裕隆 (2201)-致和-崇德券商分點個股進出

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
75.0
漲跌
▼1.3
漲幅
-1.70%
成交量
15,060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－致和-崇德券商分點個股進出

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

致和-崇德券商分點個股進出
致和-崇德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
2024/05/09	1	75.10	0.2	75.00	75.00	0.8	5,542	0.01%
2024/05/08	4.8	74.87	0	0.00	76.30	4.8	5,340	0.09%
2024/05/07	1	72.40	1	73.80	73.80	0	5,104	0.00%
2024/05/06	10	74.69	6	73.93	73.60	4	4,986	0.08%
2024/05/03	1	73.90	74	73.97	73.70	-73	4,803	-1.52%
2024/05/02	1	70.90	3	71.10	70.50	-2	4,522	-0.04%
2024/04/29	67	68.70	0	0.00	69.30	67	4,426	1.51%
2024/04/26	3	67.57	0	0.00	67.50	3	4,348	0.07%
2024/04/25	0.1	67.60	0	0.00	67.40	0.1	4,353	0.00%
2024/04/19	1	67.30	0	0.00	66.90	1	4,450	0.02%
2024/04/18	1	68.60	1	68.20	69.30	0	4,372	0.00%
2024/04/17	1	67.90	0	0.00	67.40	1	4,297	0.02%
2024/04/15	1	69.50	0	0.00	69.30	1	4,331	0.02%
2024/04/11	1	69.50	0	0.00	69.30	1	4,321	0.02%
2024/04/09	0	0.00	3	70.23	69.10	-3	4,375	-0.07%
2024/04/08	1	70.10	0	0.00	70.00	1	4,361	0.02%
2024/04/03	2	66.70	0	0.00	66.70	2	4,271	0.05%
2024/03/22	1	67.80	0	0.00	68.30	1	4,690	0.02%
2024/03/21	1	68.10	0	0.00	67.80	1	4,792	0.02%
2024/03/20	2	67.60	0	0.00	67.70	2	4,949	0.04%
2024/03/15	2	69.40	202	69.99	68.50	-200	5,158	-3.88%	大賣/鉅額交易
2024/03/14	200	69.97	0	0.00	69.80	200	5,161	3.88%	大買/鉅額交易
2024/03/12	1	72.00	5	71.08	71.90	-4	5,096	-0.08%
2024/03/07	2	69.25	0	0.00	68.90	2	4,864	0.04%
2024/03/04	1	70.40	0	0.00	70.80	1	4,943	0.02%
2024/02/27	2	69.75	0	0.00	69.40	2	4,902	0.04%
2024/02/26	1	70.40	0	0.00	70.60	1	4,906	0.02%
2024/02/23	0	0.00	1	71.40	71.20	-1	4,978	-0.02%
2024/02/19	1	71.80	0	0.00	72.20	1	5,303	0.02%
2024/02/15	1	68.80	0	0.00	68.70	1	5,342	0.02%
2024/01/29	1	69.90	1	69.80	69.80	0	5,541	0.00%
2024/01/24	1	71.10	0	0.00	70.80	1	5,723	0.02%
2024/01/17	2	68.25	0	0.00	67.70	2	6,163	0.03%
2024/01/16	2	70.20	0	0.00	69.80	2	6,113	0.03%
2024/01/11	0	0.00	2	71.40	70.70	-2	6,557	-0.03%
2024/01/09	12	71.38	2	70.90	70.90	10	7,154	0.14%
2024/01/05	0	0.00	1	72.50	72.40	-1	8,913	-0.01%
2024/01/04	1	72.60	0	0.00	72.60	1	9,230	0.01%
2024/01/03	2	73.60	0	0.00	73.10	2	9,285	0.02%
2024/01/02	0	0.00	10	75.00	74.80	-10	9,265	-0.11%
2023/12/29	1	74.80	1.2	75.08	74.80	-0.2	9,295	0.00%
2023/12/27	2	73.25	2	73.40	73.30	0	9,442	0.00%
2023/12/26	1	72.70	0	0.00	72.70	1	9,545	0.01%
2023/12/22	2	72.30	0	0.00	72.20	2	9,944	0.02%
2023/12/21	9	72.90	0	0.00	72.70	9	9,849	0.09%
2023/12/20	0	0.00	2	74.10	74.10	-2	9,898	-0.02%
2023/12/19	3	74.27	0	0.00	74.00	3	9,935	0.03%
2023/12/18	1	75.10	0	0.00	74.40	1	9,995	0.01%
2023/12/15	6	75.97	0	0.00	75.50	6	10,188	0.06%
2023/12/14	0	0.00	2	77.10	77.30	-2	10,213	-0.02%
2023/12/13	4	76.25	1	77.40	76.00	3	10,171	0.03%
2023/12/12	0	0.00	6	78.00	77.80	-6	10,053	-0.06%
2023/12/11	0	0.00	1	78.00	78.00	-1	10,108	-0.01%
2023/12/06	1	77.20	0	0.00	77.80	1	10,240	0.01%
2023/12/05	1	76.40	0	0.00	77.00	1	10,270	0.01%
2023/12/01	0	0.00	1	77.00	77.10	-1	10,458	-0.01%
2023/11/30	1	76.40	0	0.00	76.90	1	10,662	0.01%
2023/11/27	1	77.20	0	0.00	77.10	1	11,759	0.01%
2023/11/24	0	0.00	2	78.55	78.50	-2	12,164	-0.02%
2023/11/22	1	77.70	0	0.00	77.70	1	12,453	0.01%
2023/11/20	3	78.37	0	0.00	78.00	3	12,279	0.02%
2023/11/15	2.3	78.59	2	79.60	78.50	0.3	11,968	0.00%
2023/11/14	2.2	77.70	1	77.20	77.90	1.2	11,858	0.01%
2023/11/13	1	77.80	2	77.10	77.60	-1	11,869	-0.01%
2023/11/10	2	77.60	1	77.20	77.10	1	11,883	0.01%
2023/11/09	2	78.90	2	79.30	79.20	0	11,857	0.00%
2023/11/08	6	79.07	4	78.98	78.60	2	12,001	0.02%
2023/11/07	1	78.40	2	79.00	79.10	-1	12,008	-0.01%
2023/11/06	1	78.80	1	79.10	78.80	0	12,036	0.00%
2023/11/03	1.3	78.20	3	78.40	78.20	-1.7	12,143	-0.01%
2023/11/02	0	0.00	4	77.30	77.40	-4	12,086	-0.03%
2023/11/01	1	75.00	0	0.00	75.00	1	12,009	0.01%
2023/10/31	7	75.23	1	75.10	74.10	6	11,946	0.05%
2023/10/30	1	76.80	0	0.00	76.90	1	11,861	0.01%
2023/10/27	6	77.63	1	77.30	77.30	5	11,890	0.04%
2023/10/26	2	78.75	0	0.00	78.20	2	11,957	0.02%
2023/10/25	1	80.30	3	80.87	80.10	-2	11,962	-0.02%
2023/10/24	1	78.60	1	78.50	79.00	0	12,043	0.00%
2023/10/23	2	78.10	0	0.00	77.80	2	12,066	0.02%
2023/10/20	1.5	79.03	0	0.00	79.10	1.5	12,142	0.01%
2023/10/18	5.4	82.20	2	80.25	80.10	3.4	12,069	0.03%
2023/10/17	1.1	82.60	2	81.95	81.10	-0.9	11,808	-0.01%
2023/10/16	3.9	83.58	2	85.50	83.00	1.9	11,705	0.02%
2023/10/13	15.1	87.16	16.2	86.57	85.10	-1.1	11,340	-0.01%
2023/10/12	3	83.03	5	82.24	84.00	-2	10,331	-0.02%
2023/10/06	1	78.70	1	79.40	78.90	0	10,709	0.00%
2023/10/05	2.3	78.83	1	79.40	78.40	1.3	10,747	0.01%
2023/10/04	3.3	78.55	1	78.40	78.40	2.3	10,777	0.02%
2023/10/03	1	81.00	0	0.00	80.50	1	10,670	0.01%
2023/10/02	0.2	82.30	0	0.00	82.00	0.2	10,679	0.00%
2023/09/28	4.4	84.33	6.1	84.60	83.00	-1.7	10,776	-0.02%
2023/09/27	3	85.27	3	85.37	86.00	0	10,746	0.00%
2023/09/26	2	84.40	1	84.10	83.70	1	10,621	0.01%
2023/09/25	2	84.65	2	84.50	84.30	0	10,678	0.00%
2023/09/22	1	81.50	0	0.00	82.50	1	10,638	0.01%
2023/09/21	0.1	81.40	1	80.70	80.60	-0.9	10,613	-0.01%
2023/09/20	5	84.14	12	82.93	82.20	-7	10,624	-0.07%
2023/09/19	3	84.73	6.2	84.75	84.60	-3.2	10,450	-0.03%
2023/09/15	0	0.00	1	83.30	82.90	-1	10,380	-0.01%
2023/09/14	0	0.00	1	84.00	83.80	-1	10,412	-0.01%
2023/09/13	0	0.00	10	83.30	83.90	-10	10,425	-0.10%
2023/09/08	1	82.70	1	82.90	82.60	0	10,628	0.00%
2023/09/07	3	83.77	0	0.00	84.50	3	10,632	0.03%
2023/09/06	3	83.77	2	83.60	83.20	1	10,618	0.01%
2023/09/05	2	84.55	3	84.23	85.20	-1	10,593	-0.01%
2023/09/04	7	87.70	7	87.41	85.70	0	10,510	0.00%
2023/09/01	5	85.46	3	86.17	85.30	2	9,982	0.02%
2023/08/31	2	84.15	5	83.70	83.40	-3	9,779	-0.03%
2023/08/30	4	83.35	2	83.20	83.70	2	9,882	0.02%
2023/08/29	3	79.40	0	0.00	79.80	3	9,712	0.03%
2023/08/28	1	78.00	0	0.00	75.70	1	10,084	0.01%
2023/08/21	0	0.00	2	75.30	75.40	-2	11,977	-0.02%
2023/08/14	3	74.93	0	0.00	73.40	3	13,253	0.02%
2023/08/11	2	77.70	0	0.00	77.50	2	13,487	0.01%
2023/08/10	1	78.60	0	0.00	77.90	1	13,636	0.01%
2023/08/09	1	82.10	0	0.00	79.20	1	13,659	0.01%
2023/08/02	0.2	80.25	0	0.00	80.10	0.2	13,997	0.00%
2023/08/01	0.1	81.50	0	0.00	81.00	0.1	13,969	0.00%
2023/07/28	11	80.76	3.8	81.02	81.60	7.2	13,918	0.05%
2023/07/27	1	79.80	4	80.48	81.00	-3	13,982	-0.02%
2023/07/26	2	78.20	0	0.00	77.70	2	13,895	0.01%
2023/07/25	0	0.00	2	79.70	79.80	-2	13,936	-0.01%
2023/07/24	1	77.00	0	0.00	76.20	1	13,873	0.01%
2023/07/21	10	78.33	9	77.40	77.40	1	13,893	0.01%
2023/07/20	0	0.00	1	77.90	78.20	-1	14,010	-0.01%
2023/07/18	2	81.85	0	0.00	80.20	2	14,165	0.01%
2023/07/17	6	84.40	6	83.30	84.40	0	14,604	0.00%
2023/07/14	2	84.65	2	86.50	85.50	0	15,027	0.00%
2023/07/13	3	83.23	8	82.11	84.00	-5	15,484	-0.03%
2023/07/12	0	0.00	1	81.10	80.20	-1	15,701	-0.01%
2023/07/11	2	80.35	1	81.80	80.00	1	16,083	0.01%
2023/07/07	0	0.00	1	82.60	82.30	-1	16,394	-0.01%
2023/07/06	0	0.00	5.1	83.66	83.50	-5.1	16,360	-0.03%
2023/07/05	1	82.40	2	82.20	81.80	-1	16,184	-0.01%
2023/07/04	1	82.30	0	0.00	82.40	1	16,023	0.01%
2023/06/30	10	83.30	0	0.00	82.60	10	15,975	0.06%
2023/06/27	1	80.50	0	0.00	79.40	1	15,857	0.01%
2023/06/26	15	81.30	16	81.76	82.00	-1	15,917	-0.01%
2023/06/21	2	82.30	0	0.00	82.00	2	16,007	0.01%
2023/06/19	9	83.70	0	0.00	83.40	9	16,067	0.06%
2023/06/16	3	84.73	0	0.00	83.70	3	16,268	0.02%
2023/06/12	3	87.70	1	87.90	86.80	2	16,486	0.01%
2023/06/08	2	88.40	0	0.00	87.10	2	16,894	0.01%
2023/06/07	1	89.00	3	90.10	89.70	-2	17,277	-0.01%
2023/06/06	6	88.90	4	89.45	88.50	2	17,427	0.01%
2023/06/05	6	92.40	2	91.10	90.60	4	17,463	0.02%
2023/06/02	3	90.97	5	90.86	90.60	-2	17,273	-0.01%
2023/06/01	19	89.99	23	91.17	89.60	-4	17,110	-0.02%
2023/05/31	12	85.63	12	86.80	87.60	0	16,730	0.00%
2023/05/30	19	85.99	26	86.64	86.60	-7	16,779	-0.04%
2023/05/29	1	83.80	1	83.20	82.80	0	16,189	0.00%
2023/05/26	2	82.95	2	82.80	82.20	0	16,720	0.00%
2023/05/25	11	84.80	1	84.70	83.40	10	16,790	0.06%
2023/05/23	12	84.59	22	85.20	83.70	-10	16,779	-0.06%
2023/05/22	18	82.59	20	83.94	84.20	-2	16,625	-0.01%
2023/05/18	1	80.20	0	0.00	81.80	1	17,232	0.01%
2023/05/17	12	80.19	11	80.75	81.10	1	17,202	0.01%
2023/05/16	10	77.50	27	78.74	79.60	-17	16,929	-0.10%
2023/05/15	25	77.54	10	76.70	76.70	15	16,975	0.09%
2023/05/12	2	76.45	0	0.00	78.30	2	17,522	0.01%
2023/05/11	2	76.45	0	0.00	75.90	2	17,605	0.01%
2023/05/09	2	77.50	10	77.41	77.10	-8	18,040	-0.04%
2023/05/05	12	77.81	12	77.43	77.40	0	19,117	0.00%
2023/05/04	12	77.43	12	77.73	77.80	0	20,127	0.00%
2023/05/03	4	78.15	11	77.96	77.60	-7	20,629	-0.03%
2023/05/02	2	80.60	4	80.60	80.00	-2	21,995	-0.01%
2023/04/28	2	82.10	0	0.00	80.60	2	22,329	0.01%
2023/04/27	10	80.00	21	80.99	80.50	-11	22,911	-0.05%
2023/04/26	1	78.60	0	0.00	79.80	1	23,222	0.00%
2023/04/25	5	79.50	1	81.80	78.50	4	23,224	0.02%
2023/04/21	21	80.52	15	80.57	80.30	6	23,333	0.03%
2023/04/20	17	79.33	18	81.05	82.00	-1	23,300	0.00%
2023/04/19	25	84.50	12	83.64	83.20	13	23,430	0.06%
2023/04/18	42	84.33	24.6	84.54	85.70	17.4	23,376	0.07%
2023/04/17	12	79.91	19	81.92	81.80	-7	22,746	-0.03%
2023/04/14	27	77.66	27	78.28	79.10	0	22,664	0.00%
2023/04/13	6	78.30	6	77.90	77.60	0	22,469	0.00%
2023/04/12	10	75.00	10	75.30	75.60	0	22,228	0.00%
2023/04/11	0	0.00	1	75.70	74.70	-1	22,378	0.00%
2023/04/10	0	0.00	11	74.61	74.80	-11	22,442	-0.05%
2023/04/07	10	74.10	20	74.23	74.30	-10	22,682	-0.04%
2023/04/06	11	73.21	10	73.90	73.70	1	22,946	0.00%
2023/03/31	23	75.91	1	75.20	75.20	22	23,097	0.10%
2023/03/30	10	76.00	10	77.00	76.50	0	23,290	0.00%
2023/03/29	0	0.00	3	75.57	75.60	-3	23,597	-0.01%
2023/03/28	4	74.48	0	0.00	74.50	4	24,135	0.02%
2023/03/27	22	77.77	32	76.00	75.50	-10	24,251	-0.04%
2023/03/24	10	78.70	0	0.00	78.80	10	24,380	0.04%
2023/03/23	2	77.50	14	77.20	77.50	-12	24,792	-0.05%
2023/03/22	15	77.85	4	78.18	76.40	11	25,520	0.04%
2023/03/21	10	77.10	17	78.18	77.30	-7	25,958	-0.03%
2023/03/20	16	75.53	10	75.90	75.80	6	26,583	0.02%
2023/03/17	0	0.00	11	75.16	75.70	-11	26,757	-0.04%
2023/03/16	11	74.16	0	0.00	73.90	11	27,143	0.04%
2023/03/15	3	76.67	3	77.33	75.90	0	27,463	0.00%
2023/03/14	10	74.50	20.5	75.45	75.50	-10.5	27,639	-0.04%
2023/03/13	13	75.85	27.2	75.14	76.00	-14.2	27,805	-0.05%
2023/03/10	15.1	73.08	23	72.63	72.40	-7.9	28,035	-0.03%
2023/03/09	12.1	77.36	2	75.90	76.00	10.1	28,440	0.04%
2023/03/08	10.3	77.69	10	77.60	77.60	0.3	29,589	0.00%
2023/03/07	6	79.55	0	0.00	79.20	6	31,679	0.02%
2023/03/06	5	78.84	1	79.30	79.00	4	32,545	0.01%
2023/03/03	11.3	78.03	10	78.70	78.10	1.3	33,580	0.00%
2023/03/02	21.6	78.89	20	78.75	78.80	1.6	33,809	0.00%
2023/03/01	2	82.45	15	82.50	81.60	-13	34,331	-0.04%
2023/02/24	12	81.32	10	81.46	81.30	2	34,926	0.01%
2023/02/23	0	0.00	10.4	78.56	80.00	-10.4	35,006	-0.03%
2023/02/22	2.8	78.35	12	78.10	78.10	-9.3	35,078	-0.03%
2023/02/21	14	80.97	3	82.30	80.90	11	35,210	0.03%
2023/02/20	11	79.90	21	80.07	80.60	-10	35,453	-0.03%
2023/02/17	23	80.92	11	80.16	80.00	12	36,109	0.03%
2023/02/16	24	82.04	20.4	81.56	81.50	3.7	36,232	0.01%
2023/02/15	3	78.20	12	78.76	77.90	-9	35,580	-0.03%
2023/02/13	1	78.00	2	77.75	77.50	-1	35,365	0.00%
2023/02/10	19	79.37	41.5	78.70	79.00	-22.5	35,162	-0.06%
2023/02/09	10.5	77.58	12	77.20	76.90	-1.5	34,580	0.00%
2023/02/08	22.4	77.41	15	77.07	77.80	7.4	34,426	0.02%
2023/02/07	13	77.60	15	77.79	77.80	-2	34,045	-0.01%
2023/02/06	14	77.76	10	78.20	77.50	4	33,809	0.01%
2023/02/03	27	79.31	16	80.59	78.10	11	33,486	0.03%
2023/02/02	26	82.22	6	81.97	79.50	20	32,779	0.06%
2023/02/01	6	82.88	16.4	83.38	84.50	-10.4	31,891	-0.03%
2023/01/31	14	79.50	11	79.68	82.90	3	31,435	0.01%
2023/01/30	1	74.00	1	76.40	78.10	0	30,031	0.00%
2023/01/17	3	70.50	4	70.10	71.00	-1	29,893	0.00%
2023/01/16	3	68.60	3	68.83	69.20	0	29,626	0.00%
2023/01/13	0	0.00	1	67.00	66.80	-1	29,718	0.00%
2023/01/12	1	65.70	1	66.70	66.20	0	29,684	0.00%
2023/01/11	1	67.10	1	67.10	66.50	0	29,471	0.00%
2023/01/09	2	67.95	14.3	68.58	68.20	-12.3	29,198	-0.04%
2023/01/06	4	66.15	6	66.68	66.20	-2	28,481	-0.01%
2023/01/05	2	65.50	3	65.83	65.70	-1	27,989	0.00%
2023/01/04	5	65.20	5	65.70	65.70	0	27,698	0.00%
2023/01/03	0	0.00	5	63.68	63.20	-5	27,350	-0.02%
2022/12/30	0	0.00	1	62.60	62.00	-1	27,175	0.00%
2022/12/29	1	59.70	2	61.30	61.40	-1	27,061	0.00%
2022/12/28	3	62.00	4.6	61.51	61.60	-1.6	26,892	-0.01%
2022/12/27	4	61.63	1	61.90	61.90	3	26,747	0.01%
2022/12/26	14	59.56	13	60.57	61.10	1	26,468	0.00%
2022/12/22	1	60.90	0	0.00	59.70	1	25,954	0.00%
2022/12/21	3	60.77	0	0.00	60.00	3	25,720	0.01%
2022/12/20	4	62.28	2	61.50	61.40	2	25,370	0.01%
2022/12/19	8	64.79	7	64.60	64.20	1	24,857	0.00%
2022/12/16	4	64.38	6	64.27	64.10	-2	24,654	-0.01%
2022/12/15	15	68.21	9	66.96	66.50	6	24,382	0.02%
2022/12/14	15	67.52	19.5	66.89	66.80	-4.5	23,822	-0.02%
2022/12/13	2	66.20	3	64.80	65.00	-1	23,062	0.00%
2022/12/12	8	65.21	8	64.13	66.60	0	22,467	0.00%
2022/12/09	1	62.90	0	0.00	62.30	1	21,593	0.00%
2022/12/08	8	62.45	0	0.00	63.00	8	21,338	0.04%
2022/12/07	3	64.13	1	63.40	63.40	2	20,901	0.01%
2022/12/06	1	65.00	6	65.33	64.90	-5	20,373	-0.02%
2022/12/05	7	66.99	10	66.90	66.90	-3	19,893	-0.02%
2022/12/02	1	68.10	1	66.60	66.70	0	19,576	0.00%
2022/12/01	7	67.16	10	67.43	67.90	-3	18,949	-0.02%
2022/11/30	4	64.55	10.1	65.25	65.20	-6.1	18,126	-0.03%
2022/11/29	29	66.76	39	67.26	63.70	-10	16,812	-0.06%
2022/11/28	17	63.21	9	62.98	64.80	8	14,714	0.05%
2022/11/25	14	59.96	120.6	60.40	60.60	-106.6	14,089	-0.76%	大賣/鉅額交易
2022/11/24	12	57.00	10	57.18	57.70	2	12,958	0.02%
2022/11/23	12.4	56.40	22	57.07	57.10	-9.6	12,521	-0.08%
2022/11/22	40	54.47	5	54.84	54.90	35	11,541	0.30%
2022/11/21	3	52.53	0	0.00	54.10	3	10,587	0.03%
2022/11/18	0	0.00	2	49.90	49.20	-2	9,933	-0.02%
2022/11/17	3	51.80	2	51.25	50.20	1	9,704	0.01%
2022/11/16	2	50.25	3	50.77	50.90	-1	9,257	-0.01%
2022/11/15	3	50.43	4	50.51	51.10	-1	8,791	-0.01%
2022/11/14	1	48.60	0	0.00	49.50	1	7,961	0.01%
2022/11/11	0	0.00	1	45.10	45.00	-1	7,484	-0.01%
2022/11/08	0	0.00	2	45.65	45.35	-2	7,303	-0.03%
2022/11/04	2	44.75	0	0.00	45.05	2	7,310	0.03%
2022/10/27	1	45.75	7	46.06	46.55	-6	7,447	-0.08%
2022/10/26	3	44.62	3	44.47	44.40	0	7,331	0.00%
2022/10/25	1	44.15	0	0.00	44.30	1	7,207	0.01%
2022/10/24	2	45.55	4	45.99	46.00	-2	6,936	-0.03%
2022/10/21	5	44.62	10.3	44.35	45.05	-5.3	6,516	-0.08%
2022/10/20	2	41.10	0	0.00	41.35	2	5,996	0.03%
2022/10/19	2	42.90	0	0.00	43.00	2	5,965	0.03%
2022/10/18	0	0.00	6	43.54	42.80	-6	6,023	-0.10%
2022/10/17	1	43.50	0	0.00	43.45	1	6,156	0.02%
2022/10/14	6	42.14	0	0.00	42.80	6	6,177	0.10%
2022/10/13	0	0.00	5	42.25	41.05	-5	6,136	-0.08%
2022/10/11	5	41.00	0	0.00	40.80	5	6,175	0.08%
2022/10/07	1	42.70	15	42.48	42.90	-14	6,221	-0.23%
2022/10/06	3	41.60	7	42.04	41.25	-4	6,295	-0.06%
2022/10/05	13	41.85	0	0.00	41.20	13	6,646	0.20%
2022/10/03	30	41.28	0	0.00	40.75	30	7,032	0.43%
2022/09/28	0	0.00	1	41.65	41.20	-1	7,355	-0.01%
2022/09/26	0	0.00	2	42.45	41.85	-2	7,436	-0.03%
2022/09/23	3	42.95	1	43.45	42.85	2	7,635	0.03%
2022/09/21	0	0.00	2	42.88	42.60	-2	8,031	-0.02%
2022/09/20	2	43.25	0	0.00	43.30	2	8,266	0.02%
2022/09/19	0	0.00	1	41.95	41.95	-1	8,537	-0.01%
2022/09/14	0	0.00	3	41.65	42.20	-3	9,969	-0.03%
2022/09/12	0	0.00	2	42.30	42.30	-2	10,661	-0.02%
2022/09/06	1	42.15	3	43.10	42.05	-2	11,057	-0.02%
2022/09/05	1	43.85	0	0.00	43.40	1	11,033	0.01%
2022/09/02	5	43.23	2	42.85	43.85	3	11,015	0.03%
2022/09/01	3	42.88	1	43.55	43.20	2	10,804	0.02%
2022/08/31	0	0.00	4	41.25	41.25	-4	10,484	-0.04%
2022/08/26	1	41.00	0	0.00	41.00	1	10,537	0.01%
2022/08/24	1	40.85	2	40.85	40.70	-1	10,758	-0.01%
2022/08/23	1	40.95	0	0.00	40.85	1	10,817	0.01%
2022/08/19	1	41.50	0	0.00	41.30	1	10,809	0.01%
2022/08/18	1	41.50	12	41.55	41.50	-11	10,867	-0.10%
2022/08/17	2	42.10	0	0.00	41.95	2	10,930	0.02%
2022/08/16	3	42.40	2	42.20	42.40	1	10,886	0.01%
2022/08/15	2	42.50	0	0.00	42.55	2	10,870	0.02%
2022/08/12	5	42.28	0	0.00	42.40	5	10,881	0.05%
2022/08/10	1	42.30	0	0.00	41.95	1	10,869	0.01%
2022/08/09	4	41.59	4	41.65	42.20	0	10,889	0.00%
2022/08/08	4	40.41	5	40.85	41.45	-1	10,907	-0.01%
2022/08/03	1	44.45	0	0.00	44.05	1	10,503	0.01%
2022/07/28	1	45.50	0	0.00	45.45	1	10,296	0.01%
2022/07/27	1	45.75	2	45.75	46.20	-1	10,234	-0.01%
2022/07/26	5	46.06	0	0.00	45.55	5	10,166	0.05%
2022/07/25	0	0.00	2	45.25	45.80	-2	10,061	-0.02%
2022/07/18	0	0.00	3	47.97	48.50	-3	9,321	-0.03%
2022/07/15	3	48.07	0	0.00	48.00	3	9,207	0.03%
2022/07/14	0	0.00	3	48.77	49.00	-3	9,075	-0.03%
2022/07/13	5	48.51	16	49.12	49.00	-11	8,896	-0.12%
2022/07/12	2	46.40	4	46.88	46.90	-2	8,479	-0.02%
2022/07/11	18	46.19	3	46.22	46.10	15	8,246	0.18%
2022/07/08	2	44.40	1	43.85	44.70	1	8,045	0.01%
2022/07/07	2	43.75	2	42.70	43.70	0	7,907	0.00%
2022/07/06	2	43.15	2	43.70	42.50	0	7,786	0.00%
2022/07/04	1	44.75	1	45.35	44.40	0	7,573	0.00%
2022/07/01	1	44.85	3	45.45	44.40	-2	7,468	-0.03%
2022/06/30	0	0.00	4	47.56	47.20	-4	7,202	-0.06%
2022/06/29	6	48.63	4	48.00	47.50	2	6,978	0.03%
2022/06/28	107	48.54	0	0.00	48.35	107	6,707	1.60%	大買/鉅額交易
2022/06/27	4	49.33	8	49.45	50.20	-4	6,443	-0.06%
2022/06/24	2	49.70	3	49.82	50.00	-1	6,089	-0.02%
2022/06/23	14	50.00	3	50.90	50.50	11	5,800	0.19%
2022/06/22	1	48.70	0	0.00	49.10	1	4,986	0.02%
2022/06/21	4	47.56	6	49.03	49.75	-2	4,553	-0.04%
2022/06/17	0	0.00	1	46.30	46.10	-1	3,770	-0.03%
2022/06/16	1	46.00	4	46.49	45.80	-3	3,557	-0.08%
2022/06/14	1	45.00	0	0.00	44.80	1	3,285	0.03%
2022/06/13	0	0.00	5	45.01	45.40	-5	3,201	-0.16%
2022/06/09	0	0.00	2	44.65	45.20	-2	3,089	-0.06%
2022/06/07	0	0.00	15	44.20	44.35	-15	3,070	-0.49%
2022/06/06	1	44.70	0	0.00	44.70	1	3,007	0.03%
2022/06/01	13	45.79	0	0.00	45.80	13	2,937	0.44%
2022/05/31	0	0.00	2	44.05	44.45	-2	2,668	-0.07%
2022/05/26	0	0.00	1	43.25	43.15	-1	2,442	-0.04%
2022/05/25	11	43.25	0	0.00	43.15	11	2,352	0.47%
2022/05/23	2	42.05	0	0.00	42.10	2	2,264	0.09%
2022/05/19	1	41.25	1	41.75	42.20	0	2,270	0.00%
2022/05/17	0	0.00	2	41.95	41.95	-2	2,198	-0.09%
2022/05/16	1	40.40	4	41.55	42.00	-3	2,128	-0.14%
2022/05/13	0	0.00	1	39.90	40.10	-1	1,945	-0.05%
2022/05/05	0	0.00	2	40.33	40.05	-2	1,837	-0.11%
2022/04/25	3	40.42	0	0.00	40.10	3	2,081	0.14%
2022/04/21	0	0.00	1	41.30	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	3	40.92	40.95	-3	2,209	-0.14%
2022/04/15	1	40.55	5	40.75	40.55	-4	2,267	-0.18%
2022/04/14	0	0.00	1	40.65	40.50	-1	2,350	-0.04%
2022/03/24	0	0.00	1	40.45	40.55	-1	2,930	-0.03%
2022/03/22	0	0.00	4	40.09	40.30	-4	2,996	-0.13%
2022/03/21	1	40.00	1	40.00	39.95	0	3,002	0.00%
2022/03/17	1	39.60	0	0.00	39.60	1	3,024	0.03%
2022/03/15	5	38.75	0	0.00	38.85	5	3,033	0.16%
2022/03/02	1	41.15	0	0.00	41.25	1	3,053	0.03%
2022/02/24	1	40.90	0	0.00	40.70	1	3,250	0.03%
2022/02/17	0	0.00	3	42.12	42.25	-3	3,963	-0.08%
2022/02/11	6	42.03	0	0.00	41.80	6	4,152	0.14%
2022/02/10	1	41.75	0	0.00	41.85	1	4,201	0.02%
2022/02/09	1	42.00	0	0.00	42.00	1	4,231	0.02%
2022/01/25	0	0.00	1	41.00	40.80	-1	4,417	-0.02%
2022/01/24	0	0.00	1	41.20	41.35	-1	4,453	-0.02%
2022/01/21	2	41.48	0	0.00	41.35	2	4,537	0.04%
2022/01/19	6	41.95	0	0.00	41.80	6	4,576	0.13%
2022/01/17	1	43.05	0	0.00	43.10	1	4,644	0.02%
2022/01/13	5	43.25	5	43.40	43.45	0	4,898	0.00%
2022/01/11	1	42.65	0	0.00	42.75	1	5,175	0.02%
2022/01/10	1	42.90	0	0.00	43.30	1	5,515	0.02%
2022/01/04	6	43.13	3	42.88	43.25	3	6,131	0.05%
2022/01/03	0	0.00	4	42.54	42.85	-4	6,645	-0.06%
2021/12/29	4	41.96	0	0.00	42.05	4	6,916	0.06%
2021/12/27	1	41.95	1	42.00	42.00	0	7,032	0.00%
2021/12/23	0	0.00	1	41.70	41.95	-1	7,243	-0.01%
2021/12/17	1	41.35	2	41.93	41.85	-1	8,019	-0.01%
2021/12/16	1	41.30	0	0.00	41.25	1	8,246	0.01%
2021/12/07	0	0.00	10	41.55	41.90	-10	10,150	-0.10%
2021/11/25	1	42.40	5	42.80	42.40	-4	10,021	-0.04%
2021/11/24	1	42.90	5	43.15	42.80	-4	10,011	-0.04%
2021/11/23	5	43.63	2	43.50	43.15	3	9,994	0.03%
2021/11/22	16	44.13	0	0.00	44.05	16	9,908	0.16%
2021/11/19	0	0.00	3	43.77	43.30	-3	9,740	-0.03%
2021/11/18	1	43.00	32	43.28	43.10	-31	9,587	-0.32%
2021/11/17	4	43.13	11	43.26	43.40	-7	9,523	-0.07%
2021/11/16	1	42.55	4	42.95	43.35	-3	9,379	-0.03%
2021/11/04	1	41.75	1	41.40	41.50	0	8,966	0.00%
2021/11/01	1	41.40	0	0.00	41.35	1	8,871	0.01%
2021/10/29	10	41.15	0	0.00	41.10	10	8,813	0.11%
2021/10/28	21	42.29	0	0.00	41.90	21	8,730	0.24%
2021/10/27	5	42.25	0	0.00	42.25	5	8,705	0.06%
2021/10/26	5	42.35	3	42.43	42.40	2	8,666	0.02%
2021/10/25	1	42.35	1	42.80	42.70	0	8,597	0.00%
2021/10/22	0	0.00	1	42.30	42.20	-1	8,522	-0.01%
2021/10/21	1	42.00	3	43.00	43.10	-2	8,420	-0.02%
2021/10/20	0	0.00	1	42.50	41.40	-1	8,208	-0.01%
2021/10/18	2	43.28	11	42.76	42.15	-9	7,879	-0.11%
2021/10/15	11	43.60	5	43.90	44.25	6	7,551	0.08%
2021/10/13	1	42.80	0	0.00	43.65	1	7,244	0.01%
2021/10/12	5	43.39	5	43.85	42.70	0	7,081	0.00%
2021/10/08	4	44.28	4	44.85	44.20	0	6,883	0.00%
2021/09/28	0	0.00	1	42.55	42.80	-1	5,453	-0.02%
2021/09/27	1	43.85	3	43.87	43.10	-2	5,411	-0.04%
2021/09/24	6	43.56	4	43.90	44.00	2	5,138	0.04%
2021/09/23	2	43.50	52	43.35	43.80	-50	4,989	-1.00%
2021/09/22	5	43.87	11	44.00	43.70	-6	4,756	-0.13%
2021/09/17	10	42.83	26	42.39	43.95	-16	4,291	-0.37%
2021/09/16	22	41.36	0	0.00	41.15	22	3,610	0.61%
2021/09/15	50	39.35	1	39.55	40.30	49	3,399	1.44%
2021/09/13	5	37.85	0	0.00	38.05	5	3,189	0.16%
2021/08/31	1	37.80	0	0.00	37.85	1	3,366	0.03%
2021/08/26	1	37.85	1	37.40	37.45	0	3,367	0.00%
2021/08/24	0	0.00	2	37.00	36.95	-2	3,388	-0.06%
2021/08/23	2	36.60	0	0.00	36.65	2	3,411	0.06%
2021/08/20	1	36.40	0	0.00	36.35	1	3,439	0.03%
2021/08/19	2	36.60	0	0.00	36.70	2	3,468	0.06%
2021/08/18	0	0.00	14	37.55	37.55	-14	3,469	-0.40%
2021/08/12	1	39.05	0	0.00	39.05	1	3,491	0.03%
2021/08/09	3	40.60	0	0.00	40.35	3	3,746	0.08%
2021/08/05	0	0.00	2	40.15	40.10	-2	3,965	-0.05%
2021/08/04	0	0.00	3	39.93	40.00	-3	4,156	-0.07%
2021/08/02	1	39.85	0	0.00	40.30	1	4,323	0.02%
2021/07/29	3	40.02	0	0.00	40.25	3	4,468	0.07%
2021/07/28	1	39.45	2	39.98	39.70	-1	4,571	-0.02%
2021/07/26	2	40.88	0	0.00	40.85	2	4,940	0.04%
2021/07/23	1	41.20	0	0.00	41.00	1	5,029	0.02%
2021/07/22	0	0.00	1	41.05	40.70	-1	5,087	-0.02%
2021/07/21	3	39.85	2	39.95	40.00	1	5,135	0.02%
2021/07/20	1	40.60	0	0.00	40.60	1	5,149	0.02%
2021/07/15	0	0.00	1	41.80	41.75	-1	5,568	-0.02%
2021/07/12	0	0.00	5	42.15	42.50	-5	6,040	-0.08%
2021/07/02	0	0.00	6	43.01	43.00	-6	8,189	-0.07%
2021/06/25	0	0.00	2	42.90	42.50	-2	8,515	-0.02%
2021/06/23	0	0.00	1	41.35	41.60	-1	8,997	-0.01%
2021/06/22	0	0.00	1	40.05	40.00	-1	9,683	-0.01%
2021/06/21	5	39.66	0	0.00	39.50	5	10,778	0.05%
2021/06/18	0	0.00	1	40.40	40.50	-1	10,830	-0.01%
2021/05/17	2	36.70	3	36.35	36.00	-1	12,762	-0.01%
2021/05/14	2.5	39.79	0	0.00	38.90	2.5	12,672	0.02%
2021/05/12	3	38.62	3	36.90	38.10	0	12,478	0.00%
2021/05/11	0	0.00	2	42.35	40.60	-2	12,357	-0.02%
2021/05/10	0	0.00	2	43.20	43.20	-2	12,322	-0.02%
2021/05/05	0	0.00	1	40.25	40.40	-1	12,720	-0.01%
2021/05/04	4	40.10	0	0.00	40.50	4	12,698	0.03%
2021/04/29	0	0.00	1	45.35	45.40	-1	12,565	-0.01%
2021/04/28	1	45.05	0	0.00	45.15	1	12,567	0.01%
2021/04/27	0	0.00	11	45.13	45.60	-11	12,645	-0.09%
2021/04/26	1	44.80	1	45.14	44.75	0	12,694	0.00%
2021/04/23	0	0.00	1	44.90	44.60	-1	12,780	-0.01%
2021/04/22	0	0.00	3	45.78	44.35	-3	12,901	-0.02%
2021/04/21	4	46.50	1	47.05	46.50	3	12,842	0.02%
2021/04/20	0	0.00	7.5	47.33	47.85	-7.5	12,734	-0.06%
2021/04/19	1	46.80	1	46.05	46.40	0	12,771	0.00%
2021/04/15	5	45.81	1	46.00	45.55	4	12,884	0.03%
2021/04/14	18.2	47.07	1	46.05	47.20	17.2	12,794	0.13%
2021/04/13	5	47.10	14.4	47.70	46.80	-9.4	13,010	-0.07%
2021/04/12	5	45.97	3.3	46.43	46.30	1.7	12,787	0.01%
2021/04/09	0	0.00	3	44.83	44.70	-3	13,190	-0.02%
2021/04/08	4	43.95	5	43.99	44.05	-1	13,439	-0.01%
2021/04/07	1	43.85	0	0.00	43.95	1	13,403	0.01%
2021/04/06	0	0.00	2	44.05	44.00	-2	13,536	-0.01%
2021/04/01	1	44.05	0	0.00	44.45	1	14,220	0.01%
2021/03/31	0	0.00	6	43.92	44.05	-6	14,437	-0.04%
2021/03/30	4	43.41	2	43.35	43.35	2	14,258	0.01%
2021/03/29	4	43.00	1	43.05	43.45	3	14,224	0.02%
2021/03/26	3	43.68	0	0.00	43.25	3	14,084	0.02%
2021/03/25	20	46.03	1	46.05	45.10	19	13,578	0.14%
2021/03/24	11	45.77	4	46.54	46.65	7	12,788	0.05%
2021/03/17	1	43.40	0	0.00	43.30	1	11,313	0.01%
2021/03/11	0	0.00	1	42.40	42.40	-1	10,998	-0.01%
2021/03/10	0	0.00	4	42.55	42.35	-4	10,968	-0.04%
2021/03/09	0	0.00	0.6	42.60	42.85	-0.6	10,911	-0.01%
2021/03/08	0	0.00	1	42.70	42.10	-1	10,839	-0.01%
2021/03/03	1	41.25	1	42.05	41.85	0	10,655	0.00%
2021/02/26	1	41.85	3	41.65	41.65	-2	10,553	-0.02%
2021/02/25	3	43.30	4	42.60	42.60	-1	10,566	-0.01%
2021/02/24	1	42.00	0	0.00	41.40	1	10,518	0.01%
2021/02/23	1	43.65	1	42.70	43.55	0	10,325	0.00%
2021/02/22	3	43.17	1	43.05	42.90	2	10,227	0.02%
2021/02/19	14	42.18	0	0.00	43.70	14	10,159	0.14%
2021/02/01	2	40.43	8	40.19	40.45	-6	9,892	-0.06%
2021/01/29	2	41.20	5.3	41.36	40.90	-3.3	9,858	-0.03%
2021/01/28	8	41.73	1	41.40	41.35	7	9,789	0.07%
2021/01/27	22	42.36	18	42.04	43.20	4	9,589	0.04%
2021/01/25	5	42.83	1	42.40	41.95	4	9,225	0.04%
2021/01/22	3	43.22	0	0.00	43.20	3	9,197	0.03%
2021/01/21	3	41.80	2	40.85	40.95	1	9,061	0.01%
2021/01/19	3	43.90	2	43.33	43.05	1	8,845	0.01%
2021/01/18	1	43.40	0	0.00	43.55	1	8,730	0.01%
2021/01/14	0	0.00	2	43.95	44.30	-2	8,366	-0.02%
2021/01/12	0	0.00	1	45.30	43.95	-1	8,071	-0.01%
2021/01/11	5	47.80	5	46.80	46.80	0	7,913	0.00%
2021/01/08	3	47.05	1	46.55	46.55	2	7,853	0.03%
2021/01/07	2	48.70	7	48.60	48.00	-5	7,662	-0.07%
2021/01/06	22	50.62	25	50.95	49.00	-3	7,415	-0.04%
2021/01/05	22	50.14	20	49.10	48.85	2	6,700	0.03%
2021/01/04	29	48.69	8	49.34	50.90	21	6,279	0.33%
2020/12/31	4	46.53	5	44.61	46.90	-1	5,551	-0.02%
2020/12/29	1	43.00	1	42.60	42.20	0	5,130	0.00%
2020/12/28	10	43.35	7	43.73	43.50	3	4,966	0.06%
2020/12/25	2	41.05	0	0.00	41.05	2	4,236	0.05%
2020/12/22	0	0.00	5	37.66	37.00	-5	3,990	-0.13%
2020/12/18	0	0.00	2	37.55	37.55	-2	3,965	-0.05%
2020/12/17	4	37.00	0	0.00	36.90	4	4,034	0.10%
2020/12/16	0	0.00	10	37.28	37.50	-10	4,059	-0.25%
2020/12/11	2	36.60	0	0.00	36.80	2	4,351	0.05%
2020/12/02	11	38.32	0	0.00	38.55	11	5,096	0.22%
2020/12/01	0	0.00	2	39.05	38.80	-2	5,203	-0.04%
2020/11/25	0	0.00	0.5	39.15	39.50	-0.5	5,902	-0.01%
2020/11/20	1	39.70	3	39.83	40.05	-2	6,286	-0.03%
2020/11/18	1	39.55	1	39.30	39.00	0	6,319	0.00%
2020/11/06	0.4	34.00	0	0.00	34.00	0.4	7,052	0.01%
2020/11/03	0	0.00	1	35.45	35.05	-1	7,742	-0.01%
2020/11/02	1	34.30	0	0.00	34.90	1	7,806	0.01%
2020/10/22	0	0.00	4.4	38.25	38.20	-4.4	8,212	-0.05%
2020/10/19	5	38.96	0	0.00	38.00	5	8,490	0.06%
2020/10/06	2	23.40	3	23.72	23.95	-1	8,403	-0.01%
2020/09/28	1	23.00	0	0.00	23.00	1	8,866	0.01%
2020/09/21	4	24.20	3	24.20	24.30	1	8,759	0.01%
2020/09/18	0	0.00	1	24.10	24.30	-1	8,856	-0.01%
2020/09/16	1	23.50	0	0.00	23.50	1	8,958	0.01%
2020/09/14	0	0.00	1	23.70	23.60	-1	9,023	-0.01%
2020/09/08	3	24.32	0	0.00	24.25	3	9,286	0.03%
2020/09/07	1	25.50	0	0.00	25.20	1	9,275	0.01%
2020/08/31	0	0.00	5	25.06	25.30	-5	10,258	-0.05%
2020/08/25	0	0.00	2	24.40	24.40	-2	10,706	-0.02%
2020/08/20	0	0.00	1	24.00	23.30	-1	10,541	-0.01%
2020/08/19	1	25.35	1	25.30	24.75	0	10,319	0.00%
2020/08/18	0	0.00	2	24.85	25.35	-2	10,271	-0.02%
2020/08/17	7	25.00	3	24.97	25.15	4	10,263	0.04%
2020/08/14	0	0.00	7	23.90	23.85	-7	10,253	-0.07%
2020/08/12	0	0.00	5	24.32	24.40	-5	11,160	-0.04%
2020/08/04	1	23.45	0	0.00	23.50	1	10,813	0.01%
2020/08/03	0	0.00	1	23.40	23.45	-1	10,766	-0.01%
2020/07/30	4	22.45	3	22.45	23.00	1	10,275	0.01%
2020/07/29	3	21.80	0	0.00	21.80	3	10,056	0.03%
2020/07/28	0	0.00	0.1	22.75	20.85	-0.1	10,052	0.00%
2020/07/23	2	22.10	2	21.75	21.85	0	10,053	0.00%
2020/07/21	4	21.98	6	21.92	21.90	-2	10,042	-0.02%
2020/07/16	2	21.65	0	0.00	21.80	2	10,100	0.02%
2020/07/15	4	22.10	4	21.73	21.65	0	10,074	0.00%
2020/07/14	0	0.00	2	21.55	21.55	-2	10,050	-0.02%
2020/07/13	0	0.00	2	21.50	21.45	-2	10,089	-0.02%
2020/07/10	2	21.10	1	21.15	21.10	1	10,118	0.01%
2020/07/09	1	21.20	10	21.05	21.10	-9	10,131	-0.09%
2020/07/08	2	21.40	0	0.00	21.40	2	10,172	0.02%
2020/07/07	15	21.86	10	21.67	22.25	5	10,259	0.05%
2020/07/02	5	21.44	0	0.00	21.25	5	11,299	0.04%
2020/07/01	1	21.30	1	21.25	21.35	0	11,619	0.00%
2020/06/30	0	0.00	3	21.45	21.55	-3	11,996	-0.03%
2020/06/19	5	22.73	0	0.00	22.50	5	12,547	0.04%
2020/06/17	3	23.30	5	22.92	22.90	-2	12,471	-0.02%
2020/06/16	3	22.95	3	22.70	22.80	0	12,489	0.00%
2020/06/12	1	22.25	0	0.00	22.25	1	12,415	0.01%
2020/06/11	4	23.35	1	22.75	22.70	3	12,296	0.02%
2020/06/10	0	0.00	5	23.87	23.85	-5	12,240	-0.04%
2020/06/09	9	23.99	9	23.75	23.85	0	12,160	0.00%
2020/06/08	8	23.43	13	23.56	23.20	-5	11,764	-0.04%
2020/06/05	2	22.30	2	22.30	22.30	0	11,237	0.00%
2020/06/04	10	21.07	23	21.95	22.35	-13	11,126	-0.12%
2020/06/03	0	0.00	3	20.37	20.35	-3	10,578	-0.03%
2020/06/02	0	0.00	4	20.13	20.10	-4	10,602	-0.04%
2020/06/01	0	0.00	4	20.26	20.30	-4	10,650	-0.04%
2020/05/29	0	0.00	2	19.95	19.80	-2	10,614	-0.02%
2020/05/28	2	20.60	5	20.22	19.80	-3	10,651	-0.03%
2020/05/26	1	19.90	0	0.00	19.90	1	10,745	0.01%
2020/05/25	3	20.07	0	0.00	20.25	3	10,725	0.03%
2020/05/22	6	20.15	0	0.00	20.05	6	10,719	0.06%
2020/05/21	7	20.56	12	20.54	20.60	-5	10,663	-0.05%
2020/05/20	11	19.90	7	20.26	20.35	4	10,541	0.04%
2020/05/19	5	19.10	13	19.40	19.70	-8	10,116	-0.08%
2020/05/18	0	0.00	8	17.84	17.95	-8	9,692	-0.08%
2020/05/15	3	17.00	4	16.98	16.90	-1	9,511	-0.01%
2020/05/14	2	16.70	0	0.00	16.70	2	9,458	0.02%
2020/05/13	0	0.00	1	16.75	16.95	-1	9,527	-0.01%
2020/05/12	1	16.65	0	0.00	16.75	1	9,612	0.01%
2020/05/11	0	0.00	2	17.05	16.90	-2	9,800	-0.02%
2020/05/08	2	16.45	0	0.00	16.35	2	10,006	0.02%
2020/05/07	2	16.50	0	0.00	16.45	2	10,091	0.02%
2020/05/06	2	16.55	2	16.50	16.40	0	10,143	0.00%
2020/05/05	3	16.77	1	16.55	16.65	2	10,113	0.02%
2020/05/04	2	16.75	0	0.00	16.70	2	10,085	0.02%
2020/04/30	6	17.53	3	17.60	17.40	3	10,060	0.03%
2020/04/29	1	17.55	6	17.52	17.55	-5	9,996	-0.05%
2020/04/28	3	16.85	6	17.00	16.90	-3	9,978	-0.03%
2020/04/24	1	16.75	0	0.00	16.70	1	9,845	0.01%
2020/04/23	0	0.00	2	17.10	17.00	-2	9,776	-0.02%
2020/04/16	0	0.00	1	18.15	18.20	-1	9,317	-0.01%
2020/04/15	2	18.45	0	0.00	18.35	2	9,244	0.02%
2020/04/14	5	18.51	0	0.00	18.45	5	9,153	0.05%
2020/04/13	20	19.00	20	18.70	18.70	0	9,024	0.00%
2020/04/10	2	18.50	0	0.00	18.75	2	8,882	0.02%
2020/04/09	3	18.93	5	18.98	18.50	-2	8,637	-0.02%
2020/04/08	0	0.00	6	17.94	18.15	-6	7,968	-0.08%
2020/04/07	0	0.00	24	16.11	16.50	-24	7,539	-0.32%
2020/04/06	2	15.15	6	15.32	15.55	-4	7,210	-0.06%
2020/04/01	17	14.89	13	14.70	14.85	4	6,853	0.06%
2020/03/31	4	14.74	7	14.70	14.70	-3	6,443	-0.05%
2020/03/26	1	15.65	0	0.00	16.65	1	5,713	0.02%
2020/03/24	4	14.65	2	14.73	14.65	2	5,551	0.04%
2020/03/23	0	0.00	2	14.55	14.45	-2	5,505	-0.04%
2020/03/20	3	15.17	1	15.40	15.15	2	5,562	0.04%
2020/03/19	2	15.05	0	0.00	14.50	2	5,495	0.04%
2020/03/17	8	16.55	0	0.00	16.40	8	5,310	0.15%
2020/03/16	10	17.40	0	0.00	17.00	10	5,212	0.19%
2020/03/13	2	16.90	5	17.00	17.60	-3	5,173	-0.06%
2020/03/12	2	18.85	0	0.00	18.60	2	5,023	0.04%
2020/03/11	5	20.03	0	0.00	19.65	5	4,910	0.10%
2020/03/09	0.1	20.10	0	0.00	20.10	0.1	4,794	0.00%
2020/03/06	2	20.50	0	0.00	20.35	2	4,655	0.04%
2020/03/05	5	21.00	0	0.00	21.00	5	4,563	0.11%
2020/02/27	5	20.40	0	0.00	20.40	5	4,172	0.12%
2020/02/26	2	21.30	3	21.45	21.55	-1	4,034	-0.02%
2020/02/20	0	0.00	6	21.03	21.05	-6	3,614	-0.17%
2020/02/19	0	0.00	25	20.68	20.90	-25	3,444	-0.73%
2020/02/17	0	0.00	1	20.00	20.05	-1	3,311	-0.03%
2020/02/13	0	0.00	1	20.05	20.00	-1	3,221	-0.03%
2020/02/11	2	20.25	0	0.00	19.65	2	3,040	0.07%
2020/02/10	2	19.75	55	19.56	19.90	-53	2,847	-1.86%
2020/02/06	0	0.00	1	17.70	18.75	-1	2,407	-0.04%
2020/02/05	1	17.45	0	0.00	17.55	1	2,352	0.04%
2020/02/04	1	17.30	2	17.40	17.35	-1	2,323	-0.04%
2020/02/03	2	17.13	1	17.55	17.15	1	2,303	0.04%
2020/01/31	1	18.00	0	0.00	17.90	1	2,244	0.04%
2020/01/30	0	0.00	1	18.45	17.95	-1	2,238	-0.04%
2020/01/20	1	19.20	0	0.00	19.20	1	2,140	0.05%
2020/01/13	1	18.85	1	18.95	18.95	0	2,229	0.00%
2020/01/08	0	0.00	1	18.65	18.70	-1	2,348	-0.04%
2020/01/07	1	19.00	1	19.15	19.00	0	2,321	0.00%
2020/01/06	1	19.25	0	0.00	19.20	1	2,347	0.04%
2019/12/31	0	0.00	2	19.68	19.55	-2	2,389	-0.08%
2019/12/30	0	0.00	0.3	19.40	19.50	-0.3	2,418	-0.01%
2019/12/27	1	19.40	0	0.00	19.35	1	2,450	0.04%
2019/12/26	1	19.60	2	19.58	19.50	-1	2,460	-0.04%
2019/12/25	1	19.35	0	0.00	19.40	1	2,468	0.04%
2019/12/24	0	0.00	2	19.45	19.40	-2	2,544	-0.08%
2019/12/23	21	19.42	0	0.00	19.35	21	2,563	0.82%
2019/12/18	2	19.70	0	0.00	19.65	2	2,554	0.08%
2019/12/17	0	0.00	8	19.54	19.75	-8	2,559	-0.31%
2019/12/13	1	19.00	1	19.05	18.95	0	2,589	0.00%
2019/12/10	0	0.00	3	19.20	19.10	-3	2,853	-0.11%
2019/12/06	0	0.00	1	18.80	18.80	-1	2,894	-0.03%
2019/12/04	0.1	18.95	0	0.00	18.95	0.1	3,010	0.00%
2019/11/29	1	19.25	3	19.15	19.15	-2	3,035	-0.07%
2019/11/28	10	18.85	0	0.00	19.15	10	3,038	0.33%
2019/11/27	2	18.85	0	0.00	18.80	2	3,037	0.07%
2019/11/25	0	0.00	65	18.70	18.75	-65	3,082	-2.11%
2019/11/19	20	18.75	0	0.00	19.00	20	3,135	0.64%
2019/11/18	10	18.65	0	0.00	18.80	10	3,179	0.31%
2019/11/15	3	18.55	0.5	18.75	18.70	2.5	3,276	0.08%
2019/11/12	3	19.10	0	0.00	19.15	3	3,317	0.09%
2019/11/11	1	19.40	1	19.30	19.20	0	3,510	0.00%
2019/11/08	0	0.00	1	19.65	19.65	-1	3,598	-0.03%
2019/11/07	0	0.00	1	19.70	19.60	-1	3,789	-0.03%
2019/11/06	3	19.55	0	0.00	19.50	3	3,789	0.08%
2019/11/05	2	19.60	1	19.75	19.70	1	3,820	0.03%
2019/10/31	1	19.50	0	0.00	19.60	1	4,011	0.02%
2019/10/30	1	19.50	0	0.00	19.45	1	4,090	0.02%
2019/10/22	41	19.90	0	0.00	19.80	41	4,970	0.82%
2019/10/09	0	0.00	1	19.20	18.95	-1	5,240	-0.02%
2019/10/08	1	19.25	0	0.00	19.25	1	5,411	0.02%
2019/10/07	9	19.35	0	0.00	19.40	9	5,512	0.16%
2019/10/04	0	0.00	1	19.35	19.40	-1	5,551	-0.02%
2019/10/03	4	19.35	0	0.00	19.35	4	5,561	0.07%
2019/10/01	1	19.80	0	0.00	19.80	1	5,725	0.02%
2019/09/27	1	20.05	5	19.74	19.65	-4	5,854	-0.07%
2019/09/24	0	0.00	10	20.25	20.25	-10	6,196	-0.16%
2019/09/23	1	20.35	1	20.50	20.30	0	6,249	0.00%
2019/09/20	1	20.35	0	0.00	20.35	1	6,345	0.02%
2019/09/18	0	0.00	3	19.90	20.40	-3	6,707	-0.04%
2019/09/17	1	20.15	0	0.00	20.10	1	6,676	0.01%
2019/09/12	0	0.00	1	21.25	21.10	-1	6,819	-0.01%
2019/09/11	1	20.95	1	21.10	20.95	0	6,892	0.00%
2019/09/09	1	21.70	1	21.60	21.35	0	6,974	0.00%
2019/09/05	1	20.80	0	0.00	20.85	1	7,119	0.01%
2019/09/02	1	20.85	0	0.00	20.95	1	7,566	0.01%
2019/08/23	6	20.90	0	0.00	20.95	6	8,667	0.07%
2019/08/21	0	0.00	2	21.00	20.95	-2	9,722	-0.02%
2019/08/20	3	20.82	0	0.00	20.60	3	10,331	0.03%
2019/08/14	3	21.77	0	0.00	21.90	3	10,655	0.03%
2019/08/12	0	0.00	6	22.60	23.15	-6	11,551	-0.05%
2019/08/07	3	22.90	0	0.00	23.00	3	11,837	0.03%
2019/08/05	1	23.15	0	0.00	22.90	1	12,002	0.01%
2019/08/02	3	23.15	0	0.00	23.05	3	11,956	0.03%
2019/07/30	3	24.10	1	24.35	24.30	2	11,699	0.02%
2019/07/29	4	24.48	0	0.00	24.45	4	11,611	0.03%
2019/07/26	1	23.90	8	23.11	23.90	-7	11,344	-0.06%
2019/07/18	2	23.45	0	0.00	23.45	2	10,663	0.02%
2019/07/17	0	0.00	2	23.55	23.45	-2	10,646	-0.02%
2019/07/15	0	0.00	3	24.00	23.90	-3	10,573	-0.03%
2019/07/12	3	23.20	0	0.00	23.15	3	10,479	0.03%
2019/07/11	3	23.75	15	23.90	23.95	-12	10,325	-0.12%
2019/07/10	4	23.90	0	0.00	23.85	4	10,321	0.04%
2019/07/05	0	0.00	1	23.80	23.60	-1	10,474	-0.01%
2019/07/02	31	23.65	11	23.36	23.45	20	10,383	0.19%
2019/06/28	0	0.00	1	22.65	22.80	-1	10,096	-0.01%
2019/06/27	1	22.75	1	22.90	22.80	0	10,070	0.00%
2019/06/26	2	23.00	1	23.00	22.95	1	10,027	0.01%
2019/06/25	1	22.60	3	22.55	22.60	-2	10,079	-0.02%
2019/06/24	8	22.01	1	22.10	22.10	7	9,829	0.07%
2019/06/21	2	22.05	0	0.00	22.05	2	9,757	0.02%
2019/06/20	1.4	22.06	0	0.00	22.15	1.4	9,569	0.01%
2019/06/19	1.5	21.60	2	21.55	21.80	-0.5	9,332	-0.01%
2019/06/14	0.1	21.80	4	21.85	21.80	-3.9	9,094	-0.04%
2019/06/12	5	22.10	1	22.00	22.00	4	8,821	0.05%
2019/06/10	0	0.00	10	22.50	22.50	-10	8,484	-0.12%
2019/06/06	5	22.65	3	22.65	22.55	2	8,361	0.02%
2019/06/05	3	23.22	0	0.00	23.20	3	8,178	0.04%
2019/06/03	15	23.75	16	23.98	23.25	-1	7,805	-0.01%
2019/05/31	16	23.64	15	23.60	23.85	1	7,586	0.01%
2019/05/30	1	24.25	2	24.15	23.85	-1	7,354	-0.01%
2019/05/29	4	24.46	16	24.47	24.00	-12	7,142	-0.17%
2019/05/28	11	24.21	0	0.00	23.55	11	6,501	0.17%
2019/05/27	7	23.31	19	23.50	23.95	-12	6,045	-0.20%
2019/05/23	1	21.85	11	22.17	21.80	-10	5,322	-0.19%
2019/05/22	10	22.60	10	22.05	22.55	0	5,186	0.00%
2019/05/21	0	0.00	39	21.95	22.25	-39	4,989	-0.78%
2019/05/20	15	22.63	13	22.76	22.50	2	4,829	0.04%
2019/05/17	25	21.67	35	21.89	22.15	-10	4,370	-0.23%
2019/05/16	5	20.81	33	20.88	20.50	-28	3,649	-0.77%
2019/05/15	1	20.20	7	20.21	20.30	-6	3,246	-0.18%
2019/05/14	3	20.05	0	0.00	20.20	3	3,131	0.10%
2019/05/13	5	19.35	0	0.00	19.60	5	2,878	0.17%
2019/05/10	0	0.00	1	19.20	19.15	-1	2,856	-0.04%
2019/05/06	0.1	19.25	16	19.25	19.25	-15.9	2,864	-0.56%
2019/05/03	0	0.00	2	19.60	19.65	-2	2,819	-0.07%
2019/04/22	2	19.95	0	0.00	19.90	2	2,783	0.07%
2019/04/18	1	19.80	2	19.65	19.80	-1	2,787	-0.04%
2019/04/17	0	0.00	1	19.35	19.60	-1	2,778	-0.04%
2019/04/16	1	19.20	0	0.00	19.20	1	2,716	0.04%
2019/04/15	5	19.96	7	19.60	19.30	-2	2,627	-0.08%
2019/04/12	1	20.15	0	0.00	20.05	1	2,411	0.04%
2019/04/02	0	0.00	1	19.80	19.70	-1	2,053	-0.05%
2019/03/28	7	19.87	0	0.00	19.90	7	2,029	0.34%
2019/03/14	0.1	18.95	0	0.00	18.95	0.1	2,454	0.00%
2019/03/07	1	18.90	12	18.74	18.65	-11	4,050	-0.27%
2019/03/04	0	0.00	2	18.95	18.95	-2	4,115	-0.05%
2019/02/25	0	0.00	20	19.00	19.00	-20	4,124	-0.48%
2019/02/19	2	18.70	0	0.00	18.70	2	4,058	0.05%
2019/02/14	0	0.00	1	18.50	18.50	-1	4,018	-0.02%
2019/02/12	1	18.50	0	0.00	18.50	1	4,021	0.02%
2019/01/11	0	0.00	3	17.90	17.80	-3	4,193	-0.07%
2019/01/09	3	17.90	0	0.00	17.90	3	4,206	0.07%
2018/12/25	0	0.00	4	18.20	18.25	-4	4,443	-0.09%
2018/12/24	5	18.65	0	0.00	18.55	5	4,446	0.11%
2018/12/21	0	0.00	10	19.30	19.25	-10	4,489	-0.22%
2018/12/19	1	19.55	0	0.00	19.45	1	4,479	0.02%
2018/12/18	10	19.45	20	20.10	19.35	-10	4,449	-0.22%
2018/12/17	10	20.65	22	20.49	20.60	-12	4,288	-0.28%
2018/12/14	2	20.65	6	20.54	20.55	-4	4,241	-0.09%
2018/12/13	3	20.10	0	0.00	20.30	3	4,159	0.07%
2018/12/12	2	20.05	0	0.00	20.10	2	4,143	0.05%
2018/12/11	0	0.00	1	20.05	19.80	-1	4,108	-0.02%
2018/12/10	3	20.13	7	20.14	20.10	-4	4,107	-0.10%
2018/12/07	24	20.19	14	20.06	20.05	10	4,060	0.25%
2018/12/06	9	20.23	19	20.60	20.05	-10	3,944	-0.25%
2018/12/05	36	20.75	22	20.63	21.00	14	3,702	0.38%
2018/12/04	2	19.50	21	19.29	20.00	-19	2,803	-0.68%
2018/11/30	9	18.02	0	0.00	18.00	9	2,398	0.38%
2018/11/27	1	18.00	0	0.00	18.00	1	2,341	0.04%
2018/11/15	0	0.00	1	18.20	18.20	-1	2,392	-0.04%
2018/11/06	3	18.05	0	0.00	18.15	3	2,532	0.12%
2018/11/01	1	17.90	0	0.00	18.00	1	2,568	0.04%
2018/10/30	0	0.00	3	17.75	17.60	-3	2,575	-0.12%
2018/10/29	0	0.00	2	17.55	17.60	-2	2,587	-0.08%
2018/10/24	0	0.00	50	18.40	18.60	-50	2,622	-1.91%
2018/10/17	2	19.10	0	0.00	19.05	2	2,641	0.08%
2018/10/16	1	19.35	0	0.00	19.10	1	2,604	0.04%
2018/10/11	10	19.55	0	0.00	19.65	10	2,494	0.40%
2018/09/28	20	21.70	5	21.50	21.70	15	2,325	0.65%
2018/09/27	3	21.15	0	0.00	21.20	3	2,245	0.13%
2018/09/26	0	0.00	3	21.15	21.15	-3	2,255	-0.13%
2018/09/21	3	21.00	0	0.00	20.90	3	2,281	0.13%
2018/09/20	1	21.15	0	0.00	20.90	1	2,376	0.04%
2018/09/19	3	21.20	3	21.20	21.15	0	2,463	0.00%
2018/09/17	3	21.00	0	0.00	21.05	3	2,472	0.12%
2018/09/13	3	20.75	0	0.00	20.85	3	2,604	0.12%
2018/09/03	0	0.00	2	21.20	21.20	-2	3,020	-0.07%
2018/08/31	0	0.00	4	21.16	21.05	-4	3,042	-0.13%
2018/08/30	2	20.90	15	21.00	21.05	-13	3,052	-0.43%
2018/08/29	0	0.00	4	21.00	21.05	-4	3,092	-0.13%
2018/08/27	0	0.00	9	20.75	20.60	-9	3,123	-0.29%
2018/08/22	1	20.45	0	0.00	20.45	1	3,234	0.03%
2018/08/16	4	20.20	10	20.25	20.25	-6	3,326	-0.18%
2018/08/13	3	20.70	0	0.00	20.70	3	3,393	0.09%
2018/08/10	0	0.00	2	21.20	21.15	-2	3,482	-0.06%
2018/08/02	3	21.45	0	0.00	21.20	3	3,905	0.08%
2018/08/01	10	21.20	4	21.40	21.40	6	3,874	0.15%
2018/07/31	4	21.14	0	0.00	21.15	4	3,807	0.11%
2018/07/30	0	0.00	3	21.15	21.10	-3	3,785	-0.08%
2018/07/27	0	0.00	5	21.05	21.05	-5	3,781	-0.13%
2018/07/26	1	21.10	0	0.00	21.10	1	3,773	0.03%
2018/07/25	4	21.10	4	21.20	21.15	0	3,767	0.00%
2018/07/24	1	21.05	0	0.00	21.10	1	3,757	0.03%
2018/07/23	0	0.00	3	21.00	20.95	-3	3,725	-0.08%
2018/07/17	1	21.00	0	0.00	21.25	1	3,705	0.03%
2018/07/13	0	0.00	1	21.00	21.10	-1	3,664	-0.03%
2018/07/09	1	20.75	0	0.00	20.70	1	3,649	0.03%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/06/29	1	21.25	2	21.25	21.10	-1	3,658	-0.03%
2018/06/28	2	21.45	0	0.00	21.45	2	3,551	0.06%
2018/06/22	2	21.70	0	0.00	22.15	2	3,429	0.06%
2018/06/21	3	22.08	0	0.00	21.85	3	3,285	0.09%
2018/06/20	1	22.10	0	0.00	22.10	1	3,202	0.03%
2018/06/14	3	22.60	0	0.00	22.60	3	2,981	0.10%
2018/06/11	1	22.90	0	0.00	22.80	1	2,998	0.03%
2018/06/08	20	23.25	0	0.00	23.10	20	2,938	0.68%
2018/06/06	25	23.34	0	0.00	23.20	25	2,942	0.85%
2018/06/04	20	23.35	0	0.00	23.35	20	2,873	0.70%
2018/05/28	1	23.30	0	0.00	23.35	1	2,879	0.03%
2018/05/25	2	23.50	0	0.00	23.45	2	2,885	0.07%
2018/05/22	2	24.05	0	0.00	23.90	2	2,813	0.07%
2018/05/18	4	24.20	0	0.00	24.15	4	2,730	0.15%
2018/05/17	0	0.00	8	24.24	24.05	-8	2,626	-0.30%
2018/05/15	2	24.00	12	23.87	24.00	-10	2,474	-0.40%
2018/05/14	18	23.82	14	24.02	23.95	4	2,493	0.16%
2018/05/09	1	22.65	1	22.40	22.40	0	2,256	0.00%
2018/04/20	1	22.35	0	0.00	22.25	1	2,535	0.04%
2018/04/13	3	22.65	0	0.00	22.60	3	2,611	0.11%
2018/04/10	0	0.00	5	22.87	22.90	-5	2,719	-0.18%
2018/04/03	2	22.45	1.3	22.48	22.50	0.7	2,728	0.03%
2018/03/23	2	22.70	0	0.00	22.85	2	2,909	0.07%
2018/03/20	2	23.20	0	0.00	23.25	2	3,079	0.06%
2018/03/19	1	23.30	0	0.00	23.35	1	3,107	0.03%
2018/03/14	2	23.50	0	0.00	23.55	2	3,189	0.06%
2018/03/13	0	0.00	2	23.80	23.60	-2	3,206	-0.06%
2018/03/12	0	0.00	6	23.42	23.45	-6	3,217	-0.19%
2018/03/08	4	23.35	0	0.00	23.25	4	3,391	0.12%
2018/03/05	0	0.00	2	23.55	23.25	-2	4,854	-0.04%
2018/03/02	2	23.10	0	0.00	23.05	2	4,897	0.04%
2018/02/27	5	23.45	0	0.00	23.35	5	5,029	0.10%
2018/02/26	10	22.98	2	22.95	23.35	8	5,011	0.16%
2018/02/23	2	22.60	0	0.00	22.80	2	4,984	0.04%
2018/02/21	1	22.35	5	22.42	22.35	-4	5,061	-0.08%
2018/02/12	0	0.00	1	22.30	22.25	-1	5,062	-0.02%
2018/02/09	5	22.07	0	0.00	22.30	5	5,082	0.10%
2018/02/07	2	22.60	1	22.50	22.45	1	5,162	0.02%
2018/02/06	3	22.33	0	0.00	22.30	3	5,193	0.06%
2018/02/02	0	0.00	0	23.40	23.45	0	5,110	0.00%
2018/01/30	1	23.75	1	23.70	23.50	0	5,152	0.00%
2018/01/24	1	23.80	0	0.00	23.85	1	5,115	0.02%
2018/01/23	4	23.98	0	0.00	23.90	4	5,106	0.08%
2018/01/22	2	23.65	0	0.00	23.75	2	5,034	0.04%
2018/01/19	1	23.75	0	0.00	23.55	1	5,022	0.02%
2018/01/17	0	0.00	2	23.70	24.00	-2	4,962	-0.04%
2018/01/16	0	0.00	2	23.50	23.45	-2	4,939	-0.04%
2018/01/11	2	23.20	0	0.00	23.25	2	5,002	0.04%
2018/01/05	0	0.00	3	23.57	23.50	-3	4,942	-0.06%
2018/01/03	0	0.00	9	23.65	23.65	-9	4,899	-0.18%
2018/01/02	14	23.90	108	23.91	23.95	-94	4,859	-1.93%	大賣/