裕隆 (2201)-富邦-新營券商分點個股進出

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
68.7
漲跌
▼0.6
漲幅
-0.87%
成交量
4,596張
產業
上市汽車類股
732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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	69.70	0	0.00	68.70	1	4,460	0.02%
2024/04/29	0	69.20	3	68.50	69.30	-3	4,426	-0.07%
2024/04/25	0	67.55	0	0.00	67.40	0	4,353	0.00%
2024/04/24	0	68.10	0	0.00	68.00	0	4,375	0.00%
2024/04/22	0	0.00	4	67.93	67.80	-4	4,508	-0.09%
2024/04/19	1.1	67.76	0	0.00	66.90	1.1	4,450	0.02%
2024/04/18	0	0.00	2	69.55	69.30	-2	4,372	-0.05%
2024/04/17	0.1	68.00	0	0.00	67.40	0.1	4,297	0.00%
2024/04/15	0	0.00	0	69.80	69.30	0	4,331	0.00%
2024/04/12	1	69.00	0	0.00	69.00	1	4,315	0.02%
2024/04/10	0	0.00	1	69.80	69.90	-1	4,333	-0.02%
2024/04/08	4	69.53	6	69.78	70.00	-2	4,361	-0.05%
2024/04/03	1	66.62	1	66.60	66.70	0	4,271	0.00%
2024/04/01	0	0.00	2	68.80	68.30	-2	4,275	-0.05%
2024/03/28	0	0.00	3	68.00	68.20	-3	4,347	-0.07%
2024/03/27	0	0.00	2	67.60	67.30	-2	4,480	-0.04%
2024/03/26	3	67.13	0	0.00	67.10	3	4,634	0.06%
2024/03/21	0	0.00	1	67.90	67.80	-1	4,792	-0.02%
2024/03/20	1	67.81	0	0.00	67.70	1	4,949	0.02%
2024/03/19	3	68.50	0	0.00	68.30	3	4,983	0.06%
2024/03/18	0	68.60	1	69.60	69.50	-1	5,136	-0.02%
2024/03/13	3	71.26	0	0.00	69.70	3	5,145	0.06%
2024/03/12	2	71.45	9.1	71.03	71.90	-7.1	5,096	-0.14%
2024/03/11	0.1	68.00	7	67.20	67.60	-6.9	4,959	-0.14%
2024/03/08	1	66.91	0	0.00	67.10	1	4,948	0.02%
2024/03/07	1	69.02	0	0.00	68.90	1	4,864	0.02%
2024/03/04	0	0.00	2	71.00	70.80	-2	4,943	-0.04%
2024/03/01	0	0.00	0	71.30	70.70	0	4,936	0.00%
2024/02/29	0	69.10	0	0.00	70.70	0	4,946	0.00%
2024/02/27	1	69.70	0	0.00	69.40	1	4,902	0.02%
2024/02/22	1	70.80	0	0.00	70.90	1	5,036	0.02%
2024/02/20	3	71.00	0	0.00	70.90	3	5,293	0.06%
2024/02/19	1	72.10	5	71.84	72.20	-4	5,303	-0.08%
2024/02/15	0	0.00	0.6	69.00	68.70	-0.6	5,342	-0.01%
2024/01/31	1	68.80	1	69.70	69.50	0	5,501	0.00%
2024/01/30	1	69.70	0	0.00	69.60	1	5,522	0.02%
2024/01/29	1	69.80	0	0.00	69.80	1	5,541	0.02%
2024/01/25	1	71.10	2	70.80	69.70	-1	5,675	-0.02%
2024/01/24	2	70.95	2	70.59	70.80	0	5,723	0.00%
2024/01/23	2	69.10	0	0.00	69.60	2	5,865	0.03%
2024/01/18	1	68.30	0	0.00	68.50	1	6,091	0.02%
2024/01/17	2	68.25	1	68.30	67.70	1	6,163	0.02%
2024/01/16	3	70.10	0	0.00	69.80	3	6,113	0.05%
2024/01/15	1	70.60	2	71.10	70.90	-1	6,215	-0.02%
2024/01/12	0	0.00	3	70.73	70.70	-3	6,435	-0.05%
2024/01/11	1	71.60	1	70.80	70.70	0	6,557	0.00%
2024/01/10	1	70.00	0	0.00	70.20	1	6,941	0.01%
2024/01/09	0	71.70	1	70.90	70.90	-1	7,154	-0.01%
2024/01/08	4	72.50	0	0.00	72.30	4	7,691	0.05%
2024/01/05	0	72.30	0	0.00	72.40	0	8,913	0.00%
2024/01/04	2	72.80	1	73.10	72.60	1	9,230	0.01%
2023/12/29	1	75.20	1	74.80	74.80	0	9,295	0.00%
2023/12/28	1	74.60	14	73.76	74.60	-13	9,415	-0.14%
2023/12/27	1	73.00	29	73.20	73.30	-28	9,442	-0.30%
2023/12/25	2	72.80	0	0.00	72.80	2	9,755	0.02%
2023/12/22	5	72.96	1	72.42	72.20	4	9,944	0.04%
2023/12/21	10	72.91	0	0.00	72.70	10	9,849	0.10%
2023/12/20	3	74.23	2	74.40	74.10	1	9,898	0.01%
2023/12/19	2	73.70	0	0.00	74.00	2	9,935	0.02%
2023/12/18	2.1	74.33	0	0.00	74.40	2.1	9,995	0.02%
2023/12/15	2	75.81	0	0.00	75.50	2	10,188	0.02%
2023/12/14	0	0.00	1	77.20	77.30	-1	10,213	-0.01%
2023/12/13	17	76.96	0	0.00	76.00	17	10,171	0.17%
2023/12/12	0.1	78.10	0	0.00	77.80	0.1	10,053	0.00%
2023/12/08	0	0.00	16	77.59	77.20	-16	10,156	-0.16%
2023/12/07	10	78.00	1	77.60	77.60	9	10,186	0.09%
2023/12/06	1	78.10	4	77.10	77.80	-3	10,240	-0.03%
2023/12/05	0	76.40	10	76.70	77.00	-10	10,270	-0.10%
2023/12/04	2	76.95	0	0.00	76.50	2	10,336	0.02%
2023/11/30	3	76.90	1	76.50	76.90	2	10,662	0.02%
2023/11/29	0	0.00	2	78.60	77.90	-2	11,171	-0.02%
2023/11/28	1	78.30	0	0.00	78.40	1	11,565	0.01%
2023/11/27	14	77.87	0	0.00	77.10	14	11,759	0.12%
2023/11/24	1	78.50	5	78.50	78.50	-4	12,164	-0.03%
2023/11/22	6	77.72	0	0.00	77.70	6	12,453	0.05%
2023/11/21	0	0.00	3	79.30	79.00	-3	12,370	-0.02%
2023/11/20	5	78.00	1	78.30	78.00	4	12,279	0.03%
2023/11/17	2	80.10	4.4	80.12	80.20	-2.4	12,116	-0.02%
2023/11/15	1	78.90	1	78.70	78.50	0	11,968	0.00%
2023/11/14	3	78.00	11	77.63	77.90	-8	11,858	-0.07%
2023/11/10	2	77.50	0	0.00	77.10	2	11,883	0.02%
2023/11/09	0	0.00	9	79.12	79.20	-9	11,857	-0.08%
2023/11/07	0	0.00	5	79.00	79.10	-5	12,008	-0.04%
2023/11/06	1	78.90	1	78.90	78.80	0	12,036	0.00%
2023/11/03	1	78.60	1	78.30	78.20	0	12,143	0.00%
2023/11/02	2	76.10	4	77.55	77.40	-2	12,086	-0.02%
2023/11/01	2	74.85	4	74.68	75.00	-2	12,009	-0.02%
2023/10/31	14.1	76.62	4	75.93	74.10	10.1	11,946	0.08%
2023/10/30	2	77.15	0	0.00	76.90	2	11,861	0.02%
2023/10/26	10	78.56	3	78.87	78.20	7	11,957	0.06%
2023/10/25	1	80.40	1	80.30	80.10	0	11,962	0.00%
2023/10/24	0	0.00	6	78.85	79.00	-6	12,043	-0.05%
2023/10/23	11	78.12	3	78.10	77.80	8	12,066	0.07%
2023/10/20	16.1	79.27	4	79.38	79.10	12.1	12,142	0.10%
2023/10/19	15	80.05	2	81.30	81.40	13	12,052	0.11%
2023/10/18	23.5	81.99	13	80.79	80.10	10.5	12,069	0.09%
2023/10/17	7	82.85	0	0.00	81.10	7	11,808	0.06%
2023/10/16	36.1	85.28	22.3	83.20	83.00	13.8	11,705	0.12%
2023/10/13	7	84.97	27.6	87.24	85.10	-20.6	11,340	-0.18%
2023/10/12	0	0.00	20	81.85	84.00	-20	10,331	-0.19%
2023/10/11	8	79.04	0	0.00	78.80	8	10,484	0.08%
2023/10/05	3	78.97	1	78.40	78.40	2	10,747	0.02%
2023/10/04	9	78.47	1.1	79.47	78.40	7.9	10,777	0.07%
2023/10/03	1	80.90	0	81.20	80.50	1	10,670	0.01%
2023/10/02	7	82.23	0	0.00	82.00	7	10,679	0.07%
2023/09/28	5	84.43	7	85.64	83.00	-2	10,776	-0.02%
2023/09/27	3	84.67	21	85.52	86.00	-18	10,746	-0.17%
2023/09/26	13	84.28	1.6	84.25	83.70	11.4	10,621	0.11%
2023/09/25	25	84.43	27	84.88	84.30	-2	10,678	-0.02%
2023/09/22	16.2	81.68	0	0.00	82.50	16.2	10,638	0.15%
2023/09/21	4.3	81.48	0	0.00	80.60	4.3	10,613	0.04%
2023/09/20	54.4	84.68	48.5	83.28	82.20	5.9	10,624	0.06%
2023/09/19	24	84.73	26.5	84.69	84.60	-2.5	10,450	-0.02%
2023/09/15	0.1	82.95	0	0.00	82.90	0.1	10,380	0.00%
2023/09/14	10.1	83.60	8	83.96	83.80	2.1	10,412	0.02%
2023/09/13	11.1	83.35	12	83.03	83.90	-1	10,425	-0.01%
2023/09/12	1.1	81.61	1	81.70	81.30	0.1	10,631	0.00%
2023/09/11	0.3	82.42	0	0.00	81.20	0.3	10,647	0.00%
2023/09/08	0.1	83.50	1	83.60	82.60	-1	10,628	-0.01%
2023/09/07	1.1	84.00	0	0.00	84.50	1.1	10,632	0.01%
2023/09/06	11.9	83.79	6	85.03	83.20	5.9	10,618	0.06%
2023/09/05	1.4	85.80	2	84.55	85.20	-0.6	10,593	-0.01%
2023/09/04	46.1	87.06	38	86.02	85.70	8.1	10,510	0.08%
2023/09/01	14	83.88	20.1	84.93	85.30	-6.1	9,982	-0.06%
2023/08/31	7	83.80	15.2	83.90	83.40	-8.2	9,779	-0.08%
2023/08/30	2.2	82.99	16	82.16	83.70	-13.8	9,882	-0.14%
2023/08/29	6.2	78.90	12	79.32	79.80	-5.9	9,712	-0.06%
2023/08/28	15	77.01	9	76.99	75.70	6	10,084	0.06%
2023/08/24	0	0.00	2	74.40	74.50	-2	11,432	-0.02%
2023/08/23	1	74.80	0	0.00	74.70	1	11,529	0.01%
2023/08/22	6	74.63	3	75.20	74.30	3	11,663	0.03%
2023/08/21	0	0.00	1	75.10	75.40	-1	11,977	-0.01%
2023/08/18	0	74.80	0	0.00	74.70	0	12,263	0.00%
2023/08/17	0	0.00	5	75.22	75.60	-5	12,610	-0.04%
2023/08/16	0.1	73.38	0	0.00	73.20	0.1	12,960	0.00%
2023/08/15	0	74.80	1	74.60	74.30	-1	13,037	-0.01%
2023/08/14	6	75.00	4	74.38	73.40	2	13,253	0.02%
2023/08/11	3	77.83	0	0.00	77.50	3	13,487	0.02%
2023/08/10	4	77.83	0.9	78.50	77.90	3.2	13,636	0.02%
2023/08/09	7	80.79	2	82.00	79.20	5	13,659	0.04%
2023/08/08	1.1	80.60	3	79.97	79.70	-2	13,666	-0.01%
2023/08/07	0	0.00	6	80.48	80.50	-6	13,852	-0.04%
2023/08/04	3	80.60	1	80.50	80.70	2	13,957	0.01%
2023/08/02	0	0.00	3	80.43	80.10	-3	13,997	-0.02%
2023/08/01	2	81.10	0	0.00	81.00	2	13,969	0.01%
2023/07/31	2.1	83.00	4.1	82.64	82.00	-2	13,957	-0.01%
2023/07/28	6	80.43	6	81.47	81.60	0	13,918	0.00%
2023/07/27	2.2	80.36	9	80.51	81.00	-6.8	13,982	-0.05%
2023/07/26	1.2	77.92	12	79.10	77.70	-10.8	13,895	-0.08%
2023/07/25	23.9	79.06	13	78.82	79.80	10.9	13,936	0.08%
2023/07/24	3.1	76.47	0	0.00	76.20	3.1	13,873	0.02%
2023/07/21	8	77.48	3	77.73	77.40	5	13,893	0.04%
2023/07/20	3.2	78.99	2	80.10	78.20	1.2	14,010	0.01%
2023/07/19	5	79.42	2	79.80	79.00	3	13,983	0.02%
2023/07/18	7	80.91	0	0.00	80.20	7	14,165	0.05%
2023/07/17	5	84.72	0.1	84.60	84.40	4.9	14,604	0.03%
2023/07/14	7.1	86.04	9	86.43	85.50	-2	15,027	-0.01%
2023/07/13	1	81.50	24.1	82.93	84.00	-23.1	15,484	-0.15%
2023/07/12	6	80.40	0	0.00	80.20	6	15,701	0.04%
2023/07/11	3	80.27	3	82.00	80.00	0	16,083	0.00%
2023/07/10	2	81.70	5.1	81.80	81.30	-3.1	16,401	-0.02%
2023/07/07	1	82.60	1	83.60	82.30	0	16,394	0.00%
2023/07/06	4	82.55	8	83.78	83.50	-4	16,360	-0.02%
2023/07/05	3	82.17	3	82.30	81.80	0	16,184	0.00%
2023/07/04	13.2	82.33	20	82.91	82.40	-6.9	16,023	-0.04%
2023/07/03	14	82.06	7	81.86	81.80	7	16,017	0.04%
2023/06/30	10	81.94	18	82.82	82.60	-8	15,975	-0.05%
2023/06/29	2	81.05	1	80.70	80.50	1	15,906	0.01%
2023/06/28	1	81.00	0	0.00	80.80	1	15,888	0.01%
2023/06/27	1	80.40	2	80.60	79.40	-1	15,857	-0.01%
2023/06/26	1	81.00	0	0.00	82.00	1	15,917	0.01%
2023/06/21	14	82.16	0	0.00	82.00	14	16,007	0.09%
2023/06/20	2	83.55	1	83.90	83.10	1	16,009	0.01%
2023/06/19	1	83.70	0	0.00	83.40	1	16,067	0.01%
2023/06/16	32	86.00	10	84.10	83.70	22	16,268	0.14%
2023/06/15	0	0.00	4	87.40	87.70	-4	16,050	-0.02%
2023/06/14	3	86.97	4	87.18	87.40	-1	16,092	-0.01%
2023/06/13	8	88.23	4	87.53	87.10	4	16,261	0.02%
2023/06/12	0.1	87.40	0	0.00	86.80	0.1	16,486	0.00%
2023/06/09	1	88.00	20	86.10	87.80	-19	16,587	-0.11%
2023/06/08	5	87.70	0	0.00	87.10	5	16,894	0.03%
2023/06/07	1	89.30	1	90.10	89.70	0	17,277	0.00%
2023/06/06	2	89.50	6	90.45	88.50	-4	17,427	-0.02%
2023/06/05	121	93.35	116	93.59	90.60	5	17,463	0.03%	大買/大賣/
2023/06/02	4	90.40	10	91.29	90.60	-6	17,273	-0.03%
2023/06/01	28.1	90.92	15.1	90.67	89.60	13	17,110	0.08%
2023/05/31	59	87.17	60	87.28	87.60	-1	16,730	-0.01%
2023/05/30	105.1	87.50	123	87.76	86.60	-17.9	16,779	-0.11%	大買/大賣/
2023/05/29	4	82.88	2	83.50	82.80	2	16,189	0.01%
2023/05/26	8	82.80	8	83.10	82.20	0	16,720	0.00%
2023/05/25	2	84.00	100	84.59	83.40	-98	16,790	-0.58%
2023/05/24	100	84.80	92	83.27	85.30	8	16,784	0.05%
2023/05/23	98	84.17	94	84.28	83.70	4	16,779	0.02%
2023/05/22	178	84.00	101	83.86	84.20	77	16,625	0.46%	大買/大賣/
2023/05/19	7	80.97	2	80.95	80.40	5	16,605	0.03%
2023/05/18	23	81.18	21	81.94	81.80	2	17,232	0.01%
2023/05/17	8	80.38	8	81.41	81.10	0	17,202	0.00%
2023/05/16	0	0.00	3	78.70	79.60	-3	16,929	-0.02%
2023/05/15	1	77.60	3	78.23	76.70	-2	16,975	-0.01%
2023/05/12	14	77.62	2	78.20	78.30	12	17,522	0.07%
2023/05/11	14	77.62	2	78.20	75.90	12	17,605	0.07%
2023/05/10	1	77.50	0	0.00	79.10	1	17,858	0.01%
2023/05/09	1	77.30	0	0.00	77.10	1	18,040	0.01%
2023/05/05	2	78.00	0	0.00	77.40	2	19,117	0.01%
2023/05/04	0	0.00	0	77.00	77.80	0	20,127	0.00%
2023/05/03	12.1	78.17	0	0.00	77.60	12.1	20,629	0.06%
2023/05/02	2	79.80	0	0.00	80.00	2	21,995	0.01%
2023/04/28	0	0.00	1	82.30	80.60	-1	22,329	0.00%
2023/04/27	28	79.60	28	80.64	80.50	0	22,911	0.00%
2023/04/26	16	78.74	16	79.70	79.80	0	23,222	0.00%
2023/04/25	13	81.03	10	78.50	78.50	3	23,224	0.01%
2023/04/24	25	80.90	25	80.26	80.90	0	23,268	0.00%
2023/04/21	22	80.83	25.7	80.26	80.30	-3.7	23,333	-0.02%
2023/04/20	25.6	80.15	23	80.94	82.00	2.6	23,300	0.01%
2023/04/19	46	84.54	32.6	84.88	83.20	13.5	23,430	0.06%
2023/04/18	5	84.20	45.4	84.49	85.70	-40.4	23,376	-0.17%
2023/04/17	41	80.06	24	81.31	81.80	17	22,746	0.07%
2023/04/14	3	76.80	12	79.52	79.10	-9	22,664	-0.04%
2023/04/13	102.6	77.52	106.1	77.38	77.60	-3.5	22,469	-0.02%	大買/大賣/
2023/04/12	10	75.00	0	0.00	75.60	10	22,228	0.04%
2023/04/11	7	74.91	1	76.00	74.70	6	22,378	0.03%
2023/04/06	1	73.00	0	0.00	73.70	1	22,946	0.00%
2023/03/31	17	75.54	16	75.20	75.20	1	23,097	0.00%
2023/03/30	1	75.90	4	76.80	76.50	-3	23,290	-0.01%
2023/03/29	4	75.25	2	75.25	75.60	2	23,597	0.01%
2023/03/28	1	75.00	2	74.60	74.50	-1	24,135	0.00%
2023/03/27	7.1	76.95	2	76.10	75.50	5.1	24,251	0.02%
2023/03/24	0	0.00	4.1	78.25	78.80	-4.1	24,380	-0.02%
2023/03/23	2	77.25	2	76.55	77.50	0	24,792	0.00%
2023/03/22	2.1	77.92	2	76.40	76.40	0.1	25,520	0.00%
2023/03/21	0	0.00	2	78.50	77.30	-2	25,958	-0.01%
2023/03/20	0	0.00	4	75.60	75.80	-4	26,583	-0.02%
2023/03/17	0	0.00	9	75.11	75.70	-9	26,757	-0.03%
2023/03/16	27	75.70	28	74.08	73.90	-1	27,143	0.00%
2023/03/15	2	75.95	3.1	77.07	75.90	-1.1	27,463	0.00%
2023/03/14	1.1	75.64	0.3	75.50	75.50	0.8	27,639	0.00%
2023/03/13	1.3	73.05	9.1	75.40	76.00	-7.8	27,805	-0.03%
2023/03/10	13	72.68	2	72.10	72.40	11	28,035	0.04%
2023/03/09	5	76.22	2	76.90	76.00	3	28,440	0.01%
2023/03/08	6	77.72	0	0.00	77.60	6	29,589	0.02%
2023/03/07	2.1	79.59	3	79.27	79.20	-0.9	31,679	0.00%
2023/03/06	1	79.00	2	78.65	79.00	-1	32,545	0.00%
2023/03/03	1	78.20	0	0.00	78.10	1	33,580	0.00%
2023/03/02	38	80.12	20	78.78	78.80	18	33,809	0.05%
2023/03/01	23	81.87	14	81.68	81.60	9	34,331	0.03%
2023/02/24	21.3	80.97	24	81.72	81.30	-2.7	34,926	-0.01%
2023/02/23	38	80.34	36	80.32	80.00	2	35,006	0.01%
2023/02/22	4	78.00	0	0.00	78.10	4	35,078	0.01%
2023/02/21	87	81.87	187	81.10	80.90	-100	35,210	-0.28%	大賣/
2023/02/20	133	80.60	27	80.60	80.60	106	35,453	0.30%	大買/鉅額交易
2023/02/17	35	80.43	32	80.12	80.00	3	36,109	0.01%
2023/02/16	254	81.69	260	81.99	81.50	-6	36,232	-0.02%	大買/大賣/
2023/02/15	21	78.25	24	78.15	77.90	-3	35,580	-0.01%
2023/02/14	7	77.53	2	77.25	77.20	5	35,384	0.01%
2023/02/13	1	77.70	0	0.00	77.50	1	35,365	0.00%
2023/02/10	14	77.61	14.1	79.12	79.00	-0.1	35,162	0.00%
2023/02/09	2	77.00	2	77.10	76.90	0	34,580	0.00%
2023/02/08	3	76.83	2	77.25	77.80	1	34,426	0.00%
2023/02/07	1	77.79	1	78.10	77.80	0	34,045	0.00%
2023/02/06	10	78.18	4	78.28	77.50	6	33,809	0.02%
2023/02/03	3	80.09	10	79.20	78.10	-7	33,486	-0.02%
2023/02/02	35	81.34	18	82.04	79.50	17	32,779	0.05%
2023/02/01	8	83.13	9	84.12	84.50	-1	31,891	0.00%
2023/01/31	120	80.62	123.8	80.91	82.90	-3.8	31,435	-0.01%	大買/大賣/
2023/01/30	3	74.50	5	77.14	78.10	-2	30,031	-0.01%
2023/01/17	34	70.41	37.5	70.69	71.00	-3.5	29,893	-0.01%
2023/01/16	128	68.72	133	68.95	69.20	-5	29,626	-0.02%	大買/大賣/
2023/01/13	5	66.50	6	66.83	66.80	-1	29,718	0.00%
2023/01/12	3	65.93	1	67.00	66.20	2	29,684	0.01%
2023/01/11	16	67.05	17	67.09	66.50	-1	29,471	0.00%
2023/01/10	17	67.41	17	67.19	67.20	0	29,388	0.00%
2023/01/09	18	67.49	37.5	68.27	68.20	-19.5	29,198	-0.07%
2023/01/06	21	66.24	25	66.24	66.20	-4	28,481	-0.01%
2023/01/05	8	65.78	8	65.76	65.70	0	27,989	0.00%
2023/01/04	3	63.93	9.1	64.94	65.70	-6.1	27,698	-0.02%
2023/01/03	14	62.24	22	63.75	63.20	-8	27,350	-0.03%
2022/12/30	7	61.94	9.6	61.91	62.00	-2.6	27,175	-0.01%
2022/12/29	4	60.00	6	60.40	61.40	-2	27,061	-0.01%
2022/12/28	0	0.00	5.1	62.00	61.60	-5.1	26,892	-0.02%
2022/12/27	7	61.60	6	61.97	61.90	1	26,747	0.00%
2022/12/26	6.1	59.21	5	59.78	61.10	1.1	26,468	0.00%
2022/12/23	7	58.86	7	59.13	59.10	0	26,197	0.00%
2022/12/22	15	60.25	13	59.73	59.70	2	25,954	0.01%
2022/12/21	23	61.50	30	61.06	60.00	-7	25,720	-0.03%
2022/12/20	66	63.09	53	61.42	61.40	13	25,370	0.05%
2022/12/19	6	64.23	2	64.20	64.20	4	24,857	0.02%
2022/12/16	24	64.46	15	64.40	64.10	9	24,654	0.04%
2022/12/15	27	67.82	26	67.00	66.50	1	24,382	0.00%
2022/12/14	22	66.38	18	67.06	66.80	4	23,822	0.02%
2022/12/13	43	65.60	46.1	65.17	65.00	-3.1	23,062	-0.01%
2022/12/12	6.1	65.31	15	65.37	66.60	-8.9	22,467	-0.04%
2022/12/09	18	62.64	17	62.30	62.30	1	21,593	0.00%
2022/12/08	34.2	62.30	30	62.88	63.00	4.2	21,338	0.02%
2022/12/07	19	64.08	18.1	63.45	63.40	0.9	20,901	0.00%
2022/12/06	6.1	64.83	27	65.59	64.90	-20.9	20,373	-0.10%
2022/12/05	33	66.89	33	66.93	66.90	0	19,893	0.00%
2022/12/02	53	67.39	67	66.69	66.70	-14	19,576	-0.07%
2022/12/01	48	66.62	42	67.75	67.90	6	18,949	0.03%
2022/11/30	102	64.61	84	65.23	65.20	18	18,126	0.10%	大買/
2022/11/29	98	66.41	95.1	65.43	63.70	2.9	16,812	0.02%
2022/11/28	18.1	62.08	18	62.06	64.80	0.1	14,714	0.00%
2022/11/25	24.5	58.78	41	59.71	60.60	-16.5	14,089	-0.12%
2022/11/24	32	57.18	32	57.42	57.70	0	12,958	0.00%
2022/11/23	62	56.78	74	56.81	57.10	-12	12,521	-0.10%
2022/11/22	43	54.33	61	54.19	54.90	-18	11,541	-0.16%
2022/11/21	37	51.62	50.1	52.45	54.10	-13.1	10,587	-0.12%
2022/11/18	11	50.14	0	0.00	49.20	11	9,933	0.11%
2022/11/17	40.1	50.70	91.1	51.36	50.20	-51	9,704	-0.53%
2022/11/16	41.1	49.97	41	50.32	50.90	0.1	9,257	0.00%
2022/11/15	7	49.64	24.3	50.74	51.10	-17.3	8,791	-0.20%
2022/11/14	7	47.03	15.9	48.52	49.50	-8.9	7,961	-0.11%
2022/11/11	0.5	44.99	0	0.00	45.00	0.5	7,484	0.01%
2022/11/10	10	44.80	10	44.40	44.40	0	7,462	0.00%
2022/11/09	1	44.95	0	0.00	44.80	1	7,416	0.01%
2022/11/08	13	45.49	10	45.35	45.35	3	7,303	0.04%
2022/11/04	2	44.35	2	44.75	45.05	0	7,310	0.00%
2022/11/03	11.1	44.35	10	44.45	44.45	1.1	7,270	0.01%
2022/11/02	13	45.57	10	45.20	45.20	3	7,337	0.04%
2022/11/01	0.1	45.45	0	0.00	45.60	0.1	7,586	0.00%
2022/10/31	13	45.85	13	45.69	45.60	0	7,566	0.00%
2022/10/28	0	0.00	2	46.55	45.75	-2	7,556	-0.03%
2022/10/27	0	0.00	2	45.93	46.55	-2	7,447	-0.03%
2022/10/26	12	44.51	17	44.59	44.40	-5	7,331	-0.07%
2022/10/25	6	44.33	7	44.16	44.30	-1	7,207	-0.01%
2022/10/24	25	45.42	31	45.97	46.00	-6	6,936	-0.09%
2022/10/21	15	44.32	7	44.83	45.05	8	6,516	0.12%
2022/10/19	1	43.70	1	43.25	43.00	0	5,965	0.00%
2022/10/18	0	0.00	2	42.98	42.80	-2	6,023	-0.03%
2022/10/17	2	43.30	1	43.15	43.45	1	6,156	0.02%
2022/10/14	1	42.80	0	0.00	42.80	1	6,177	0.02%
2022/10/13	0	0.00	3	42.27	41.05	-3	6,136	-0.05%
2022/10/07	2	42.98	2	42.88	42.90	0	6,221	0.00%
2022/10/03	0	0.00	1	40.85	40.75	-1	7,032	-0.01%
2022/09/26	0	0.00	0	42.17	41.85	0	7,436	0.00%
2022/09/20	0	0.00	1	43.15	43.30	-1	8,266	-0.01%
2022/09/12	0	0.00	1	42.40	42.30	-1	10,661	-0.01%
2022/09/06	3	42.20	1.1	43.05	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	4	43.53	0	0.00	43.85	4	11,015	0.04%
2022/09/01	31.1	43.18	31	43.23	43.20	0.1	10,804	0.00%
2022/08/26	0	0.00	2	40.60	41.00	-2	10,537	-0.02%
2022/08/23	1	40.85	0	0.00	40.85	1	10,817	0.01%
2022/08/22	7	40.85	0	0.00	40.85	7	10,847	0.06%
2022/08/12	0	0.00	1	41.70	42.40	-1	10,881	-0.01%
2022/08/11	1	42.30	0	0.00	41.80	1	10,866	0.01%
2022/08/09	1	41.65	1	41.85	42.20	0	10,889	0.00%
2022/08/08	1	39.80	4	41.15	41.45	-3	10,907	-0.03%
2022/08/04	5	43.20	0	0.00	43.25	5	10,610	0.05%
2022/08/03	0	0.00	3	44.32	44.05	-3	10,503	-0.03%
2022/08/02	0	0.00	16	45.22	45.10	-16	10,414	-0.15%
2022/08/01	11	45.46	0	0.00	45.55	11	10,361	0.11%
2022/07/28	0	0.00	5	45.90	45.45	-5	10,296	-0.05%
2022/07/27	5	45.79	0	0.00	46.20	5	10,234	0.05%
2022/07/26	2	45.50	0	0.00	45.55	2	10,166	0.02%
2022/07/25	0	0.00	2	44.65	45.80	-2	10,061	-0.02%
2022/07/22	0	45.70	0	0.00	45.95	0	9,867	0.00%
2022/07/21	2	46.15	0	0.00	46.95	2	9,614	0.02%
2022/07/20	0	47.85	0	0.00	47.50	0	9,444	0.00%
2022/07/19	10	48.10	2	47.83	48.05	8	9,371	0.09%
2022/07/18	1	47.30	0	0.00	48.50	1	9,321	0.01%
2022/07/15	2	48.05	0	0.00	48.00	2	9,207	0.02%
2022/07/14	1	48.90	0	0.00	49.00	1	9,075	0.01%
2022/07/13	2	48.83	4	49.36	49.00	-2	8,896	-0.02%
2022/07/12	3	46.37	4	46.53	46.90	-1	8,479	-0.01%
2022/07/11	1	46.40	1	46.15	46.10	0	8,246	0.00%
2022/07/07	1	42.80	0	0.00	43.70	1	7,907	0.01%
2022/07/06	2	43.00	0	0.00	42.50	2	7,786	0.03%
2022/07/05	1	44.50	0	0.00	44.50	1	7,651	0.01%
2022/07/04	2	44.20	0	0.00	44.40	2	7,573	0.03%
2022/07/01	2	44.60	2	44.80	44.40	0	7,468	0.00%
2022/06/30	1	47.25	1	47.45	47.20	0	7,202	0.00%
2022/06/29	1	48.20	4	47.74	47.50	-3	6,978	-0.04%
2022/06/28	2	48.85	1	48.25	48.35	1	6,707	0.01%
2022/06/27	1	48.40	2	49.08	50.20	-1	6,443	-0.02%
2022/06/24	3	50.02	1	49.90	50.00	2	6,089	0.03%
2022/06/23	21	50.76	21	50.44	50.50	0	5,800	0.00%
2022/06/22	2	49.40	9	49.24	49.10	-7	4,986	-0.14%
2022/06/21	1	48.15	7	49.14	49.75	-6	4,553	-0.13%
2022/06/17	12	46.53	3	46.27	46.10	9	3,770	0.24%
2022/06/16	1	46.50	4	46.49	45.80	-3	3,557	-0.08%
2022/06/15	2	45.80	3	45.85	45.40	-1	3,336	-0.03%
2022/06/13	1	45.85	1	45.60	45.40	0	3,201	0.00%
2022/06/09	0	0.00	2	44.75	45.20	-2	3,089	-0.06%
2022/06/06	2	44.70	0	0.00	44.70	2	3,007	0.07%
2022/06/02	3	45.35	0	0.00	45.15	3	3,005	0.10%
2022/06/01	5	46.27	4	46.13	45.80	1	2,937	0.03%
2022/05/31	2	44.10	2	43.95	44.45	0	2,668	0.00%
2022/05/30	0	43.50	2	43.70	43.70	-2	2,530	-0.08%
2022/05/27	0	0.00	0.1	43.25	43.30	-0.1	2,472	0.00%
2022/05/26	0	0.00	3	43.50	43.15	-3	2,442	-0.12%
2022/05/25	1	43.20	1.1	43.19	43.15	-0.1	2,352	0.00%
2022/05/24	0.1	42.10	1	42.00	42.15	-1	2,309	-0.04%
2022/05/23	2	42.05	5	42.00	42.10	-3	2,264	-0.13%
2022/05/19	2	41.90	0	0.00	42.20	2	2,270	0.09%
2022/05/18	0	0.00	1	41.95	42.05	-1	2,204	-0.05%
2022/05/05	0	0.00	0.6	40.05	40.05	-0.6	1,837	-0.03%
2022/04/27	0	0.00	1	39.55	39.60	-1	1,972	-0.05%
2022/04/21	0	0.00	5	41.40	41.10	-5	2,154	-0.23%
2022/04/12	0	39.30	0	0.00	39.10	0	2,472	0.00%
2022/04/07	5.1	40.20	0	0.00	39.90	5.1	2,754	0.19%
2022/03/24	0	0.00	1	40.55	40.55	-1	2,930	-0.03%
2022/03/10	1	40.40	0	0.00	40.30	1	2,959	0.03%
2022/02/25	2	40.60	0	0.00	40.85	2	3,128	0.06%
2022/02/24	5	40.85	0	0.00	40.70	5	3,250	0.15%
2022/02/09	6	41.90	0	0.00	42.00	6	4,231	0.14%
2022/01/24	1	40.90	10	41.25	41.35	-9	4,453	-0.20%
2022/01/21	7	41.58	0	0.00	41.35	7	4,537	0.15%
2022/01/20	0.1	42.05	0	0.00	42.00	0.1	4,538	0.00%
2022/01/19	0	42.20	0	0.00	41.80	0	4,576	0.00%
2022/01/13	0	0.00	4	43.43	43.45	-4	4,898	-0.08%
2022/01/12	0	0.00	1	42.65	42.60	-1	4,951	-0.02%
2022/01/11	0	0.00	1	42.90	42.75	-1	5,175	-0.02%
2022/01/10	10	43.15	2	43.10	43.30	8	5,515	0.15%
2022/01/07	10	43.70	0	0.00	43.60	10	5,730	0.17%
2022/01/05	3	43.50	0	0.00	43.55	3	5,988	0.05%
2022/01/04	12	42.84	0	0.00	43.25	12	6,131	0.20%
2022/01/03	1	43.00	10	42.50	42.85	-9	6,645	-0.14%
2021/12/29	0	0.00	2	42.10	42.05	-2	6,916	-0.03%
2021/12/21	0	0.00	1	41.55	41.80	-1	7,547	-0.01%
2021/12/20	0	0.00	2	41.95	41.85	-2	7,868	-0.03%
2021/12/16	0	0.00	87	41.32	41.25	-87	8,246	-1.06%
2021/12/14	1	41.10	0	0.00	41.10	1	9,503	0.01%
2021/12/10	1	41.50	0	0.00	41.35	1	10,132	0.01%
2021/12/09	0	0.00	2	41.78	41.70	-2	10,150	-0.02%
2021/12/01	10	41.30	0	0.00	41.55	10	10,150	0.10%
2021/11/29	2	41.25	1	40.90	41.10	1	10,145	0.01%
2021/11/26	8	41.74	2	41.60	41.60	6	10,092	0.06%
2021/11/23	5	43.60	1	44.20	43.15	4	9,994	0.04%
2021/11/22	2	44.08	1	43.90	44.05	1	9,908	0.01%
2021/11/19	1	43.30	2	43.60	43.30	-1	9,740	-0.01%
2021/11/18	0	0.00	1	43.15	43.10	-1	9,587	-0.01%
2021/11/17	0	0.00	2	43.23	43.40	-2	9,523	-0.02%
2021/11/16	7	43.32	13	43.11	43.35	-6	9,379	-0.06%
2021/11/15	0	0.00	1	42.30	41.90	-1	9,147	-0.01%
2021/11/12	50	41.54	2	41.80	41.85	48	9,137	0.53%
2021/11/11	4.1	41.02	1	40.80	40.80	3.1	9,095	0.03%
2021/11/10	3	41.90	0	0.00	41.55	3	9,033	0.03%
2021/11/08	0.2	41.70	1	41.55	41.50	-0.8	8,969	-0.01%
2021/11/03	2	41.55	0	0.00	41.40	2	8,918	0.02%
2021/11/02	4	41.78	1	42.25	41.50	3	8,965	0.03%
2021/11/01	4.1	41.51	2	41.20	41.35	2.1	8,871	0.02%
2021/10/29	1	41.20	1	41.45	41.10	0	8,813	0.00%
2021/10/26	0	0.00	1	42.40	42.40	-1	8,666	-0.01%
2021/10/25	49	42.70	2	42.90	42.70	47	8,597	0.55%
2021/10/22	24.2	42.45	1	42.25	42.20	23.2	8,522	0.27%
2021/10/21	1	42.50	5	42.77	43.10	-4	8,420	-0.05%
2021/10/20	4	42.10	13	41.52	41.40	-9	8,208	-0.11%
2021/10/19	2	42.30	0	0.00	41.90	2	8,091	0.02%
2021/10/18	4	43.84	13.3	44.07	42.15	-9.3	7,879	-0.12%
2021/10/15	14	44.09	11	43.63	44.25	3	7,551	0.04%
2021/10/14	4.4	43.61	0	0.00	42.95	4.4	7,346	0.06%
2021/10/13	10.3	43.39	0	0.00	43.65	10.3	7,244	0.14%
2021/10/08	1.6	44.52	3	44.28	44.20	-1.4	6,883	-0.02%
2021/10/07	1	42.70	0	0.00	43.05	1	6,326	0.02%
2021/10/06	6	41.72	4	41.84	42.15	2	6,118	0.03%
2021/10/04	1	40.50	0	0.00	40.60	1	5,852	0.02%
2021/10/01	1	40.30	1	40.50	40.25	0	5,782	0.00%
2021/09/29	2	42.15	1	42.25	42.00	1	5,550	0.02%
2021/09/28	0	0.00	1	42.45	42.80	-1	5,453	-0.02%
2021/09/27	0.1	43.60	3	43.35	43.10	-2.9	5,411	-0.05%
2021/09/24	2	43.68	0	0.00	44.00	2	5,138	0.04%
2021/09/23	1	42.90	0	0.00	43.80	1	4,989	0.02%
2021/09/22	14	43.99	7	44.26	43.70	7	4,756	0.15%
2021/09/17	38	42.78	17.7	42.85	43.95	20.3	4,291	0.47%
2021/09/16	2	41.20	20	41.25	41.15	-18	3,610	-0.50%
2021/09/15	20	39.25	2	39.60	40.30	18	3,399	0.53%
2021/09/14	1	37.95	0	0.00	38.25	1	3,195	0.03%
2021/08/25	2	37.25	1	37.40	37.30	1	3,369	0.03%
2021/08/17	2	37.50	0	0.00	37.00	2	3,480	0.06%
2021/08/13	0	0.00	1	38.65	38.50	-1	3,483	-0.03%
2021/07/28	0	0.00	3	39.43	39.70	-3	4,571	-0.07%
2021/07/16	2	43.10	0	0.00	42.50	2	5,419	0.04%
2021/07/14	1	41.45	0	0.00	41.15	1	5,798	0.02%
2021/07/13	1	42.50	0	0.00	42.00	1	5,921	0.02%
2021/07/12	1	41.70	3	42.15	42.50	-2	6,040	-0.03%
2021/07/09	0	0.00	8	41.86	41.95	-8	6,373	-0.13%
2021/07/08	0	0.00	0.6	42.00	42.00	-0.6	6,864	-0.01%
2021/07/02	0	0.00	2	43.20	43.00	-2	8,189	-0.02%
2021/06/30	0	0.00	2	42.25	42.60	-2	8,237	-0.02%
2021/06/25	0	0.00	3	42.73	42.50	-3	8,515	-0.04%
2021/06/23	2	41.60	1	41.20	41.60	1	8,997	0.01%
2021/06/21	0.1	39.60	0	0.00	39.50	0.1	10,778	0.00%
2021/06/16	0	0.00	1	40.20	40.05	-1	10,903	-0.01%
2021/06/08	0.1	39.60	0	0.00	39.65	0.1	11,406	0.00%
2021/06/07	0	0.00	1	40.05	39.80	-1	11,473	-0.01%
2021/06/04	2	40.00	0	0.00	40.15	2	11,526	0.02%
2021/06/02	0	0.00	0.1	39.90	40.10	-0.1	11,720	0.00%
2021/05/24	1	39.20	0	0.00	39.50	1	12,265	0.01%
2021/05/21	2	39.25	1	39.60	39.20	1	12,377	0.01%
2021/05/19	1	38.60	0	0.00	39.20	1	12,798	0.01%
2021/05/18	1	38.30	0	0.00	38.85	1	12,797	0.01%
2021/05/14	5	38.90	0	0.00	38.90	5	12,672	0.04%
2021/05/12	6	38.76	0	0.00	38.10	6	12,478	0.05%
2021/05/11	4	40.78	2	41.10	40.60	2	12,357	0.02%
2021/05/10	21	42.90	0	0.00	43.20	21	12,322	0.17%
2021/05/06	0	0.00	5	40.30	40.55	-5	12,440	-0.04%
2021/05/04	1	41.70	0	0.00	40.50	1	12,698	0.01%
2021/05/03	2.5	43.02	0	0.00	42.95	2.5	12,571	0.02%
2021/04/29	1	45.15	1	45.35	45.40	0	12,565	0.00%
2021/04/28	0.1	45.20	0	0.00	45.15	0.1	12,567	0.00%
2021/04/22	1	46.51	0	0.00	44.35	1	12,901	0.01%
2021/04/21	3	46.50	46	47.25	46.50	-43	12,842	-0.33%
2021/04/20	46	47.96	6	47.65	47.85	40	12,734	0.31%
2021/04/19	2	46.15	1	46.70	46.40	1	12,771	0.01%
2021/04/16	1	45.65	14	45.58	45.65	-13	12,810	-0.10%
2021/04/15	7	46.03	9	45.66	45.55	-2	12,884	-0.02%
2021/04/14	9	46.53	5	46.62	47.20	4	12,794	0.03%
2021/04/13	13	47.24	4	47.56	46.80	9	13,010	0.07%
2021/04/12	3	46.37	17	46.25	46.30	-14	12,787	-0.11%
2021/04/09	4	44.96	9	44.99	44.70	-5	13,190	-0.04%
2021/04/08	0	0.00	1	43.90	44.05	-1	13,439	-0.01%
2021/04/07	0	0.00	1	43.85	43.95	-1	13,403	-0.01%
2021/04/06	13	44.01	5	44.20	44.00	8	13,536	0.06%
2021/04/01	6	44.30	4	44.38	44.45	2	14,220	0.01%
2021/03/31	0	43.45	3	44.02	44.05	-3	14,437	-0.02%
2021/03/26	8	43.70	1	44.10	43.25	7	14,084	0.05%
2021/03/25	12	45.95	0	0.00	45.10	12	13,578	0.09%
2021/03/24	2	44.83	3	45.78	46.65	-1	12,788	-0.01%
2021/03/23	0	0.00	1	42.45	42.45	-1	11,679	-0.01%
2021/03/18	2	43.00	0	0.00	42.80	2	11,438	0.02%
2021/03/17	1	44.10	0	0.00	43.30	1	11,313	0.01%
2021/03/16	10	42.81	0	0.00	42.75	10	11,058	0.09%
2021/03/15	2	42.48	0	0.00	42.25	2	10,985	0.02%
2021/03/09	0	0.00	1	42.85	42.85	-1	10,911	-0.01%
2021/03/03	0	0.00	0.5	41.75	41.85	-0.5	10,655	0.00%
2021/02/26	1	41.95	0	0.00	41.65	1	10,553	0.01%
2021/02/25	6	42.84	1	42.90	42.60	5	10,566	0.05%
2021/02/24	2	42.18	1	43.00	41.40	1	10,518	0.01%
2021/02/22	1	43.65	11	43.07	42.90	-10	10,227	-0.10%
2021/02/19	10	43.75	2	42.58	43.70	8	10,159	0.08%
2021/02/18	0	0.00	1	40.70	41.10	-1	9,965	-0.01%
2021/02/17	1	40.75	1	40.85	40.90	0	10,053	0.00%
2021/02/05	2	40.35	1	40.35	40.00	1	10,018	0.01%
2021/02/01	1	40.00	0	0.00	40.45	1	9,892	0.01%
2021/01/28	2	41.75	0	0.00	41.35	2	9,789	0.02%
2021/01/27	1	42.50	10	41.95	43.20	-9	9,589	-0.09%
2021/01/25	3	42.30	0	0.00	41.95	3	9,225	0.03%
2021/01/22	4	42.41	0	0.00	43.20	4	9,197	0.04%
2021/01/21	0	0.00	3	41.20	40.95	-3	9,061	-0.03%
2021/01/20	1	42.50	1	41.45	41.45	0	8,987	0.00%
2021/01/19	4	43.29	0	0.00	43.05	4	8,845	0.05%
2021/01/18	6	43.22	6	43.65	43.55	0	8,730	0.00%
2021/01/15	1	43.00	2	42.75	42.75	-1	8,578	-0.01%
2021/01/14	0	0.00	5.1	44.88	44.30	-5.1	8,366	-0.06%
2021/01/13	3	45.12	2.2	44.88	44.45	0.8	8,162	0.01%
2021/01/12	3	44.52	2	44.50	43.95	1	8,071	0.01%
2021/01/11	2	46.45	0	0.00	46.80	2	7,913	0.03%
2021/01/08	3	46.78	2	46.75	46.55	1	7,853	0.01%
2021/01/07	6.1	48.82	5	48.88	48.00	1.1	7,662	0.01%
2021/01/06	27.1	51.80	31	52.38	49.00	-3.9	7,415	-0.05%
2021/01/05	9.1	49.39	5	50.10	48.85	4.1	6,700	0.06%
2021/01/04	15	49.11	16	49.38	50.90	-1	6,279	-0.02%
2020/12/31	4	46.56	7	45.38	46.90	-3	5,551	-0.05%
2020/12/30	2	42.81	4	42.54	42.85	-2	5,130	-0.04%
2020/12/29	3	42.45	0	0.00	42.20	3	5,130	0.06%
2020/12/28	14	43.05	3	43.25	43.50	11	4,966	0.22%
2020/12/25	3	40.20	0	0.00	41.05	3	4,236	0.07%
2020/12/22	1	37.00	0	0.00	37.00	1	3,990	0.03%
2020/12/18	0	0.00	5	37.00	37.55	-5	3,965	-0.13%
2020/12/17	1	37.00	0	0.00	36.90	1	4,034	0.02%
2020/12/03	2	38.50	0	0.00	38.25	2	5,035	0.04%
2020/11/19	2	38.90	1	38.80	38.90	1	6,314	0.02%
2020/11/06	1	34.00	0	0.00	34.00	1	7,052	0.01%
2020/10/23	10	38.05	0	0.00	38.05	10	8,107	0.12%
2020/10/22	0.3	38.10	0	0.00	38.20	0.3	8,212	0.00%
2020/10/19	0	0.00	9	39.38	38.00	-9	8,490	-0.11%
2020/09/24	0	0.00	1	22.80	22.55	-1	8,931	-0.01%
2020/09/23	1	22.80	0	0.00	22.80	1	8,866	0.01%
2020/09/07	0	0.00	2	25.40	25.20	-2	9,275	-0.02%
2020/09/03	0	0.00	1	25.80	25.30	-1	9,458	-0.01%
2020/09/02	0	0.00	0.2	25.55	25.70	-0.2	9,787	0.00%
2020/09/01	15	25.85	0	0.00	25.90	15	10,242	0.15%
2020/08/31	0	0.00	34	25.28	25.30	-34	10,258	-0.33%
2020/08/21	0	0.00	16.8	25.17	25.10	-16.8	10,745	-0.16%
2020/08/19	2	24.85	0	0.00	24.75	2	10,319	0.02%
2020/08/18	0	0.00	6	25.25	25.35	-6	10,271	-0.06%
2020/08/17	11	25.01	23	25.14	25.15	-12	10,263	-0.12%
2020/08/12	0	0.00	2	24.38	24.40	-2	11,160	-0.02%
2020/08/11	6	24.55	0	0.00	24.55	6	11,315	0.05%
2020/08/07	11	24.68	10	24.75	24.00	1	11,141	0.01%
2020/08/06	0	0.00	10	23.90	23.90	-10	10,896	-0.09%
2020/08/03	11	23.55	0	0.00	23.45	11	10,766	0.10%
2020/07/31	1	23.70	22	23.78	23.70	-21	10,628	-0.20%
2020/07/30	7	23.07	3	23.07	23.00	4	10,275	0.04%
2020/07/27	5	20.80	0	0.00	20.70	5	10,058	0.05%
2020/07/24	1	21.55	0	0.00	21.10	1	10,072	0.01%
2020/07/21	2	21.85	2	22.00	21.90	0	10,042	0.00%
2020/07/16	1	21.95	1	21.75	21.80	0	10,100	0.00%
2020/07/15	0	0.00	5	22.00	21.65	-5	10,074	-0.05%
2020/07/14	0	0.00	1	21.55	21.55	-1	10,050	-0.01%
2020/07/13	0	0.00	4	21.20	21.45	-4	10,089	-0.04%
2020/07/10	7	21.11	0	0.00	21.10	7	10,118	0.07%
2020/07/08	1	21.40	0	0.00	21.40	1	10,172	0.01%
2020/07/07	10	22.00	5	22.22	22.25	5	10,259	0.05%
2020/07/02	0	0.00	9	21.25	21.25	-9	11,299	-0.08%
2020/06/30	0	0.00	5	21.45	21.55	-5	11,996	-0.04%
2020/06/22	9	22.47	0	0.00	22.55	9	12,531	0.07%
2020/06/19	0	0.00	7	22.60	22.50	-7	12,547	-0.06%
2020/06/18	0	0.00	2	22.70	22.50	-2	12,504	-0.02%
2020/06/17	32	23.18	15	23.00	22.90	17	12,471	0.14%
2020/06/16	20	22.85	20	22.70	22.80	0	12,489	0.00%
2020/06/15	2	22.60	2	22.30	22.10	0	12,420	0.00%
2020/06/12	0	0.00	1	22.20	22.25	-1	12,415	-0.01%
2020/06/11	4	23.31	0	0.00	22.70	4	12,296	0.03%
2020/06/10	5	23.68	1	23.80	23.85	4	12,240	0.03%
2020/06/09	40	23.95	40	23.83	23.85	0	12,160	0.00%
2020/06/08	21	23.30	122	22.82	23.20	-101	11,764	-0.86%	大賣/鉅額交易
2020/06/05	3	22.43	0	0.00	22.30	3	11,237	0.03%
2020/06/04	0	0.00	21	22.35	22.35	-21	11,126	-0.19%
2020/05/29	1	19.85	1	19.80	19.80	0	10,614	0.00%
2020/05/28	6	20.20	0	0.00	19.80	6	10,651	0.06%
2020/05/27	14	19.89	0	0.00	19.90	14	10,612	0.13%
2020/05/26	0	0.00	1	20.20	19.90	-1	10,745	-0.01%
2020/05/25	0	0.00	1	20.10	20.25	-1	10,725	-0.01%
2020/05/22	91	20.28	2	20.30	20.05	89	10,719	0.83%
2020/05/21	20	20.65	91	20.57	20.60	-71	10,663	-0.67%
2020/05/20	93	19.56	100	19.54	20.35	-7	10,541	-0.07%
2020/05/19	0	0.00	12	19.67	19.70	-12	10,116	-0.12%
2020/05/18	0	0.00	2	17.88	17.95	-2	9,692	-0.02%
2020/05/15	10	16.90	1	16.95	16.90	9	9,511	0.09%
2020/05/12	1	16.65	0	0.00	16.75	1	9,612	0.01%
2020/05/11	1	16.90	0	0.00	16.90	1	9,800	0.01%
2020/05/04	20	16.93	0	0.00	16.70	20	10,085	0.20%
2020/04/30	10	17.50	10	17.55	17.40	0	10,060	0.00%
2020/04/29	20	17.25	1	17.30	17.55	19	9,996	0.19%
2020/04/27	10	16.90	0	0.00	17.10	10	9,904	0.10%
2020/04/22	0	0.00	2	16.60	16.55	-2	9,690	-0.02%
2020/04/21	13	17.00	0	0.00	16.75	13	9,616	0.14%
2020/04/20	0	0.00	2	17.70	17.70	-2	9,464	-0.02%
2020/04/17	3	17.87	0	0.00	17.80	3	9,427	0.03%
2020/04/14	10	18.55	2	18.40	18.45	8	9,153	0.09%
2020/04/13	20	18.75	6	18.82	18.70	14	9,024	0.16%
2020/04/10	10	19.07	15	18.75	18.75	-5	8,882	-0.06%
2020/04/09	18	18.64	8	18.95	18.50	10	8,637	0.12%
2020/04/01	0	0.00	20	14.78	14.85	-20	6,853	-0.29%
2020/03/31	2	14.70	5	14.70	14.70	-3	6,443	-0.05%
2020/03/27	5	16.80	0	0.00	16.30	5	5,786	0.09%
2020/03/26	0	0.00	2	15.65	16.65	-2	5,713	-0.04%
2020/03/25	0	0.00	4	15.48	15.50	-4	5,625	-0.07%
2020/03/24	1	15.05	7	14.70	14.65	-6	5,551	-0.11%
2020/03/20	2	15.35	3	15.10	15.15	-1	5,562	-0.02%
2020/03/19	3	14.58	0	0.00	14.50	3	5,495	0.05%
2020/03/12	1	18.85	0	0.00	18.60	1	5,023	0.02%
2020/03/02	0	0.00	3	20.40	20.30	-3	4,305	-0.07%
2020/02/27	10	21.60	0	0.00	20.40	10	4,172	0.24%
2020/02/26	0	0.00	1	21.50	21.55	-1	4,034	-0.02%
2020/02/17	0	0.00	2	20.00	20.05	-2	3,311	-0.06%
2020/02/12	0	0.00	1	20.05	20.05	-1	3,161	-0.03%
2020/02/10	0	0.00	1	19.90	19.90	-1	2,847	-0.04%
2020/01/15	1	19.10	0	0.00	19.10	1	2,168	0.05%
2019/12/30	0	0.00	7	19.40	19.50	-7	2,418	-0.29%
2019/12/18	2	19.75	2	19.75	19.65	0	2,554	0.00%
2019/12/06	1	18.85	0	0.00	18.80	1	2,894	0.03%
2019/11/29	0	0.00	1	19.20	19.15	-1	3,035	-0.03%
2019/11/19	1	18.75	0	0.00	19.00	1	3,135	0.03%
2019/11/04	3	19.75	0	0.00	19.60	3	3,884	0.08%
2019/10/28	0.1	19.65	0	0.00	19.60	0.1	4,286	0.00%
2019/10/23	1	19.80	0	0.00	19.65	1	4,951	0.02%
2019/10/18	0	0.00	2	19.40	19.50	-2	5,082	-0.04%
2019/10/17	2	19.60	0	0.00	19.70	2	5,096	0.04%
2019/10/16	1	19.50	10	19.35	19.55	-9	5,099	-0.18%
2019/09/23	0	0.00	1	20.50	20.30	-1	6,249	-0.02%
2019/09/20	0	0.00	2	20.45	20.35	-2	6,345	-0.03%
2019/09/17	2	20.40	0	0.00	20.10	2	6,676	0.03%
2019/09/09	0	0.00	1	21.00	21.35	-1	6,974	-0.01%
2019/09/06	0	0.00	3	20.82	20.85	-3	6,919	-0.04%
2019/09/04	1	20.80	0	0.00	20.90	1	7,295	0.01%
2019/08/29	0	0.00	1	21.00	20.90	-1	7,911	-0.01%
2019/08/13	5	22.45	0	0.00	22.25	5	10,900	0.05%
2019/08/12	1	22.20	2	23.10	23.15	-1	11,551	-0.01%
2019/08/02	1	23.10	0	0.00	23.05	1	11,956	0.01%
2019/08/01	1	23.75	0	0.00	23.60	1	11,864	0.01%
2019/07/31	1	24.10	0	0.00	24.00	1	11,789	0.01%
2019/07/30	5	24.50	1	24.05	24.30	4	11,699	0.03%
2019/07/29	1	24.55	0	0.00	24.45	1	11,611	0.01%
2019/07/25	1	22.30	0	0.00	22.65	1	10,970	0.01%
2019/07/24	1	22.35	0	0.00	22.35	1	10,959	0.01%
2019/07/18	0	0.00	5	23.50	23.45	-5	10,663	-0.05%
2019/07/17	0	0.00	5	23.40	23.45	-5	10,646	-0.05%
2019/07/16	1	23.45	0	0.00	23.45	1	10,642	0.01%
2019/07/11	1	23.85	1	23.90	23.95	0	10,325	0.00%
2019/07/10	0	0.00	3	23.88	23.85	-3	10,321	-0.03%
2019/07/05	1	23.55	0	0.00	23.60	1	10,474	0.01%
2019/07/01	0	0.00	10	22.80	23.25	-10	10,231	-0.10%
2019/06/27	4	22.79	0	0.00	22.80	4	10,070	0.04%
2019/06/26	0	0.00	10	22.90	22.95	-10	10,027	-0.10%
2019/06/25	7	22.62	12	22.63	22.60	-5	10,079	-0.05%
2019/06/19	20	21.63	1	21.80	21.80	19	9,332	0.20%
2019/06/14	2	21.70	0	0.00	21.80	2	9,094	0.02%
2019/06/13	0	0.00	2	21.85	21.60	-2	9,022	-0.02%
2019/06/06	7	22.64	2	22.65	22.55	5	8,361	0.06%
2019/06/05	7	23.10	1	23.35	23.20	6	8,178	0.07%
2019/06/04	1	23.70	2	23.13	23.10	-1	7,985	-0.01%
2019/06/03	7	23.61	15	23.70	23.25	-8	7,805	-0.10%
2019/05/31	2	23.93	1	23.75	23.85	1	7,586	0.01%
2019/05/30	3	23.87	3	23.97	23.85	0	7,354	0.00%
2019/05/29	14	24.44	14	24.40	24.00	0	7,142	0.00%
2019/05/28	4	23.73	6	24.04	23.55	-2	6,501	-0.03%
2019/05/27	4	23.20	6	23.42	23.95	-2	6,045	-0.03%
2019/05/24	1	21.80	0	0.00	21.80	1	5,396	0.02%
2019/05/23	2	21.98	0	0.00	21.80	2	5,322	0.04%
2019/05/21	0	0.00	6	22.10	22.25	-6	4,989	-0.12%
2019/05/20	30	22.95	1	22.60	22.50	29	4,829	0.60%
2019/05/17	8	22.09	14	22.11	22.15	-6	4,370	-0.14%
2019/05/16	1	20.95	2	20.65	20.50	-1	3,649	-0.03%
2019/05/15	1	19.95	0	0.00	20.30	1	3,246	0.03%
2019/05/14	2	20.10	0	0.00	20.20	2	3,131	0.06%
2019/05/07	1	19.30	0	0.00	19.25	1	2,857	0.03%
2019/05/03	0.1	19.60	0	0.00	19.65	0.1	2,819	0.00%
2019/04/23	5	19.90	0	0.00	19.95	5	2,782	0.18%
2019/04/18	5	19.80	0	0.00	19.80	5	2,787	0.18%
2019/04/17	0	0.00	1	19.60	19.60	-1	2,778	-0.04%
2019/04/15	1	19.80	0	0.00	19.30	1	2,627	0.04%
2019/04/12	0	0.00	39	19.95	20.05	-39	2,411	-1.62%
2019/04/10	0	0.00	1	20.70	20.70	-1	2,286	-0.04%
2019/04/08	0	0.00	1	20.20	20.25	-1	2,147	-0.05%
2019/04/01	0	0.00	1	19.70	19.70	-1	2,102	-0.05%
2019/03/20	0	0.00	1	18.90	18.95	-1	2,178	-0.05%
2019/03/19	1	19.00	0	0.00	18.85	1	2,241	0.04%
2019/03/12	4	19.10	0	0.00	19.10	4	3,623	0.11%
2019/03/11	5	18.65	0	0.00	19.00	5	3,947	0.13%
2019/03/04	1	19.00	0	0.00	18.95	1	4,115	0.02%
2019/02/26	0	0.00	1	19.00	18.95	-1	4,119	-0.02%
2019/02/22	20	18.98	2	18.75	18.95	18	4,106	0.44%
2019/02/21	2	18.70	0	0.00	18.70	2	4,074	0.05%
2019/01/29	0	0.00	0.4	18.45	18.50	-0.4	4,053	-0.01%
2019/01/28	0	0.00	1	18.30	18.55	-1	4,040	-0.02%
2019/01/14	10	17.80	0	0.00	17.85	10	4,161	0.24%
2019/01/08	1	17.85	0	0.00	17.80	1	4,224	0.02%
2018/12/24	1	18.55	0	0.00	18.55	1	4,446	0.02%
2018/12/18	1	19.55	0	0.00	19.35	1	4,449	0.02%
2018/12/17	0	0.00	1	20.65	20.60	-1	4,288	-0.02%
2018/12/07	1	19.95	0	0.00	20.05	1	4,060	0.02%
2018/12/06	2	20.40	1	20.05	20.05	1	3,944	0.03%
2018/12/05	7	20.69	6	21.09	21.00	1	3,702	0.03%
2018/12/04	2	19.65	2	18.30	20.00	0	2,803	0.00%
2018/11/23	30	17.70	0	0.00	17.75	30	2,388	1.26%
2018/11/16	0	0.00	1	18.20	18.25	-1	2,397	-0.04%
2018/11/09	0	0.00	2	18.05	18.10	-2	2,473	-0.08%
2018/11/08	1	18.10	0	0.00	18.25	1	2,505	0.04%
2018/11/02	2	18.10	0	0.00	18.00	2	2,561	0.08%
2018/10/26	1	17.50	0	0.00	17.70	1	2,615	0.04%
2018/10/22	10	18.75	0	0.00	18.75	10	2,612	0.38%
2018/10/18	0	0.00	1	19.00	19.05	-1	2,629	-0.04%
2018/10/16	1	19.35	0	0.00	19.10	1	2,604	0.04%
2018/09/28	0	0.00	1	21.60	21.70	-1	2,325	-0.04%
2018/09/04	1	21.10	0	0.00	21.05	1	2,957	0.03%
2018/08/23	0	0.00	10	20.45	20.60	-10	3,189	-0.31%
2018/08/17	0	0.00	1	20.30	20.30	-1	3,286	-0.03%
2018/08/07	0	0.00	1	21.15	21.05	-1	3,681	-0.03%
2018/08/06	0	0.00	2.7	21.09	21.05	-2.7	3,922	-0.07%
2018/08/02	1	21.25	0	0.00	21.20	1	3,905	0.03%
2018/08/01	1	21.40	0	0.00	21.40	1	3,874	0.03%
2018/07/16	1	21.20	1	21.15	21.15	0	3,664	0.00%
2018/07/12	1	20.85	1	21.00	21.00	0	3,670	0.00%
2018/07/11	1	20.70	1	20.85	20.85	0	3,667	0.00%
2018/07/10	1	20.60	1	20.75	20.75	0	3,658	0.00%
2018/07/06	1	20.60	1	20.60	20.60	0	3,646	0.00%
2018/07/05	1	20.85	2	20.85	20.85	-1	3,629	-0.03%
2018/07/03	1	21.10	2	21.00	20.80	-1	3,682	-0.03%
2018/07/02	1	21.10	0	0.00	21.20	1	3,655	0.03%
2018/06/29	1	21.00	0	0.00	21.10	1	3,658	0.03%
2018/06/28	1	21.30	0	0.00	21.45	1	3,551	0.03%
2018/06/25	36	22.11	0	0.00	21.75	36	3,444	1.05%
2018/06/21	5	22.00	0	0.00	21.85	5	3,285	0.15%
2018/06/14	2	22.60	0	0.00	22.60	2	2,981	0.07%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/06	10	23.30	0	0.00	23.20	10	2,942	0.34%
2018/05/18	0	0.00	1	24.30	24.15	-1	2,730	-0.04%
2018/05/15	0	0.00	50	24.00	24.00	-50	2,474	-2.02%
2018/05/02	1	22.75	0	0.00	22.80	1	2,300	0.04%
2018/04/17	0	0.00	10	22.25	22.25	-10	2,569	-0.39%
2018/04/11	1	23.00	0	0.00	22.80	1	2,683	0.04%
2018/03/28	1	22.55	0	0.00	22.60	1	2,892	0.03%
2018/03/02	0	0.00	5	23.00	23.05	-5	4,897	-0.10%
2018/03/01	5	23.48	0	0.00	23.35	5	4,957	0.10%
2018/02/27	0.1	23.35	0	0.00	23.35	0.1	5,029	0.00%
2018/02/26	0	0.00	25	23.25	23.35	-25	5,011	-0.50%
2018/02/09	1	22.00	0	0.00	22.30	1	5,082	0.02%
2018/01/31	0	0.00	5	23.40	23.75	-5	5,145	-0.10%
2018/01/29	5	23.80	0	0.00	23.85	5	5,137	0.10%
2018/01/24	50	23.75	0	0.00	23.85	50	5,115	0.98%
2018/01/23	0	0.00	55	24.01	23.90	-55	5,106	-1.08%
2018/01/22	50	23.65	0	0.00	23.75	50	5,034	0.99%
2018/01/15	5	23.45	0	0.00	23.35	5	4,935	0.10%
2018/01/10	0	0.00	0.1	23.45	23.55	-0.1	4,986	0.00%
2018/01/09	3	23.60	0	0.00	23.60	3	4,994	0.06%
2018/01/04	1	23.65	0	0.00	23.40	1	4,916	0.02%
2018/01/03	9	23.80	0	0.00	23.65	9	4,899	0.18%