裕隆 (2201)-永豐金-松山券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
73.1
漲跌
▼1.9
漲幅
-2.53%
成交量
16,093張
產業
上市汽車類股
735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

裕隆 (2201)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/10	12	72.84	13	72.98	73.10	-1	5,750	-0.02%
2024/05/09	49	75.57	32	75.83	75.00	17	5,542	0.31%
2024/05/08	23	73.48	34	74.64	76.30	-11	5,340	-0.21%
2024/05/07	12	72.78	20	72.02	73.80	-8	5,104	-0.16%
2024/05/06	14.7	74.14	31.3	73.74	73.60	-16.6	4,986	-0.33%
2024/05/03	38.3	71.70	48	72.32	73.70	-9.7	4,803	-0.20%
2024/05/02	1	70.50	8.3	70.96	70.50	-7.3	4,522	-0.16%
2024/04/30	2.2	68.61	0	0.00	68.70	2.2	4,460	0.05%
2024/04/29	4	68.85	0	0.00	69.30	4	4,426	0.09%
2024/04/26	1	68.80	0	0.00	67.50	1	4,348	0.02%
2024/04/24	1.3	68.02	1.9	67.86	68.00	-0.7	4,375	-0.02%
2024/04/23	0.4	68.26	0	0.00	67.50	0.4	4,493	0.01%
2024/04/22	0.2	68.11	0	0.00	67.80	0.2	4,508	0.00%
2024/04/19	0	0.00	1	67.00	66.90	-1	4,450	-0.02%
2024/04/18	1.1	69.23	1	69.50	69.30	0.1	4,372	0.00%
2024/04/17	0.1	67.70	0	0.00	67.40	0.1	4,297	0.00%
2024/04/15	0	0.00	1	68.70	69.30	-1	4,331	-0.02%
2024/04/12	0.2	69.30	0	0.00	69.00	0.2	4,315	0.00%
2024/04/11	0	0.00	12	69.38	69.30	-12	4,321	-0.28%
2024/04/10	0.1	69.60	0	0.00	69.90	0.1	4,333	0.00%
2024/04/09	0.1	69.40	0	0.00	69.10	0.1	4,375	0.00%
2024/04/08	3.1	69.03	8	69.61	70.00	-4.9	4,361	-0.11%
2024/04/03	6	66.53	0	0.00	66.70	6	4,271	0.14%
2024/04/01	2	68.40	3	68.67	68.30	-1	4,275	-0.02%
2024/03/26	14	68.75	0	0.00	67.10	14	4,634	0.30%
2024/03/25	4	68.35	0	0.00	68.10	4	4,637	0.09%
2024/03/21	2	68.30	3	67.93	67.80	-1	4,792	-0.02%
2024/03/20	2	67.90	0	0.00	67.70	2	4,949	0.04%
2024/03/19	2	68.60	0	0.00	68.30	2	4,983	0.04%
2024/03/18	2.5	69.18	0	0.00	69.50	2.5	5,136	0.05%
2024/03/15	2	69.30	2	69.55	68.50	0	5,158	0.00%
2024/03/13	3	69.93	0	0.00	69.70	3	5,145	0.06%
2024/03/12	0	70.30	3.2	71.01	71.90	-3.2	5,096	-0.06%
2024/03/11	1	67.70	0	0.00	67.60	1	4,959	0.02%
2024/03/08	7.2	67.81	6	67.85	67.10	1.2	4,948	0.02%
2024/03/07	0	0.00	3.1	69.12	68.90	-3.1	4,864	-0.06%
2024/03/06	0.1	70.90	2	70.70	70.10	-1.9	4,820	-0.04%
2024/03/05	3	70.63	0	0.00	70.40	3	4,945	0.06%
2024/03/04	0	0.00	1	70.80	70.80	-1	4,943	-0.02%
2024/03/01	2	71.30	1	71.20	70.70	1	4,936	0.02%
2024/02/29	0	0.00	2	69.20	70.70	-2	4,946	-0.04%
2024/02/27	6.2	69.51	0	0.00	69.40	6.2	4,902	0.13%
2024/02/26	2.5	70.60	0	0.00	70.60	2.5	4,906	0.05%
2024/02/23	1	71.40	3	72.00	71.20	-2	4,978	-0.04%
2024/02/22	1	71.00	0	0.00	70.90	1	5,036	0.02%
2024/02/20	0.1	71.70	1	71.30	70.90	-0.9	5,293	-0.02%
2024/02/19	2	72.20	1.1	70.70	72.20	0.9	5,303	0.02%
2024/02/16	1	70.00	1	70.00	69.90	0	5,334	0.00%
2024/02/15	3	68.80	0.5	69.20	68.70	2.5	5,342	0.05%
2024/02/05	0	0.00	0.5	68.70	69.30	-0.5	5,354	-0.01%
2024/02/02	1	69.10	0.5	70.20	69.10	0.5	5,451	0.01%
2024/01/30	10	70.40	10	69.80	69.60	0	5,522	0.00%
2024/01/24	1	70.90	0	0.00	70.80	1	5,723	0.02%
2024/01/23	0	0.00	15	69.17	69.60	-15	5,865	-0.26%
2024/01/22	1	69.40	1	69.50	68.60	0	5,904	0.00%
2024/01/19	1	68.90	0	0.00	69.10	1	6,009	0.02%
2024/01/17	2	68.52	13	69.10	67.70	-11	6,163	-0.18%
2024/01/16	2	69.85	0	0.00	69.80	2	6,113	0.03%
2024/01/15	0	0.00	1.3	70.92	70.90	-1.3	6,215	-0.02%
2024/01/12	5	70.00	2	71.10	70.70	3	6,435	0.05%
2024/01/11	3	71.00	1	70.90	70.70	2	6,557	0.03%
2024/01/10	6	69.92	5	70.00	70.20	1	6,941	0.01%
2024/01/09	2	71.65	3.1	71.10	70.90	-1.1	7,154	-0.01%
2024/01/05	2.6	72.62	0	0.00	72.40	2.6	8,913	0.03%
2024/01/04	1.1	73.08	0	0.00	72.60	1.1	9,230	0.01%
2024/01/03	1	73.10	0	0.00	73.10	1	9,285	0.01%
2024/01/02	1	74.80	0.1	75.20	74.80	0.9	9,265	0.01%
2023/12/29	5	75.00	0	0.00	74.80	5	9,295	0.05%
2023/12/28	0	0.00	1	74.50	74.60	-1	9,415	-0.01%
2023/12/27	0.5	73.40	0	0.00	73.30	0.5	9,442	0.01%
2023/12/26	2	72.70	0	0.00	72.70	2	9,545	0.02%
2023/12/25	10	72.59	15	72.51	72.80	-5	9,755	-0.05%
2023/12/22	11.1	73.20	41	72.31	72.20	-29.9	9,944	-0.30%
2023/12/21	7.1	73.34	6	73.03	72.70	1.1	9,849	0.01%
2023/12/20	8	73.95	5	74.30	74.10	3	9,898	0.03%
2023/12/19	16	74.07	0	0.00	74.00	16	9,935	0.16%
2023/12/18	15	75.00	0	0.00	74.40	15	9,995	0.15%
2023/12/15	3.2	75.58	0	0.00	75.50	3.2	10,188	0.03%
2023/12/14	35	77.17	2	77.10	77.30	33	10,213	0.32%
2023/12/13	9.1	76.25	0	0.00	76.00	9.1	10,171	0.09%
2023/12/12	22	78.61	21	78.01	77.80	1	10,053	0.01%
2023/12/06	0	0.00	2	77.80	77.80	-2	10,240	-0.02%
2023/12/04	0	0.00	3	76.90	76.50	-3	10,336	-0.03%
2023/11/30	4	76.63	26	77.37	76.90	-22	10,662	-0.21%
2023/11/28	0.4	78.10	10	78.14	78.40	-9.6	11,565	-0.08%
2023/11/24	0.1	78.10	0	0.00	78.50	0.1	12,164	0.00%
2023/11/22	8	77.96	3	77.60	77.70	5	12,453	0.04%
2023/11/21	33	79.12	0	0.00	79.00	33	12,370	0.27%
2023/11/20	12	78.18	30	78.57	78.00	-18	12,279	-0.15%
2023/11/17	26	80.11	10	79.81	80.20	16	12,116	0.13%
2023/11/16	10	79.20	4	78.60	79.10	6	12,025	0.05%
2023/11/15	5.2	79.39	3	79.43	78.50	2.2	11,968	0.02%
2023/11/14	0	0.00	1	77.60	77.90	-1	11,858	-0.01%
2023/11/13	2	78.00	2	77.70	77.60	0	11,869	0.00%
2023/11/10	2.2	77.45	2	77.60	77.10	0.2	11,883	0.00%
2023/11/08	0	0.00	11	79.25	78.60	-11	12,001	-0.09%
2023/11/06	0	0.00	3	79.10	78.80	-3	12,036	-0.02%
2023/11/03	10	78.90	13	78.31	78.20	-3	12,143	-0.02%
2023/11/02	1	76.60	0.2	77.50	77.40	0.8	12,086	0.01%
2023/10/31	17.1	77.69	20	76.50	74.10	-2.9	11,946	-0.02%
2023/10/30	2.2	77.10	0	0.00	76.90	2.2	11,861	0.02%
2023/10/27	3.4	77.58	8	77.64	77.30	-4.6	11,890	-0.04%
2023/10/26	2.5	78.96	23.1	78.83	78.20	-20.6	11,957	-0.17%
2023/10/25	11.1	80.70	18	81.28	80.10	-7	11,962	-0.06%
2023/10/24	49.1	78.22	44	78.66	79.00	5.1	12,043	0.04%
2023/10/23	52	78.34	54	77.89	77.80	-2	12,066	-0.02%
2023/10/20	56	79.38	44	78.95	79.10	12	12,142	0.10%
2023/10/19	80.6	80.62	59	80.19	81.40	21.6	12,052	0.18%
2023/10/18	98	81.97	131	81.25	80.10	-33	12,069	-0.27%	大賣/
2023/10/17	74.2	82.85	30	81.60	81.10	44.2	11,808	0.37%
2023/10/16	73.5	85.78	57	84.11	83.00	16.5	11,705	0.14%
2023/10/13	103.2	87.03	184.4	87.00	85.10	-81.2	11,340	-0.72%	大買/大賣/
2023/10/12	5	82.32	45.2	83.91	84.00	-40.2	10,331	-0.39%
2023/10/11	43	78.91	1	80.00	78.80	42	10,484	0.40%
2023/10/06	1.2	78.85	1.1	79.09	78.90	0.1	10,709	0.00%
2023/10/05	1.3	78.63	0	0.00	78.40	1.3	10,747	0.01%
2023/10/04	25	78.45	6	78.40	78.40	19	10,777	0.18%
2023/10/03	6	81.20	7.1	80.90	80.50	-1.1	10,670	-0.01%
2023/10/02	4.1	81.95	23	82.97	82.00	-18.9	10,679	-0.18%
2023/09/28	10	83.68	4.1	84.63	83.00	5.9	10,776	0.05%
2023/09/27	33	85.25	9	85.37	86.00	24	10,746	0.22%
2023/09/26	9	83.98	5	84.42	83.70	4	10,621	0.04%
2023/09/25	28	84.79	6	84.75	84.30	22	10,678	0.21%
2023/09/22	16.1	81.91	2	82.25	82.50	14.1	10,638	0.13%
2023/09/21	24	81.21	2	81.10	80.60	22	10,613	0.21%
2023/09/20	14.1	84.17	58	83.26	82.20	-44	10,624	-0.41%
2023/09/19	41	85.27	27	85.08	84.60	14	10,450	0.13%
2023/09/18	1	83.00	6.1	83.72	83.30	-5.1	10,335	-0.05%
2023/09/15	3	82.90	2	83.35	82.90	1	10,380	0.01%
2023/09/14	2.1	83.79	1	84.20	83.80	1.1	10,412	0.01%
2023/09/13	10	83.17	2	83.35	83.90	8	10,425	0.08%
2023/09/12	1	81.70	6	81.60	81.30	-5	10,631	-0.05%
2023/09/11	4	83.03	1	82.20	81.20	3	10,647	0.03%
2023/09/08	2	83.50	1	82.80	82.60	1	10,628	0.01%
2023/09/07	13.1	83.91	7.2	84.02	84.50	5.9	10,632	0.06%
2023/09/06	26	83.67	23	83.02	83.20	3	10,618	0.03%
2023/09/05	18.2	84.91	10.1	84.92	85.20	8.1	10,593	0.08%
2023/09/04	66	87.14	117	86.97	85.70	-51	10,510	-0.49%	大賣/
2023/09/01	36	84.96	14.1	85.25	85.30	21.9	9,982	0.22%
2023/08/31	6	83.78	21	83.76	83.40	-15	9,779	-0.15%
2023/08/30	53	83.60	135.3	83.59	83.70	-82.3	9,882	-0.83%	大賣/
2023/08/29	46	79.03	15.2	79.36	79.80	30.8	9,712	0.32%
2023/08/28	18	77.22	15	77.30	75.70	3	10,084	0.03%
2023/08/25	7	75.19	0	75.10	75.00	7	10,409	0.07%
2023/08/24	4	74.60	1.7	74.62	74.50	2.3	11,432	0.02%
2023/08/23	4	74.78	0	0.00	74.70	4	11,529	0.03%
2023/08/22	10	74.51	1	76.00	74.30	9	11,663	0.08%
2023/08/18	3	75.30	0.2	75.60	74.70	2.9	12,263	0.02%
2023/08/17	0.2	75.20	3	75.34	75.60	-2.8	12,610	-0.02%
2023/08/16	1	73.20	0	0.00	73.20	1	12,960	0.01%
2023/08/15	2	74.40	0	0.00	74.30	2	13,037	0.02%
2023/08/14	12	74.24	1	74.69	73.40	11	13,253	0.08%
2023/08/11	22	78.88	7	77.70	77.50	15	13,487	0.11%
2023/08/10	1	77.90	1	78.10	77.90	0	13,636	0.00%
2023/08/09	1.2	80.92	1	82.30	79.20	0.2	13,659	0.00%
2023/08/08	3	79.67	2	79.70	79.70	1	13,666	0.01%
2023/08/07	0.1	80.50	1.2	80.19	80.50	-1.2	13,852	-0.01%
2023/08/04	1	80.70	9	80.40	80.70	-8	13,957	-0.06%
2023/08/02	2	80.30	1	82.20	80.10	1	13,997	0.01%
2023/08/01	2.1	81.04	0	0.00	81.00	2.1	13,969	0.02%
2023/07/31	3	82.07	16.1	82.82	82.00	-13.1	13,957	-0.09%
2023/07/28	0	0.00	6.1	81.02	81.60	-6.1	13,918	-0.04%
2023/07/27	4	80.33	10	80.88	81.00	-6	13,982	-0.04%
2023/07/26	10	79.18	2	77.90	77.70	8	13,895	0.06%
2023/07/25	3	79.43	21.1	79.70	79.80	-18.1	13,936	-0.13%
2023/07/24	14	76.74	0	0.00	76.20	14	13,873	0.10%
2023/07/21	7.5	77.92	2	78.05	77.40	5.5	13,893	0.04%
2023/07/20	14.2	78.08	3	78.17	78.20	11.2	14,010	0.08%
2023/07/19	9.3	79.78	12	79.78	79.00	-2.7	13,983	-0.02%
2023/07/18	19.2	82.27	18	81.43	80.20	1.2	14,165	0.01%
2023/07/17	12.1	84.09	69	84.69	84.40	-57	14,604	-0.39%
2023/07/14	23	86.84	9.2	86.39	85.50	13.8	15,027	0.09%
2023/07/13	17.1	82.26	20.5	82.66	84.00	-3.4	15,484	-0.02%
2023/07/12	4	79.95	1.1	80.05	80.20	3	15,701	0.02%
2023/07/11	10.3	80.53	1	80.40	80.00	9.3	16,083	0.06%
2023/07/10	1	82.20	0	0.00	81.30	1	16,401	0.01%
2023/07/07	6	82.48	0.2	82.50	82.30	5.8	16,394	0.04%
2023/07/06	11	83.61	6.3	83.61	83.50	4.7	16,360	0.03%
2023/07/05	10	82.31	20.2	82.12	81.80	-10.2	16,184	-0.06%
2023/07/04	4	82.85	2	83.34	82.40	2	16,023	0.01%
2023/07/03	3	82.77	2	82.05	81.80	1	16,017	0.01%
2023/06/30	24	82.31	29.2	81.52	82.60	-5.2	15,975	-0.03%
2023/06/29	0	0.00	0	80.90	80.50	0	15,906	0.00%
2023/06/28	4	81.30	2	81.30	80.80	2	15,888	0.01%
2023/06/27	35	80.11	2	80.40	79.40	33	15,857	0.21%
2023/06/26	58	81.11	31	81.99	82.00	27	15,917	0.17%
2023/06/21	7	82.61	30	82.20	82.00	-23	16,007	-0.14%
2023/06/20	33	83.58	32	83.94	83.10	1	16,009	0.01%
2023/06/19	10	83.28	0	0.00	83.40	10	16,067	0.06%
2023/06/16	36	85.90	92.6	86.09	83.70	-56.6	16,268	-0.35%
2023/06/15	1.4	87.57	2	87.30	87.70	-0.7	16,050	0.00%
2023/06/14	0	0.00	8	87.78	87.40	-8	16,092	-0.05%
2023/06/13	0	0.00	2	88.70	87.10	-2	16,261	-0.01%
2023/06/12	6	87.73	2	88.00	86.80	4	16,486	0.02%
2023/06/09	4	87.05	3.2	87.59	87.80	0.8	16,587	0.01%
2023/06/08	48.2	88.20	8	88.05	87.10	40.2	16,894	0.24%
2023/06/07	8	89.30	7	89.96	89.70	1	17,277	0.01%
2023/06/06	19.2	88.44	2	88.95	88.50	17.2	17,427	0.10%
2023/06/05	9	92.48	15	92.37	90.60	-6	17,463	-0.03%
2023/06/02	10.5	90.61	6.1	91.14	90.60	4.4	17,273	0.03%
2023/06/01	64	91.33	44	91.34	89.60	20	17,110	0.12%
2023/05/31	11	85.78	9.8	87.12	87.60	1.2	16,730	0.01%
2023/05/30	122	86.53	85.2	87.31	86.60	36.8	16,779	0.22%	大買/
2023/05/29	0	0.00	2	83.60	82.80	-2	16,189	-0.01%
2023/05/26	3	82.60	4	82.83	82.20	-1	16,720	-0.01%
2023/05/25	29	84.26	4	85.06	83.40	25	16,790	0.15%
2023/05/24	5	84.60	9.2	83.82	85.30	-4.2	16,784	-0.03%
2023/05/23	16	84.33	8.2	84.50	83.70	7.8	16,779	0.05%
2023/05/22	16	83.88	16	82.71	84.20	0	16,625	0.00%
2023/05/19	7	80.91	11.1	80.77	80.40	-4.1	16,605	-0.02%
2023/05/18	26	81.77	12.2	81.72	81.80	13.8	17,232	0.08%
2023/05/17	10	80.67	38	81.17	81.10	-28	17,202	-0.16%
2023/05/16	9	78.17	5	78.84	79.60	4	16,929	0.02%
2023/05/15	3	77.60	0	0.00	76.70	3	16,975	0.02%
2023/05/12	12.2	77.22	4	77.50	78.30	8.2	17,522	0.05%
2023/05/11	12.2	77.22	4	77.50	75.90	8.2	17,605	0.05%
2023/05/10	4	78.25	10	78.49	79.10	-6	17,858	-0.03%
2023/05/09	5	77.38	0	0.00	77.10	5	18,040	0.03%
2023/05/08	6	77.73	2	78.10	78.10	4	18,373	0.02%
2023/05/05	4	77.70	4	77.93	77.40	0	19,117	0.00%
2023/05/04	9	77.11	0	0.00	77.80	9	20,127	0.04%
2023/05/03	12	78.80	31	78.74	77.60	-19	20,629	-0.09%
2023/05/02	1	80.90	31	80.17	80.00	-30	21,995	-0.14%
2023/04/28	3	81.83	27.2	80.99	80.60	-24.2	22,329	-0.11%
2023/04/27	14	80.53	0	0.00	80.50	14	22,911	0.06%
2023/04/26	0	0.00	4	79.20	79.80	-4	23,222	-0.02%
2023/04/25	19	80.75	14	81.31	78.50	5	23,224	0.02%
2023/04/24	6	80.50	2.2	80.32	80.90	3.8	23,268	0.02%
2023/04/21	1.2	80.53	5.2	80.32	80.30	-4	23,333	-0.02%
2023/04/20	37.2	80.63	20.5	79.87	82.00	16.7	23,300	0.07%
2023/04/19	48.4	84.84	17.1	84.21	83.20	31.3	23,430	0.13%
2023/04/18	84.3	84.26	197.1	83.79	85.70	-112.9	23,376	-0.48%	大賣/鉅額交易
2023/04/17	52	81.43	38.2	80.49	81.80	13.8	22,746	0.06%
2023/04/14	76.1	78.34	147.8	78.11	79.10	-71.7	22,664	-0.32%	大賣/
2023/04/13	32	76.39	43.2	77.29	77.60	-11.2	22,469	-0.05%
2023/04/12	4	75.15	1	75.50	75.60	3	22,228	0.01%
2023/04/11	7	75.24	2.8	75.82	74.70	4.2	22,378	0.02%
2023/04/07	0	0.00	0.4	74.31	74.30	-0.4	22,682	0.00%
2023/04/06	4.1	73.35	2	73.90	73.70	2.1	22,946	0.01%
2023/03/31	2	75.35	0	0.00	75.20	2	23,097	0.01%
2023/03/30	0	0.00	3.3	76.89	76.50	-3.3	23,290	-0.01%
2023/03/29	2	75.00	1	75.60	75.60	1	23,597	0.00%
2023/03/28	0	0.00	11	74.73	74.50	-11	24,135	-0.05%
2023/03/27	21	76.23	0	76.10	75.50	21	24,251	0.09%
2023/03/24	4	77.88	13.1	78.36	78.80	-9.1	24,380	-0.04%
2023/03/23	5	76.90	5	76.90	77.50	0	24,792	0.00%
2023/03/22	14.3	77.43	4	77.27	76.40	10.3	25,520	0.04%
2023/03/21	6.1	77.46	86.1	78.10	77.30	-80	25,958	-0.31%
2023/03/20	4	75.70	1.1	76.05	75.80	2.9	26,583	0.01%
2023/03/17	1	74.80	3.2	74.94	75.70	-2.2	26,757	-0.01%
2023/03/16	4.1	75.27	1	74.10	73.90	3.1	27,143	0.01%
2023/03/15	9	77.12	8	77.03	75.90	1	27,463	0.00%
2023/03/14	9.1	74.91	2.2	75.03	75.50	7	27,639	0.03%
2023/03/13	15	71.83	54	72.45	76.00	-39	27,805	-0.14%
2023/03/10	74.4	72.85	32	74.08	72.40	42.4	28,035	0.15%
2023/03/09	47.4	76.61	55	76.81	76.00	-7.6	28,440	-0.03%
2023/03/08	41.2	77.58	8	78.04	77.60	33.2	29,589	0.11%
2023/03/07	4	78.75	17	79.37	79.20	-13	31,679	-0.04%
2023/03/06	37	79.04	40.3	78.68	79.00	-3.3	32,545	-0.01%
2023/03/03	43	78.24	75	78.21	78.10	-32	33,580	-0.10%
2023/03/02	78.5	79.49	14	79.29	78.80	64.5	33,809	0.19%
2023/03/01	25	81.71	36	82.45	81.60	-11	34,331	-0.03%
2023/02/24	122	82.47	128.2	81.56	81.30	-6.2	34,926	-0.02%	大買/大賣/
2023/02/23	57.3	78.78	57.2	78.72	80.00	0.1	35,006	0.00%
2023/02/22	210	78.58	71.1	78.04	78.10	138.9	35,078	0.40%	大買/鉅額交易
2023/02/21	14	82.04	16.1	81.85	80.90	-2.1	35,210	-0.01%
2023/02/20	12	80.08	3	79.70	80.60	9	35,453	0.03%
2023/02/17	17	81.44	2	80.95	80.00	15	36,109	0.04%
2023/02/16	23	82.02	22.2	81.26	81.50	0.8	36,232	0.00%
2023/02/15	48	78.01	10.1	78.36	77.90	37.9	35,580	0.11%
2023/02/14	5	77.24	4	77.50	77.20	1	35,384	0.00%
2023/02/13	9	77.54	30	77.63	77.50	-21	35,365	-0.06%
2023/02/10	45	78.59	38	79.01	79.00	7	35,162	0.02%
2023/02/09	5	77.08	21.1	77.12	76.90	-16.1	34,580	-0.05%
2023/02/08	89	77.05	90	76.61	77.80	-1	34,426	0.00%
2023/02/07	27	77.52	3	77.70	77.80	24	34,045	0.07%
2023/02/06	44	78.07	80	77.83	77.50	-36	33,809	-0.11%
2023/02/03	91.1	79.27	59	79.81	78.10	32.1	33,486	0.10%
2023/02/02	142.1	81.03	90.5	80.47	79.50	51.5	32,779	0.16%	大買/
2023/02/01	79.2	84.15	72.8	84.12	84.50	6.4	31,891	0.02%
2023/01/31	98	79.92	112.3	80.01	82.90	-14.3	31,435	-0.05%	大賣/
2023/01/30	24	75.88	54.3	76.49	78.10	-30.3	30,031	-0.10%
2023/01/17	37	70.61	65.2	70.64	71.00	-28.2	29,893	-0.09%
2023/01/16	35.1	68.99	21.2	68.79	69.20	13.9	29,626	0.05%
2023/01/13	27	66.89	9	66.52	66.80	18	29,718	0.06%
2023/01/12	12	66.31	14	66.23	66.20	-2	29,684	-0.01%
2023/01/11	6	67.28	3.3	67.40	66.50	2.8	29,471	0.01%
2023/01/10	19	67.28	20	68.08	67.20	-1	29,388	0.00%
2023/01/09	6.1	67.82	87.1	67.78	68.20	-81	29,198	-0.28%
2023/01/06	33	66.21	17.2	65.99	66.20	15.8	28,481	0.06%
2023/01/05	42	65.88	20	65.78	65.70	22	27,989	0.08%
2023/01/04	6	65.02	3.1	65.27	65.70	2.9	27,698	0.01%
2023/01/03	21	63.39	26.3	63.21	63.20	-5.3	27,350	-0.02%
2022/12/30	4	61.78	3	62.33	62.00	1	27,175	0.00%
2022/12/29	3	60.40	1	59.80	61.40	2	27,061	0.01%
2022/12/28	0	0.00	22	61.61	61.60	-22	26,892	-0.08%
2022/12/27	23	61.63	13.2	61.81	61.90	9.8	26,747	0.04%
2022/12/26	14	60.65	10.2	61.02	61.10	3.8	26,468	0.01%
2022/12/23	191	59.32	187	59.08	59.10	4	26,197	0.02%	大買/大賣/
2022/12/22	22	60.04	3	60.13	59.70	19	25,954	0.07%
2022/12/21	11	60.91	10.1	59.70	60.00	0.9	25,720	0.00%
2022/12/20	7.2	63.04	2.1	61.46	61.40	5.1	25,370	0.02%
2022/12/19	9.1	63.84	1	63.80	64.20	8.1	24,857	0.03%
2022/12/16	182.1	64.19	166	64.43	64.10	16.1	24,654	0.07%	大買/大賣/
2022/12/15	22.1	66.84	24	67.89	66.50	-1.9	24,382	-0.01%
2022/12/14	18	66.44	39.6	67.06	66.80	-21.6	23,822	-0.09%
2022/12/13	310.1	65.05	293	65.57	65.00	17.1	23,062	0.07%	大買/大賣/
2022/12/12	20.1	64.47	39.3	63.51	66.60	-19.2	22,467	-0.09%
2022/12/09	10	62.35	7.1	62.12	62.30	2.9	21,593	0.01%
2022/12/08	23	63.31	6.2	62.98	63.00	16.8	21,338	0.08%
2022/12/07	29.3	63.71	10	63.85	63.40	19.3	20,901	0.09%
2022/12/06	21.5	65.83	25	65.00	64.90	-3.5	20,373	-0.02%
2022/12/05	24	67.30	28	67.20	66.90	-4	19,893	-0.02%
2022/12/02	34	67.35	24.3	66.98	66.70	9.7	19,576	0.05%
2022/12/01	47	67.21	48.4	67.50	67.90	-1.4	18,949	-0.01%
2022/11/30	110.5	64.75	121.5	64.80	65.20	-11	18,126	-0.06%	大買/大賣/
2022/11/29	720.2	65.07	728.9	64.72	63.70	-8.7	16,812	-0.05%	大買/大賣/
2022/11/28	159	62.38	151.2	62.90	64.80	7.8	14,714	0.05%	大買/大賣/
2022/11/25	33.1	58.98	75.3	60.03	60.60	-42.2	14,089	-0.30%
2022/11/24	22.1	57.04	14.8	57.13	57.70	7.3	12,958	0.06%
2022/11/23	18	57.43	24.7	57.14	57.10	-6.7	12,521	-0.05%
2022/11/22	72	54.62	57	54.73	54.90	15	11,541	0.13%
2022/11/21	48	52.46	55.2	52.49	54.10	-7.2	10,587	-0.07%
2022/11/18	36	49.02	5	49.32	49.20	31	9,933	0.31%
2022/11/17	60	51.05	114.3	50.46	50.20	-54.3	9,704	-0.56%	大賣/
2022/11/16	6	50.26	35	50.71	50.90	-29	9,257	-0.31%
2022/11/15	310	50.87	274.4	49.51	51.10	35.6	8,791	0.40%	大買/大賣/
2022/11/14	39	48.66	44.2	48.57	49.50	-5.2	7,961	-0.06%
2022/11/11	5	44.80	10.2	45.07	45.00	-5.2	7,484	-0.07%
2022/11/10	6.1	44.76	6	45.42	44.40	0.1	7,462	0.00%
2022/11/09	5	45.20	4	45.23	44.80	1	7,416	0.01%
2022/11/08	1	46.00	0	0.00	45.35	1	7,303	0.01%
2022/11/07	5	45.10	10.2	45.62	45.75	-5.2	7,330	-0.07%
2022/11/04	14	44.40	18	44.50	45.05	-4	7,310	-0.05%
2022/11/03	2	44.48	10	44.45	44.45	-8	7,270	-0.11%
2022/11/01	2	45.33	1	45.25	45.60	1	7,586	0.01%
2022/10/31	3	46.23	3	45.72	45.60	0	7,566	0.00%
2022/10/28	24	46.65	10	45.93	45.75	14	7,556	0.19%
2022/10/27	11	46.10	24.1	46.04	46.55	-13.1	7,447	-0.18%
2022/10/26	3	44.75	28	44.44	44.40	-25	7,331	-0.34%
2022/10/25	4	44.35	3	44.42	44.30	1	7,207	0.01%
2022/10/24	59	46.23	18.1	45.89	46.00	40.9	6,936	0.59%
2022/10/21	25	44.89	12	44.44	45.05	13	6,516	0.20%
2022/10/20	6	41.24	9	41.31	41.35	-3	5,996	-0.05%
2022/10/19	19	42.93	36	43.21	43.00	-17	5,965	-0.28%
2022/10/18	57	43.19	15	43.77	42.80	42	6,023	0.70%
2022/10/17	16	42.87	15	43.19	43.45	1	6,156	0.02%
2022/10/14	0	0.00	1	42.20	42.80	-1	6,177	-0.02%
2022/10/13	3	42.00	3	41.67	41.05	0	6,136	0.00%
2022/10/12	4	40.69	1	41.15	41.05	3	6,071	0.05%
2022/10/11	0	0.00	3	40.85	40.80	-3	6,175	-0.05%
2022/10/07	1	41.25	1.5	42.85	42.90	-0.5	6,221	-0.01%
2022/10/06	0.1	41.70	2	41.85	41.25	-1.9	6,295	-0.03%
2022/10/05	1	41.30	0	0.00	41.20	1	6,646	0.02%
2022/09/29	0	0.00	0.3	41.95	41.55	-0.3	7,232	0.00%
2022/09/28	0	0.00	3	41.50	41.20	-3	7,355	-0.04%
2022/09/26	18	41.85	18	42.38	41.85	0	7,436	0.00%
2022/09/19	2	42.00	10	42.00	41.95	-8	8,537	-0.09%
2022/09/16	37	41.99	15	42.21	41.95	22	8,792	0.25%
2022/09/15	10	42.15	0	0.00	42.05	10	9,548	0.10%
2022/09/08	20	41.79	35	42.11	42.35	-15	10,844	-0.14%
2022/09/07	15	41.93	0	0.00	41.85	15	11,040	0.14%
2022/09/06	0.4	42.20	0	0.00	42.05	0.4	11,057	0.00%
2022/09/02	64	43.15	80.2	42.93	43.85	-16.2	11,015	-0.15%
2022/09/01	53	43.19	29.2	43.26	43.20	23.8	10,804	0.22%
2022/08/31	1	40.95	1	41.20	41.25	0	10,484	0.00%
2022/08/30	1	40.45	0.3	40.73	40.60	0.7	10,489	0.01%
2022/08/29	20	40.25	21	40.15	40.15	-1	10,523	-0.01%
2022/08/26	0	0.00	0.1	41.10	41.00	-0.1	10,537	0.00%
2022/08/25	18	40.11	20.3	39.86	39.85	-2.3	10,558	-0.02%
2022/08/24	1	40.70	0	0.00	40.70	1	10,758	0.01%
2022/08/23	2.1	40.81	0	0.00	40.85	2.1	10,817	0.02%
2022/08/19	0	41.55	0	0.00	41.30	0	10,809	0.00%
2022/08/18	10.1	41.53	42	41.55	41.50	-31.9	10,867	-0.29%
2022/08/17	0	0.00	23	41.98	41.95	-23	10,930	-0.21%
2022/08/16	0	0.00	2	42.28	42.40	-2	10,886	-0.02%
2022/08/15	4	42.44	3	42.58	42.55	1	10,870	0.01%
2022/08/11	13	41.80	13	42.03	41.80	0	10,866	0.00%
2022/08/10	0.1	41.95	0	0.00	41.95	0.1	10,869	0.00%
2022/08/09	72	41.99	47	41.40	42.20	25	10,889	0.23%
2022/08/08	4	41.03	3	40.17	41.45	1	10,907	0.01%
2022/08/05	15	44.14	15	43.80	43.80	0	10,664	0.00%
2022/08/04	5.1	43.34	0	0.00	43.25	5.1	10,610	0.05%
2022/08/03	14	44.25	0	0.00	44.05	14	10,503	0.13%
2022/08/02	20.1	45.09	20	45.23	45.10	0.1	10,414	0.00%
2022/07/29	0	0.00	15.1	45.82	45.75	-15.1	10,334	-0.15%
2022/07/28	4	45.44	19	45.74	45.45	-15	10,296	-0.15%
2022/07/27	0	0.00	3	45.97	46.20	-3	10,234	-0.03%
2022/07/26	22	45.70	13	45.23	45.55	9	10,166	0.09%
2022/07/25	4	45.39	3	44.90	45.80	1	10,061	0.01%
2022/07/22	7	45.50	11	45.78	45.95	-4	9,867	-0.04%
2022/07/21	40	46.50	33	46.42	46.95	7	9,614	0.07%
2022/07/20	6	47.78	9	47.98	47.50	-3	9,444	-0.03%
2022/07/19	8	47.81	6	47.85	48.05	2	9,371	0.02%
2022/07/18	14	47.98	13.8	48.15	48.50	0.2	9,321	0.00%
2022/07/15	17	47.91	18	47.98	48.00	-1	9,207	-0.01%
2022/07/14	41	48.88	38.3	48.96	49.00	2.7	9,075	0.03%
2022/07/13	23	48.67	30.5	48.54	49.00	-7.5	8,896	-0.08%
2022/07/12	10	45.67	29.2	46.31	46.90	-19.2	8,479	-0.23%
2022/07/11	7	45.96	2.3	46.48	46.10	4.7	8,246	0.06%
2022/07/08	1	45.10	14.3	44.32	44.70	-13.3	8,045	-0.16%
2022/07/07	3	43.70	0	0.00	43.70	3	7,907	0.04%
2022/07/06	3	42.93	2	43.85	42.50	1	7,786	0.01%
2022/07/05	2	44.05	0	0.00	44.50	2	7,651	0.03%
2022/07/04	27	44.90	0	0.00	44.40	27	7,573	0.36%
2022/07/01	0	44.75	1	46.35	44.40	-1	7,468	-0.01%
2022/06/30	2	47.20	2	47.55	47.20	0	7,202	0.00%
2022/06/29	7	47.33	45	48.15	47.50	-38	6,978	-0.54%
2022/06/28	15	48.76	20	48.88	48.35	-5	6,707	-0.07%
2022/06/27	11	49.36	4	49.64	50.20	7	6,443	0.11%
2022/06/24	22	49.83	18.3	49.84	50.00	3.7	6,089	0.06%
2022/06/23	72.3	50.65	77.4	51.02	50.50	-5.1	5,800	-0.09%
2022/06/22	19	49.47	20	49.36	49.10	-1	4,986	-0.02%
2022/06/21	79	47.84	16.4	48.81	49.75	62.6	4,553	1.37%
2022/06/20	3	45.88	2	45.28	45.30	1	3,987	0.03%
2022/06/17	5	46.23	2.5	45.82	46.10	2.5	3,770	0.07%
2022/06/16	1	46.20	8	46.31	45.80	-7	3,557	-0.20%
2022/06/15	1	45.05	0.1	45.30	45.40	0.9	3,336	0.03%
2022/06/14	0	0.00	1	44.10	44.80	-1	3,285	-0.03%
2022/06/13	2	45.80	7	45.81	45.40	-5	3,201	-0.16%
2022/06/10	0	0.00	1.2	44.92	45.40	-1.2	3,116	-0.04%
2022/06/09	2	45.18	1.8	45.07	45.20	0.2	3,089	0.01%
2022/06/08	1	44.75	10.7	44.69	44.35	-9.7	3,099	-0.31%
2022/06/07	0.1	44.85	0.3	44.75	44.35	-0.2	3,070	-0.01%
2022/06/06	1	44.80	0	0.00	44.70	1	3,007	0.03%
2022/06/02	4.2	45.30	4	45.46	45.15	0.2	3,005	0.01%
2022/06/01	6	45.30	10.7	45.48	45.80	-4.7	2,937	-0.16%
2022/05/31	0	0.00	4.3	44.00	44.45	-4.3	2,668	-0.16%
2022/05/30	16	43.54	18.1	43.68	43.70	-2.1	2,530	-0.08%
2022/05/27	23	43.44	25.4	43.30	43.30	-2.4	2,472	-0.10%
2022/05/26	17	43.19	0.4	43.35	43.15	16.6	2,442	0.68%
2022/05/25	5	42.97	3.6	42.93	43.15	1.4	2,352	0.06%
2022/05/24	0	0.00	0.4	42.10	42.15	-0.4	2,309	-0.02%
2022/05/20	10	42.15	0	0.00	41.95	10	2,280	0.44%
2022/05/19	1	41.25	1	41.40	42.20	0	2,270	0.00%
2022/05/18	1	42.10	0	0.00	42.05	1	2,204	0.05%
2022/05/17	3	41.80	1	41.95	41.95	2	2,198	0.09%
2022/05/16	0	0.00	5	41.39	42.00	-5	2,128	-0.23%
2022/05/13	3	40.07	2	40.60	40.10	1	1,945	0.05%
2022/05/12	1	38.55	0	0.00	38.10	1	1,868	0.05%
2022/05/10	1	38.50	0	0.00	38.65	1	1,859	0.06%
2022/05/09	1	39.05	0	0.00	38.70	1	1,865	0.05%
2022/04/29	0	39.95	1	40.00	39.60	-1	1,908	-0.05%
2022/04/27	1	39.30	0	0.00	39.60	1	1,972	0.05%
2022/04/26	0	0.00	0.2	40.20	40.15	-0.2	2,049	-0.01%
2022/04/25	3	40.32	0	0.00	40.10	3	2,081	0.14%
2022/04/20	0	0.00	60	40.90	40.95	-60	2,209	-2.72%
2022/04/13	0	0.00	1	40.20	39.95	-1	2,372	-0.04%
2022/04/12	2	39.30	2	39.28	39.10	0	2,472	0.00%
2022/04/11	1	39.30	0	0.00	39.10	1	2,555	0.04%
2022/04/08	1	39.90	0	0.00	39.90	1	2,701	0.04%
2022/04/07	2	40.20	0	0.00	39.90	2	2,754	0.07%
2022/04/01	0	0.00	1	40.40	40.35	-1	2,797	-0.04%
2022/03/25	0	0.00	0.1	40.60	40.40	-0.1	2,888	0.00%
2022/03/24	0	0.00	0	40.55	40.55	0	2,930	0.00%
2022/03/18	0	0.00	1	39.75	39.80	-1	3,030	-0.03%
2022/03/17	1	39.35	0	0.00	39.60	1	3,024	0.03%
2022/03/16	0.3	38.90	0	0.00	39.00	0.3	3,028	0.01%
2022/03/15	3	38.80	1	38.90	38.85	2	3,033	0.07%
2022/03/11	4	39.45	0	0.00	39.05	4	3,025	0.13%
2022/03/10	1	40.35	0	0.00	40.30	1	2,959	0.03%
2022/03/09	0.4	39.25	0	0.00	39.30	0.4	2,948	0.01%
2022/03/08	1	39.40	0	0.00	38.90	1	2,973	0.03%
2022/03/07	2	40.00	60.7	40.19	39.70	-58.7	2,936	-2.00%
2022/03/04	0	0.00	10	41.00	40.90	-10	2,906	-0.34%
2022/03/02	0	0.00	0	41.20	41.25	0	3,053	0.00%
2022/02/25	20	40.55	0	0.00	40.85	20	3,128	0.64%
2022/02/24	41	40.81	1	40.85	40.70	40	3,250	1.23%
2022/02/22	0	0.00	1	42.00	41.75	-1	3,515	-0.03%
2022/02/21	0	0.00	0.5	42.80	42.75	-0.5	3,568	-0.01%
2022/02/17	0	0.00	11	42.20	42.25	-11	3,963	-0.28%
2022/02/10	5	41.90	0	0.00	41.85	5	4,201	0.12%
2022/02/09	0	0.00	2	41.90	42.00	-2	4,231	-0.05%
2022/02/08	0	0.00	20	42.10	42.05	-20	4,253	-0.47%
2022/01/25	21	40.85	4.3	40.88	40.80	16.7	4,417	0.38%
2022/01/24	1	41.05	0	0.00	41.35	1	4,453	0.02%
2022/01/21	0.3	41.80	0	0.00	41.35	0.3	4,537	0.01%
2022/01/20	0	0.00	2	42.00	42.00	-2	4,538	-0.04%
2022/01/19	11	41.80	1	42.55	41.80	10	4,576	0.22%
2022/01/18	1	43.00	1	42.75	42.75	0	4,557	0.00%
2022/01/17	10	43.05	10	43.10	43.10	0	4,644	0.00%
2022/01/14	2	43.73	1	43.40	43.55	1	4,736	0.02%
2022/01/13	2	43.08	3	43.47	43.45	-1	4,898	-0.02%
2022/01/11	0	0.00	1	43.00	42.75	-1	5,175	-0.02%
2022/01/07	1	43.70	1.3	43.69	43.60	-0.3	5,730	-0.01%
2022/01/06	1	43.40	1	43.15	43.60	0	5,794	0.00%
2022/01/05	21	42.98	23.5	43.50	43.55	-2.5	5,988	-0.04%
2022/01/04	3.9	42.88	13	42.85	43.25	-9.1	6,131	-0.15%
2022/01/03	2	42.40	4	42.69	42.85	-2	6,645	-0.03%
2021/12/30	0	0.00	3	41.90	41.90	-3	6,725	-0.04%
2021/12/29	0	0.00	0	42.00	42.05	0	6,916	0.00%
2021/12/28	0	0.00	3	41.93	41.85	-3	6,959	-0.04%
2021/12/27	0	0.00	3	41.93	42.00	-3	7,032	-0.04%
2021/12/24	1	41.70	1	42.35	42.30	0	7,180	0.00%
2021/12/22	1	41.55	0	0.00	41.60	1	7,395	0.01%
2021/12/20	0	0.00	24.2	42.27	41.85	-24.2	7,868	-0.31%
2021/12/15	3.2	41.23	1	41.15	41.15	2.2	8,731	0.03%
2021/12/14	0	0.00	6	41.23	41.10	-6	9,503	-0.06%
2021/12/09	3	41.80	0	0.00	41.70	3	10,150	0.03%
2021/12/08	1	42.25	1	41.70	41.70	0	10,165	0.00%
2021/12/07	1	41.55	8	41.64	41.90	-7	10,150	-0.07%
2021/12/06	0	0.00	5	41.45	41.55	-5	10,137	-0.05%
2021/12/03	0	0.00	1	41.45	41.45	-1	10,151	-0.01%
2021/12/02	1	41.25	1.4	41.30	41.30	-0.4	10,165	0.00%
2021/12/01	11	41.09	0	0.00	41.55	11	10,150	0.11%
2021/11/30	1	41.25	0	0.00	41.00	1	10,150	0.01%
2021/11/29	11	40.74	0	0.00	41.10	11	10,145	0.11%
2021/11/26	0	41.75	29	41.61	41.60	-29	10,092	-0.29%
2021/11/25	0	0.00	1	42.80	42.40	-1	10,021	-0.01%
2021/11/24	31	42.81	6.2	42.71	42.80	24.8	10,011	0.25%
2021/11/23	4.1	43.92	3	43.58	43.15	1.1	9,994	0.01%
2021/11/22	2	43.90	4	44.12	44.05	-2	9,908	-0.02%
2021/11/19	5	43.54	14	44.08	43.30	-9	9,740	-0.09%
2021/11/18	0	0.00	2	43.80	43.10	-2	9,587	-0.02%
2021/11/17	0	0.00	1	43.40	43.40	-1	9,523	-0.01%
2021/11/16	0.1	43.10	26.1	43.40	43.35	-26	9,379	-0.28%
2021/11/15	10	41.83	0	0.00	41.90	10	9,147	0.11%
2021/11/12	1	41.45	6	41.74	41.85	-5	9,137	-0.05%
2021/11/11	11	41.29	1	40.70	40.80	10	9,095	0.11%
2021/11/10	8	41.66	0	0.00	41.55	8	9,033	0.09%
2021/11/09	0	0.00	20	42.05	42.10	-20	9,018	-0.22%
2021/11/08	2	41.63	5	41.70	41.50	-3	8,969	-0.03%
2021/11/05	5	42.00	0	0.00	41.85	5	8,947	0.06%
2021/11/04	1	41.40	3	41.68	41.50	-2	8,966	-0.02%
2021/11/03	2.3	41.40	0.2	41.50	41.40	2.1	8,918	0.02%
2021/11/02	10	41.94	6	41.79	41.50	4	8,965	0.04%
2021/11/01	21	41.29	59.1	41.56	41.35	-38.1	8,871	-0.43%
2021/10/29	57	41.32	15	41.41	41.10	42	8,813	0.48%
2021/10/28	17	42.09	19	42.01	41.90	-2	8,730	-0.02%
2021/10/27	4	42.25	4.1	42.69	42.25	-0.1	8,705	0.00%
2021/10/26	12	42.49	0.6	42.40	42.40	11.4	8,666	0.13%
2021/10/25	0	0.00	3	42.73	42.70	-3	8,597	-0.03%
2021/10/22	11	42.62	20	42.90	42.20	-9	8,522	-0.11%
2021/10/21	16	42.48	49	43.05	43.10	-33	8,420	-0.39%
2021/10/20	26	41.92	5	41.78	41.40	21	8,208	0.26%
2021/10/19	8	42.18	0	0.00	41.90	8	8,091	0.10%
2021/10/18	16	43.52	160	43.92	42.15	-144	7,879	-1.83%	大賣/鉅額交易
2021/10/15	160	43.80	8	44.19	44.25	152	7,551	2.01%	大買/鉅額交易
2021/10/14	157	42.96	156	43.69	42.95	1	7,346	0.01%	大買/大賣/
2021/10/13	22	43.32	25	42.70	43.65	-3	7,244	-0.04%
2021/10/12	23	43.58	2	42.72	42.70	21	7,081	0.30%
2021/10/08	32	44.41	27	44.65	44.20	5	6,883	0.07%
2021/10/07	10	42.73	4	42.66	43.05	6	6,326	0.09%
2021/10/06	7	42.01	20	41.72	42.15	-13	6,118	-0.21%
2021/10/05	12	40.18	3	40.28	40.30	9	5,905	0.15%
2021/10/04	1	40.70	5	40.55	40.60	-4	5,852	-0.07%
2021/10/01	10.2	41.34	4.1	41.22	40.25	6.1	5,782	0.11%
2021/09/30	18	42.14	20	42.43	42.70	-2	5,642	-0.04%
2021/09/29	16	42.09	8.2	42.29	42.00	7.8	5,550	0.14%
2021/09/28	20	42.30	38	42.78	42.80	-18	5,453	-0.33%
2021/09/27	35.1	43.81	6	44.40	43.10	29.1	5,411	0.54%
2021/09/24	27	43.66	29	43.83	44.00	-2	5,138	-0.04%
2021/09/23	233	43.72	245	43.86	43.80	-12	4,989	-0.24%	大買/大賣/
2021/09/22	27	43.49	59.8	43.90	43.70	-32.8	4,756	-0.69%
2021/09/17	64	43.99	65.1	44.04	43.95	-1.1	4,291	-0.03%
2021/09/16	66.1	40.95	90	41.09	41.15	-23.9	3,610	-0.66%
2021/09/15	48	39.96	29	39.72	40.30	19	3,399	0.56%
2021/09/14	0	0.00	5	38.30	38.25	-5	3,195	-0.16%
2021/09/13	0	38.00	6	38.13	38.05	-6	3,189	-0.19%
2021/09/09	1	36.95	0	0.00	36.85	1	3,326	0.03%
2021/09/06	1.2	37.52	0	0.00	37.50	1.2	3,386	0.03%
2021/09/01	3	37.98	1	38.05	38.00	2	3,369	0.06%
2021/08/30	5	38.05	30	38.20	38.10	-25	3,373	-0.74%
2021/08/27	0.2	37.98	0	0.00	38.00	0.2	3,369	0.01%
2021/08/26	36	37.43	0	0.00	37.45	36	3,367	1.07%
2021/08/23	2	36.60	1	36.60	36.65	1	3,411	0.03%
2021/08/20	0	0.00	1	36.55	36.35	-1	3,439	-0.03%
2021/08/19	0.1	36.85	0	0.00	36.70	0.1	3,468	0.00%
2021/08/18	5.3	36.52	0	0.00	37.55	5.3	3,469	0.15%
2021/08/17	10.2	37.54	0	0.00	37.00	10.2	3,480	0.29%
2021/08/16	11.1	38.48	0	0.00	37.80	11.1	3,481	0.32%
2021/08/13	1.1	38.71	0	0.00	38.50	1.1	3,483	0.03%
2021/08/12	0.2	39.15	0	0.00	39.05	0.2	3,491	0.00%
2021/08/11	0.1	39.40	0	0.00	39.15	0.1	3,558	0.00%
2021/08/10	2	39.48	1	39.45	39.40	1	3,646	0.03%
2021/08/09	1	40.35	0	0.00	40.35	1	3,746	0.03%
2021/08/06	7	41.63	8	41.47	40.90	-1	3,899	-0.03%
2021/08/05	0	0.00	1	40.25	40.10	-1	3,965	-0.03%
2021/08/03	1	39.50	1	39.45	39.40	0	4,282	0.00%
2021/08/02	1	40.30	0	0.00	40.30	1	4,323	0.02%
2021/07/27	2	40.55	0	0.00	40.40	2	4,794	0.04%
2021/07/26	1	40.85	1	41.35	40.85	0	4,940	0.00%
2021/07/22	0	0.00	1	40.75	40.70	-1	5,087	-0.02%
2021/07/21	1	39.95	0	0.00	40.00	1	5,135	0.02%
2021/07/20	1	40.90	0	0.00	40.60	1	5,149	0.02%
2021/07/16	4	42.68	5.5	42.71	42.50	-1.5	5,419	-0.03%
2021/07/15	0	0.00	2	41.88	41.75	-2	5,568	-0.04%
2021/07/14	2	41.53	0	0.00	41.15	2	5,798	0.03%
2021/07/12	1	41.85	1	42.35	42.50	0	6,040	0.00%
2021/07/09	2	41.85	0	0.00	41.95	2	6,373	0.03%
2021/07/08	1	42.40	0	0.00	42.00	1	6,864	0.01%
2021/07/07	0	0.00	1	42.95	42.60	-1	7,496	-0.01%
2021/07/06	0	0.00	11	42.81	42.70	-11	7,871	-0.14%
2021/07/05	2	42.95	2	43.25	42.80	0	8,124	0.00%
2021/07/02	0	0.00	8	42.96	43.00	-8	8,189	-0.10%
2021/07/01	3	42.95	1	42.79	42.15	2	8,194	0.02%
2021/06/29	0	0.00	4	42.38	42.30	-4	8,331	-0.05%
2021/06/28	0	0.00	2	42.20	42.50	-2	8,484	-0.02%
2021/06/25	3	42.65	1	42.36	42.50	2	8,515	0.02%
2021/06/24	4	41.69	4.1	42.16	42.75	-0.1	8,614	0.00%
2021/06/23	1	40.85	6	40.83	41.60	-5	8,997	-0.06%
2021/06/22	0	0.00	8.3	39.90	40.00	-8.3	9,683	-0.09%
2021/06/21	0	0.00	1	39.85	39.50	-1	10,778	-0.01%
2021/06/18	2.2	40.55	0	0.00	40.50	2.2	10,830	0.02%
2021/06/17	0	0.00	2	40.23	40.20	-2	10,808	-0.02%
2021/06/16	0	0.00	8	39.97	40.05	-8	10,903	-0.07%
2021/06/15	1	39.40	3	39.40	39.40	-2	11,015	-0.02%
2021/06/09	1	39.65	0	0.00	39.35	1	11,374	0.01%
2021/06/08	2	39.70	0	0.00	39.65	2	11,406	0.02%
2021/06/04	0	0.00	2.2	39.98	40.15	-2.2	11,526	-0.02%
2021/06/01	1	39.85	6	39.93	40.10	-5	11,728	-0.04%
2021/05/31	4	39.79	0	0.00	39.45	4	11,793	0.03%
2021/05/28	7	39.69	3	39.68	39.70	4	11,827	0.03%
2021/05/27	6	38.78	0	0.00	38.80	6	11,868	0.05%
2021/05/26	2	39.53	1	39.75	39.80	1	11,895	0.01%
2021/05/25	2	39.75	73	40.06	39.55	-71	12,015	-0.59%
2021/05/24	3	39.33	2	39.28	39.50	1	12,265	0.01%
2021/05/21	0	0.00	2	39.38	39.20	-2	12,377	-0.02%
2021/05/20	72	38.69	1	39.30	38.60	71	12,562	0.57%
2021/05/19	4	38.98	1	39.25	39.20	3	12,798	0.02%
2021/05/18	2	36.63	7	38.02	38.85	-5	12,797	-0.04%
2021/05/17	15	36.37	3	37.38	36.00	12	12,762	0.09%
2021/05/14	1	39.50	15	39.38	38.90	-14	12,672	-0.11%
2021/05/13	6	37.59	2	38.60	38.40	4	12,556	0.03%
2021/05/12	6	37.53	1	40.35	38.10	5	12,478	0.04%
2021/05/11	9	40.50	6	40.87	40.60	3	12,357	0.02%
2021/05/10	0	0.00	2	43.23	43.20	-2	12,322	-0.02%
2021/05/07	2.1	41.71	45	41.75	42.90	-42.9	12,358	-0.35%
2021/05/05	0	0.00	32	40.99	40.40	-32	12,720	-0.25%
2021/05/04	17.1	40.09	0	0.00	40.50	17.1	12,698	0.13%
2021/05/03	10	43.74	3	44.33	42.95	7	12,571	0.06%
2021/04/29	3.3	45.79	1	46.00	45.40	2.3	12,565	0.02%
2021/04/28	11.1	45.16	2	45.50	45.15	9.1	12,567	0.07%
2021/04/27	1.1	45.32	0.3	45.60	45.60	0.8	12,645	0.01%
2021/04/26	12	45.01	0	0.00	44.75	12	12,694	0.09%
2021/04/22	10.4	45.43	12	46.05	44.35	-1.6	12,901	-0.01%
2021/04/21	14.6	46.62	1	46.60	46.50	13.6	12,842	0.11%
2021/04/20	7	47.15	8	47.60	47.85	-1	12,734	-0.01%
2021/04/19	8	46.51	23.1	46.38	46.40	-15.1	12,771	-0.12%
2021/04/16	6	45.61	7	45.76	45.65	-1	12,810	-0.01%
2021/04/15	10.3	46.01	9	45.67	45.55	1.3	12,884	0.01%
2021/04/14	13	46.52	9	47.09	47.20	4	12,794	0.03%
2021/04/13	10	47.17	26.6	47.30	46.80	-16.6	13,010	-0.13%
2021/04/12	23	46.44	45	46.06	46.30	-22	12,787	-0.17%
2021/04/09	8	44.78	10.6	44.83	44.70	-2.6	13,190	-0.02%
2021/04/08	6	43.85	7	44.01	44.05	-1	13,439	-0.01%
2021/04/07	7	43.92	15	44.00	43.95	-8	13,403	-0.06%
2021/04/06	3	44.05	3	44.10	44.00	0	13,536	0.00%
2021/04/01	7	43.95	29	44.02	44.45	-22	14,220	-0.15%
2021/03/31	2	44.03	15	44.10	44.05	-13	14,437	-0.09%
2021/03/30	1	43.20	1	43.45	43.35	0	14,258	0.00%
2021/03/29	16	43.10	4	43.63	43.45	12	14,224	0.08%
2021/03/26	113.1	43.39	87	44.61	43.25	26.1	14,084	0.19%	大買/
2021/03/25	71.2	45.90	17.4	46.14	45.10	53.8	13,578	0.40%
2021/03/24	111	46.43	143.6	44.35	46.65	-32.6	12,788	-0.25%	大買/大賣/
2021/03/23	1	42.45	2	42.93	42.45	-1	11,679	-0.01%
2021/03/22	1	41.75	0	0.00	42.45	1	11,591	0.01%
2021/03/19	10	42.23	3	42.55	42.10	7	11,540	0.06%
2021/03/18	15	43.23	3	43.32	42.80	12	11,438	0.10%
2021/03/17	5.8	43.91	6.1	43.48	43.30	-0.3	11,313	0.00%
2021/03/16	0.3	42.75	5	42.74	42.75	-4.8	11,058	-0.04%
2021/03/15	5	42.40	1	42.45	42.25	4	10,985	0.04%
2021/03/12	7	42.41	0	0.00	42.50	7	10,965	0.06%
2021/03/11	10	42.54	0	0.00	42.40	10	10,998	0.09%
2021/03/10	0	0.00	1	42.35	42.35	-1	10,968	-0.01%
2021/03/09	0	0.00	4	42.34	42.85	-4	10,911	-0.04%
2021/03/08	0	0.00	2	42.20	42.10	-2	10,839	-0.02%
2021/03/05	0.5	41.50	1	42.00	41.50	-0.5	10,725	0.00%
2021/03/04	1	41.95	1	42.30	41.60	0	10,714	0.00%
2021/03/03	1	41.95	2.6	41.47	41.85	-1.6	10,655	-0.02%
2021/03/02	2	41.80	4	41.69	41.20	-2	10,597	-0.02%
2021/02/26	2	41.78	2	41.65	41.65	0	10,553	0.00%
2021/02/24	8	42.20	1	43.10	41.40	7	10,518	0.07%
2021/02/23	2	43.58	9	43.54	43.55	-7	10,325	-0.07%
2021/02/22	0.1	42.95	4	43.15	42.90	-3.9	10,227	-0.04%
2021/02/19	14	42.77	6	42.57	43.70	8	10,159	0.08%
2021/02/18	3	41.03	0	0.00	41.10	3	9,965	0.03%
2021/02/17	3	40.70	1	40.35	40.90	2	10,053	0.02%
2021/02/05	3	40.22	5	40.27	40.00	-2	10,018	-0.02%
2021/02/04	3	40.70	3	40.43	40.35	0	9,982	0.00%
2021/02/03	2	41.15	0	0.00	40.95	2	9,973	0.02%
2021/02/02	0	0.00	2	41.20	41.15	-2	9,943	-0.02%
2021/02/01	2	40.35	0	0.00	40.45	2	9,892	0.02%
2021/01/29	11	41.74	17	41.33	40.90	-6	9,858	-0.06%
2021/01/28	17	41.74	2	41.93	41.35	15	9,789	0.15%
2021/01/27	11	42.43	11	42.92	43.20	0	9,589	0.00%
2021/01/26	6	41.69	0	0.00	41.10	6	9,261	0.06%
2021/01/25	10	42.60	11	41.81	41.95	-1	9,225	-0.01%
2021/01/22	2	41.40	0	0.00	43.20	2	9,197	0.02%
2021/01/21	32	41.87	29	41.12	40.95	3	9,061	0.03%
2021/01/20	0	0.00	4	41.84	41.45	-4	8,987	-0.04%
2021/01/19	8	43.54	5	42.99	43.05	3	8,845	0.03%
2021/01/18	2	42.80	10	43.04	43.55	-8	8,730	-0.09%
2021/01/15	11	43.51	7	42.79	42.75	4	8,578	0.05%
2021/01/14	9	44.88	0	0.00	44.30	9	8,366	0.11%
2021/01/13	0	0.00	7	44.72	44.45	-7	8,162	-0.09%
2021/01/12	36	45.07	72	44.08	43.95	-36	8,071	-0.45%
2021/01/11	24	46.94	31	47.00	46.80	-7	7,913	-0.09%
2021/01/08	98	47.72	79	46.82	46.55	19	7,853	0.24%
2021/01/07	49	49.45	44	48.08	48.00	5	7,662	0.07%
2021/01/06	220.2	49.42	201.7	49.99	49.00	18.5	7,415	0.25%	大買/大賣/
2021/01/05	149	49.11	157	49.43	48.85	-8	6,700	-0.12%	大買/大賣/
2021/01/04	211.3	50.12	178.7	47.71	50.90	32.6	6,279	0.52%	大買/大賣/
2020/12/31	23	44.42	34	45.83	46.90	-11	5,551	-0.20%
2020/12/30	1	42.20	6	42.22	42.85	-5	5,130	-0.10%
2020/12/29	21	42.70	25	42.03	42.20	-4	5,130	-0.08%
2020/12/28	65	43.51	32	43.76	43.50	33	4,966	0.66%
2020/12/25	8	39.19	7.6	40.78	41.05	0.4	4,236	0.01%
2020/12/24	2	37.30	2.6	37.28	37.35	-0.6	3,943	-0.01%
2020/12/23	4	36.89	1	36.80	37.20	3	3,965	0.08%
2020/12/22	16	37.07	5.3	38.02	37.00	10.7	3,990	0.27%
2020/12/17	0	0.00	3	36.90	36.90	-3	4,034	-0.07%
2020/12/16	0	0.00	1	37.50	37.50	-1	4,059	-0.02%
2020/12/14	1	36.80	0	0.00	36.70	1	4,295	0.02%
2020/12/11	1	36.75	0	0.00	36.80	1	4,351	0.02%
2020/12/10	0	0.00	5	37.45	37.65	-5	4,463	-0.11%
2020/12/07	1	37.80	0	0.00	37.65	1	4,911	0.02%
2020/12/04	3	38.45	44	38.37	38.45	-41	5,046	-0.81%
2020/12/03	3	38.45	0	0.00	38.25	3	5,035	0.06%
2020/12/02	0	0.00	0.5	38.20	38.55	-0.5	5,096	-0.01%
2020/11/26	0	0.00	1	39.20	39.20	-1	5,594	-0.02%
2020/11/24	4	38.99	4	38.91	38.75	0	6,017	0.00%
2020/11/23	0	0.00	1.5	40.25	40.10	-1.5	6,060	-0.02%
2020/11/20	2	39.65	7	39.95	40.05	-5	6,286	-0.08%
2020/11/18	0.8	38.70	1	38.40	39.00	-0.2	6,319	0.00%
2020/11/16	1	37.10	2	36.70	37.70	-1	6,399	-0.02%
2020/11/13	1	36.40	2.1	36.33	36.25	-1.1	6,375	-0.02%
2020/11/11	2	35.90	1	35.90	35.90	1	6,804	0.01%
2020/11/10	1	35.10	0	0.00	35.05	1	6,818	0.01%
2020/11/09	3	34.45	1	34.20	34.50	2	6,897	0.03%
2020/11/06	8	34.04	0	0.00	34.00	8	7,052	0.11%
2020/11/05	0	0.00	2	34.95	34.90	-2	7,399	-0.03%
2020/11/04	4	35.04	0	0.00	35.15	4	7,647	0.05%
2020/11/03	1	35.40	9	35.26	35.05	-8	7,742	-0.10%
2020/11/02	23	34.87	2	34.85	34.90	21	7,806	0.27%
2020/10/30	0	0.00	6.6	35.73	35.60	-6.6	7,864	-0.08%
2020/10/28	1	38.15	0	0.00	38.30	1	7,917	0.01%
2020/10/26	0	0.00	3	38.40	38.30	-3	8,080	-0.04%
2020/10/21	2	38.08	2	38.10	38.20	0	8,288	0.00%
2020/10/20	12	38.30	12	37.92	38.30	0	8,430	0.00%
2020/10/19	2	38.00	0	0.00	38.00	2	8,490	0.02%
2020/10/06	1	23.70	1	23.85	23.95	0	8,403	0.00%
2020/09/25	5	22.55	0	0.00	22.60	5	8,961	0.06%
2020/09/24	2	22.65	2	22.30	22.55	0	8,931	0.00%
2020/09/23	8	23.09	11	23.40	22.80	-3	8,866	-0.03%
2020/09/22	2	23.60	0	0.00	23.40	2	8,809	0.02%
2020/09/21	0	0.00	6	24.39	24.30	-6	8,759	-0.07%
2020/09/18	3	24.18	0	0.00	24.30	3	8,856	0.03%
2020/09/17	10	23.80	0	0.00	23.75	10	8,918	0.11%
2020/09/11	6	23.68	2	23.73	23.70	4	9,128	0.04%
2020/09/09	0	0.00	1	24.20	24.45	-1	9,265	-0.01%
2020/09/08	1	24.70	42	24.55	24.25	-41	9,286	-0.44%
2020/09/07	3	25.55	5.6	25.28	25.20	-2.6	9,275	-0.03%
2020/09/04	1	25.30	1	25.25	25.45	0	9,415	0.00%
2020/09/03	3	25.60	0	0.00	25.30	3	9,458	0.03%
2020/09/02	0	0.00	16	25.87	25.70	-16	9,787	-0.16%
2020/09/01	1	25.60	4	25.55	25.90	-3	10,242	-0.03%
2020/08/31	1	24.90	11	25.17	25.30	-10	10,258	-0.10%
2020/08/28	0	0.00	20	24.60	24.65	-20	10,694	-0.19%
2020/08/27	0	0.00	3	24.75	24.75	-3	10,730	-0.03%
2020/08/26	3	25.30	5	24.88	25.10	-2	10,706	-0.02%
2020/08/25	1	24.40	3	24.47	24.40	-2	10,706	-0.02%
2020/08/21	3	24.98	4	25.13	25.10	-1	10,745	-0.01%
2020/08/20	14	23.53	1	24.25	23.30	13	10,541	0.12%
2020/08/19	0	0.00	3	25.20	24.75	-3	10,319	-0.03%
2020/08/18	0	0.00	2	25.28	25.35	-2	10,271	-0.02%
2020/08/17	17	25.14	5	25.30	25.15	12	10,263	0.12%
2020/08/14	0	0.00	11	23.92	23.85	-11	10,253	-0.11%
2020/08/13	0	0.00	6	24.32	24.40	-6	10,722	-0.06%
2020/08/12	0	0.00	3	24.33	24.40	-3	11,160	-0.03%
2020/08/11	0	0.00	25	24.70	24.55	-25	11,315	-0.22%
2020/08/10	11	24.06	8	24.25	24.20	3	11,238	0.03%
2020/08/07	2	24.40	2	24.50	24.00	0	11,141	0.00%
2020/08/06	3	23.93	17	23.97	23.90	-14	10,896	-0.13%
2020/08/05	10	23.63	0	0.00	23.50	10	10,748	0.09%
2020/08/04	8	23.47	3	23.45	23.50	5	10,813	0.05%
2020/08/03	42	23.28	12	23.75	23.45	30	10,766	0.28%
2020/07/31	53	23.52	12	23.67	23.70	41	10,628	0.39%
2020/07/30	25	23.03	24	22.73	23.00	1	10,275	0.01%
2020/07/29	0	0.00	22	21.86	21.80	-22	10,056	-0.22%
2020/07/28	10	21.05	3	21.07	20.85	7	10,052	0.07%
2020/07/27	0	0.00	5	20.80	20.70	-5	10,058	-0.05%
2020/07/24	24	21.32	0	0.00	21.10	24	10,072	0.24%
2020/07/21	0	0.00	1	21.75	21.90	-1	10,042	-0.01%
2020/07/20	1	21.45	0	0.00	21.40	1	10,001	0.01%
2020/07/17	1	21.80	2	21.45	21.45	-1	10,058	-0.01%
2020/07/15	0	0.00	21	21.66	21.65	-21	10,074	-0.21%
2020/07/14	0	0.00	1	21.45	21.55	-1	10,050	-0.01%
2020/07/13	7	21.36	0	0.00	21.45	7	10,089	0.07%
2020/07/10	1	21.10	20	21.25	21.10	-19	10,118	-0.19%
2020/07/09	0	0.00	7	21.24	21.10	-7	10,131	-0.07%
2020/07/08	7	21.46	0	0.00	21.40	7	10,172	0.07%
2020/07/07	8	21.56	8	21.80	22.25	0	10,259	0.00%
2020/07/06	10	21.20	0	0.00	21.25	10	10,679	0.09%
2020/07/02	1	21.50	0	0.00	21.25	1	11,299	0.01%
2020/07/01	0	0.00	10	21.25	21.35	-10	11,619	-0.09%
2020/06/30	1	21.25	0	0.00	21.55	1	11,996	0.01%
2020/06/29	5	21.05	1	21.40	21.15	4	12,611	0.03%
2020/06/24	0	0.00	1	21.75	21.90	-1	12,541	-0.01%
2020/06/23	0	0.00	10	22.10	22.15	-10	12,518	-0.08%
2020/06/22	0	0.00	2	22.45	22.55	-2	12,531	-0.02%
2020/06/19	1	22.55	14	22.60	22.50	-13	12,547	-0.10%
2020/06/18	10	22.35	3	22.68	22.50	7	12,504	0.06%
2020/06/16	1	22.80	0	0.00	22.80	1	12,489	0.01%
2020/06/15	2	22.75	7	22.39	22.10	-5	12,420	-0.04%
2020/06/12	97	22.26	107	22.26	22.25	-10	12,415	-0.08%	大賣/
2020/06/11	10	22.80	5	23.10	22.70	5	12,296	0.04%
2020/06/10	0	0.00	4	23.48	23.85	-4	12,240	-0.03%
2020/06/09	1	23.90	11	24.09	23.85	-10	12,160	-0.08%
2020/06/08	9	23.68	27	23.40	23.20	-18	11,764	-0.15%
2020/06/05	2	22.75	1	22.20	22.30	1	11,237	0.01%
2020/06/04	13	22.05	34.5	22.11	22.35	-21.5	11,126	-0.19%
2020/06/03	0	0.00	5	20.26	20.35	-5	10,578	-0.05%
2020/06/01	1	20.25	312	20.17	20.30	-311	10,650	-2.92%	大賣/鉅額交易
2020/05/28	2	20.08	4	20.39	19.80	-2	10,651	-0.02%
2020/05/26	10	19.94	9	20.35	19.90	1	10,745	0.01%
2020/05/25	10	20.24	26	20.19	20.25	-16	10,725	-0.15%
2020/05/22	2	20.10	11	20.10	20.05	-9	10,719	-0.08%
2020/05/21	82	20.59	88	20.59	20.60	-6	10,663	-0.06%
2020/05/20	27	20.21	31	20.10	20.35	-4	10,541	-0.04%
2020/05/19	9	19.21	43	19.19	19.70	-34	10,116	-0.34%
2020/05/18	18	17.61	8	17.81	17.95	10	9,692	0.10%
2020/05/15	11	16.95	0	0.00	16.90	11	9,511	0.12%
2020/05/14	10	16.75	0	0.00	16.70	10	9,458	0.11%
2020/05/11	5	16.67	0	0.00	16.90	5	9,800	0.05%
2020/05/07	2	16.55	1	16.45	16.45	1	10,091	0.01%
2020/04/30	6	17.48	5	17.41	17.40	1	10,060	0.01%
2020/04/29	26	17.42	0	0.00	17.55	26	9,996	0.26%
2020/04/28	288	16.89	1	16.70	16.90	287	9,978	2.88%	大買/鉅額交易
2020/04/27	1	16.90	0	0.00	17.10	1	9,904	0.01%
2020/04/24	0	0.00	1	16.70	16.70	-1	9,845	-0.01%
2020/04/23	4	16.98	10	16.85	17.00	-6	9,776	-0.06%
2020/04/22	1	16.30	0	0.00	16.55	1	9,690	0.01%
2020/04/21	8	17.03	2	17.10	16.75	6	9,616	0.06%
2020/04/20	5	17.73	0	0.00	17.70	5	9,464	0.05%
2020/04/17	22	18.09	9	18.54	17.80	13	9,427	0.14%
2020/04/16	1	17.85	24	18.14	18.20	-23	9,317	-0.25%
2020/04/15	0	0.00	2	18.68	18.35	-2	9,244	-0.02%
2020/04/14	2	18.68	0	0.00	18.45	2	9,153	0.02%
2020/04/13	10	18.80	6	18.88	18.70	4	9,024	0.04%
2020/04/10	2	18.65	1.6	18.73	18.75	0.5	8,882	0.01%
2020/04/09	25.7	18.81	22	18.94	18.50	3.7	8,637	0.04%
2020/04/08	4	17.68	18	17.89	18.15	-14	7,968	-0.18%
2020/04/07	12	16.12	70	16.00	16.50	-58	7,539	-0.77%
2020/04/06	274	15.54	212	14.89	15.55	62	7,210	0.86%	大買/大賣/
2020/04/01	42	14.78	3	14.72	14.85	39	6,853	0.57%
2020/03/31	23	14.75	12	14.83	14.70	11	6,443	0.17%
2020/03/27	6	16.45	0	0.00	16.30	6	5,786	0.10%
2020/03/26	1	16.65	0	0.00	16.65	1	5,713	0.02%
2020/03/25	0	0.00	2	15.70	15.50	-2	5,625	-0.04%
2020/03/24	3	14.75	0	0.00	14.65	3	5,551	0.05%
2020/03/20	1	15.20	0	0.00	15.15	1	5,562	0.02%
2020/03/19	0	0.00	1	15.15	14.50	-1	5,495	-0.02%
2020/03/17	1	16.65	0	0.00	16.40	1	5,310	0.02%
2020/03/12	5	18.76	8	18.81	18.60	-3	5,023	-0.06%
2020/03/11	0	0.00	2	20.13	19.65	-2	4,910	-0.04%
2020/03/09	3	20.47	2	20.10	20.10	1	4,794	0.02%
2020/03/06	15	20.50	3	20.35	20.35	12	4,655	0.26%
2020/03/05	2	21.05	0	0.00	21.00	2	4,563	0.04%
2020/03/04	1	21.00	20	20.99	21.15	-19	4,486	-0.42%
2020/03/03	0	0.00	1	21.00	20.85	-1	4,407	-0.02%
2020/03/02	10	20.10	0	0.00	20.30	10	4,305	0.23%
2020/02/27	23	21.00	25	21.32	20.40	-2	4,172	-0.05%
2020/02/26	9	21.50	5	21.57	21.55	4	4,034	0.10%
2020/02/25	0	0.00	7	20.69	20.80	-7	3,835	-0.18%
2020/02/21	0	0.00	2	20.93	20.95	-2	3,682	-0.05%
2020/02/20	0	0.00	12	21.01	21.05	-12	3,614	-0.33%
2020/02/19	0	0.00	15	20.80	20.90	-15	3,444	-0.44%
2020/02/17	0	0.00	0.2	20.00	20.05	-0.2	3,311	-0.01%
2020/02/13	1	20.10	1	20.05	20.00	0	3,221	0.00%
2020/02/12	0	0.00	1	19.80	20.05	-1	3,161	-0.03%
2020/02/11	0	0.00	34	20.06	19.65	-34	3,040	-1.12%
2020/02/10	16	19.58	26	19.98	19.90	-10	2,847	-0.35%
2020/02/07	10	18.80	6	19.05	19.25	4	2,539	0.16%
2020/02/06	21	18.46	0	0.00	18.75	21	2,407	0.87%
2020/02/05	1	17.55	0	0.00	17.55	1	2,352	0.04%
2020/02/04	0	0.00	3	17.35	17.35	-3	2,323	-0.13%
2020/02/03	3	17.15	0	0.00	17.15	3	2,303	0.13%
2020/01/31	1	18.00	0	0.00	17.90	1	2,244	0.04%
2020/01/30	2	18.15	0	0.00	17.95	2	2,238	0.09%
2020/01/20	1	19.20	1	19.20	19.20	0	2,140	0.00%
2020/01/17	1	19.30	0	0.00	19.25	1	2,146	0.05%
2020/01/16	1	19.00	0	0.00	19.10	1	2,143	0.05%
2020/01/13	1	18.90	0	0.00	18.95	1	2,229	0.04%
2020/01/10	1	18.85	1	18.95	19.00	0	2,303	0.00%
2020/01/08	1	18.60	0	0.00	18.70	1	2,348	0.04%
2020/01/06	0	0.00	1	19.20	19.20	-1	2,347	-0.04%
2020/01/03	1	19.55	0	0.00	19.50	1	2,391	0.04%
2020/01/02	2	19.63	12	19.62	19.60	-10	2,383	-0.42%
2019/12/30	0	0.00	1	19.45	19.50	-1	2,418	-0.04%
2019/12/23	1	19.45	0	0.00	19.35	1	2,563	0.04%
2019/12/19	4	19.55	0	0.00	19.45	4	2,550	0.16%
2019/12/18	13	19.68	0	0.00	19.65	13	2,554	0.51%
2019/12/17	0	0.00	5	19.62	19.75	-5	2,559	-0.20%
2019/12/16	2	19.25	0	0.00	19.20	2	2,516	0.08%
2019/12/13	1	19.10	0	0.00	18.95	1	2,589	0.04%
2019/12/06	1	18.90	0	0.00	18.80	1	2,894	0.03%
2019/12/05	0	0.00	0.1	18.85	18.80	-0.1	3,019	0.00%
2019/12/04	1	18.95	0	0.00	18.95	1	3,010	0.03%
2019/11/28	0	0.00	3	19.10	19.15	-3	3,038	-0.10%
2019/11/27	0	0.00	1	18.90	18.80	-1	3,037	-0.03%
2019/11/26	6	18.80	0	0.00	18.80	6	3,052	0.20%
2019/11/22	1	18.90	0	0.00	18.80	1	3,102	0.03%
2019/11/19	0	0.00	1	18.85	19.00	-1	3,135	-0.03%
2019/11/15	4	18.53	11	18.51	18.70	-7	3,276	-0.21%
2019/11/14	11	19.05	13	19.04	19.00	-2	3,218	-0.06%
2019/11/13	8	19.09	10	19.05	19.05	-2	3,257	-0.06%
2019/11/12	0	0.00	41	19.15	19.15	-41	3,317	-1.24%
2019/11/11	0	0.00	4	19.30	19.20	-4	3,510	-0.11%
2019/11/06	1	19.50	0	0.00	19.50	1	3,789	0.03%
2019/11/05	3	19.70	0	0.00	19.70	3	3,820	0.08%
2019/11/04	2	19.70	0	0.00	19.60	2	3,884	0.05%
2019/10/29	3	19.50	0	0.00	19.50	3	4,174	0.07%
2019/10/28	1	19.65	0	0.00	19.60	1	4,286	0.02%
2019/10/25	2	19.65	0	0.00	19.65	2	4,554	0.04%
2019/10/23	1	19.65	0	0.00	19.65	1	4,951	0.02%
2019/10/22	7	19.74	51	19.75	19.80	-44	4,970	-0.89%
2019/10/18	0	0.00	6	19.60	19.50	-6	5,082	-0.12%
2019/10/17	0	0.00	1.1	19.70	19.70	-1.1	5,096	-0.02%
2019/10/16	0	0.00	1	19.40	19.55	-1	5,099	-0.02%
2019/10/09	1	19.10	0	0.00	18.95	1	5,240	0.02%
2019/10/07	2	19.30	0.2	19.60	19.40	1.8	5,512	0.03%
2019/10/04	1	19.30	0	0.00	19.40	1	5,551	0.02%
2019/10/03	11	19.41	6	19.25	19.35	5	5,561	0.09%
2019/10/02	4	19.58	0	0.00	19.60	4	5,636	0.07%
2019/10/01	0	0.00	3	19.88	19.80	-3	5,725	-0.05%
2019/09/27	3	19.78	2	19.80	19.65	1	5,854	0.02%
2019/09/26	1	20.15	0	0.00	20.15	1	5,899	0.02%
2019/09/23	0	0.00	0.1	20.40	20.30	-0.1	6,249	0.00%
2019/09/19	2.6	20.68	2	20.63	20.60	0.6	6,527	0.01%
2019/09/18	1	20.45	8	20.38	20.40	-7	6,707	-0.10%
2019/09/17	13	20.37	0	0.00	20.10	13	6,676	0.19%
2019/09/16	0	0.00	23.1	21.20	21.35	-23.1	6,610	-0.35%
2019/09/12	0	0.00	2	21.15	21.10	-2	6,819	-0.03%
2019/09/11	12	20.96	0	0.00	20.95	12	6,892	0.17%
2019/09/10	41	21.08	3	21.13	21.10	38	6,912	0.55%
2019/09/09	18	21.42	1	21.65	21.35	17	6,974	0.24%
2019/09/06	0	0.00	1	20.80	20.85	-1	6,919	-0.01%
2019/09/05	10	20.75	5	20.80	20.85	5	7,119	0.07%
2019/09/04	26	20.82	0	0.00	20.90	26	7,295	0.36%
2019/09/03	24	20.88	0	0.00	20.85	24	7,420	0.32%
2019/08/29	0	0.00	1	21.00	20.90	-1	7,911	-0.01%
2019/08/28	1	21.00	1	20.95	21.15	0	8,083	0.00%
2019/08/26	1	20.80	5	20.72	20.70	-4	8,468	-0.05%
2019/08/23	0	0.00	0	21.00	20.95	0	8,667	0.00%
2019/08/22	0	0.00	4	21.03	21.00	-4	9,296	-0.04%
2019/08/21	0	0.00	17	20.80	20.95	-17	9,722	-0.17%
2019/08/20	7	20.89	65	20.87	20.60	-58	10,331	-0.56%
2019/08/19	0	0.00	1	21.30	21.15	-1	10,315	-0.01%
2019/08/16	0	0.00	26	21.40	21.30	-26	10,429	-0.25%
2019/08/15	19	21.17	17	21.17	21.10	2	10,583	0.02%
2019/08/14	7	21.66	22	21.73	21.90	-15	10,655	-0.14%
2019/08/13	17	22.42	26.3	22.57	22.25	-9.3	10,900	-0.09%
2019/08/12	21	22.36	33	22.87	23.15	-12	11,551	-0.10%
2019/08/08	6	23.00	1	22.95	23.20	5	11,763	0.04%
2019/08/07	2	22.98	5	22.92	23.00	-3	11,837	-0.03%
2019/08/06	11	22.35	0	0.00	22.70	11	12,036	0.09%
2019/08/05	0	0.00	2	23.05	22.90	-2	12,002	-0.02%
2019/08/02	3	22.98	0	0.00	23.05	3	11,956	0.03%
2019/08/01	9	23.46	2	23.80	23.60	7	11,864	0.06%
2019/07/31	0	0.00	10	24.13	24.00	-10	11,789	-0.08%
2019/07/30	2	24.10	5	24.24	24.30	-3	11,699	-0.03%
2019/07/29	11	24.37	8	24.33	24.45	3	11,611	0.03%
2019/07/26	1	24.05	17.3	23.72	23.90	-16.3	11,344	-0.14%
2019/07/25	10	22.42	5	22.55	22.65	5	10,970	0.05%
2019/07/24	8	22.40	19	22.44	22.35	-11	10,959	-0.10%
2019/07/23	0	0.00	52	22.56	22.55	-52	10,920	-0.48%
2019/07/22	5	23.15	20	23.20	23.20	-15	10,850	-0.14%
2019/07/19	13	23.43	11	23.77	23.35	2	10,746	0.02%
2019/07/18	0	0.00	3	23.40	23.45	-3	10,663	-0.03%
2019/07/17	4	23.45	10	23.47	23.45	-6	10,646	-0.06%
2019/07/16	4	23.50	0	0.00	23.45	4	10,642	0.04%
2019/07/15	21	23.72	30	23.76	23.90	-9	10,573	-0.09%
2019/07/12	45	23.53	10	23.60	23.15	35	10,479	0.33%
2019/07/11	4	23.83	40	23.96	23.95	-36	10,325	-0.35%
2019/07/10	8	23.92	6	23.89	23.85	2	10,321	0.02%
2019/07/09	13	23.70	1	23.85	23.80	12	10,487	0.11%
2019/07/08	1	23.70	5	23.66	23.60	-4	10,552	-0.04%
2019/07/05	43	23.77	7	23.67	23.60	36	10,474	0.34%
2019/07/04	2	23.50	67	23.49	23.50	-65	10,403	-0.62%
2019/07/03	12	23.03	14	23.22	23.00	-2	10,384	-0.02%
2019/07/02	0	0.00	14	23.53	23.45	-14	10,383	-0.13%
2019/07/01	0	0.00	14	23.20	23.25	-14	10,231	-0.14%
2019/06/28	14	22.68	1	22.75	22.80	13	10,096	0.13%
2019/06/27	6	22.86	11	22.80	22.80	-5	10,070	-0.05%
2019/06/26	82	22.93	31	23.00	22.95	51	10,027	0.51%
2019/06/25	2	22.55	51	22.58	22.60	-49	10,079	-0.49%
2019/06/24	16	22.04	0	0.00	22.10	16	9,829	0.16%
2019/06/21	17	22.15	21	22.25	22.05	-4	9,757	-0.04%
2019/06/20	10	22.10	5	22.11	22.15	5	9,569	0.05%
2019/06/19	9	21.60	4.6	21.66	21.80	4.4	9,332	0.05%
2019/06/18	11	21.54	0	0.00	21.50	11	9,249	0.12%
2019/06/17	12	21.46	0	0.00	21.45	12	9,199	0.13%
2019/06/13	6	21.52	42	21.59	21.60	-36	9,022	-0.40%
2019/06/12	11	22.26	0	0.00	22.00	11	8,821	0.12%
2019/06/11	2	22.55	0	0.00	22.60	2	8,623	0.02%
2019/06/10	1	22.65	0	0.00	22.50	1	8,484	0.01%
2019/06/06	3	22.70	40	22.56	22.55	-37	8,361	-0.44%
2019/06/05	2	23.33	3	23.12	23.20	-1	8,178	-0.01%
2019/06/04	6	23.13	30	23.10	23.10	-24	7,985	-0.30%
2019/06/03	7	23.46	1	23.40	23.25	6	7,805	0.08%
2019/05/31	16	23.83	0	0.00	23.85	16	7,586	0.21%
2019/05/29	107	24.60	19	24.56	24.00	88	7,142	1.23%	大買/
2019/05/28	5	24.10	0	0.00	23.55	5	6,501	0.08%
2019/05/27	1	23.80	16	23.15	23.95	-15	6,045	-0.25%
2019/05/22	1	22.60	18	22.59	22.55	-17	5,186	-0.33%
2019/05/21	0	0.00	11	22.20	22.25	-11	4,989	-0.22%
2019/05/20	0	0.00	5	22.49	22.50	-5	4,829	-0.10%
2019/05/17	21	22.05	31	22.21	22.15	-10	4,370	-0.23%
2019/05/16	1	20.80	20	20.78	20.50	-19	3,649	-0.52%
2019/05/15	0	0.00	1	19.95	20.30	-1	3,246	-0.03%
2019/05/13	1	19.50	0	0.00	19.60	1	2,878	0.03%
2019/05/06	1	19.35	1	19.20	19.25	0	2,864	0.00%
2019/04/22	0	0.00	2	19.95	19.90	-2	2,783	-0.07%
2019/04/15	9	19.79	0	0.00	19.30	9	2,627	0.34%
2019/04/10	0	0.00	1	20.70	20.70	-1	2,286	-0.04%
2019/04/09	0	0.00	50	20.25	20.60	-50	2,251	-2.22%
2019/04/01	0	0.00	149	19.69	19.70	-149	2,102	-7.09%	大賣/鉅額交易
2019/03/29	0	0.00	3	19.90	19.45	-3	2,083	-0.14%
2019/03/28	103	19.88	49	20.05	19.90	54	2,029	2.66%	大買/
2019/03/25	149	18.80	0	0.00	18.80	149	1,977	7.53%	大買/鉅額交易
2019/03/20	0	0.00	1	18.95	18.95	-1	2,178	-0.05%
2019/03/11	0	0.00	1	18.75	19.00	-1	3,947	-0.03%
2019/02/25	0	0.00	1	19.00	19.00	-1	4,124	-0.02%
2019/02/22	0	0.00	1	18.75	18.95	-1	4,106	-0.02%
2019/02/21	0	0.00	2	18.70	18.70	-2	4,074	-0.05%
2019/02/19	2	18.75	0	0.00	18.70	2	4,058	0.05%
2019/02/14	0	0.00	3	18.50	18.50	-3	4,018	-0.07%
2019/02/13	1	18.45	0	0.00	18.50	1	4,016	0.02%
2019/02/11	0	0.00	12	18.50	18.40	-12	4,049	-0.30%
2019/01/29	0	0.00	1	18.45	18.50	-1	4,053	-0.02%
2019/01/17	1	18.05	0	0.00	18.05	1	4,132	0.02%
2019/01/09	1	17.95	0	0.00	17.90	1	4,206	0.02%
2019/01/08	0	0.00	1	17.80	17.80	-1	4,224	-0.02%
2019/01/04	0	0.00	2	17.65	17.70	-2	4,275	-0.05%
2019/01/02	0	0.00	1	17.95	17.95	-1	4,399	-0.02%
2018/12/25	0	0.00	1	18.35	18.25	-1	4,443	-0.02%
2018/12/24	0	0.00	4	18.56	18.55	-4	4,446	-0.09%
2018/12/22	0	0.00	100	19.00	18.90	-100	4,408	-2.27%
2018/12/21	0	0.00	1	19.25	19.25	-1	4,489	-0.02%
2018/12/18	0	0.00	1	19.35	19.35	-1	4,449	-0.02%
2018/12/14	0	0.00	5	20.55	20.55	-5	4,241	-0.12%
2018/12/12	0	0.00	6	20.10	20.10	-6	4,143	-0.14%
2018/12/11	1	19.90	0	0.00	19.80	1	4,108	0.02%
2018/12/10	0	0.00	1	20.05	20.10	-1	4,107	-0.02%
2018/12/07	1	20.10	2	20.08	20.05	-1	4,060	-0.02%
2018/12/06	5	20.20	0	0.00	20.05	5	3,944	0.13%
2018/12/05	346	20.94	250	20.53	21.00	96	3,702	2.59%	大買/大賣/
2018/12/04	305	18.40	40	19.16	20.00	265	2,803	9.45%	大買/鉅額交易
2018/12/03	0	0.00	300	18.27	18.20	-300	2,479	-12.10%	大賣/鉅額交易
2018/11/27	0	0.00	1	18.00	18.00	-1	2,341	-0.04%
2018/11/23	1	17.70	0	0.00	17.75	1	2,388	0.04%
2018/11/22	1	18.20	0	0.00	17.95	1	2,401	0.04%
2018/11/19	1	18.25	0	0.00	18.20	1	2,398	0.04%
2018/11/06	0	0.00	2	18.10	18.15	-2	2,532	-0.08%
2018/11/02	2	17.95	0	0.00	18.00	2	2,561	0.08%
2018/10/25	0	0.00	50	18.00	17.95	-50	2,650	-1.89%
2018/10/19	1	18.60	0	0.00	18.55	1	2,641	0.04%
2018/10/17	1	19.10	0	0.00	19.05	1	2,641	0.04%
2018/10/16	11	19.40	0	0.00	19.10	11	2,604	0.42%
2018/10/12	1	19.45	0	0.00	19.60	1	2,525	0.04%
2018/10/02	0	0.00	1	21.60	21.55	-1	2,354	-0.04%
2018/09/28	50	21.55	0	0.00	21.70	50	2,325	2.15%
2018/09/27	0	0.00	5	21.20	21.20	-5	2,245	-0.22%
2018/09/26	0	0.00	3	21.05	21.15	-3	2,255	-0.13%
2018/09/18	1	21.05	1	21.10	21.15	0	2,479	0.00%
2018/09/05	0	0.00	1	20.95	20.85	-1	2,932	-0.03%
2018/08/31	1	21.00	0	0.00	21.05	1	3,042	0.03%
2018/08/30	2	20.95	0	0.00	21.05	2	3,052	0.07%
2018/08/28	0	0.00	5.7	20.74	20.75	-5.7	3,085	-0.18%
2018/08/24	1	20.60	20	20.65	20.60	-19	3,156	-0.60%
2018/08/22	0	0.00	50	20.49	20.45	-50	3,234	-1.55%
2018/08/20	2	20.25	30	20.25	20.30	-28	3,283	-0.85%
2018/08/17	0	0.00	33	20.30	20.30	-33	3,286	-1.00%
2018/08/13	1	20.70	0	0.00	20.70	1	3,393	0.03%
2018/08/10	5	21.10	3	21.10	21.15	2	3,482	0.06%
2018/08/08	1	21.00	0	0.00	21.00	1	3,629	0.03%
2018/08/07	7	21.10	0	0.00	21.05	7	3,681	0.19%
2018/08/06	1	21.05	10	21.15	21.05	-9	3,922	-0.23%
2018/08/02	2	21.35	2	21.35	21.20	0	3,905	0.00%
2018/07/26	2	21.20	0	0.00	21.10	2	3,773	0.05%
2018/07/25	8	21.11	0	0.00	21.15	8	3,767	0.21%
2018/07/18	6	20.74	0	20.80	20.80	6	3,732	0.16%
2018/07/17	0	0.00	30	21.05	21.25	-30	3,705	-0.81%
2018/07/16	0	0.00	2	21.15	21.15	-2	3,664	-0.05%
2018/07/13	1	21.00	0	0.00	21.10	1	3,664	0.03%
2018/07/09	2	20.73	0	20.85	20.70	2	3,649	0.05%
2018/07/05	1	20.80	1	20.90	20.85	0	3,629	0.00%
2018/07/04	0	0.00	1	20.85	20.85	-1	3,666	-0.03%
2018/07/02	1	21.25	0	0.00	21.20	1	3,655	0.03%
2018/06/29	2	21.25	0	0.00	21.10	2	3,658	0.05%
2018/06/28	1	21.50	0	0.00	21.45	1	3,551	0.03%
2018/06/26	0	0.00	2	21.85	21.85	-2	3,441	-0.06%
2018/06/25	1	21.90	1	22.20	21.75	0	3,444	0.00%
2018/06/22	1	21.80	6	21.88	22.15	-5	3,429	-0.15%
2018/06/21	3	21.85	0	0.00	21.85	3	3,285	0.09%
2018/06/20	0	0.00	1	22.10	22.10	-1	3,202	-0.03%
2018/06/19	20	22.03	0	0.00	22.05	20	3,155	0.63%
2018/06/15	12	22.39	0	0.00	22.35	12	3,063	0.39%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/13	6	22.75	0	0.00	22.75	6	2,950	0.20%
2018/06/12	1	22.70	10	22.75	22.80	-9	3,019	-0.30%
2018/06/11	5	22.92	10	22.80	22.80	-5	2,998	-0.17%
2018/06/08	0	0.00	1	23.30	23.10	-1	2,938	-0.03%
2018/06/07	3	23.13	10	23.25	23.20	-7	2,950	-0.24%
2018/06/06	0	0.00	10	23.35	23.20	-10	2,942	-0.34%
2018/06/05	5	23.40	0	0.00	23.30	5	2,888	0.17%
2018/06/01	6	23.40	0	0.00	23.30	6	2,852	0.21%
2018/05/23	1	23.70	2	23.75	23.75	-1	2,847	-0.04%
2018/05/22	1	24.05	2	24.10	23.90	-1	2,813	-0.04%
2018/05/21	0	0.00	1	24.25	24.20	-1	2,789	-0.04%
2018/05/16	0	0.00	10	23.80	23.80	-10	2,492	-0.40%
2018/05/15	1	23.95	0	0.00	24.00	1	2,474	0.04%
2018/05/14	1	23.80	4	23.88	23.95	-3	2,493	-0.12%
2018/05/09	0	0.00	1	22.65	22.40	-1	2,256	-0.04%
2018/05/08	1	22.25	0	0.00	22.35	1	2,260	0.04%
2018/04/27	1	22.10	0	0.00	22.00	1	2,378	0.04%
2018/04/25	1	22.00	0	0.00	22.00	1	2,420	0.04%
2018/04/24	1	22.15	0	0.00	22.20	1	2,460	0.04%
2018/04/20	1	22.30	1	22.40	22.25	0	2,535	0.00%
2018/04/19	2	22.23	0	0.00	22.40	2	2,548	0.08%
2018/04/17	1	22.30	0	0.00	22.25	1	2,569	0.04%
2018/04/12	1	22.65	0	0.00	22.75	1	2,655	0.04%
2018/04/11	1	22.85	0	0.00	22.80	1	2,683	0.04%
2018/04/10	0	0.00	1	22.70	22.90	-1	2,719	-0.04%
2018/04/02	2	22.50	0	0.00	22.60	2	2,807	0.07%
2018/03/31	2	22.55	0	0.00	22.60	2	2,899	0.07%
2018/03/29	1	22.60	0	0.00	22.55	1	2,892	0.03%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/23	0	0.00	15	22.84	22.85	-15	2,909	-0.52%
2018/03/20	10	23.35	0	0.00	23.25	10	3,079	0.32%
2018/03/15	0	0.00	2	23.40	23.40	-2	3,160	-0.06%
2018/03/14	1	23.55	0	0.00	23.55	1	3,189	0.03%
2018/03/13	0	0.00	0.1	23.60	23.60	-0.1	3,206	0.00%
2018/03/12	1	23.30	0	0.00	23.45	1	3,217	0.03%
2018/03/09	0	0.00	2	23.25	23.20	-2	3,280	-0.06%
2018/03/08	0	0.00	1	23.40	23.25	-1	3,391	-0.03%
2018/03/02	0	0.00	50	23.13	23.05	-50	4,897	-1.02%
2018/02/23	3	22.75	0	0.00	22.80	3	4,984	0.06%
2018/02/22	0	0.00	2	22.30	22.50	-2	5,019	-0.04%
2018/02/21	4	22.31	20	22.31	22.35	-16	5,061	-0.32%
2018/02/12	6	22.40	0	0.00	22.25	6	5,062	0.12%
2018/02/09	1	21.80	0	0.00	22.30	1	5,082	0.02%
2018/02/07	1	22.60	0	0.00	22.45	1	5,162	0.02%
2018/02/06	4	22.58	4	22.10	22.30	0	5,193	0.00%
2018/02/05	1	23.20	0	0.00	23.20	1	5,110	0.02%
2018/01/31	0	0.00	5	23.50	23.75	-5	5,145	-0.10%
2018/01/30	2	23.55	0	0.00	23.50	2	5,152	0.04%
2018/01/25	2	23.85	2	23.80	23.75	0	5,134	0.00%
2018/01/24	5	23.85	0	0.00	23.85	5	5,115	0.10%
2018/01/23	22	24.09	1	24.20	23.90	21	5,106	0.41%
2018/01/22	6	23.70	0	0.00	23.75	6	5,034	0.12%
2018/01/12	1	23.40	0	0.00	23.30	1	5,005	0.02%
2018/01/11	2	23.33	10	23.45	23.25	-8	5,002	-0.16%
2018/01/10	2	23.45	0	0.00	23.55	2	4,986	0.04%
2018/01/09	2	23.60	0	0.00	23.60	2	4,994	0.04%
2018/01/08	2	23.60	0	0.00	23.65	2	4,977	0.04%
2018/01/04	4	23.49	0	0.00	23.40	4	4,916	0.08%