裕隆 (2201)-永興-台中券商分點個股進出

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
76.3
漲跌
▲2.5
漲幅
+3.39%
成交量
17,025張
產業
上市汽車類股
734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－永興-台中券商分點個股進出

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

永興-台中券商分點個股進出
永興-台中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
2024/05/08	6	73.50	5	74.40	76.30	1	5,340	0.02%
2024/05/07	5	72.00	5	73.00	73.80	0	5,104	0.00%
2024/05/03	0	0.00	11.2	73.35	73.70	-11.2	4,803	-0.23%
2024/05/02	0	0.00	9.2	70.39	70.50	-9.2	4,522	-0.20%
2024/04/30	1	69.60	0	0.00	68.70	1	4,460	0.02%
2024/04/29	0	0.00	8	69.14	69.30	-8	4,426	-0.18%
2024/04/26	2	67.50	0	0.00	67.50	2	4,348	0.05%
2024/04/23	5	67.90	0.1	67.80	67.50	5	4,493	0.11%
2024/04/19	4	67.30	0	0.00	66.90	4	4,450	0.09%
2024/04/18	0	0.00	7	69.59	69.30	-7	4,372	-0.16%
2024/04/16	7	67.56	0	0.00	67.40	7	4,327	0.16%
2024/04/12	1	69.10	0	0.00	69.00	1	4,315	0.02%
2024/04/08	0	0.00	1	69.40	70.00	-1	4,361	-0.02%
2024/04/03	1	66.60	0	0.00	66.70	1	4,271	0.02%
2024/03/22	0	0.00	4	68.00	68.30	-4	4,690	-0.09%
2024/03/20	1	67.70	0	0.00	67.70	1	4,949	0.02%
2024/03/19	1	68.60	0	0.00	68.30	1	4,983	0.02%
2024/03/15	1	70.00	1	69.70	68.50	0	5,158	0.00%
2024/03/14	0	0.00	1	69.50	69.80	-1	5,161	-0.02%
2024/03/13	0	0.00	10	71.00	69.70	-10	5,145	-0.19%
2024/03/12	0	0.00	1	72.00	71.90	-1	5,096	-0.02%
2024/03/11	1	67.00	6	66.30	67.60	-5	4,959	-0.10%
2024/03/08	1	67.80	0	0.00	67.10	1	4,948	0.02%
2024/03/07	1	69.00	0	0.00	68.90	1	4,864	0.02%
2024/02/29	2	69.25	2	70.40	70.70	0	4,946	0.00%
2024/02/27	2	69.50	0	0.00	69.40	2	4,902	0.04%
2024/02/23	2	71.40	0	0.00	71.20	2	4,978	0.04%
2024/02/22	2	70.90	0	0.00	70.90	2	5,036	0.04%
2024/02/20	1	71.80	1	71.00	70.90	0	5,293	0.00%
2024/02/19	0	0.00	1	71.90	72.20	-1	5,303	-0.02%
2024/02/16	3	69.90	0	0.00	69.90	3	5,334	0.06%
2024/02/05	0	0.00	2	68.70	69.30	-2	5,354	-0.04%
2024/01/29	1	69.90	0	0.00	69.80	1	5,541	0.02%
2024/01/24	0	0.00	6	70.67	70.80	-6	5,723	-0.10%
2024/01/22	5	68.70	0	0.00	68.60	5	5,904	0.08%
2024/01/17	1	69.50	0	0.00	67.70	1	6,163	0.02%
2024/01/09	1	71.10	0	0.00	70.90	1	7,154	0.01%
2023/12/29	0	0.00	1	74.80	74.80	-1	9,295	-0.01%
2023/12/28	0	0.00	7	74.14	74.60	-7	9,415	-0.07%
2023/12/27	1	73.40	0	0.00	73.30	1	9,442	0.01%
2023/12/26	3	72.77	0	0.00	72.70	3	9,545	0.03%
2023/12/25	1	72.50	0	0.00	72.80	1	9,755	0.01%
2023/12/22	7	72.96	0	0.00	72.20	7	9,944	0.07%
2023/12/21	2	72.85	0	0.00	72.70	2	9,849	0.02%
2023/12/19	5	74.00	5	74.00	74.00	0	9,935	0.00%
2023/12/18	6	74.97	5	74.40	74.40	1	9,995	0.01%
2023/12/15	3	75.90	1	75.50	75.50	2	10,188	0.02%
2023/12/14	5	76.30	10	77.10	77.30	-5	10,213	-0.05%
2023/12/13	10	76.20	5	76.00	76.00	5	10,171	0.05%
2023/12/07	0	0.00	1	77.40	77.60	-1	10,186	-0.01%
2023/12/06	1	78.20	0	0.00	77.80	1	10,240	0.01%
2023/12/04	0	0.00	2	77.00	76.50	-2	10,336	-0.02%
2023/11/30	5	77.08	2	76.90	76.90	3	10,662	0.03%
2023/11/29	1	78.40	1	77.90	77.90	0	11,171	0.00%
2023/11/27	1	77.50	1	77.20	77.10	0	11,759	0.00%
2023/11/22	10	77.95	5	77.70	77.70	5	12,453	0.04%
2023/11/21	5.1	78.02	15	79.23	79.00	-9.9	12,370	-0.08%
2023/11/20	16.1	78.00	7	78.00	78.00	9.1	12,279	0.07%
2023/11/16	0.1	78.90	0	0.00	79.10	0.1	12,025	0.00%
2023/11/15	0	0.00	1	79.30	78.50	-1	11,968	-0.01%
2023/11/10	5	77.40	3	77.10	77.10	2	11,883	0.02%
2023/11/07	0	0.00	1.1	78.98	79.10	-1.1	12,008	-0.01%
2023/11/03	8	78.51	8	78.24	78.20	0	12,143	0.00%
2023/11/02	0	0.00	2	76.80	77.40	-2	12,086	-0.02%
2023/11/01	1	73.80	0	0.00	75.00	1	12,009	0.01%
2023/10/31	5	75.34	0	0.00	74.10	5	11,946	0.04%
2023/10/30	1	76.90	0	0.00	76.90	1	11,861	0.01%
2023/10/27	1	77.70	0	0.00	77.30	1	11,890	0.01%
2023/10/26	1	78.30	1	78.60	78.20	0	11,957	0.00%
2023/10/25	0	0.00	2	80.35	80.10	-2	11,962	-0.02%
2023/10/24	5	78.50	5	79.00	79.00	0	12,043	0.00%
2023/10/23	8	77.99	32	78.52	77.80	-24	12,066	-0.20%
2023/10/20	6	79.93	10	79.17	79.10	-4	12,142	-0.03%
2023/10/19	36	80.76	5	80.60	81.40	31	12,052	0.26%
2023/10/18	7	81.21	6	80.10	80.10	1	12,069	0.01%
2023/10/17	9	82.22	35	82.60	81.10	-26	11,808	-0.22%
2023/10/16	4	84.98	0	0.00	83.00	4	11,705	0.03%
2023/10/13	15	83.57	18	86.69	85.10	-3	11,340	-0.03%
2023/10/12	13	81.21	3	82.13	84.00	10	10,331	0.10%
2023/10/06	1	78.60	1	79.50	78.90	0	10,709	0.00%
2023/10/05	1	78.60	0	0.00	78.40	1	10,747	0.01%
2023/10/04	5	78.40	0	0.00	78.40	5	10,777	0.05%
2023/10/03	0	82.20	1	81.80	80.50	-1	10,670	-0.01%
2023/10/02	3	82.03	5.7	81.90	82.00	-2.7	10,679	-0.03%
2023/09/28	0.7	85.90	0	0.00	83.00	0.7	10,776	0.01%
2023/09/27	5	85.82	7	85.39	86.00	-2	10,746	-0.02%
2023/09/25	6	85.35	3	84.77	84.30	3	10,678	0.03%
2023/09/22	0	0.00	1	82.50	82.50	-1	10,638	-0.01%
2023/09/20	3	83.00	0	0.00	82.20	3	10,624	0.03%
2023/09/19	0	0.00	2	84.75	84.60	-2	10,450	-0.02%
2023/09/14	0	0.00	6.5	83.89	83.80	-6.5	10,412	-0.06%
2023/09/13	8.5	83.06	0	0.00	83.90	8.5	10,425	0.08%
2023/09/12	1	81.80	1.1	81.31	81.30	-0.1	10,631	0.00%
2023/09/11	1.1	83.18	8.4	81.41	81.20	-7.3	10,647	-0.07%
2023/09/08	1	83.80	1	82.60	82.60	0	10,628	0.00%
2023/09/07	9.4	83.62	3	83.90	84.50	6.4	10,632	0.06%
2023/09/06	3	84.47	9.5	83.41	83.20	-6.5	10,618	-0.06%
2023/09/05	6.1	85.37	4	84.85	85.20	2.1	10,593	0.02%
2023/09/04	12.4	87.24	3	87.37	85.70	9.4	10,510	0.09%
2023/09/01	14.8	85.95	6	86.08	85.30	8.8	9,982	0.09%
2023/08/31	2	83.95	0	83.20	83.40	2	9,779	0.02%
2023/08/30	0.2	82.50	1.9	83.93	83.70	-1.7	9,882	-0.02%
2023/08/29	8	79.49	8	79.19	79.80	0	9,712	0.00%
2023/08/22	0.3	74.80	0	0.00	74.30	0.3	11,663	0.00%
2023/08/21	0	0.00	5.6	75.39	75.40	-5.6	11,977	-0.05%
2023/08/18	1	74.80	0	0.00	74.70	1	12,263	0.01%
2023/08/17	5	75.70	5	75.70	75.60	0	12,610	0.00%
2023/08/14	7	75.01	0	0.00	73.40	7	13,253	0.05%
2023/08/10	1	77.80	0	0.00	77.90	1	13,636	0.01%
2023/08/09	0	0.00	1	82.00	79.20	-1	13,659	-0.01%
2023/08/02	1	80.40	1	80.80	80.10	0	13,997	0.00%
2023/07/27	0	0.00	7	80.74	81.00	-7	13,982	-0.05%
2023/07/26	1	78.30	5	78.60	77.70	-4	13,895	-0.03%
2023/07/25	1	79.00	11	79.65	79.80	-10	13,936	-0.07%
2023/07/24	2	76.90	2	76.75	76.20	0	13,873	0.00%
2023/07/21	5	77.24	0	0.00	77.40	5	13,893	0.04%
2023/07/20	7	78.54	0.3	78.50	78.20	6.7	14,010	0.05%
2023/07/19	2	79.90	0	0.00	79.00	2	13,983	0.01%
2023/07/18	6	80.38	1	81.90	80.20	5	14,165	0.04%
2023/07/17	1	85.20	0	0.00	84.40	1	14,604	0.01%
2023/07/14	2	85.70	10.2	86.02	85.50	-8.2	15,027	-0.05%
2023/07/13	6	83.30	1	83.50	84.00	5	15,484	0.03%
2023/07/12	1	79.80	1	81.10	80.20	0	15,701	0.00%
2023/07/11	1	80.50	0	0.00	80.00	1	16,083	0.01%
2023/07/10	1	81.50	0	0.00	81.30	1	16,401	0.01%
2023/07/06	0	0.00	4	83.78	83.50	-4	16,360	-0.02%
2023/07/04	1	83.00	6	82.73	82.40	-5	16,023	-0.03%
2023/07/03	1	81.80	0	0.00	81.80	1	16,017	0.01%
2023/06/30	1	80.50	1	82.50	82.60	0	15,975	0.00%
2023/06/28	3	80.97	2	81.30	80.80	1	15,888	0.01%
2023/06/27	6	80.15	0	0.00	79.40	6	15,857	0.04%
2023/06/21	1	82.30	0	0.00	82.00	1	16,007	0.01%
2023/06/20	1	83.10	0	0.00	83.10	1	16,009	0.01%
2023/06/16	4	86.75	1	88.80	83.70	3	16,268	0.02%
2023/06/15	0	0.00	3	87.90	87.70	-3	16,050	-0.02%
2023/06/14	4	87.35	1	87.80	87.40	3	16,092	0.02%
2023/06/13	1	87.60	3	88.77	87.10	-2	16,261	-0.01%
2023/06/12	1	87.10	1	88.10	86.80	0	16,486	0.00%
2023/06/09	6	87.62	0	0.00	87.80	6	16,587	0.04%
2023/06/08	4	88.00	9	88.34	87.10	-5	16,894	-0.03%
2023/06/07	8	89.91	1	89.80	89.70	7	17,277	0.04%
2023/06/06	3	89.57	0	0.00	88.50	3	17,427	0.02%
2023/06/05	1	90.80	10.5	92.21	90.60	-9.5	17,463	-0.05%
2023/06/02	10.5	91.14	2.3	90.62	90.60	8.2	17,273	0.05%
2023/06/01	11	89.61	18	90.82	89.60	-7	17,110	-0.04%
2023/05/31	2	86.50	3	86.77	87.60	-1	16,730	-0.01%
2023/05/30	14	87.46	13	86.80	86.60	1	16,779	0.01%
2023/05/29	1	83.90	0	0.00	82.80	1	16,189	0.01%
2023/05/25	3	84.07	0	0.00	83.40	3	16,790	0.02%
2023/05/24	1	83.40	2.3	84.22	85.30	-1.3	16,784	-0.01%
2023/05/23	9	85.19	10	83.88	83.70	-1	16,779	-0.01%
2023/05/22	0	0.00	14	83.75	84.20	-14	16,625	-0.08%
2023/05/19	1	80.80	1	80.80	80.40	0	16,605	0.00%
2023/05/18	0	0.00	6	82.08	81.80	-6	17,232	-0.03%
2023/05/17	9	81.11	11	80.96	81.10	-2	17,202	-0.01%
2023/05/16	1	78.00	3	79.07	79.60	-2	16,929	-0.01%
2023/05/15	1	76.70	0	0.00	76.70	1	16,975	0.01%
2023/05/12	2	78.35	0	0.00	78.30	2	17,522	0.01%
2023/05/11	2	78.35	0	0.00	75.90	2	17,605	0.01%
2023/05/10	0	0.00	1	78.50	79.10	-1	17,858	-0.01%
2023/05/09	1	77.40	0	0.00	77.10	1	18,040	0.01%
2023/05/08	0	0.00	2	77.95	78.10	-2	18,373	-0.01%
2023/05/05	2	77.50	1	77.40	77.40	1	19,117	0.01%
2023/05/04	6	76.47	30	77.10	77.80	-24	20,127	-0.12%
2023/05/03	0	0.00	2	78.00	77.60	-2	20,629	-0.01%
2023/05/02	0	0.00	20	80.75	80.00	-20	21,995	-0.09%
2023/04/28	10	81.93	0	0.00	80.60	10	22,329	0.04%
2023/04/27	1	79.80	0	0.00	80.50	1	22,911	0.00%
2023/04/25	30	81.57	0	0.00	78.50	30	23,224	0.13%
2023/04/24	1	80.50	0	0.00	80.90	1	23,268	0.00%
2023/04/21	12	81.38	10	79.20	80.30	2	23,333	0.01%
2023/04/19	5	83.10	15.7	85.61	83.20	-10.7	23,430	-0.05%
2023/04/18	23	84.58	29	84.36	85.70	-6	23,376	-0.03%
2023/04/17	14	81.18	16.3	81.48	81.80	-2.3	22,746	-0.01%
2023/04/14	2	77.75	13.2	76.90	79.10	-11.2	22,664	-0.05%
2023/04/13	13	78.49	18	78.22	77.60	-5	22,469	-0.02%
2023/04/11	1	75.30	1	74.70	74.70	0	22,378	0.00%
2023/04/10	0	0.00	8	74.30	74.80	-8	22,442	-0.04%
2023/04/07	3	74.30	1	74.50	74.30	2	22,682	0.01%
2023/04/06	2	73.55	10	73.20	73.70	-8	22,946	-0.03%
2023/03/29	10	75.50	0	0.00	75.60	10	23,597	0.04%
2023/03/28	2	74.90	1	74.70	74.50	1	24,135	0.00%
2023/03/27	4	77.05	13	78.55	75.50	-9	24,251	-0.04%
2023/03/24	24	78.40	12	77.80	78.80	12	24,380	0.05%
2023/03/23	0	0.00	11	77.25	77.50	-11	24,792	-0.04%
2023/03/22	0	0.00	15.5	77.42	76.40	-15.5	25,520	-0.06%
2023/03/21	14.6	77.25	8	78.13	77.30	6.6	25,958	0.03%
2023/03/20	0	0.00	2	75.75	75.80	-2	26,583	-0.01%
2023/03/15	14	77.34	15	76.21	75.90	-1	27,463	0.00%
2023/03/14	2	75.30	1	75.40	75.50	1	27,639	0.00%
2023/03/13	3	74.47	5	73.26	76.00	-2	27,805	-0.01%
2023/03/10	3	72.93	8	73.49	72.40	-5	28,035	-0.02%
2023/03/09	2	77.85	8	76.21	76.00	-6	28,440	-0.02%
2023/03/08	11	77.44	2	77.40	77.60	9	29,589	0.03%
2023/03/07	23	79.21	14	78.74	79.20	9	31,679	0.03%
2023/03/06	6	78.62	3	79.00	79.00	3	32,545	0.01%
2023/03/03	4	78.45	3	78.10	78.10	1	33,580	0.00%
2023/03/02	6.3	80.17	19.7	79.26	78.80	-13.4	33,809	-0.04%
2023/03/01	3	81.73	1	83.00	81.60	2	34,331	0.01%
2023/02/24	2	81.45	3.3	82.09	81.30	-1.3	34,926	0.00%
2023/02/23	0	0.00	2	80.30	80.00	-2	35,006	-0.01%
2023/02/22	7	79.03	2	78.25	78.10	5	35,078	0.01%
2023/02/21	4	80.80	50	81.00	80.90	-46	35,210	-0.13%
2023/02/20	2	79.85	0	0.00	80.60	2	35,453	0.01%
2023/02/17	26	80.98	0	0.00	80.00	26	36,109	0.07%
2023/02/16	1	81.80	2	81.20	81.50	-1	36,232	0.00%
2023/02/15	15	77.56	2	78.40	77.90	13	35,580	0.04%
2023/02/14	2	77.20	1	77.20	77.20	1	35,384	0.00%
2023/02/13	5	77.98	0	0.00	77.50	5	35,365	0.01%
2023/02/10	47	79.33	18	79.01	79.00	29	35,162	0.08%
2023/02/09	2	77.25	2	77.40	76.90	0	34,580	0.00%
2023/02/08	5	76.86	2	77.70	77.80	3	34,426	0.01%
2023/02/07	3	77.43	2	77.80	77.80	1	34,045	0.00%
2023/02/06	6	77.88	15	78.37	77.50	-9	33,809	-0.03%
2023/02/03	21	80.32	3	78.10	78.10	18	33,486	0.05%
2023/02/02	25	81.04	63	79.35	79.50	-38	32,779	-0.12%
2023/02/01	1	82.60	7	83.89	84.50	-6	31,891	-0.02%
2023/01/31	1	79.80	4	81.08	82.90	-3	31,435	-0.01%
2023/01/30	21	74.97	4.4	76.60	78.10	16.6	30,031	0.06%
2023/01/17	4	70.20	6	70.73	71.00	-2	29,893	-0.01%
2023/01/16	2	67.45	8	68.71	69.20	-6	29,626	-0.02%
2023/01/13	1	66.90	2	66.90	66.80	-1	29,718	0.00%
2023/01/12	2	65.65	12	66.05	66.20	-10	29,684	-0.03%
2023/01/11	2	67.30	14	67.13	66.50	-12	29,471	-0.04%
2023/01/10	15.4	68.13	2	67.60	67.20	13.4	29,388	0.05%
2023/01/09	18	67.72	11	68.18	68.20	7	29,198	0.02%
2023/01/06	11	66.56	3	66.37	66.20	8	28,481	0.03%
2023/01/05	1	65.50	0	0.00	65.70	1	27,989	0.00%
2023/01/04	16	65.75	6	65.23	65.70	10	27,698	0.04%
2023/01/03	0	0.00	1	63.60	63.20	-1	27,350	0.00%
2022/12/30	0	0.00	2	62.60	62.00	-2	27,175	-0.01%
2022/12/29	1	61.50	0	0.00	61.40	1	27,061	0.00%
2022/12/28	0	0.00	2	61.85	61.60	-2	26,892	-0.01%
2022/12/27	16	61.31	3	62.00	61.90	13	26,747	0.05%
2022/12/26	1	61.00	4	60.40	61.10	-3	26,468	-0.01%
2022/12/23	6	59.23	21	58.76	59.10	-15	26,197	-0.06%
2022/12/22	0	0.00	1	60.60	59.70	-1	25,954	0.00%
2022/12/21	5	61.04	1	59.70	60.00	4	25,720	0.02%
2022/12/20	7	62.83	111	63.57	61.40	-104	25,370	-0.41%	大賣/鉅額交易
2022/12/19	7	64.41	3	64.40	64.20	4	24,857	0.02%
2022/12/16	4	65.30	0	0.00	64.10	4	24,654	0.02%
2022/12/15	3	66.97	4	67.90	66.50	-1	24,382	0.00%
2022/12/14	6	66.75	10	67.09	66.80	-4	23,822	-0.02%
2022/12/13	7	65.76	6	65.92	65.00	1	23,062	0.00%
2022/12/12	113	66.60	8	66.41	66.60	105	22,467	0.47%	大買/鉅額交易
2022/12/08	8	62.28	4	63.10	63.00	4	21,338	0.02%
2022/12/07	3	63.97	3.2	63.33	63.40	-0.2	20,901	0.00%
2022/12/06	11	65.09	22	64.72	64.90	-11	20,373	-0.05%
2022/12/05	3	67.37	4	66.80	66.90	-1	19,893	-0.01%
2022/12/02	13	67.98	4	67.48	66.70	9	19,576	0.05%
2022/12/01	3	66.60	6	66.95	67.90	-3	18,949	-0.02%
2022/11/30	15	64.42	22	65.00	65.20	-7	18,126	-0.04%
2022/11/29	19	67.07	36.2	64.73	63.70	-17.2	16,812	-0.10%
2022/11/28	23	62.46	88.3	62.91	64.80	-65.3	14,714	-0.44%
2022/11/25	21	60.57	6	60.63	60.60	15	14,089	0.11%
2022/11/24	1.2	56.87	2.3	57.42	57.70	-1.1	12,958	-0.01%
2022/11/23	1	57.20	0	0.00	57.10	1	12,521	0.01%
2022/11/21	2	51.70	17	53.45	54.10	-15	10,587	-0.14%
2022/11/18	0	0.00	1	49.35	49.20	-1	9,933	-0.01%
2022/11/17	3	50.87	3	51.60	50.20	0	9,704	0.00%
2022/11/16	27	51.11	7	50.59	50.90	20	9,257	0.22%
2022/11/15	27	49.38	10	51.09	51.10	17	8,791	0.19%
2022/11/14	35	49.26	5	49.13	49.50	30	7,961	0.38%
2022/11/10	0	0.00	4	44.35	44.40	-4	7,462	-0.05%
2022/11/09	0	0.00	1	45.55	44.80	-1	7,416	-0.01%
2022/11/04	0.1	43.95	0	0.00	45.05	0.1	7,310	0.00%
2022/11/01	0	0.00	2	45.65	45.60	-2	7,586	-0.03%
2022/10/31	21	46.34	6	46.10	45.60	15	7,566	0.20%
2022/10/27	3	46.28	0	0.00	46.55	3	7,447	0.04%
2022/10/25	4	44.60	0	0.00	44.30	4	7,207	0.06%
2022/10/24	7	45.58	6	45.90	46.00	1	6,936	0.01%
2022/10/21	5	42.81	1	45.35	45.05	4	6,516	0.06%
2022/10/18	0	0.00	2	43.10	42.80	-2	6,023	-0.03%
2022/10/17	2	43.35	0	0.00	43.45	2	6,156	0.03%
2022/10/07	0	0.00	1	42.30	42.90	-1	6,221	-0.02%
2022/10/06	1	41.35	0	0.00	41.25	1	6,295	0.02%
2022/10/05	0	0.00	1	42.30	41.20	-1	6,646	-0.02%
2022/10/04	1	41.30	0	0.00	41.20	1	6,824	0.01%
2022/10/03	0.2	40.50	0	0.00	40.75	0.2	7,032	0.00%
2022/09/29	0	0.00	3	41.60	41.55	-3	7,232	-0.04%
2022/09/21	0	0.00	6	43.10	42.60	-6	8,031	-0.07%
2022/09/12	0	0.00	4	42.30	42.30	-4	10,661	-0.04%
2022/09/08	0	0.00	2	42.10	42.35	-2	10,844	-0.02%
2022/09/07	1	41.65	0	0.00	41.85	1	11,040	0.01%
2022/09/02	14	43.76	0	0.00	43.85	14	11,015	0.13%
2022/09/01	2	42.95	6	43.26	43.20	-4	10,804	-0.04%
2022/08/31	1	41.30	0	0.00	41.25	1	10,484	0.01%
2022/08/26	3	40.15	0	0.00	41.00	3	10,537	0.03%
2022/08/23	0	0.00	2	40.85	40.85	-2	10,817	-0.02%
2022/08/12	0	0.00	1	41.85	42.40	-1	10,881	-0.01%
2022/08/11	1	42.45	1	42.45	41.80	0	10,866	0.00%
2022/08/10	1	41.90	1	42.00	41.95	0	10,869	0.00%
2022/08/08	33	41.20	10	41.13	41.45	23	10,907	0.21%
2022/08/05	0	0.00	31	43.74	43.80	-31	10,664	-0.29%
2022/08/04	1	43.40	0	0.00	43.25	1	10,610	0.01%
2022/08/02	1	45.15	6	45.00	45.10	-5	10,414	-0.05%
2022/07/29	3	45.80	2	45.35	45.75	1	10,334	0.01%
2022/07/25	5	45.26	3	44.67	45.80	2	10,061	0.02%
2022/07/22	7	45.84	7	45.74	45.95	0	9,867	0.00%
2022/07/21	1	46.05	22	46.36	46.95	-21	9,614	-0.22%
2022/07/19	2	47.75	5	47.90	48.05	-3	9,371	-0.03%
2022/07/15	4	48.01	0	0.00	48.00	4	9,207	0.04%
2022/07/13	6	48.45	2	48.70	49.00	4	8,896	0.04%
2022/07/12	1	46.80	4	46.55	46.90	-3	8,479	-0.04%
2022/07/11	1	46.75	2	46.40	46.10	-1	8,246	-0.01%
2022/07/08	1	44.45	0	0.00	44.70	1	8,045	0.01%
2022/07/07	12	43.08	1	43.50	43.70	11	7,907	0.14%
2022/07/06	0	0.00	4	43.50	42.50	-4	7,786	-0.05%
2022/07/05	7	44.45	3	44.40	44.50	4	7,651	0.05%
2022/07/04	4	44.61	4	45.11	44.40	0	7,573	0.00%
2022/07/01	2	45.55	2	45.65	44.40	0	7,468	0.00%
2022/06/30	2	46.55	0	0.00	47.20	2	7,202	0.03%
2022/06/29	3	48.00	0	0.00	47.50	3	6,978	0.04%
2022/06/28	0	0.00	1	48.95	48.35	-1	6,707	-0.01%
2022/06/27	2	48.70	2	49.65	50.20	0	6,443	0.00%
2022/06/23	1	51.50	2	50.65	50.50	-1	5,800	-0.02%
2022/06/22	0	0.00	9	49.50	49.10	-9	4,986	-0.18%
2022/06/21	1	49.10	3	47.67	49.75	-2	4,553	-0.04%
2022/06/20	0	0.00	1	45.30	45.30	-1	3,987	-0.03%
2022/06/17	1	46.00	2	46.45	46.10	-1	3,770	-0.03%
2022/06/16	1	46.20	3	46.35	45.80	-2	3,557	-0.06%
2022/06/15	0	0.00	15	45.85	45.40	-15	3,336	-0.45%
2022/06/10	1	45.30	0	0.00	45.40	1	3,116	0.03%
2022/06/02	1	45.85	0	0.00	45.15	1	3,005	0.03%
2022/06/01	1	45.60	4	46.08	45.80	-3	2,937	-0.10%
2022/05/20	0	0.00	1	42.10	41.95	-1	2,280	-0.04%
2022/05/19	1	41.20	1	41.85	42.20	0	2,270	0.00%
2022/05/17	0	0.00	1	41.90	41.95	-1	2,198	-0.05%
2022/05/16	0	0.00	9	41.79	42.00	-9	2,128	-0.42%
2022/05/13	2	41.00	2	40.00	40.10	0	1,945	0.00%
2022/05/04	1	40.05	0	0.00	40.10	1	1,849	0.05%
2022/04/14	2	40.63	0	0.00	40.50	2	2,350	0.09%
2022/04/01	2	40.30	0	0.00	40.35	2	2,797	0.07%
2022/03/29	0	0.00	1	40.55	40.50	-1	2,871	-0.03%
2022/03/18	0	0.00	15	39.70	39.80	-15	3,030	-0.49%
2022/03/17	0	0.00	10	39.80	39.60	-10	3,024	-0.33%
2022/03/15	10	38.75	0	0.00	38.85	10	3,033	0.33%
2022/03/11	1	39.15	0	0.00	39.05	1	3,025	0.03%
2022/03/02	0	0.00	10	41.10	41.25	-10	3,053	-0.33%
2022/02/25	0	0.00	1	40.60	40.85	-1	3,128	-0.03%
2022/02/24	7	40.70	0	0.00	40.70	7	3,250	0.22%
2022/02/17	1	42.40	17	42.08	42.25	-16	3,963	-0.40%
2022/01/26	10	40.70	0	0.00	40.80	10	4,330	0.23%
2022/01/25	7	40.85	0	0.00	40.80	7	4,417	0.16%
2022/01/19	1	42.05	0	0.00	41.80	1	4,576	0.02%
2022/01/18	0	0.00	2.8	42.86	42.75	-2.8	4,557	-0.06%
2022/01/14	10	43.55	8	43.58	43.55	2	4,736	0.04%
2022/01/10	0.4	43.05	0	0.00	43.30	0.4	5,515	0.01%
2022/01/05	0	0.00	3	43.60	43.55	-3	5,988	-0.05%
2022/01/04	0	0.00	10	43.00	43.25	-10	6,131	-0.16%
2022/01/03	0	0.00	4	43.00	42.85	-4	6,645	-0.06%
2021/12/27	3	42.00	1	41.95	42.00	2	7,032	0.03%
2021/12/17	0	0.00	1	41.95	41.85	-1	8,019	-0.01%
2021/12/14	1	41.25	0	0.00	41.10	1	9,503	0.01%
2021/12/01	2	41.15	0	0.00	41.55	2	10,150	0.02%
2021/11/26	5	41.55	0	0.00	41.60	5	10,092	0.05%
2021/11/25	2	42.40	20	43.00	42.40	-18	10,021	-0.18%
2021/11/23	0	0.00	31	43.48	43.15	-31	9,994	-0.31%
2021/11/22	0	0.00	2.6	43.94	44.05	-2.6	9,908	-0.03%
2021/11/19	3	43.28	1	43.85	43.30	2	9,740	0.02%
2021/11/16	0	0.00	1	43.10	43.35	-1	9,379	-0.01%
2021/11/15	0	0.00	1	42.00	41.90	-1	9,147	-0.01%
2021/11/12	0	0.00	43	41.30	41.85	-43	9,137	-0.47%
2021/11/11	1	41.05	0	0.00	40.80	1	9,095	0.01%
2021/11/08	0	0.00	10	41.50	41.50	-10	8,969	-0.11%
2021/11/05	0	0.00	1	41.85	41.85	-1	8,947	-0.01%
2021/11/02	0	0.00	2	42.18	41.50	-2	8,965	-0.02%
2021/10/29	3	41.32	0	0.00	41.10	3	8,813	0.03%
2021/10/27	0	0.00	1	42.40	42.25	-1	8,705	-0.01%
2021/10/26	2	42.30	0	0.00	42.40	2	8,666	0.02%
2021/10/21	0	0.00	2	42.15	43.10	-2	8,420	-0.02%
2021/10/20	2	41.43	0	0.00	41.40	2	8,208	0.02%
2021/10/18	5	43.50	0	0.00	42.15	5	7,879	0.06%
2021/10/15	1	44.25	1	43.60	44.25	0	7,551	0.00%
2021/10/13	0	0.00	0.6	43.30	43.65	-0.6	7,244	-0.01%
2021/10/08	12	43.82	8	44.73	44.20	4	6,883	0.06%
2021/10/05	1	39.90	0	0.00	40.30	1	5,905	0.02%
2021/09/23	0	0.00	0.1	43.70	43.80	-0.1	4,989	0.00%
2021/09/22	3	43.53	8	43.27	43.70	-5	4,756	-0.11%
2021/09/17	47	44.46	9.4	43.83	43.95	37.6	4,291	0.88%
2021/09/16	11	40.92	0	0.00	41.15	11	3,610	0.30%
2021/09/15	23.4	39.37	8	39.93	40.30	15.4	3,399	0.45%
2021/09/08	0	0.00	10	36.90	36.90	-10	3,339	-0.30%
2021/08/25	3	37.40	0	0.00	37.30	3	3,369	0.09%
2021/08/19	10	37.22	0	0.00	36.70	10	3,468	0.29%
2021/08/17	5	37.10	0	0.00	37.00	5	3,480	0.14%
2021/08/16	0	0.00	6.4	37.85	37.80	-6.4	3,481	-0.18%
2021/07/23	0	0.00	20	41.05	41.00	-20	5,029	-0.40%
2021/07/21	0	0.00	1	40.50	40.00	-1	5,135	-0.02%
2021/07/20	1	40.70	0	0.00	40.60	1	5,149	0.02%
2021/07/16	6	42.48	0	0.00	42.50	6	5,419	0.11%
2021/07/14	0.5	41.15	0	0.00	41.15	0.5	5,798	0.01%
2021/07/12	0	0.00	3	42.33	42.50	-3	6,040	-0.05%
2021/07/05	1	43.05	2	43.50	42.80	-1	8,124	-0.01%
2021/07/02	0	0.00	6.5	43.02	43.00	-6.5	8,189	-0.08%
2021/07/01	1	42.65	0	0.00	42.15	1	8,194	0.01%
2021/06/25	0	0.00	1	42.85	42.50	-1	8,515	-0.01%
2021/06/24	1	42.75	0	0.00	42.75	1	8,614	0.01%
2021/06/23	1	41.60	0	0.00	41.60	1	8,997	0.01%
2021/06/03	0	0.00	3	40.15	40.10	-3	11,617	-0.03%
2021/06/01	0.2	39.50	4.6	39.88	40.10	-4.4	11,728	-0.04%
2021/05/31	4	39.64	0	0.00	39.45	4	11,793	0.03%
2021/05/21	0	0.00	1	39.20	39.20	-1	12,377	-0.01%
2021/05/14	0	0.00	1	40.45	38.90	-1	12,672	-0.01%
2021/05/13	1	36.30	1	37.90	38.40	0	12,556	0.00%
2021/05/12	3.1	39.57	0	0.00	38.10	3.1	12,478	0.02%
2021/05/11	1	40.95	0	0.00	40.60	1	12,357	0.01%
2021/05/10	0	0.00	6	43.38	43.20	-6	12,322	-0.05%
2021/05/07	0	0.00	1	43.00	42.90	-1	12,358	-0.01%
2021/05/05	1	40.40	0	0.00	40.40	1	12,720	0.01%
2021/05/04	9	41.58	0	0.00	40.50	9	12,698	0.07%
2021/05/03	2	43.65	0	0.00	42.95	2	12,571	0.02%
2021/04/27	2	45.40	0	0.00	45.60	2	12,645	0.02%
2021/04/26	6.4	45.21	0	0.00	44.75	6.4	12,694	0.05%
2021/04/23	0	0.00	6	45.18	44.60	-6	12,780	-0.05%
2021/04/22	43	44.95	0	0.00	44.35	43	12,901	0.33%
2021/04/21	2	46.65	1	46.75	46.50	1	12,842	0.01%
2021/04/20	1	47.00	3	47.45	47.85	-2	12,734	-0.02%
2021/04/19	0	0.00	6.9	46.32	46.40	-6.9	12,771	-0.05%
2021/04/16	0	0.00	12	45.75	45.65	-12	12,810	-0.09%
2021/04/15	17	45.69	12	45.94	45.55	5	12,884	0.04%
2021/04/14	2	47.95	2	47.00	47.20	0	12,794	0.00%
2021/04/13	0	0.00	15	47.23	46.80	-15	13,010	-0.12%
2021/04/12	10	46.30	9	46.11	46.30	1	12,787	0.01%
2021/04/09	0	0.00	2	44.90	44.70	-2	13,190	-0.02%
2021/04/08	4	44.16	0	0.00	44.05	4	13,439	0.03%
2021/04/06	3	44.15	1	43.95	44.00	2	13,536	0.01%
2021/04/01	1	43.90	22	44.45	44.45	-21	14,220	-0.15%
2021/03/31	20	44.11	0.6	44.00	44.05	19.4	14,437	0.13%
2021/03/30	1	43.25	0	0.00	43.35	1	14,258	0.01%
2021/03/29	1	43.05	0	0.00	43.45	1	14,224	0.01%
2021/03/26	32	43.67	5	44.00	43.25	27	14,084	0.19%
2021/03/25	4	46.00	16	47.26	45.10	-12	13,578	-0.09%
2021/03/24	1	44.80	8	45.78	46.65	-7	12,788	-0.05%
2021/03/22	0	0.00	5	42.18	42.45	-5	11,591	-0.04%
2021/03/17	6	43.85	0	0.00	43.30	6	11,313	0.05%
2021/03/15	0	0.00	2	42.28	42.25	-2	10,985	-0.02%
2021/03/11	1	42.90	0	0.00	42.40	1	10,998	0.01%
2021/03/10	6	42.43	0	0.00	42.35	6	10,968	0.05%
2021/03/09	1	41.95	14	41.76	42.85	-13	10,911	-0.12%
2021/03/08	1	41.95	0	0.00	42.10	1	10,839	0.01%
2021/03/05	1	41.30	0	0.00	41.50	1	10,725	0.01%
2021/03/04	1	42.20	0	0.00	41.60	1	10,714	0.01%
2021/03/03	1	41.55	0	0.00	41.85	1	10,655	0.01%
2021/03/02	1	42.25	6	41.20	41.20	-5	10,597	-0.05%
2021/02/26	4	41.88	0	0.00	41.65	4	10,553	0.04%
2021/02/25	3	42.53	0	0.00	42.60	3	10,566	0.03%
2021/02/24	0	0.00	24	41.91	41.40	-24	10,518	-0.23%
2021/02/23	10	42.90	11	42.45	43.55	-1	10,325	-0.01%
2021/02/22	16	43.53	0	0.00	42.90	16	10,227	0.16%
2021/02/19	1	42.20	2	43.75	43.70	-1	10,159	-0.01%
2021/02/18	0	0.00	20	41.00	41.10	-20	9,965	-0.20%
2021/02/05	0	0.00	6	40.13	40.00	-6	10,018	-0.06%
2021/02/04	22	40.49	0	0.00	40.35	22	9,982	0.22%
2021/02/03	0	0.00	20	41.30	40.95	-20	9,973	-0.20%
2021/02/01	20	40.65	0	0.00	40.45	20	9,892	0.20%
2021/01/28	2	41.65	0	0.00	41.35	2	9,789	0.02%
2021/01/27	5	42.79	0	0.00	43.20	5	9,589	0.05%
2021/01/26	1	41.20	0	0.00	41.10	1	9,261	0.01%
2021/01/20	2	42.75	0	0.00	41.45	2	8,987	0.02%
2021/01/19	1	43.50	2	42.90	43.05	-1	8,845	-0.01%
2021/01/15	2	43.55	1	42.60	42.75	1	8,578	0.01%
2021/01/14	5	44.15	1	44.50	44.30	4	8,366	0.05%
2021/01/13	0	0.00	1	45.00	44.45	-1	8,162	-0.01%
2021/01/12	3	44.10	6	44.08	43.95	-3	8,071	-0.04%
2021/01/11	1	47.80	3	46.63	46.80	-2	7,913	-0.03%
2021/01/08	21	48.14	0	0.00	46.55	21	7,853	0.27%
2021/01/07	55	49.26	10	48.40	48.00	45	7,662	0.59%
2021/01/06	51.3	48.70	19	51.03	49.00	32.3	7,415	0.44%
2021/01/05	9.7	49.16	4	49.18	48.85	5.7	6,700	0.09%
2021/01/04	4.4	50.35	34	46.81	50.90	-29.6	6,279	-0.47%
2020/12/31	3	46.02	98	44.74	46.90	-95	5,551	-1.71%
2020/12/30	0	0.00	2	42.15	42.85	-2	5,130	-0.04%
2020/12/29	36	42.09	4	42.34	42.20	32	5,130	0.62%
2020/12/28	88	43.16	1	44.60	43.50	87	4,966	1.75%
2020/12/25	0	0.00	17.3	38.87	41.05	-17.3	4,236	-0.41%
2020/12/23	0	0.00	14	37.14	37.20	-14	3,965	-0.35%
2020/12/14	0	0.00	0.1	36.70	36.70	-0.1	4,295	0.00%
2020/12/11	1	36.80	0	0.00	36.80	1	4,351	0.02%
2020/12/08	2	37.75	0	0.00	37.65	2	4,692	0.04%
2020/12/07	16	37.55	0	0.00	37.65	16	4,911	0.33%
2020/12/04	0	0.00	2	38.20	38.45	-2	5,046	-0.04%
2020/12/01	0	0.00	2	38.80	38.80	-2	5,203	-0.04%
2020/11/27	3	39.35	0	0.00	39.35	3	5,360	0.06%
2020/11/24	5	39.22	0	0.00	38.75	5	6,017	0.08%
2020/11/20	0	0.00	1	40.00	40.05	-1	6,286	-0.02%
2020/11/18	8	38.67	1	38.65	39.00	7	6,319	0.11%
2020/11/17	5	36.89	7.9	37.99	38.10	-2.9	6,289	-0.05%
2020/11/16	0	0.00	20	37.10	37.70	-20	6,399	-0.31%
2020/11/13	1	36.40	0	0.00	36.25	1	6,375	0.02%
2020/11/04	0	0.00	0.1	35.15	35.15	-0.1	7,647	0.00%
2020/11/03	20	35.55	0	0.00	35.05	20	7,742	0.26%
2020/10/30	1	37.20	0	0.00	35.60	1	7,864	0.01%
2020/10/28	0	0.00	4.1	38.15	38.30	-4.1	7,917	-0.05%
2020/10/22	1	38.10	0	0.00	38.20	1	8,212	0.01%
2020/10/20	0	0.00	2	37.95	38.30	-2	8,430	-0.02%
2020/10/19	3	39.67	1	39.00	38.00	2	8,490	0.02%
2020/10/06	0	0.00	27	23.71	23.95	-27	8,403	-0.32%
2020/09/29	0	0.00	10	23.30	23.30	-10	8,629	-0.12%
2020/09/25	1	22.50	0	0.00	22.60	1	8,961	0.01%
2020/09/23	8	23.05	0	0.00	22.80	8	8,866	0.09%
2020/09/22	22	23.46	0	0.00	23.40	22	8,809	0.25%
2020/09/18	0	0.00	32	24.35	24.30	-32	8,856	-0.36%
2020/09/16	0	0.00	7	23.55	23.50	-7	8,958	-0.08%
2020/09/15	0	0.00	3	23.75	23.75	-3	8,950	-0.03%
2020/09/14	0	0.00	10	23.65	23.60	-10	9,023	-0.11%
2020/09/11	2	23.90	10	23.75	23.70	-8	9,128	-0.09%
2020/09/10	2	24.60	0	0.00	24.35	2	9,194	0.02%
2020/09/08	32	24.47	0	0.00	24.25	32	9,286	0.34%
2020/09/04	3	25.10	0	0.00	25.45	3	9,415	0.03%
2020/09/03	5	25.50	40	25.98	25.30	-35	9,458	-0.37%
2020/09/01	0	0.00	18	25.63	25.90	-18	10,242	-0.18%
2020/08/31	0	0.00	1	24.95	25.30	-1	10,258	-0.01%
2020/08/28	0	0.00	20	24.65	24.65	-20	10,694	-0.19%
2020/08/27	0	0.00	1	24.85	24.75	-1	10,730	-0.01%
2020/08/26	40	24.60	0	0.00	25.10	40	10,706	0.37%
2020/08/25	4	24.54	0	0.00	24.40	4	10,706	0.04%
2020/08/21	0	0.00	3	25.07	25.10	-3	10,745	-0.03%
2020/08/20	3	23.83	6	24.31	23.30	-3	10,541	-0.03%
2020/08/19	1	24.75	6	25.45	24.75	-5	10,319	-0.05%
2020/08/18	0	0.00	92	25.36	25.35	-92	10,271	-0.90%
2020/08/17	1	24.90	47	25.13	25.15	-46	10,263	-0.45%
2020/08/12	2	24.30	0	0.00	24.40	2	11,160	0.02%
2020/08/11	0	0.00	2	24.60	24.55	-2	11,315	-0.02%
2020/08/10	0	0.00	1	24.20	24.20	-1	11,238	-0.01%
2020/08/07	1	24.05	45	24.68	24.00	-44	11,141	-0.39%
2020/08/06	6	24.03	15	23.84	23.90	-9	10,896	-0.08%
2020/07/31	10	23.75	0	0.00	23.70	10	10,628	0.09%
2020/07/17	0	0.00	0.7	21.40	21.45	-0.7	10,058	-0.01%
2020/07/10	0	0.00	20	21.40	21.10	-20	10,118	-0.20%
2020/07/09	21	21.15	6.3	21.15	21.10	14.7	10,131	0.15%
2020/07/07	0	0.00	40	21.98	22.25	-40	10,259	-0.39%
2020/06/29	2	21.00	0	0.00	21.15	2	12,611	0.02%
2020/06/24	21	21.86	2	21.80	21.90	19	12,541	0.15%
2020/06/23	22	22.11	1	22.05	22.15	21	12,518	0.17%
2020/06/22	2	22.60	0	0.00	22.55	2	12,531	0.02%
2020/06/18	2	22.50	15	22.80	22.50	-13	12,504	-0.10%
2020/06/16	0	0.00	2	22.55	22.80	-2	12,489	-0.02%
2020/06/12	2	22.10	64	22.09	22.25	-62	12,415	-0.50%
2020/06/11	0	0.00	7	22.93	22.70	-7	12,296	-0.06%
2020/06/10	5	23.72	7	23.59	23.85	-2	12,240	-0.02%
2020/06/09	3	23.63	5	23.93	23.85	-2	12,160	-0.02%
2020/06/08	4	23.65	17	23.64	23.20	-13	11,764	-0.11%
2020/06/04	17	20.61	27	21.38	22.35	-10	11,126	-0.09%
2020/05/29	0	0.00	1	20.05	19.80	-1	10,614	-0.01%
2020/05/28	0	0.00	1	20.00	19.80	-1	10,651	-0.01%
2020/05/25	3	20.40	2	20.05	20.25	1	10,725	0.01%
2020/05/22	0	0.00	7	20.23	20.05	-7	10,719	-0.07%
2020/05/21	2	20.40	0	0.00	20.60	2	10,663	0.02%
2020/05/20	0	0.00	2	19.88	20.35	-2	10,541	-0.02%
2020/05/19	0	0.00	1	19.20	19.70	-1	10,116	-0.01%
2020/05/18	1	17.85	11	17.97	17.95	-10	9,692	-0.10%
2020/05/15	1	17.15	1	17.00	16.90	0	9,511	0.00%
2020/05/11	0	0.00	30	17.01	16.90	-30	9,800	-0.31%
2020/05/08	30	16.35	0	0.00	16.35	30	10,006	0.30%
2020/04/23	4	16.95	2	17.10	17.00	2	9,776	0.02%
2020/04/21	1	16.85	1	16.70	16.75	0	9,616	0.00%
2020/04/20	1	17.65	0	0.00	17.70	1	9,464	0.01%
2020/04/17	11	18.17	0	0.00	17.80	11	9,427	0.12%
2020/04/16	3	18.13	4	18.11	18.20	-1	9,317	-0.01%
2020/04/14	2	18.58	2	18.40	18.45	0	9,153	0.00%
2020/04/13	1	19.00	2	18.53	18.70	-1	9,024	-0.01%
2020/04/10	6	18.85	21	18.42	18.75	-15	8,882	-0.17%
2020/04/09	50	19.00	0	0.00	18.50	50	8,637	0.58%
2020/04/08	17	18.04	201	18.15	18.15	-184	7,968	-2.31%	大賣/鉅額交易
2020/04/07	10	16.55	1	16.10	16.50	9	7,539	0.12%
2020/04/06	0	0.00	1	15.60	15.55	-1	7,210	-0.01%
2020/04/01	10	14.90	1	14.75	14.85	9	6,853	0.13%
2020/03/31	1	14.70	59	14.70	14.70	-58	6,443	-0.90%
2020/03/26	0	0.00	100	16.53	16.65	-100	5,713	-1.75%
2020/03/25	10	15.60	0	0.00	15.50	10	5,625	0.18%
2020/03/19	1	14.50	5	14.50	14.50	-4	5,495	-0.07%
2020/03/16	0	0.00	10	17.00	17.00	-10	5,212	-0.19%
2020/03/12	0	0.00	2	19.05	18.60	-2	5,023	-0.04%
2020/03/09	100	19.80	0	0.00	20.10	100	4,794	2.09%
2020/03/05	1	21.00	0	0.00	21.00	1	4,563	0.02%
2020/02/27	10	21.30	1	20.45	20.40	9	4,172	0.22%
2020/02/26	1	21.50	1	21.40	21.55	0	4,034	0.00%
2020/02/24	1	20.80	0	0.00	20.95	1	3,775	0.03%
2020/02/21	0	0.00	1	20.85	20.95	-1	3,682	-0.03%
2020/02/20	1	20.70	3	20.82	21.05	-2	3,614	-0.06%
2020/02/19	0	0.00	6	20.93	20.90	-6	3,444	-0.17%
2020/02/17	0	0.00	1	20.00	20.05	-1	3,311	-0.03%
2020/02/12	2	20.00	23	20.00	20.05	-21	3,161	-0.66%
2020/02/10	0	0.00	1	20.05	19.90	-1	2,847	-0.04%
2020/02/06	0	0.00	10	18.40	18.75	-10	2,407	-0.42%
2020/02/03	0	0.00	18	17.10	17.15	-18	2,303	-0.78%
2020/01/31	11	17.99	0	0.00	17.90	11	2,244	0.49%
2020/01/30	4	17.98	0	0.00	17.95	4	2,238	0.18%
2020/01/10	0	0.00	1	18.80	19.00	-1	2,303	-0.04%
2020/01/09	0	0.00	1	18.85	18.95	-1	2,306	-0.04%
2020/01/08	0	0.00	1	18.90	18.70	-1	2,348	-0.04%
2020/01/07	0	0.00	1	19.20	19.00	-1	2,321	-0.04%
2020/01/06	1	19.30	0	0.00	19.20	1	2,347	0.04%
2020/01/03	2	19.50	0	0.00	19.50	2	2,391	0.08%
2020/01/02	1	19.70	0	0.00	19.60	1	2,383	0.04%
2019/12/24	0.2	19.40	0	0.00	19.40	0.2	2,544	0.01%
2019/12/17	1	19.65	0	0.00	19.75	1	2,559	0.04%
2019/12/16	0	0.00	1.7	19.18	19.20	-1.7	2,516	-0.07%
2019/11/14	2	19.03	0	0.00	19.00	2	3,218	0.06%
2019/11/12	2	19.15	0	0.00	19.15	2	3,317	0.06%
2019/11/11	1	19.20	0	0.00	19.20	1	3,510	0.03%
2019/11/07	0	0.00	1	19.65	19.60	-1	3,789	-0.03%
2019/10/30	20	19.50	0	0.00	19.45	20	4,090	0.49%
2019/10/29	2	19.70	0	0.00	19.50	2	4,174	0.05%
2019/10/18	1	19.60	0	0.00	19.50	1	5,082	0.02%
2019/10/16	0	0.00	20	19.65	19.55	-20	5,099	-0.39%
2019/10/14	1	19.25	1.3	19.35	19.40	-0.3	5,142	-0.01%
2019/10/09	1	19.05	0	0.00	18.95	1	5,240	0.02%
2019/10/04	13	19.25	0	0.00	19.40	13	5,551	0.23%
2019/09/27	2	19.73	30	19.75	19.65	-28	5,854	-0.48%
2019/09/18	1	20.50	2	20.43	20.40	-1	6,707	-0.01%
2019/09/17	0	0.00	1	20.60	20.10	-1	6,676	-0.01%
2019/09/09	1	21.65	0	0.00	21.35	1	6,974	0.01%
2019/08/30	0	0.00	20	20.93	20.90	-20	7,736	-0.26%
2019/08/28	0	0.00	0	21.15	21.15	0	8,083	0.00%
2019/08/22	0	0.00	4	20.80	21.00	-4	9,296	-0.04%
2019/08/19	5	21.10	0	0.00	21.15	5	10,315	0.05%
2019/08/16	4	21.33	0	0.00	21.30	4	10,429	0.04%
2019/08/15	4	21.20	0	0.00	21.10	4	10,583	0.04%
2019/08/14	2	21.70	0	0.00	21.90	2	10,655	0.02%
2019/08/12	0	0.00	21	22.63	23.15	-21	11,551	-0.18%
2019/08/08	0	0.00	1	23.20	23.20	-1	11,763	-0.01%
2019/08/06	1	22.55	0	0.00	22.70	1	12,036	0.01%
2019/08/05	20	22.90	0	0.00	22.90	20	12,002	0.17%
2019/08/02	22	23.10	0	0.00	23.05	22	11,956	0.18%
2019/08/01	45	23.75	1	23.85	23.60	44	11,864	0.37%
2019/07/31	60	24.15	0	0.00	24.00	60	11,789	0.51%
2019/07/30	64	24.25	2	24.20	24.30	62	11,699	0.53%
2019/07/29	0	0.00	31	24.15	24.45	-31	11,611	-0.27%
2019/07/26	7	23.26	38	23.90	23.90	-31	11,344	-0.27%
2019/07/22	3	23.10	3	23.25	23.20	0	10,850	0.00%
2019/07/19	60	23.35	2	23.35	23.35	58	10,746	0.54%
2019/07/18	1	23.50	0	0.00	23.45	1	10,663	0.01%
2019/07/15	0	0.00	4	23.88	23.90	-4	10,573	-0.04%
2019/07/12	5	23.26	12	23.18	23.15	-7	10,479	-0.07%
2019/07/11	10	23.95	0	0.00	23.95	10	10,325	0.10%
2019/07/02	0	0.00	1	23.45	23.45	-1	10,383	-0.01%
2019/07/01	3	23.10	0	0.00	23.25	3	10,231	0.03%
2019/06/28	0	0.00	16	22.75	22.80	-16	10,096	-0.16%
2019/06/27	2	23.00	0	0.00	22.80	2	10,070	0.02%
2019/06/26	16	22.90	1	22.95	22.95	15	10,027	0.15%
2019/06/25	0	0.00	12	22.59	22.60	-12	10,079	-0.12%
2019/06/24	0	0.00	8	22.03	22.10	-8	9,829	-0.08%
2019/06/21	13	22.12	0	0.00	22.05	13	9,757	0.13%
2019/06/20	5	22.15	5	22.05	22.15	0	9,569	0.00%
2019/06/17	0	0.00	10	21.50	21.45	-10	9,199	-0.11%
2019/06/14	1	21.85	1	21.80	21.80	0	9,094	0.00%
2019/06/13	0	0.00	0	21.70	21.60	0	9,022	0.00%
2019/06/12	1	22.05	0	0.00	22.00	1	8,821	0.01%
2019/06/10	5	22.90	1	22.75	22.50	4	8,484	0.05%
2019/06/06	0	0.00	1	23.20	22.55	-1	8,361	-0.01%
2019/06/04	1	23.20	0	0.00	23.10	1	7,985	0.01%
2019/05/31	1	23.60	0	0.00	23.85	1	7,586	0.01%
2019/05/30	1	23.90	0	0.00	23.85	1	7,354	0.01%
2019/05/29	7	24.61	0	0.00	24.00	7	7,142	0.10%
2019/05/28	0	0.00	15	23.87	23.55	-15	6,501	-0.23%
2019/05/27	3	23.63	13	23.16	23.95	-10	6,045	-0.17%
2019/05/24	6	21.98	2	21.60	21.80	4	5,396	0.07%
2019/05/23	2	22.25	0	0.00	21.80	2	5,322	0.04%
2019/05/22	4	22.80	1	22.60	22.55	3	5,186	0.06%
2019/05/21	4	22.20	1	22.05	22.25	3	4,989	0.06%
2019/05/20	1	22.55	5	22.59	22.50	-4	4,829	-0.08%
2019/05/17	12	22.31	19.1	21.85	22.15	-7.1	4,370	-0.16%
2019/05/16	4	21.00	30	20.50	20.50	-26	3,649	-0.71%
2019/05/06	0	0.00	1	19.25	19.25	-1	2,864	-0.03%
2019/04/23	8	19.85	0	0.00	19.95	8	2,782	0.29%
2019/04/19	0	0.00	7	19.85	19.85	-7	2,786	-0.25%
2019/04/18	5	19.70	12	19.79	19.80	-7	2,787	-0.25%
2019/04/16	7	19.30	0	0.00	19.20	7	2,716	0.26%
2019/04/15	17	19.30	0	0.00	19.30	17	2,627	0.65%
2019/04/10	5	20.50	3	20.50	20.70	2	2,286	0.09%
2019/04/09	10	20.70	8	20.62	20.60	2	2,251	0.09%
2019/04/08	1	20.15	0	0.00	20.25	1	2,147	0.05%
2019/03/28	10	20.00	0	0.00	19.90	10	2,029	0.49%
2019/03/26	0	0.00	5	18.90	18.80	-5	1,808	-0.28%
2019/03/19	1	18.95	0	0.00	18.85	1	2,241	0.04%
2019/02/22	0	0.00	0.1	18.95	18.95	-0.1	4,106	0.00%
2019/02/14	1	18.50	0	0.00	18.50	1	4,018	0.02%
2018/12/25	0	0.00	1	18.15	18.25	-1	4,443	-0.02%
2018/12/18	10	19.95	0	0.00	19.35	10	4,449	0.22%
2018/12/17	3	20.70	3	20.60	20.60	0	4,288	0.00%
2018/12/14	0	0.00	10	20.55	20.55	-10	4,241	-0.24%
2018/12/13	0	0.00	5	20.13	20.30	-5	4,159	-0.12%
2018/12/11	2	20.05	0	0.00	19.80	2	4,108	0.05%
2018/12/10	3	20.05	0	0.00	20.10	3	4,107	0.07%
2018/12/07	0	0.00	2	20.15	20.05	-2	4,060	-0.05%
2018/12/06	13	20.36	0	0.00	20.05	13	3,944	0.33%
2018/12/05	25	20.75	19	20.39	21.00	6	3,702	0.16%
2018/12/04	15	18.93	97	19.91	20.00	-82	2,803	-2.92%
2018/11/27	10	18.00	0	0.00	18.00	10	2,341	0.43%
2018/11/01	20	17.90	1	17.90	18.00	19	2,568	0.74%
2018/10/30	0	0.00	2	17.70	17.60	-2	2,575	-0.08%
2018/10/29	0	0.00	3	17.60	17.60	-3	2,587	-0.12%
2018/10/23	18	18.60	0	0.00	18.60	18	2,618	0.69%
2018/10/22	0	0.00	2	18.70	18.75	-2	2,612	-0.08%
2018/10/19	0	0.00	5	18.76	18.55	-5	2,641	-0.19%
2018/10/16	0	0.00	2	19.10	19.10	-2	2,604	-0.08%
2018/10/11	1	19.75	0	0.00	19.65	1	2,494	0.04%
2018/10/05	5	21.00	0	0.00	20.75	5	2,396	0.21%
2018/09/19	0	0.00	1	21.20	21.15	-1	2,463	-0.04%
2018/09/18	1	21.10	3	21.15	21.15	-2	2,479	-0.08%
2018/09/05	1	20.90	0	0.00	20.85	1	2,932	0.03%
2018/08/31	0	0.00	1	21.25	21.05	-1	3,042	-0.03%
2018/08/23	1	20.55	0	0.00	20.60	1	3,189	0.03%
2018/08/10	0	0.00	1	21.25	21.15	-1	3,482	-0.03%
2018/08/08	0	0.00	2	21.05	21.00	-2	3,629	-0.06%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/02	0	0.00	2	21.50	21.20	-2	3,905	-0.05%
2018/07/31	10	21.15	0	0.00	21.15	10	3,807	0.26%
2018/07/30	10	21.15	0	0.00	21.10	10	3,785	0.26%
2018/07/12	0.5	21.00	0	0.00	21.00	0.5	3,670	0.01%
2018/07/02	2	21.25	0	0.00	21.20	2	3,655	0.05%
2018/06/29	2	21.20	0	0.00	21.10	2	3,658	0.05%
2018/06/26	2	21.80	0	0.00	21.85	2	3,441	0.06%
2018/06/21	1	22.15	0	0.00	21.85	1	3,285	0.03%
2018/06/14	5	22.65	0	0.00	22.60	5	2,981	0.17%
2018/06/13	30	22.75	0	0.00	22.75	30	2,950	1.02%
2018/06/08	0	0.00	2	23.20	23.10	-2	2,938	-0.07%
2018/05/21	0	0.00	3	24.30	24.20	-3	2,789	-0.11%
2018/05/18	3	24.25	3	24.33	24.15	0	2,730	0.00%
2018/05/17	0	0.00	3	24.17	24.05	-3	2,626	-0.11%
2018/05/16	10	23.85	0	0.00	23.80	10	2,492	0.40%
2018/05/15	0	0.00	5	23.90	24.00	-5	2,474	-0.20%
2018/05/14	0	0.00	2	23.50	23.95	-2	2,493	-0.08%
2018/05/11	20	22.45	0	0.00	22.45	20	2,256	0.89%
2018/05/09	1	22.45	0	0.00	22.40	1	2,256	0.04%
2018/04/26	2	22.10	0	0.00	22.00	2	2,401	0.08%
2018/04/19	1	22.30	0	0.00	22.40	1	2,548	0.04%
2018/04/18	2	22.25	0	0.00	22.25	2	2,556	0.08%
2018/03/29	1	22.55	0	0.00	22.55	1	2,892	0.03%
2018/03/27	30	22.75	0	0.00	22.75	30	2,883	1.04%
2018/03/26	2	22.75	0	0.00	22.75	2	2,893	0.07%
2018/03/22	30	23.20	10	23.15	23.15	20	2,900	0.69%
2018/03/21	1	23.25	0	0.00	23.20	1	2,937	0.03%
2018/03/20	80	23.23	35	23.25	23.25	45	3,079	1.46%
2018/03/19	30	23.35	15	23.35	23.35	15	3,107	0.48%
2018/03/16	52	23.20	20	23.30	23.30	32	3,209	1.00%
2018/03/13	0	0.00	1	23.60	23.60	-1	3,206	-0.03%
2018/03/07	0	0.00	4	23.25	23.20	-4	3,493	-0.11%
2018/03/05	5	23.38	0	0.00	23.25	5	4,854	0.10%
2018/03/02	1	23.05	0	0.00	23.05	1	4,897	0.02%
2018/03/01	0	0.00	0.4	23.40	23.35	-0.4	4,957	-0.01%
2018/02/26	1	23.35	0	0.00	23.35	1	5,011	0.02%
2018/02/21	10	22.35	20	22.35	22.35	-10	5,061	-0.20%
2018/02/05	0	0.00	110	23.20	23.20	-110	5,110	-2.15%	大賣/鉅額交易
2018/01/31	0	0.00	2.1	23.50	23.75	-2.1	5,145	-0.04%
2018/01/30	1	23.75	0	0.00	23.50	1	5,152	0.02%
2018/01/29	70	23.85	50	23.85	23.85	20	5,137	0.39%
2018/01/23	3	24.20	10	23.90	23.90	-7	5,106	-0.14%
2018/01/18	0	0.00	3	23.85	23.70	-3	5,000	-0.06%
2018/01/12	20	23.30	0	0.00	23.30	20	5,005	0.40%
2018/01/04	20	23.45	5	23.40	23.40	15	4,916	0.31%
2018/01/03	50	23.76	20	23.65	23.65	30	4,899	0.61%