	-1.03%
2020/05/26	0	0.00	1	13.70	13.85	-1	378	-0.26%
2020/05/22	0	15.10	9	13.63	13.75	-9	377	-2.38%
2020/05/21	2	14.00	3	13.83	13.85	-1	375	-0.27%
2020/05/20	63	14.53	34	14.29	13.90	29	370	7.82%
2020/05/19	1	13.70	0	0.00	13.85	1	342	0.29%
2020/05/14	3	13.30	3	13.50	13.30	0	334	0.00%
2020/05/13	0	0.00	9	13.50	13.60	-9	334	-2.69%
2020/05/12	1	13.30	0	0.00	13.55	1	345	0.29%
2020/05/11	2	13.50	6	14.34	13.50	-4	345	-1.16%
2020/05/08	4	13.70	5	13.35	13.40	-1	344	-0.29%
2020/05/07	4	13.80	0	0.00	13.75	4	342	1.17%
2020/05/06	3	13.70	0	0.00	13.80	3	343	0.87%
2020/05/04	8	13.45	0	0.00	13.60	8	347	2.30%
2020/04/30	8	13.73	5	14.00	13.95	3	349	0.86%
2020/04/29	2	13.45	16	13.38	13.40	-14	350	-3.99%
2020/04/28	2	12.78	0	0.00	13.10	2	350	0.57%
2020/04/23	0	0.00	1	12.25	12.25	-1	357	-0.28%
2020/04/22	4	12.00	9	12.00	12.00	-5	356	-1.40%
2020/04/17	6	12.73	0	0.00	12.40	6	353	1.70%
2020/04/16	0	0.00	2	12.60	12.70	-2	349	-0.57%
2020/04/15	0	0.00	2	12.70	12.70	-2	348	-0.57%
2020/04/14	0	0.00	8	12.47	12.55	-8	350	-2.28%
2020/04/13	3	12.25	0	0.00	12.40	3	351	0.85%
2020/04/10	2	12.35	4	12.35	12.20	-2	355	-0.56%
2020/04/09	2	12.35	10	12.21	12.30	-8	396	-2.02%
2020/04/08	1	11.60	7	11.39	11.65	-6	407	-1.47%
2020/04/07	5	10.60	10	10.63	10.60	-5	403	-1.24%
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%
2020/03/30	0	10.15	0	0.00	10.10	0	402	0.00%
2020/03/27	5	10.30	1	10.25	10.15	4	401	1.00%
2020/03/26	4	10.11	2	10.13	10.10	2	399	0.50%
2020/03/25	1	9.84	2	9.84	9.84	-1	393	-0.25%
2020/03/24	1	8.91	0	0.00	8.95	1	389	0.26%
2020/03/23	0	0.00	50	8.26	8.43	-50	387	-12.91%
2020/03/20	11	8.05	13	8.33	8.61	-2	386	-0.52%
2020/03/19	56	7.83	9	8.05	7.83	47	380	12.37%
2020/03/18	0	0.00	7	8.87	8.70	-7	372	-1.88%
2020/03/17	5	8.96	0	0.00	8.97	5	374	1.34%
2020/03/16	0	0.00	12	10.04	9.95	-12	371	-3.23%
2020/03/13	19	10.35	37	10.35	10.35	-18	365	-4.93%
2020/03/12	12	11.52	30	11.56	11.45	-18	360	-4.99%
2020/03/11	1	12.75	0	0.00	12.70	1	344	0.29%
2020/03/10	13	12.69	0	0.00	12.75	13	343	3.79%
2020/03/09	5	13.23	1	13.35	13.25	4	336	1.19%
2020/03/06	1	13.90	0	0.00	13.85	1	330	0.30%
2020/03/03	0	14.30	0	0.00	14.15	0	330	0.00%
2020/03/02	4	13.75	4	13.85	13.85	0	328	0.00%
2020/02/25	0	14.80	0	0.00	14.70	0	324	0.00%
2020/02/24	1	14.85	0	0.00	14.80	1	324	0.31%
2020/02/20	2	15.05	0	0.00	15.05	2	326	0.61%
2020/02/19	2	15.20	0	0.00	15.20	2	323	0.62%
2020/02/17	0	0.00	1	14.75	14.70	-1	321	-0.31%
2020/02/14	1	14.90	0	0.00	14.85	1	323	0.31%
2020/02/13	13	15.13	13	15.14	14.95	0	323	0.00%
2020/02/12	0	0.00	2	14.85	14.85	-2	315	-0.63%
2020/02/11	2	14.50	7	14.50	14.55	-5	324	-1.54%
2020/02/07	0	14.80	0	0.00	14.85	0	324	0.00%
2020/02/06	6	15.05	0	0.00	15.15	6	325	1.84%
2020/02/05	0	0.00	3	14.45	14.40	-3	323	-0.93%
2020/02/04	7	14.04	1	14.25	14.25	6	320	1.87%
2020/02/03	2	13.83	0	0.00	13.80	2	318	0.63%
2020/01/31	3	14.98	0	0.00	15.05	3	313	0.96%
2020/01/30	8	15.49	16	15.56	15.45	-8	315	-2.54%
2020/01/17	1	17.15	0	0.00	17.15	1	310	0.32%
2020/01/16	4	17.10	3	17.10	17.10	1	310	0.32%
2020/01/15	2	17.15	0	0.00	17.10	2	314	0.64%
2020/01/14	4	17.18	1	17.25	17.30	3	313	0.96%
2020/01/08	8	17.10	0	0.00	16.90	8	313	2.56%
2020/01/06	2	18.00	12	17.68	17.55	-10	310	-3.22%
2020/01/03	18	18.53	9	18.64	18.30	9	310	2.90%
2020/01/02	3	18.40	15	18.42	18.45	-12	267	-4.49%
2019/12/31	0	0.00	1	17.70	17.75	-1	264	-0.38%
2019/12/30	0	0.00	17	17.61	17.55	-17	264	-6.42%
2019/12/27	3	17.50	15	17.55	17.50	-12	263	-4.55%
2019/12/26	0	0.00	1	17.60	17.50	-1	264	-0.38%
2019/12/25	0	0.00	5	17.56	17.55	-5	266	-1.88%
2019/12/24	2	17.45	0	0.00	17.40	2	271	0.74%
2019/12/20	0	0.00	1	17.85	17.80	-1	276	-0.36%
2019/12/19	0	17.75	0	0.00	17.70	0	279	0.00%
2019/12/18	0	0.00	3	17.78	17.85	-3	280	-1.07%
2019/12/17	0	0.00	14	17.80	17.70	-14	280	-4.99%
2019/12/13	6	17.80	0	0.00	17.65	6	280	2.14%
2019/12/12	13	18.33	13	18.17	18.05	0	281	0.00%
2019/12/11	1	18.05	5	17.80	18.05	-4	276	-1.45%
2019/12/10	4	17.68	5	17.65	17.60	-1	271	-0.37%
2019/12/09	4	17.50	2	17.40	17.45	2	269	0.74%
2019/12/06	1	17.05	0	0.00	17.10	1	268	0.37%
2019/12/05	0	0.00	2	17.03	17.10	-2	280	-0.71%
2019/12/03	0	0.00	10	16.85	16.85	-10	296	-3.38%
2019/12/02	5	16.90	0	0.00	16.80	5	306	1.63%
2019/11/29	5	16.95	2	17.00	17.05	3	319	0.94%
2019/11/28	2	17.20	0	0.00	17.10	2	372	0.54%
2019/11/27	0	0.00	1	16.90	16.95	-1	404	-0.25%
2019/11/25	1	16.85	0	0.00	16.85	1	418	0.24%
2019/11/22	0	0.00	1	17.10	17.00	-1	421	-0.24%
2019/11/20	1	16.85	16	16.99	17.10	-15	429	-3.49%
2019/11/15	0	0.00	1	16.85	16.85	-1	475	-0.21%
2019/11/14	3	16.75	8	16.85	16.85	-5	477	-1.05%
2019/11/13	8	16.75	0	0.00	16.75	8	481	1.66%
2019/11/12	2	16.95	3	17.12	16.90	-1	486	-0.21%
2019/11/11	1	16.90	0	0.00	16.85	1	490	0.20%
2019/11/08	4	17.26	0	0.00	17.35	4	491	0.81%
2019/11/07	0	17.70	0	0.00	17.70	0	488	0.00%
2019/11/06	0	0.00	4	17.80	17.90	-4	501	-0.80%
2019/11/05	14	18.00	0	0.00	17.95	14	504	2.77%
2019/11/04	12	17.69	8	17.69	17.70	4	512	0.78%
2019/11/01	0	0.00	5	17.80	17.80	-5	514	-0.97%
2019/10/31	1	17.90	0	0.00	17.70	1	531	0.19%
2019/10/29	6	17.93	23	17.97	17.90	-17	562	-3.02%
2019/10/28	4	18.30	7	18.20	18.20	-3	685	-0.44%
2019/10/25	5	18.50	10	18.40	18.40	-5	720	-0.69%
2019/10/24	4	18.29	10	18.30	18.20	-6	763	-0.79%
2019/10/22	1	18.35	0	0.00	18.40	1	805	0.12%
2019/10/21	1	18.15	6	18.30	18.35	-5	809	-0.62%
2019/10/16	10	18.30	0	0.00	18.25	10	833	1.20%
2019/10/15	0	0.00	1	18.35	18.20	-1	841	-0.12%
2019/10/14	6	18.13	6	18.15	18.15	0	848	0.00%
2019/10/09	1	17.80	6	17.80	17.80	-5	855	-0.58%
2019/10/07	3	18.60	0	0.00	18.45	3	854	0.35%
2019/10/04	0	0.00	4	18.25	18.25	-4	843	-0.47%
2019/10/03	0	0.00	0	18.25	18.25	0	860	0.00%
2019/09/27	6	18.05	15	18.00	17.95	-9	954	-0.94%
2019/09/26	5	18.44	0	0.00	18.35	5	968	0.52%
2019/09/25	6	18.53	0	0.00	18.55	6	1,082	0.55%
2019/09/24	6	18.75	0	0.00	18.75	6	1,101	0.54%
2019/09/23	1	18.80	0	0.00	18.80	1	1,101	0.09%
2019/09/17	3	18.70	0	0.00	18.85	3	1,100	0.27%
2019/09/16	1	18.80	0	0.00	18.80	1	1,099	0.09%
2019/09/12	12	19.19	1	19.20	19.20	11	1,097	1.00%
2019/09/11	0	0.00	0.2	19.05	19.05	-0.2	1,098	-0.02%
2019/09/10	3	19.00	0	0.00	19.00	3	1,098	0.27%
2019/09/09	4	19.20	1	19.35	19.10	3	1,097	0.27%
2019/09/06	15	19.75	3	19.75	19.70	12	1,088	1.10%
2019/09/05	15	19.95	6	19.90	19.90	9	1,087	0.83%
2019/09/04	3	19.95	101	19.76	19.95	-98	1,086	-9.02%	大賣/
2019/09/03	10	20.05	44	19.82	19.75	-34	1,088	-3.12%
2019/09/02	34	20.16	32	20.17	20.20	2	1,075	0.19%
2019/08/30	39	19.90	94	19.70	20.00	-55	1,028	-5.35%
2019/08/29	2	19.50	13	19.47	19.40	-11	996	-1.10%
2019/08/28	87	19.31	39	19.26	19.25	48	993	4.83%
2019/08/27	1	19.10	1	18.85	18.90	0	987	0.00%
2019/08/26	5	18.85	7	18.82	18.85	-2	989	-0.20%
2019/08/23	0	0.00	2	19.25	19.30	-2	987	-0.20%
2019/08/22	118	19.44	24	19.33	19.15	94	983	9.56%	大買/
2019/08/21	0	0.00	1	18.70	18.85	-1	943	-0.11%
2019/08/16	18	18.79	9	18.80	18.65	9	951	0.95%
2019/08/15	11	18.40	6	18.58	18.50	5	947	0.53%
2019/08/14	19	18.55	0	0.00	18.45	19	946	2.01%
2019/08/13	11	18.11	11	18.31	18.25	0	943	0.00%
2019/08/08	22	18.15	37	18.19	18.10	-15	944	-1.59%
2019/08/07	2	18.65	0	0.00	18.45	2	935	0.21%
2019/08/06	6	18.27	0	0.00	18.30	6	944	0.64%
2019/08/05	1	18.75	0	0.00	18.60	1	951	0.11%
2019/08/02	15	18.91	15	18.87	18.75	0	959	0.00%
2019/08/01	32	19.82	36	19.83	19.55	-4	981	-0.41%
2019/07/31	17	20.36	11	20.42	20.40	6	974	0.62%
2019/07/30	126	20.91	156	20.90	20.60	-30	968	-3.10%	大買/大賣/
2019/07/29	13	20.31	23	20.35	20.60	-10	853	-1.17%
2019/07/26	51	20.09	24	20.10	19.95	27	843	3.20%
2019/07/25	73	20.01	21	19.83	20.10	52	814	6.38%
2019/07/22	13	19.08	6	19.13	19.05	7	810	0.86%
2019/07/19	5	18.90	0	0.00	18.90	5	819	0.61%
2019/07/18	9	19.09	4	19.23	18.70	5	909	0.55%
2019/07/17	2	18.95	0	19.05	19.00	2	1,005	0.20%
2019/07/16	12	18.70	12	18.55	18.60	0	1,017	0.00%
2019/07/15	2	18.50	2	18.58	18.60	0	1,022	0.00%
2019/07/12	2	18.90	2	18.95	18.95	0	1,029	0.00%
2019/07/11	13	18.98	15	18.88	18.85	-2	1,063	-0.19%
2019/07/10	1	18.95	0	0.00	18.90	1	1,083	0.09%
2019/07/09	25	19.15	23	19.02	19.00	2	1,105	0.18%
2019/07/08	3	19.85	8	19.74	19.70	-5	1,108	-0.45%
2019/07/05	101	20.08	139	20.08	20.10	-38	1,143	-3.32%	大買/大賣/
2019/07/04	36	19.32	9	19.58	19.65	27	1,107	2.44%
2019/07/03	10	19.58	17	19.56	19.75	-7	1,126	-0.62%
2019/07/02	95	19.56	50	19.64	19.60	45	1,113	4.04%
2019/07/01	15	18.43	16	18.44	18.80	-1	1,000	-0.10%
2019/06/28	0	0.00	5	17.20	17.20	-5	995	-0.50%
2019/06/27	0	0.00	1	17.40	17.50	-1	1,018	-0.10%
2019/06/26	0	0.00	6	17.18	17.30	-6	1,023	-0.59%
2019/06/25	0	0.00	2	17.30	17.30	-2	1,036	-0.19%
2019/06/21	1	17.45	15	17.52	17.60	-14	1,053	-1.33%
2019/06/20	11	17.77	4	17.65	17.70	7	1,056	0.66%
2019/06/19	2	17.25	0	0.00	17.45	2	1,065	0.19%
2019/06/18	1	17.15	18	17.07	17.05	-17	1,067	-1.59%
2019/06/17	1	17.20	0	0.00	17.20	1	1,074	0.09%
2019/06/12	3	17.15	4	17.03	17.15	-1	1,136	-0.09%
2019/06/11	2	17.25	2	17.20	17.30	0	1,183	0.00%
2019/06/06	2	17.05	0	0.00	17.00	2	1,203	0.17%
2019/06/05	5	17.44	1	17.30	17.20	4	1,203	0.33%
2019/06/04	0	0.00	5	17.20	17.20	-5	1,214	-0.41%
2019/05/31	4	17.50	4	17.30	17.45	0	1,276	0.00%
2019/05/30	2	17.00	1	17.15	17.10	1	1,305	0.08%
2019/05/29	2	16.80	1	16.75	16.80	1	1,409	0.07%
2019/05/28	5	16.95	0	0.00	16.90	5	1,431	0.35%
2019/05/27	0	0.00	5	16.90	16.80	-5	1,442	-0.35%
2019/05/23	12	17.37	11	17.25	17.25	1	1,454	0.07%
2019/05/21	5	17.35	5	17.65	17.80	0	1,503	0.00%
2019/05/20	2	17.55	0	0.00	17.50	2	1,595	0.13%
2019/05/17	0	0.00	5	17.72	17.65	-5	1,626	-0.31%
2019/05/16	8	18.00	5	18.35	17.90	3	1,643	0.18%
2019/05/15	0	0.00	3	18.25	18.30	-3	1,680	-0.18%
2019/05/14	8	17.22	8	16.93	18.05	0	1,844	0.00%
2019/05/13	7	18.54	25	18.26	18.00	-18	1,851	-0.97%
2019/05/10	1	19.20	9	19.26	19.15	-8	1,834	-0.44%
2019/05/09	22	18.94	9	18.99	19.00	13	1,826	0.71%
2019/05/08	1	20.10	2	20.15	20.10	-1	1,793	-0.06%
2019/05/07	2	20.60	8	20.82	20.55	-6	1,779	-0.34%
2019/05/06	2	20.40	55	20.50	20.45	-53	1,774	-2.99%
2019/05/03	19	21.22	11	21.17	21.25	8	1,772	0.45%
2019/05/02	17	20.59	8	20.56	20.80	9	1,747	0.51%
2019/04/30	11	20.19	10	20.20	20.25	1	1,771	0.06%
2019/04/29	4	20.60	0	0.00	20.45	4	1,759	0.23%
2019/04/26	16	21.03	41	21.25	20.90	-25	1,747	-1.43%
2019/04/25	52	21.69	4	21.86	21.50	48	1,732	2.77%
2019/04/24	60	22.25	66	22.08	21.45	-6	1,730	-0.35%
2019/04/23	96	21.97	152	21.99	22.60	-56	1,639	-3.42%	大賣/
2019/04/22	64	21.19	34	21.25	21.05	30	1,531	1.96%
2019/04/19	13	20.82	31	20.83	20.65	-18	1,512	-1.19%
2019/04/18	23	21.31	6	21.45	20.85	17	1,499	1.13%
2019/04/17	37	21.79	37	22.01	21.50	0	1,487	0.00%
2019/04/16	3	21.35	38	21.63	21.80	-35	1,453	-2.41%
2019/04/15	26	21.49	46	21.64	21.25	-20	1,432	-1.40%
2019/04/12	10	21.33	25	21.40	21.25	-15	1,410	-1.06%
2019/04/11	29	21.14	84	21.19	21.60	-55	1,391	-3.95%
2019/04/10	15	20.90	9	21.02	21.15	6	1,349	0.44%
2019/04/09	54	21.20	12	21.02	21.30	42	1,329	3.16%
2019/04/08	2	20.30	0	0.00	20.30	2	1,305	0.15%
2019/04/03	10	20.26	0	0.00	20.25	10	1,307	0.76%
2019/04/02	10	20.58	1	20.95	20.40	9	1,305	0.69%
2019/04/01	21	20.35	10	20.61	20.65	11	1,288	0.85%
2019/03/29	8	20.02	2	20.00	20.00	6	1,263	0.47%
2019/03/28	4	19.54	3	19.77	20.15	1	1,260	0.08%
2019/03/27	8	19.86	2	19.85	19.85	6	1,253	0.48%
2019/03/26	6	20.11	2	20.05	19.90	4	1,248	0.32%
2019/03/25	7	20.04	72	20.07	20.05	-65	1,250	-5.20%
2019/03/22	14	20.62	34	20.69	20.50	-20	1,265	-1.58%
2019/03/21	4	20.96	6	21.03	21.00	-2	1,280	-0.16%
2019/03/20	20	21.09	2	21.00	21.00	18	1,278	1.41%
2019/03/19	53	21.32	7	21.33	21.15	46	1,280	3.59%
2019/03/18	10	20.88	19	20.81	21.05	-9	1,250	-0.72%
2019/03/15	6	20.56	17	20.63	20.55	-11	1,228	-0.90%
2019/03/14	56	21.10	27	20.99	20.50	29	1,230	2.36%
2019/03/13	15	20.38	27	20.71	21.05	-12	1,193	-1.00%
2019/03/12	5	20.50	8	20.55	20.35	-3	1,197	-0.25%
2019/03/11	28	20.22	9	20.17	20.20	19	1,217	1.56%
2019/03/08	17	19.78	2	20.00	20.00	15	1,232	1.22%
2019/03/07	102	20.36	38	20.30	20.10	64	1,263	5.07%	大買/
2019/03/06	17	22.03	19	21.84	21.80	-2	1,231	-0.16%
2019/03/05	22	22.09	24	22.09	22.00	-2	1,247	-0.16%
2019/03/04	60	22.17	56	22.27	22.50	4	1,220	0.33%
2019/02/27	3	20.75	11	21.05	21.45	-8	1,117	-0.72%
2019/02/26	9	21.11	9	21.14	21.10	0	1,102	0.00%
2019/02/25	12	21.18	9	21.27	21.30	3	1,124	0.27%
2019/02/22	12	21.50	6	21.60	21.45	6	1,115	0.54%
2019/02/21	25	21.62	1	21.55	21.55	24	1,109	2.16%
2019/02/20	45	21.69	12	21.80	21.60	33	1,113	2.96%
2019/02/19	111	21.99	115	21.91	21.90	-4	1,109	-0.36%	大買/大賣/
2019/02/18	30	20.73	35	21.05	20.85	-5	1,018	-0.49%
2019/02/15	31	20.60	10	20.65	20.60	21	990	2.12%
2019/02/14	32	20.74	21	20.72	20.80	11	975	1.13%
2019/02/13	70	20.50	72	20.43	21.10	-2	940	-0.21%
2019/02/12	0	0.00	66	18.96	19.20	-66	796	-8.28%
2019/02/11	1	18.40	8	18.41	18.50	-7	790	-0.89%
2019/01/30	16	18.54	4	18.59	18.55	12	796	1.51%
2019/01/29	2	18.30	0	0.00	18.60	2	800	0.25%
2019/01/28	3	18.73	0	0.00	18.50	3	798	0.38%
2019/01/25	14	18.69	4	18.75	18.60	10	809	1.23%
2019/01/24	3	18.90	3	18.85	18.65	0	816	0.00%
2019/01/23	2	18.55	6	18.61	18.50	-4	830	-0.48%
2019/01/22	31	19.04	32	18.95	18.60	-1	845	-0.12%
2019/01/21	0	0.00	1	18.50	18.40	-1	828	-0.12%
2019/01/18	10	17.80	5	18.36	18.40	5	843	0.59%
2019/01/17	4	18.48	4	18.30	18.30	0	863	0.00%
2019/01/16	3	18.60	14	18.61	18.60	-11	864	-1.27%
2019/01/15	0	0.00	6	18.15	18.20	-6	852	-0.70%
2019/01/14	2	17.70	9	17.88	17.80	-7	855	-0.82%
2019/01/11	3	18.10	2	18.10	17.85	1	869	0.12%
2019/01/10	8	18.15	3	18.10	18.10	5	873	0.57%
2019/01/09	0	0.00	6	18.21	18.00	-6	887	-0.68%
2019/01/08	2	17.75	2	17.75	17.80	0	894	0.00%
2019/01/07	5	18.03	3	18.08	18.05	2	903	0.22%
2019/01/04	11	17.63	26	17.55	17.65	-15	927	-1.62%
2019/01/03	0	18.05	10	18.05	18.05	-10	948	-1.05%
2019/01/02	9	18.24	3	18.20	18.20	6	959	0.63%
2018/12/28	1	18.40	3	18.55	18.40	-2	975	-0.20%
2018/12/27	14	18.52	24	18.55	18.40	-10	1,024	-0.98%
2018/12/26	6	17.98	4	17.60	17.80	2	1,009	0.20%
2018/12/25	0	0.00	2	18.38	18.25	-2	1,029	-0.19%
2018/12/24	3	18.63	1	18.65	18.70	2	1,041	0.19%
2018/12/21	1	18.00	1	17.75	18.40	0	1,090	0.00%
2018/12/20	3	18.63	10	18.42	18.20	-7	1,125	-0.62%
2018/12/19	0	0.00	1	18.90	18.90	-1	1,251	-0.08%
2018/12/18	1	19.20	9	19.10	18.95	-8	1,557	-0.51%
2018/12/17	14	19.58	16	19.52	19.50	-2	2,225	-0.09%
2018/12/14	19	19.28	35	19.33	19.35	-16	2,513	-0.64%
2018/12/13	1	18.95	0	0.00	18.95	1	2,520	0.04%
2018/12/12	0	0.00	6	18.99	18.85	-6	2,530	-0.24%
2018/12/11	6	18.43	0	0.00	18.30	6	2,570	0.23%
2018/12/10	4	18.13	2	18.00	18.10	2	2,578	0.08%
2018/12/07	6	18.80	4	18.96	19.00	2	2,574	0.08%
2018/12/06	33	19.01	8	18.76	18.60	25	2,576	0.97%
2018/12/05	40	19.83	17	19.76	19.65	23	2,566	0.90%
2018/12/04	10	19.66	26	19.69	19.50	-16	2,562	-0.62%
2018/12/03	5	19.45	18	19.38	19.40	-13	2,551	-0.51%
2018/11/30	38	19.19	30	19.22	19.00	8	2,579	0.31%
2018/11/29	22	18.71	46	18.81	18.95	-24	2,540	-0.94%
2018/11/28	12	18.24	26	18.38	18.45	-14	2,527	-0.55%
2018/11/27	0	0.00	1	17.70	17.65	-1	2,511	-0.04%
2018/11/23	1	17.70	11	17.60	17.60	-10	2,528	-0.40%
2018/11/22	21	17.88	17	18.03	17.80	4	2,563	0.16%
2018/11/21	2	17.43	1	17.45	17.50	1	2,573	0.04%
2018/11/20	15	17.42	8	17.52	17.35	7	2,585	0.27%
2018/11/19	23	17.82	7	18.01	17.70	16	2,605	0.61%
2018/11/16	8	17.44	46	17.59	17.90	-38	2,643	-1.44%
2018/11/15	13	16.73	8	16.84	16.85	5	2,638	0.19%
2018/11/14	8	16.55	1	16.85	16.60	7	2,645	0.26%
2018/11/13	30	16.10	25	16.19	16.60	5	2,659	0.19%
2018/11/12	17	16.83	2	16.85	16.70	15	2,660	0.56%
2018/11/09	29	17.14	10	17.00	16.90	19	2,662	0.71%
2018/11/08	5	16.72	7	16.97	16.60	-2	2,651	-0.08%
2018/11/07	0	0.00	3	16.70	16.65	-3	2,651	-0.11%
2018/11/06	31	16.47	21	16.25	16.15	10	2,689	0.37%
2018/11/05	10	16.15	0	0.00	16.50	10	2,704	0.37%
2018/11/02	18	16.59	12	16.64	16.50	6	2,713	0.22%
2018/11/01	12	16.35	13	16.48	16.50	-1	2,732	-0.04%
2018/10/31	11	16.25	9	16.21	16.15	2	2,732	0.07%
2018/10/30	2	15.40	10	15.44	15.70	-8	2,719	-0.29%
2018/10/29	16	15.57	4	15.55	15.20	12	2,712	0.44%
2018/10/26	0	0.00	4	15.23	15.30	-4	2,701	-0.15%
2018/10/25	43	15.41	11	15.34	14.80	32	2,694	1.19%
2018/10/23	0	16.95	25	16.55	16.55	-25	2,709	-0.92%
2018/10/22	5	16.66	4	16.85	16.95	1	2,714	0.04%
2018/10/19	23	16.46	27	16.53	16.60	-4	2,716	-0.15%
2018/10/18	0	0.00	100	16.97	16.85	-100	2,713	-3.68%
2018/10/17	103	17.45	15	17.40	17.10	88	2,734	3.22%	大買/
2018/10/16	20	17.25	8	17.25	17.00	12	2,764	0.43%
2018/10/15	3	16.90	5	17.20	17.00	-2	2,790	-0.07%
2018/10/12	0	0.00	42	16.01	16.95	-42	2,794	-1.50%
2018/10/11	37	16.80	23	16.84	16.75	14	2,792	0.50%
2018/10/09	21	18.73	19	18.70	18.60	2	2,811	0.07%
2018/10/08	15	18.99	6	19.27	19.05	9	2,836	0.32%
2018/10/05	59	19.21	234	19.15	18.85	-175	2,868	-6.10%	大賣/鉅額交易
2018/10/04	2	20.35	3	20.53	20.45	-1	2,905	-0.03%
2018/10/03	34	20.72	22	20.77	20.40	12	2,941	0.41%
2018/10/02	163	21.19	15	21.33	21.10	148	2,987	4.95%	大買/鉅額交易
2018/10/01	52	21.16	12	21.12	21.20	40	3,077	1.30%
2018/09/28	18	21.72	4	21.65	21.45	14	3,144	0.45%
2018/09/27	16	21.88	13	21.90	21.70	3	3,166	0.09%
2018/09/26	80	22.03	158	22.11	21.95	-78	3,175	-2.46%	大賣/
2018/09/25	165	23.21	112	23.19	22.75	53	3,158	1.68%	大買/大賣/
2018/09/21	706	24.54	866	24.49	24.65	-160	2,946	-5.43%	大買/大賣/鉅額交易
2018/09/20	63	22.73	50	22.50	24.25	13	2,478	0.52%
2018/09/19	1	21.90	18	21.53	22.10	-17	2,244	-0.76%
2018/09/18	10	20.95	8	20.86	20.80	2	2,300	0.09%
2018/09/17	42	21.16	42	21.28	21.20	0	2,388	0.00%
2018/09/14	0	0.00	2	20.60	20.75	-2	2,387	-0.08%
2018/09/13	2	20.20	32	20.28	20.25	-30	2,431	-1.23%
2018/09/12	8	20.30	10	20.30	20.15	-2	2,467	-0.08%
2018/09/11	6	20.37	23	20.44	20.80	-17	2,548	-0.67%
2018/09/10	23	20.62	27	20.51	20.35	-4	2,587	-0.15%
2018/09/07	48	20.87	61	20.75	20.35	-13	2,600	-0.50%
2018/09/06	18	21.95	22	21.62	21.40	-4	2,634	-0.15%
2018/09/05	0	0.00	3	21.75	21.60	-3	2,678	-0.11%
2018/09/04	0	0.00	3	21.80	21.65	-3	2,793	-0.11%
2018/09/03	3	21.35	0	0.00	21.50	3	2,992	0.10%
2018/08/31	12	21.38	8	21.46	21.40	4	3,021	0.13%
2018/08/30	21	21.85	20	21.92	21.70	1	3,067	0.03%
2018/08/29	34	21.80	25	21.87	21.90	9	3,093	0.29%
2018/08/28	65	21.42	44	21.42	21.80	21	3,147	0.67%
2018/08/27	3	20.80	12	20.42	20.80	-9	3,194	-0.28%
2018/08/24	54	20.73	11	20.56	20.40	43	3,242	1.33%
2018/08/23	54	21.18	47	21.16	21.20	7	3,470	0.20%
2018/08/22	26	20.54	57	20.67	20.50	-31	3,593	-0.86%
2018/08/21	6	20.93	0	0.00	20.90	6	3,685	0.16%
2018/08/20	19	21.52	29	21.27	20.90	-10	3,843	-0.26%
2018/08/17	9	22.04	10	21.82	21.75	-1	3,921	-0.03%
2018/08/16	6	21.43	7	21.90	21.90	-1	4,029	-0.02%
2018/08/15	29	22.31	35	22.01	22.00	-6	4,243	-0.14%
2018/08/14	17	22.20	24	22.35	22.40	-7	4,708	-0.15%
2018/08/13	45	22.80	55	22.75	22.30	-10	4,812	-0.21%
2018/08/10	29	23.86	27	23.82	23.45	2	4,901	0.04%
2018/08/09	10	23.90	17	24.10	24.10	-7	4,952	-0.14%
2018/08/08	20	24.35	34	24.35	24.25	-14	4,984	-0.28%
2018/08/07	13	23.90	14	24.19	24.20	-1	5,066	-0.02%
2018/08/06	15	23.99	10	23.82	23.80	5	5,107	0.10%
2018/08/03	34	23.96	10	23.90	23.90	24	5,149	0.47%
2018/08/02	31	24.09	40	24.02	23.90	-9	5,185	-0.17%
2018/08/01	10	24.50	4	24.53	24.50	6	5,309	0.11%
2018/07/31	29	24.62	15	24.45	24.30	14	5,366	0.26%
2018/07/30	7	24.19	6	24.00	24.00	1	5,554	0.02%
2018/07/27	18	24.41	4	24.45	24.40	14	5,631	0.25%
2018/07/26	5	24.45	0	0.00	24.45	5	5,634	0.09%
2018/07/25	4	24.35	4	24.41	24.40	0	5,633	0.00%
2018/07/24	9	24.69	16	24.60	24.50	-7	5,633	-0.12%
2018/07/23	76	23.60	76	23.11	23.60	0	5,614	0.00%
2018/07/20	95	24.34	56	24.15	24.00	39	5,586	0.70%
2018/07/19	36	25.01	21	24.87	24.75	15	5,563	0.27%
2018/07/18	46	25.06	24	25.04	25.00	22	5,565	0.40%
2018/07/17	35	25.15	39	25.09	24.90	-4	5,551	-0.07%
2018/07/16	53	26.04	67	25.95	25.55	-14	5,545	-0.25%
2018/07/13	45	26.30	31	26.37	26.30	14	5,523	0.25%
2018/07/12	112	26.22	69	26.48	26.25	43	5,494	0.78%	大買/
2018/07/11	47	25.90	128	26.09	26.20	-81	5,491	-1.48%	大賣/
2018/07/10	71	26.23	43	26.10	25.60	28	5,504	0.51%
2018/07/09	139	26.48	107	26.77	26.35	32	5,504	0.58%	大買/大賣/
2018/07/06	122	25.06	195	25.56	26.05	-73	5,442	-1.34%	大買/大賣/
2018/07/05	142	25.66	53	25.46	25.25	89	5,466	1.63%	大買/
2018/07/04	157	25.71	138	25.75	26.45	19	5,518	0.34%	大買/大賣/
2018/07/03	272	26.04	262	26.62	25.70	10	5,473	0.18%	大買/大賣/
2018/07/02	150	27.39	183	27.54	26.75	-33	5,364	-0.62%	大買/大賣/
2018/06/29	502	27.09	306	27.16	26.95	196	5,272	3.72%	大買/大賣/鉅額交易
2018/06/28	50	26.42	354	26.85	25.90	-304	5,063	-6.00%	大賣/鉅額交易
2018/06/27	71	26.42	78	26.65	26.45	-7	4,992	-0.14%
2018/06/26	182	26.11	349	26.33	26.70	-167	4,906	-3.40%	大買/大賣/鉅額交易
2018/06/25	146	25.20	136	25.51	25.20	10	4,810	0.21%	大買/大賣/
2018/06/22	272	25.04	176	25.47	24.80	96	4,798	2.00%	大買/大賣/
2018/06/21	4	24.73	15	24.94	25.15	-11	4,757	-0.23%
2018/06/20	212	23.90	605	23.81	23.85	-393	4,728	-8.31%	大買/大賣/鉅額交易
2018/06/19	112	25.92	42	25.65	25.10	70	4,646	1.51%	大買/
2018/06/15	25	26.61	21	26.74	26.65	4	4,617	0.09%
2018/06/14	153	26.75	64	26.57	26.50	89	4,583	1.94%	大買/
2018/06/13	175	26.76	135	26.97	26.45	40	4,542	0.88%	大買/大賣/
2018/06/12	235	27.32	154	27.24	27.10	81	4,472	1.81%	大買/大賣/
2018/06/11	478	27.28	142	27.33	28.00	336	4,360	7.71%	大買/大賣/鉅額交易
2018/06/08	14	25.91	10	26.19	25.90	4	4,170	0.10%
2018/06/07	116	26.28	51	25.88	25.80	65	4,132	1.57%	大買/
2018/06/06	49	25.81	82	25.90	25.55	-33	4,085	-0.81%
2018/06/05	119	26.27	116	26.12	25.70	3	4,054	0.07%	大買/大賣/
2018/06/04	237	26.12	88	26.21	26.15	149	3,981	3.74%	大買/鉅額交易
2018/06/01	43	25.57	29	25.58	25.75	14	3,940	0.36%
2018/05/31	235	26.42	264.5	26.49	25.95	-29.5	3,950	-0.75%	大買/大賣/
2018/05/30	167	24.60	197	24.59	26.00	-30	3,720	-0.81%	大買/大賣/
2018/05/29	121	24.14	151	24.29	24.25	-30	3,550	-0.84%	大買/大賣/
2018/05/28	115	23.94	315	23.98	23.80	-200	3,471	-5.76%	大買/大賣/鉅額交易
2018/05/25	104	23.50	134	23.71	23.15	-30	3,308	-0.91%	大買/大賣/
2018/05/24	112	23.79	100	23.86	23.90	12	3,221	0.37%	大買/
2018/05/23	238	23.28	272.2	23.30	23.80	-34.2	3,113	-1.10%	大買/大賣/
2018/05/22	322	23.28	299	23.65	23.50	23	2,903	0.79%	大買/大賣/
2018/05/21	39	21.56	46	21.71	21.90	-7	2,434	-0.29%
2018/05/18	131	21.79	47	21.85	21.25	84	2,328	3.61%	大買/
2018/05/17	64	21.19	65	21.35	21.15	-1	2,211	-0.05%
2018/05/16	32	20.90	0	0.00	20.80	32	2,154	1.49%
2018/05/15	230	21.44	99	21.38	21.20	131	2,127	6.16%	大買/鉅額交易
2018/05/14	11	21.13	90	21.16	21.10	-79	2,069	-3.82%
2018/05/11	46	21.09	18	21.25	20.75	28	2,042	1.37%
2018/05/10	56	21.30	7	21.32	21.25	49	2,069	2.37%
2018/05/09	96	21.37	108	21.46	21.00	-12	2,066	-0.58%	大賣/
2018/05/08	48	20.87	18	20.97	20.70	30	1,966	1.53%
2018/05/07	172	21.27	263	21.26	21.25	-91	1,919	-4.74%	大買/大賣/
2018/05/04	81	20.25	61	19.97	20.45	20	1,720	1.16%
2018/05/03	2	18.75	1	18.95	19.10	1	1,648	0.06%
2018/05/02	2	18.58	3	18.40	18.50	-1	1,675	-0.06%
2018/04/30	10	18.88	15	18.77	18.65	-5	1,726	-0.29%
2018/04/27	2	18.40	0	0.00	18.70	2	1,797	0.11%
2018/04/26	1	18.20	0	0.00	18.20	1	1,832	0.05%
2018/04/25	23	18.81	12	18.85	19.00	11	1,948	0.56%
2018/04/24	34	19.33	17	19.30	19.20	17	2,141	0.79%
2018/04/23	9	20.16	13	20.19	20.05	-4	2,406	-0.17%
2018/04/20	47	20.52	161	20.32	20.25	-114	2,519	-4.52%	大賣/鉅額交易
2018/04/19	17	20.24	143	20.22	20.10	-126	2,510	-5.02%	大賣/鉅額交易
2018/04/18	33	20.03	39	20.06	20.10	-6	2,552	-0.24%
2018/04/17	98	20.72	49	20.55	20.00	49	2,554	1.92%
2018/04/16	33	20.45	65	20.57	20.75	-32	2,505	-1.28%
2018/04/13	52	20.63	65	20.56	20.25	-13	2,497	-0.52%
2018/04/12	77	20.13	56	20.27	20.40	21	2,553	0.82%
2018/04/11	113	20.05	108	20.04	20.05	5	2,640	0.19%	大買/大賣/
2018/04/10	113	19.17	86	19.50	19.90	27	2,593	1.04%	大買/
2018/04/03	2	18.10	12	18.18	18.10	-10	2,789	-0.36%
2018/04/02	2	18.45	0	0.00	18.40	2	2,884	0.07%
2018/03/31	0	19.70	0	0.00	18.30	0	3,040	0.00%
2018/03/30	4	18.25	30	18.32	18.25	-26	3,235	-0.80%
2018/03/29	9	18.35	2	18.25	18.20	7	3,918	0.18%
2018/03/28	22	18.58	0	0.00	18.35	22	4,273	0.51%
2018/03/27	20	18.62	32	18.54	18.75	-12	4,597	-0.26%
2018/03/26	27	18.01	23	18.02	18.00	4	4,868	0.08%
2018/03/23	20	18.30	11	18.25	18.25	9	5,229	0.17%
2018/03/22	16	19.11	12	18.80	18.80	4	5,340	0.07%
2018/03/21	12	19.52	2	19.05	19.10	10	5,416	0.18%
2018/03/20	5	19.62	2	19.78	19.65	3	5,420	0.06%
2018/03/19	73	19.94	9	19.92	19.70	64	5,433	1.18%
2018/03/16	11	19.77	13	19.90	20.00	-2	5,450	-0.04%
2018/03/15	31	19.69	0	0.00	19.65	31	5,499	0.56%
2018/03/14	9	19.84	7	19.94	19.80	2	5,539	0.04%
2018/03/13	2	19.55	10	19.60	19.65	-8	5,689	-0.14%
2018/03/12	22	19.46	12	19.45	19.45	10	5,775	0.17%
2018/03/09	8	19.53	2	19.55	19.50	6	5,836	0.10%
2018/03/08	95	19.65	20	19.60	19.50	75	5,868	1.28%
2018/03/07	103	20.43	86	20.54	20.00	17	5,889	0.29%	大買/
2018/03/06	39	20.22	47	20.27	20.10	-8	5,916	-0.14%
2018/03/05	39	20.03	20	20.00	19.60	19	5,902	0.32%
2018/03/02	2	19.55	51	19.65	19.65	-49	5,896	-0.83%
2018/03/01	99	19.64	28	19.73	19.60	71	5,926	1.20%
2018/02/27	11	19.16	1	19.50	19.10	10	5,917	0.17%
2018/02/26	9	19.56	4	19.51	19.35	5	5,953	0.08%
2018/02/23	23	19.35	2	19.35	19.40	21	6,032	0.35%
2018/02/22	22	19.07	21	19.30	19.10	1	6,049	0.02%
2018/02/21	4.2	18.95	3	19.05	19.00	1.2	6,095	0.02%
2018/02/12	5	18.50	3	18.45	18.40	2	6,112	0.03%
2018/02/09	2	17.75	2	17.85	18.40	0	6,119	0.00%
2018/02/08	2	18.80	24	18.90	18.55	-22	6,116	-0.36%
2018/02/07	7	19.17	7	19.18	18.80	0	6,118	0.00%
2018/02/06	26	18.88	14	18.67	18.75	12	6,128	0.20%
2018/02/05	19	19.99	19	20.05	20.40	0	6,124	0.00%
2018/02/02	116	21.00	77	20.80	20.60	39	6,155	0.63%	大買/
2018/02/01	9	20.71	3	20.62	20.50	6	6,173	0.10%
2018/01/31	14	20.42	22	20.38	20.60	-8	6,309	-0.13%
2018/01/30	3	20.25	3	20.20	20.05	0	6,682	0.00%
2018/01/29	4	20.39	8	20.43	20.40	-4	7,188	-0.06%
2018/01/26	19	20.54	22	20.45	20.40	-3	7,203	-0.04%
2018/01/25	22	20.78	143	20.49	20.40	-121	7,245	-1.67%	大賣/鉅額交易
2018/01/24	32	20.68	27	20.66	20.65	5	7,353	0.07%
2018/01/23	16	21.14	31	21.09	21.10	-15	7,354	-0.20%
2018/01/22	35	21.08	217	21.06	21.00	-182	7,311	-2.49%	大賣/鉅額交易
2018/01/19	93	21.97	106	21.97	21.50	-13	7,362	-0.18%	大賣/
2018/01/18	132	22.11	80	21.97	22.20	52	7,289	0.71%	大買/
2018/01/17	444	21.87	108	21.82	21.85	336	7,167	4.69%	大買/大賣/鉅額交易
2018/01/16	25	20.87	66	21.05	21.05	-41	7,078	-0.58%
2018/01/15	37	20.76	11	20.55	20.50	26	7,133	0.36%
2018/01/12	9	20.65	30	20.61	20.95	-21	7,142	-0.29%
2018/01/11	23	20.18	33	20.05	20.00	-10	7,113	-0.14%
2018/01/10	60	20.57	46	20.26	20.20	14	7,122	0.20%
2018/01/09	81	20.70	108	20.60	20.45	-27	7,112	-0.38%	大賣/
2018/01/08	213	21.55	144	21.46	21.00	69	7,104	0.97%	大買/大賣/
2018/01/05	70	21.07	145	21.34	21.35	-75	7,016	-1.07%	大賣/
2018/01/04	80	20.88	115	20.91	20.80	-35	7,072	-0.49%	大賣/
2018/01/03	145	21.37	107	21.43	21.20	38	7,164	0.53%	大買/大賣/
2018/01/02	49	20.78	88	21.08	21.35	-39	7,029	-0.55%