裕隆 (2201)-合庫-三重券商分點個股進出

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
50.7
漲跌
▼0.4
漲幅
-0.78%
成交量
1,306張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/12/12	0	0.00	1	52.60	52.30	-1	3,493	-0.03%
2024/12/11	1	51.60	0	0.00	52.10	1	3,483	0.03%
2024/12/10	2	55.20	0	0.00	55.20	2	3,341	0.06%
2024/12/04	0	0.00	5	57.80	57.40	-5	3,394	-0.15%
2024/12/03	0	0.00	14.1	56.28	57.60	-14.1	3,425	-0.41%
2024/11/25	1	57.60	1	57.90	58.20	0	3,262	0.00%
2024/11/21	1	57.80	0	0.00	56.70	1	3,269	0.03%
2024/10/30	1	57.60	0	0.00	57.30	1	3,536	0.03%
2024/10/28	1	58.70	0	0.00	59.00	1	3,540	0.03%
2024/10/17	0.1	57.30	0	0.00	56.90	0.1	3,604	0.00%
2024/10/11	1	57.60	0	0.00	57.50	1	3,593	0.03%
2024/09/27	0	0.00	2	59.65	60.10	-2	3,731	-0.05%
2024/09/24	1	56.90	0.1	57.10	56.40	0.9	3,780	0.02%
2024/09/18	0	0.00	1	57.00	55.90	-1	3,740	-0.03%
2024/09/16	1	56.40	0	0.00	56.60	1	3,667	0.03%
2024/09/13	0	0.00	2	52.70	52.60	-2	3,582	-0.06%
2024/08/30	0	0.00	4	54.20	54.50	-4	4,059	-0.10%
2024/08/22	23	54.00	0	0.00	53.70	23	4,406	0.52%
2024/08/21	15	54.70	32	55.01	55.00	-17	4,450	-0.38%
2024/08/13	0	0.00	17	54.01	53.80	-17	4,467	-0.38%
2024/08/09	0.1	54.30	1	54.30	54.30	-0.9	4,612	-0.02%
2024/08/08	10	53.50	8	53.51	53.40	2	4,644	0.04%
2024/08/05	0	0.00	75	53.30	53.30	-75	5,009	-1.50%
2024/08/02	2	59.50	0	0.00	59.20	2	5,105	0.04%
2024/07/31	1	61.40	29	60.94	61.00	-28	5,380	-0.52%
2024/07/26	0	0.00	2	61.20	61.60	-2	5,817	-0.03%
2024/07/22	1	60.50	4	60.80	60.50	-3	5,880	-0.05%
2024/07/19	1	62.40	0	0.00	62.90	1	5,809	0.02%
2024/07/11	0	0.00	1	65.10	64.60	-1	6,057	-0.02%
2024/07/10	2	63.90	0	0.00	63.90	2	6,099	0.03%
2024/07/09	1	63.70	0	0.00	63.20	1	6,113	0.02%
2024/07/05	1	66.20	0	0.00	66.30	1	5,979	0.02%
2024/07/03	10	65.10	10	65.30	65.20	0	6,025	0.00%
2024/07/02	1	66.00	15	65.80	65.50	-14	6,111	-0.23%
2024/07/01	1	67.00	0	0.00	66.70	1	6,084	0.02%
2024/06/27	1	67.40	0	0.00	67.40	1	5,989	0.02%
2024/06/26	2	68.60	25	68.50	68.50	-23	5,902	-0.39%
2024/06/25	0	0.00	10	68.80	68.80	-10	5,900	-0.17%
2024/06/24	1	68.80	0	0.00	68.80	1	5,879	0.02%
2024/06/21	0	0.00	22	69.95	69.70	-22	5,907	-0.37%
2024/06/20	0	0.00	9	69.41	70.30	-9	5,896	-0.15%
2024/06/17	1	68.60	0	0.00	68.50	1	5,873	0.02%
2024/06/13	0	0.00	3	68.90	68.60	-3	5,877	-0.05%
2024/06/12	5	69.98	1	70.10	69.40	4	5,854	0.07%
2024/06/06	3	70.00	3	70.50	69.80	0	5,943	0.00%
2024/06/05	0	0.00	16	71.44	70.40	-16	5,912	-0.27%
2024/05/30	1	70.10	0	0.00	70.10	1	5,896	0.02%
2024/05/29	1	71.90	0	0.00	71.50	1	5,871	0.02%
2024/05/28	1	71.50	0	0.00	71.40	1	5,829	0.02%
2024/05/27	0	0.00	9	72.40	71.70	-9	5,833	-0.15%
2024/05/24	0	0.00	2	70.90	70.90	-2	5,813	-0.03%
2024/05/23	12	70.97	0	0.00	70.50	12	5,814	0.21%
2024/05/20	2	71.10	0	0.00	71.30	2	5,829	0.03%
2024/05/17	1	71.00	0	0.00	71.00	1	5,858	0.02%
2024/05/16	2	70.95	5	70.90	71.80	-3	5,938	-0.05%
2024/05/15	5	72.00	1	72.40	71.40	4	5,893	0.07%
2024/05/14	2	72.05	0	0.00	71.60	2	5,851	0.03%
2024/05/13	3	73.10	2.1	73.75	72.50	0.9	5,807	0.02%
2024/05/10	4	72.95	3	72.83	73.10	1	5,750	0.02%
2024/05/09	10	75.31	3.3	75.95	75.00	6.7	5,542	0.12%
2024/05/08	0	0.00	50	73.10	76.30	-50	5,340	-0.94%
2024/05/07	2	73.10	0	0.00	73.80	2	5,104	0.04%
2024/05/06	50	74.68	0.1	73.40	73.60	49.9	4,986	1.00%
2024/05/03	0	0.00	10	70.90	73.70	-10	4,803	-0.21%
2024/05/02	3	70.97	1	70.60	70.50	2	4,522	0.04%
2024/04/30	2	69.30	0	0.00	68.70	2	4,460	0.04%
2024/04/29	3	69.27	2	68.95	69.30	1	4,426	0.02%
2024/04/26	0	0.00	2	68.20	67.50	-2	4,348	-0.05%
2024/04/25	4	67.43	1	67.30	67.40	3	4,353	0.07%
2024/04/24	1	67.90	0	0.00	68.00	1	4,375	0.02%
2024/04/23	0	67.60	0	0.00	67.50	0	4,493	0.00%
2024/04/22	2	67.80	6	68.08	67.80	-4	4,508	-0.09%
2024/04/19	25	66.98	0	0.00	66.90	25	4,450	0.56%
2024/04/18	3	67.27	3	67.60	69.30	0	4,372	0.00%
2024/04/17	0	0.00	2	68.10	67.40	-2	4,297	-0.05%
2024/04/16	2	68.00	0	0.00	67.40	2	4,327	0.05%
2024/04/12	0	0.00	1	69.40	69.00	-1	4,315	-0.02%
2024/04/09	2	69.90	2	69.20	69.10	0	4,375	0.00%
2024/04/08	2	68.40	8.1	69.06	70.00	-6.1	4,361	-0.14%
2024/04/03	1	66.80	0	0.00	66.70	1	4,271	0.02%
2024/04/01	0	0.00	1	68.80	68.30	-1	4,275	-0.02%
2024/03/28	1	68.30	2	68.55	68.20	-1	4,347	-0.02%
2024/03/26	1	67.20	0	0.00	67.10	1	4,634	0.02%
2024/03/25	5	68.36	0	0.00	68.10	5	4,637	0.11%
2024/03/21	1	68.20	0	0.00	67.80	1	4,792	0.02%
2024/03/19	1.2	68.41	0	0.00	68.30	1.2	4,983	0.02%
2024/03/18	6	68.30	0	0.00	69.50	6	5,136	0.12%
2024/03/15	1	68.50	0	0.00	68.50	1	5,158	0.02%
2024/03/14	0	0.00	2	69.90	69.80	-2	5,161	-0.04%
2024/03/12	2	71.20	21	70.18	71.90	-19	5,096	-0.37%
2024/03/11	1	66.90	1	67.90	67.60	0	4,959	0.00%
2024/03/08	7	67.93	0	0.00	67.10	7	4,948	0.14%
2024/03/07	5	69.30	0	0.00	68.90	5	4,864	0.10%
2024/03/05	0	0.00	1	70.80	70.40	-1	4,945	-0.02%
2024/03/01	0	0.00	3	71.23	70.70	-3	4,936	-0.06%
2024/02/29	1	68.60	0	0.00	70.70	1	4,946	0.02%
2024/02/23	0	0.00	8	72.02	71.20	-8	4,978	-0.16%
2024/02/21	0	0.00	1	71.50	70.80	-1	5,195	-0.02%
2024/02/19	0	0.00	15	71.52	72.20	-15	5,303	-0.28%
2024/02/16	1	70.00	0	0.00	69.90	1	5,334	0.02%
2024/02/15	0.1	69.00	2	68.80	68.70	-1.9	5,342	-0.04%
2024/02/02	2	69.10	0	0.00	69.10	2	5,451	0.04%
2024/01/31	1	69.70	0	0.00	69.50	1	5,501	0.02%
2024/01/26	0	0.00	1	69.80	69.80	-1	5,599	-0.02%
2024/01/24	2	70.90	3	70.53	70.80	-1	5,723	-0.02%
2024/01/18	0	0.00	6	68.42	68.50	-6	6,091	-0.10%
2024/01/17	2	68.15	3	68.33	67.70	-1	6,163	-0.02%
2024/01/16	2	69.85	10	69.80	69.80	-8	6,113	-0.13%
2024/01/11	21	70.70	7	70.76	70.70	14	6,557	0.21%
2024/01/10	1	69.80	0	0.00	70.20	1	6,941	0.01%
2024/01/09	1	70.80	2	72.10	70.90	-1	7,154	-0.01%
2024/01/05	2	72.60	0	0.00	72.40	2	8,913	0.02%
2024/01/02	0	0.00	1	75.30	74.80	-1	9,265	-0.01%
2023/12/29	0	0.00	12	75.13	74.80	-12	9,295	-0.13%
2023/12/28	10	73.30	3	74.07	74.60	7	9,415	0.07%
2023/12/27	3	73.37	0	0.00	73.30	3	9,442	0.03%
2023/12/26	2	72.70	0	0.00	72.70	2	9,545	0.02%
2023/12/22	6	72.63	10	73.90	72.20	-4	9,944	-0.04%
2023/12/21	10	72.81	8	72.40	72.70	2	9,849	0.02%
2023/12/20	5	74.00	0	0.00	74.10	5	9,898	0.05%
2023/12/18	4	74.75	3	74.40	74.40	1	9,995	0.01%
2023/12/15	12	75.92	0	0.00	75.50	12	10,188	0.12%
2023/12/14	0	0.00	2	77.05	77.30	-2	10,213	-0.02%
2023/12/13	11	76.34	1	76.20	76.00	10	10,171	0.10%
2023/12/11	0	0.00	1	78.00	78.00	-1	10,108	-0.01%
2023/12/08	1	77.40	0	0.00	77.20	1	10,156	0.01%
2023/12/07	2	77.90	0	0.00	77.60	2	10,186	0.02%
2023/12/06	1	77.90	2	78.00	77.80	-1	10,240	-0.01%
2023/12/05	3	76.30	1	76.50	77.00	2	10,270	0.02%
2023/12/04	1	76.90	1	76.80	76.50	0	10,336	0.00%
2023/11/30	2	76.55	0	0.00	76.90	2	10,662	0.02%
2023/11/29	0	0.00	2	78.00	77.90	-2	11,171	-0.02%
2023/11/24	3	78.00	0	0.00	78.50	3	12,164	0.02%
2023/11/22	4	77.78	0	0.00	77.70	4	12,453	0.03%
2023/11/20	1	78.00	24	78.00	78.00	-23	12,279	-0.19%
2023/11/17	1	79.90	1	79.90	80.20	0	12,116	0.00%
2023/11/16	39	78.74	0	0.00	79.10	39	12,025	0.32%
2023/11/15	12	78.53	5	79.04	78.50	7	11,968	0.06%
2023/11/14	13	77.12	0	0.00	77.90	13	11,858	0.11%
2023/11/13	20	77.65	0	0.00	77.60	20	11,869	0.17%
2023/11/10	4	77.20	0	0.00	77.10	4	11,883	0.03%
2023/11/08	0	0.00	2	79.15	78.60	-2	12,001	-0.02%
2023/11/07	2	78.85	1	79.10	79.10	1	12,008	0.01%
2023/11/03	5	78.80	4	78.98	78.20	1	12,143	0.01%
2023/11/02	11	75.95	1	77.30	77.40	10	12,086	0.08%
2023/11/01	1	74.10	8	74.18	75.00	-7	12,009	-0.06%
2023/10/31	14	75.14	2	75.90	74.10	12	11,946	0.10%
2023/10/30	10	77.00	2	77.30	76.90	8	11,861	0.07%
2023/10/27	7	77.67	1	78.20	77.30	6	11,890	0.05%
2023/10/26	4	78.85	2	79.60	78.20	2	11,957	0.02%
2023/10/25	2	81.10	1	81.10	80.10	1	11,962	0.01%
2023/10/24	2	78.20	5	78.58	79.00	-3	12,043	-0.02%
2023/10/23	27	78.06	1	78.90	77.80	26	12,066	0.22%
2023/10/20	14.1	79.50	13	79.52	79.10	1.1	12,142	0.01%
2023/10/19	5	79.64	5	80.28	81.40	0	12,052	0.00%
2023/10/18	12	81.14	13	80.78	80.10	-1	12,069	-0.01%
2023/10/17	20	82.66	3	82.60	81.10	17	11,808	0.14%
2023/10/16	16	86.19	4	85.90	83.00	12	11,705	0.10%
2023/10/13	72	87.76	73	87.97	85.10	-1	11,340	-0.01%
2023/10/12	1	83.60	5	83.06	84.00	-4	10,331	-0.04%
2023/10/06	1	78.80	0	0.00	78.90	1	10,709	0.01%
2023/10/05	0	0.00	5	78.80	78.40	-5	10,747	-0.05%
2023/10/04	2	78.55	1	78.30	78.40	1	10,777	0.01%
2023/10/03	3	81.03	0	0.00	80.50	3	10,670	0.03%
2023/10/02	4	82.30	4	82.43	82.00	0	10,679	0.00%
2023/09/28	6	84.15	0	0.00	83.00	6	10,776	0.06%
2023/09/27	1	84.90	4.6	85.63	86.00	-3.6	10,746	-0.03%
2023/09/26	3	84.20	2	83.70	83.70	1	10,621	0.01%
2023/09/22	1	80.00	2	81.50	82.50	-1	10,638	-0.01%
2023/09/21	5.5	81.69	2	80.60	80.60	3.5	10,613	0.03%
2023/09/20	34	83.34	7	83.36	82.20	27	10,624	0.25%
2023/09/19	0	0.00	0.1	84.50	84.60	-0.1	10,450	0.00%
2023/09/18	0	0.00	3	83.23	83.30	-3	10,335	-0.03%
2023/09/15	2	83.10	0	0.00	82.90	2	10,380	0.02%
2023/09/14	1	83.40	0	0.00	83.80	1	10,412	0.01%
2023/09/13	9	81.32	2	82.20	83.90	7	10,425	0.07%
2023/09/12	9	81.39	2	81.70	81.30	7	10,631	0.07%
2023/09/11	1	81.80	10	81.31	81.20	-9	10,647	-0.08%
2023/09/07	1	82.80	0	0.00	84.50	1	10,632	0.01%
2023/09/06	2	84.10	2	83.15	83.20	0	10,618	0.00%
2023/09/05	13	84.38	6	84.80	85.20	7	10,593	0.07%
2023/09/04	7	86.43	9	86.81	85.70	-2	10,510	-0.02%
2023/09/01	12	86.05	37	85.08	85.30	-25	9,982	-0.25%
2023/08/31	2	83.90	4	83.70	83.40	-2	9,779	-0.02%
2023/08/30	5	83.08	5	83.14	83.70	0	9,882	0.00%
2023/08/29	1	79.50	6	79.08	79.80	-5	9,712	-0.05%
2023/08/28	1	76.80	1	77.70	75.70	0	10,084	0.00%
2023/08/24	23	74.30	0	0.00	74.50	23	11,432	0.20%
2023/08/23	0	0.00	23	74.80	74.70	-23	11,529	-0.20%
2023/08/18	0	0.00	2	75.00	74.70	-2	12,263	-0.02%
2023/08/17	5	73.76	4	75.00	75.60	1	12,610	0.01%
2023/08/14	1	74.40	0	0.00	73.40	1	13,253	0.01%
2023/08/11	2	77.60	0	0.00	77.50	2	13,487	0.01%
2023/08/10	3	77.73	0	0.00	77.90	3	13,636	0.02%
2023/08/09	7	81.46	7	79.93	79.20	0	13,659	0.00%
2023/08/07	4	80.35	0	0.00	80.50	4	13,852	0.03%
2023/08/02	1	81.50	0.3	80.90	80.10	0.8	13,997	0.01%
2023/08/01	1	81.20	1	81.20	81.00	0	13,969	0.00%
2023/07/31	1	81.80	1	83.50	82.00	0	13,957	0.00%
2023/07/28	1.1	80.74	3	81.33	81.60	-1.9	13,918	-0.01%
2023/07/27	0	0.00	2	79.95	81.00	-2	13,982	-0.01%
2023/07/26	3	78.73	1	80.10	77.70	2	13,895	0.01%
2023/07/25	3	79.20	1	79.80	79.80	2	13,936	0.01%
2023/07/24	6	76.23	2	77.05	76.20	4	13,873	0.03%
2023/07/21	2	77.65	1	77.50	77.40	1	13,893	0.01%
2023/07/20	2.1	78.83	0	0.00	78.20	2.1	14,010	0.01%
2023/07/19	0	0.00	10	79.50	79.00	-10	13,983	-0.07%
2023/07/18	11	80.45	1	82.90	80.20	10	14,165	0.07%
2023/07/17	4	84.58	1	85.90	84.40	3	14,604	0.02%
2023/07/14	6.8	86.16	7	86.56	85.50	-0.2	15,027	0.00%
2023/07/13	12	83.35	2	83.65	84.00	10	15,484	0.06%
2023/07/12	6.1	80.15	0	0.00	80.20	6.1	15,701	0.04%
2023/07/11	32	81.64	13	81.39	80.00	19	16,083	0.12%
2023/07/10	36	81.93	0	0.00	81.30	36	16,401	0.22%
2023/07/07	0	0.00	6	82.55	82.30	-6	16,394	-0.04%
2023/07/06	2	83.00	3	83.23	83.50	-1	16,360	-0.01%
2023/07/05	2	82.30	4	82.05	81.80	-2	16,184	-0.01%
2023/07/04	0	0.00	2	82.70	82.40	-2	16,023	-0.01%
2023/07/03	2	82.30	6	81.97	81.80	-4	16,017	-0.03%
2023/06/30	2	83.10	3	82.00	82.60	-1	15,975	-0.01%
2023/06/29	1	80.90	0	0.00	80.50	1	15,906	0.01%
2023/06/28	6	81.42	0	0.00	80.80	6	15,888	0.04%
2023/06/26	1	82.30	6	81.05	82.00	-5	15,917	-0.03%
2023/06/21	6	82.25	1	82.20	82.00	5	16,007	0.03%
2023/06/20	1	84.20	1	84.10	83.10	0	16,009	0.00%
2023/06/19	2.2	83.09	3	83.67	83.40	-0.8	16,067	0.00%
2023/06/16	16	84.66	2	86.40	83.70	14	16,268	0.09%
2023/06/15	1	87.70	3	87.80	87.70	-2	16,050	-0.01%
2023/06/14	0	0.00	43	87.47	87.40	-43	16,092	-0.27%
2023/06/12	0	0.00	12.1	87.56	86.80	-12.1	16,486	-0.07%
2023/06/09	4	87.45	2	87.20	87.80	2	16,587	0.01%
2023/06/08	12.1	87.81	0	0.00	87.10	12.1	16,894	0.07%
2023/06/07	0	0.00	1	90.00	89.70	-1	17,277	-0.01%
2023/06/06	3	89.10	4	88.10	88.50	-1	17,427	-0.01%
2023/06/05	10	91.54	5	93.74	90.60	5	17,463	0.03%
2023/06/02	0.2	90.12	3	91.40	90.60	-2.8	17,273	-0.02%
2023/06/01	12	91.67	4	91.98	89.60	8	17,110	0.05%
2023/05/31	2	86.40	2	86.55	87.60	0	16,730	0.00%
2023/05/30	15	86.82	16.1	87.06	86.60	-1.1	16,779	-0.01%
2023/05/29	1	83.20	1	83.20	82.80	0	16,189	0.00%
2023/05/26	4	82.93	1	82.20	82.20	3	16,720	0.02%
2023/05/25	7	84.40	9.1	83.80	83.40	-2.1	16,790	-0.01%
2023/05/24	2	82.90	2.1	83.57	85.30	-0.1	16,784	0.00%
2023/05/23	4	84.23	7.3	84.36	83.70	-3.3	16,779	-0.02%
2023/05/22	16	82.71	3	82.23	84.20	13	16,625	0.08%
2023/05/19	5	80.90	1	80.30	80.40	4	16,605	0.02%
2023/05/18	1	81.20	7.1	82.03	81.80	-6.1	17,232	-0.04%
2023/05/17	0	0.00	0.2	80.40	81.10	-0.2	17,202	0.00%
2023/05/16	4	78.93	9.1	78.85	79.60	-5.1	16,929	-0.03%
2023/05/15	1	78.10	1	76.70	76.70	0	16,975	0.00%
2023/05/12	2	77.95	2	75.90	78.30	0	17,522	0.00%
2023/05/11	2	77.95	2	75.90	75.90	0	17,605	0.00%
2023/05/09	6	77.60	0	0.00	77.10	6	18,040	0.03%
2023/05/08	1	77.50	1	78.00	78.10	0	18,373	0.00%
2023/05/05	1	77.60	1	77.40	77.40	0	19,117	0.00%
2023/05/04	3	76.97	3	77.60	77.80	0	20,127	0.00%
2023/05/03	1	78.50	9	78.63	77.60	-8	20,629	-0.04%
2023/05/02	7	80.83	2	80.80	80.00	5	21,995	0.02%
2023/04/28	4	81.18	6	81.20	80.60	-2	22,329	-0.01%
2023/04/27	6	79.75	1	80.70	80.50	5	22,911	0.02%
2023/04/26	2	78.80	5	79.60	79.80	-3	23,222	-0.01%
2023/04/25	4	80.10	1	80.00	78.50	3	23,224	0.01%
2023/04/24	4	80.08	4	80.43	80.90	0	23,268	0.00%
2023/04/21	3	79.63	6	81.05	80.30	-3	23,333	-0.01%
2023/04/20	17	81.05	6	81.88	82.00	11	23,300	0.05%
2023/04/19	12	84.08	9	84.02	83.20	3	23,430	0.01%
2023/04/18	36	84.98	20	84.66	85.70	16	23,376	0.07%
2023/04/17	1	81.90	4	81.80	81.80	-3	22,746	-0.01%
2023/04/14	3	78.47	23	79.90	79.10	-20	22,664	-0.09%
2023/04/13	0	0.00	17	77.74	77.60	-17	22,469	-0.08%
2023/04/12	5	74.92	4	75.60	75.60	1	22,228	0.00%
2023/04/11	1	75.80	3	74.90	74.70	-2	22,378	-0.01%
2023/04/10	1	74.40	1	74.70	74.80	0	22,442	0.00%
2023/04/06	3	73.00	1.4	73.79	73.70	1.6	22,946	0.01%
2023/03/30	0	0.00	2	77.10	76.50	-2	23,290	-0.01%
2023/03/29	5	74.90	1	75.00	75.60	4	23,597	0.02%
2023/03/28	0	0.00	1	74.80	74.50	-1	24,135	0.00%
2023/03/27	5	76.34	0	0.00	75.50	5	24,251	0.02%
2023/03/24	3	78.10	2	78.65	78.80	1	24,380	0.00%
2023/03/23	1	76.90	31	77.44	77.50	-30	24,792	-0.12%
2023/03/22	21	76.92	3	78.00	76.40	18	25,520	0.07%
2023/03/21	0	0.00	1	79.00	77.30	-1	25,958	0.00%
2023/03/17	5	74.80	7	75.17	75.70	-2	26,757	-0.01%
2023/03/16	8	75.76	3	74.10	73.90	5	27,143	0.02%
2023/03/15	1	77.90	1	76.70	75.90	0	27,463	0.00%
2023/03/14	3.1	74.95	0	0.00	75.50	3.1	27,639	0.01%
2023/03/13	3	74.07	40	72.77	76.00	-37	27,805	-0.13%
2023/03/10	31	72.17	57	73.32	72.40	-26	28,035	-0.09%
2023/03/09	14	75.94	11	76.22	76.00	3	28,440	0.01%
2023/03/08	36	77.89	0	0.00	77.60	36	29,589	0.12%
2023/03/07	1	79.50	30	79.40	79.20	-29	31,679	-0.09%
2023/03/06	0	0.00	1	79.00	79.00	-1	32,545	0.00%
2023/03/03	12	78.79	10	78.10	78.10	2	33,580	0.01%
2023/03/02	21	78.83	8	78.85	78.80	13	33,809	0.04%
2023/03/01	48	82.36	31	82.88	81.60	17	34,331	0.05%
2023/02/24	52	81.56	22	81.94	81.30	30	34,926	0.09%
2023/02/23	1	77.80	34	79.29	80.00	-33	35,006	-0.09%
2023/02/22	17	78.14	1	79.10	78.10	16	35,078	0.05%
2023/02/21	25	81.68	3	80.87	80.90	22	35,210	0.06%
2023/02/20	3	80.60	2	80.00	80.60	1	35,453	0.00%
2023/02/17	34	81.32	2	81.30	80.00	32	36,109	0.09%
2023/02/16	5	81.60	36	81.78	81.50	-31	36,232	-0.09%
2023/02/15	1	78.20	17	78.77	77.90	-16	35,580	-0.04%
2023/02/14	2	77.55	2	77.20	77.20	0	35,384	0.00%
2023/02/13	2	77.80	1	77.50	77.50	1	35,365	0.00%
2023/02/10	18	77.89	9	78.59	79.00	9	35,162	0.03%
2023/02/09	11	76.98	9	77.30	76.90	2	34,580	0.01%
2023/02/08	2	76.70	1	77.40	77.80	1	34,426	0.00%
2023/02/07	2	77.40	2	77.90	77.80	0	34,045	0.00%
2023/02/06	19	77.63	9	78.31	77.50	10	33,809	0.03%
2023/02/03	14	79.04	18	79.87	78.10	-4	33,486	-0.01%
2023/02/02	53	82.39	11	80.05	79.50	42	32,779	0.13%
2023/02/01	72	83.23	69	83.94	84.50	3	31,891	0.01%
2023/01/31	14	79.64	29	79.50	82.90	-15	31,435	-0.05%
2023/01/30	0	0.00	2	77.55	78.10	-2	30,031	-0.01%
2023/01/17	6	69.92	30	69.89	71.00	-24	29,893	-0.08%
2023/01/16	31	67.25	66.2	68.02	69.20	-35.2	29,626	-0.12%
2023/01/13	40	66.30	40	67.00	66.80	0	29,718	0.00%
2023/01/12	2	65.75	0	0.00	66.20	2	29,684	0.01%
2023/01/11	2	66.70	1	67.10	66.50	1	29,471	0.00%
2023/01/10	34	68.29	15	68.22	67.20	19	29,388	0.06%
2023/01/09	14	68.25	13	68.39	68.20	1	29,198	0.00%
2023/01/06	2	65.95	16	66.47	66.20	-14	28,481	-0.05%
2023/01/05	0	0.00	1	65.70	65.70	-1	27,989	0.00%
2023/01/04	1	65.10	3	65.00	65.70	-2	27,698	-0.01%
2023/01/03	1	62.50	1	63.50	63.20	0	27,350	0.00%
2022/12/30	1	62.70	1	61.60	62.00	0	27,175	0.00%
2022/12/27	5	62.02	3	61.93	61.90	2	26,747	0.01%
2022/12/23	0	0.00	1	58.80	59.10	-1	26,197	0.00%
2022/12/22	0	0.00	8	60.18	59.70	-8	25,954	-0.03%
2022/12/21	5	60.88	8	61.18	60.00	-3	25,720	-0.01%
2022/12/20	14	62.63	14	61.77	61.40	0	25,370	0.00%
2022/12/19	7	64.54	5	64.30	64.20	2	24,857	0.01%
2022/12/16	12	64.64	2	64.60	64.10	10	24,654	0.04%
2022/12/15	35	67.49	22	67.43	66.50	13	24,382	0.05%
2022/12/14	23	67.09	11	66.82	66.80	12	23,822	0.05%
2022/12/13	18	65.34	26.1	65.52	65.00	-8.1	23,062	-0.04%
2022/12/12	23	64.86	17	65.82	66.60	6	22,467	0.03%
2022/12/09	1	62.00	0	0.00	62.30	1	21,593	0.00%
2022/12/08	15.1	62.47	7	63.19	63.00	8.1	21,338	0.04%
2022/12/07	11	64.56	12	63.63	63.40	-1	20,901	0.00%
2022/12/06	17	65.05	8.2	64.85	64.90	8.8	20,373	0.04%
2022/12/05	9	67.08	5	66.60	66.90	4	19,893	0.02%
2022/12/02	32.2	67.58	32	66.44	66.70	0.2	19,576	0.00%
2022/12/01	26	66.86	36	67.19	67.90	-10	18,949	-0.05%
2022/11/30	45.3	64.92	38	64.68	65.20	7.3	18,126	0.04%
2022/11/29	158	65.14	143	65.55	63.70	15	16,812	0.09%	大買/大賣/
2022/11/28	64	61.89	56	62.96	64.80	8	14,714	0.05%
2022/11/25	36	58.79	62	59.88	60.60	-26	14,089	-0.18%
2022/11/24	20	57.15	12	57.58	57.70	8	12,958	0.06%
2022/11/23	71	56.25	75	56.20	57.10	-4	12,521	-0.03%
2022/11/22	38	54.77	35	54.26	54.90	3	11,541	0.03%
2022/11/21	12	52.05	20	52.13	54.10	-8	10,587	-0.08%
2022/11/18	4	49.51	0	0.00	49.20	4	9,933	0.04%
2022/11/17	67	51.05	72	51.83	50.20	-5	9,704	-0.05%
2022/11/16	31	50.34	18	50.92	50.90	13	9,257	0.14%
2022/11/15	8	49.56	39	50.12	51.10	-31	8,791	-0.35%
2022/11/14	5	48.50	2	47.30	49.50	3	7,961	0.04%
2022/11/11	1	45.05	0	0.00	45.00	1	7,484	0.01%
2022/11/10	6	44.81	7	44.93	44.40	-1	7,462	-0.01%
2022/11/09	7	45.40	6	45.76	44.80	1	7,416	0.01%
2022/11/08	3	45.55	5	45.77	45.35	-2	7,303	-0.03%
2022/11/07	1	45.25	0	0.00	45.75	1	7,330	0.01%
2022/11/04	2	44.85	0	0.00	45.05	2	7,310	0.03%
2022/11/03	1	44.55	0	0.00	44.45	1	7,270	0.01%
2022/11/02	1	45.40	0	0.00	45.20	1	7,337	0.01%
2022/11/01	1	45.40	11	45.62	45.60	-10	7,586	-0.13%
2022/10/27	4	45.55	2	45.10	46.55	2	7,447	0.03%
2022/10/26	0.2	45.10	1	45.10	44.40	-0.8	7,331	-0.01%
2022/10/25	1	45.30	14	44.44	44.30	-13	7,207	-0.18%
2022/10/24	7	45.79	33	45.90	46.00	-26	6,936	-0.37%
2022/10/21	0	0.00	54	45.01	45.05	-54	6,516	-0.83%
2022/10/20	2	41.28	1	41.35	41.35	1	5,996	0.02%
2022/10/19	0	0.00	5	43.55	43.00	-5	5,965	-0.08%
2022/10/18	2	43.23	0	0.00	42.80	2	6,023	0.03%
2022/10/17	21	43.10	1	43.45	43.45	20	6,156	0.32%
2022/10/14	0	0.00	3	42.05	42.80	-3	6,177	-0.05%
2022/10/13	4	41.39	0	0.00	41.05	4	6,136	0.07%
2022/10/05	4	41.25	60	41.47	41.20	-56	6,646	-0.84%
2022/10/04	50	41.27	50	41.37	41.20	0	6,824	0.00%
2022/10/03	10	41.04	3	41.20	40.75	7	7,032	0.10%
2022/09/30	94	40.94	18	41.04	41.05	76	7,162	1.06%
2022/09/29	8	41.69	9	41.83	41.55	-1	7,232	-0.01%
2022/09/28	62	41.77	0	0.00	41.20	62	7,355	0.84%
2022/09/27	15	42.40	0	0.00	42.65	15	7,378	0.20%
2022/09/26	25	42.34	0	0.00	41.85	25	7,436	0.34%
2022/09/23	54	42.91	11	43.07	42.85	43	7,635	0.56%
2022/09/22	26	42.46	49	42.90	43.45	-23	7,823	-0.29%
2022/09/21	18	42.75	2	43.08	42.60	16	8,031	0.20%
2022/09/20	0	0.00	156	42.93	43.30	-156	8,266	-1.89%	大賣/鉅額交易
2022/09/16	0	0.00	26	42.04	41.95	-26	8,792	-0.30%
2022/09/15	3	42.10	0	0.00	42.05	3	9,548	0.03%
2022/09/13	50	42.27	32	42.57	42.15	18	10,474	0.17%
2022/09/12	10	42.03	19	42.47	42.30	-9	10,661	-0.08%
2022/09/08	86	42.16	20	42.22	42.35	66	10,844	0.61%
2022/09/07	41	41.95	4	42.39	41.85	37	11,040	0.34%
2022/09/06	76	42.82	0	0.00	42.05	76	11,057	0.69%
2022/09/05	98	43.79	70	44.01	43.40	28	11,033	0.25%
2022/09/02	93	42.73	93	43.12	43.85	0	11,015	0.00%
2022/09/01	7	42.89	4	43.30	43.20	3	10,804	0.03%
2022/08/31	1	41.15	116	40.90	41.25	-115	10,484	-1.10%	大賣/鉅額交易
2022/08/30	22	40.46	41	40.69	40.60	-19	10,489	-0.18%
2022/08/29	133	40.24	0	0.00	40.15	133	10,523	1.26%	大買/鉅額交易
2022/08/26	0	0.00	4	40.90	41.00	-4	10,537	-0.04%
2022/08/25	4	39.86	1	40.05	39.85	3	10,558	0.03%
2022/08/24	2	40.78	0	0.00	40.70	2	10,758	0.02%
2022/08/19	0	0.00	43	41.52	41.30	-43	10,809	-0.40%
2022/08/18	47	41.47	3	41.58	41.50	44	10,867	0.40%
2022/08/10	8	41.94	8	42.30	41.95	0	10,869	0.00%
2022/08/09	53	41.18	58	41.51	42.20	-5	10,889	-0.05%
2022/08/08	11	40.29	8	40.70	41.45	3	10,907	0.03%
2022/08/05	0	0.00	10	43.96	43.80	-10	10,664	-0.09%
2022/08/04	13	43.42	3	43.35	43.25	10	10,610	0.09%
2022/08/03	0	0.00	1	44.55	44.05	-1	10,503	-0.01%
2022/08/02	3	45.22	38	44.93	45.10	-35	10,414	-0.34%
2022/08/01	3	45.33	3	45.77	45.55	0	10,361	0.00%
2022/07/29	46	45.65	18	45.81	45.75	28	10,334	0.27%
2022/07/28	8	45.84	0	0.00	45.45	8	10,296	0.08%
2022/07/27	36	45.59	59	45.79	46.20	-23	10,234	-0.22%
2022/07/26	56	45.43	32	45.85	45.55	24	10,166	0.24%
2022/07/25	88	45.08	86	45.46	45.80	2	10,061	0.02%
2022/07/22	45	45.61	45	45.92	45.95	0	9,867	0.00%
2022/07/21	5.1	46.11	29	47.09	46.95	-23.9	9,614	-0.25%
2022/07/19	0	0.00	2	48.30	48.05	-2	9,371	-0.02%
2022/07/18	0	0.00	0.5	48.30	48.50	-0.5	9,321	-0.01%
2022/07/14	20	48.60	0	0.00	49.00	20	9,075	0.22%
2022/07/13	8	48.64	30	48.53	49.00	-22	8,896	-0.25%
2022/07/12	0	0.00	5	46.80	46.90	-5	8,479	-0.06%
2022/07/11	30	46.17	4	46.06	46.10	26	8,246	0.32%
2022/07/06	0	0.00	2	44.20	42.50	-2	7,786	-0.03%
2022/07/04	0	0.00	3	45.15	44.40	-3	7,573	-0.04%
2022/07/01	2	45.20	52	44.81	44.40	-50	7,468	-0.67%
2022/06/30	5	47.26	32	46.82	47.20	-27	7,202	-0.37%
2022/06/29	56	48.93	95	47.66	47.50	-39	6,978	-0.56%
2022/06/28	43	48.68	0	0.00	48.35	43	6,707	0.64%
2022/06/27	48	49.89	23	50.11	50.20	25	6,443	0.39%
2022/06/24	20	49.85	2	50.00	50.00	18	6,089	0.30%
2022/06/23	10	49.86	9	50.19	50.50	1	5,800	0.02%
2022/06/22	27	49.64	5	49.30	49.10	22	4,986	0.44%
2022/06/21	23	47.32	45	47.93	49.75	-22	4,553	-0.48%
2022/06/17	0	0.00	34	45.71	46.10	-34	3,770	-0.90%
2022/06/16	53	46.02	82	46.41	45.80	-29	3,557	-0.82%
2022/06/15	66	45.47	67	45.51	45.40	-1	3,336	-0.03%
2022/06/14	83	44.77	24	44.80	44.80	59	3,285	1.80%
2022/06/13	9	45.67	17	45.92	45.40	-8	3,201	-0.25%
2022/06/09	0	0.00	4	44.65	45.20	-4	3,089	-0.13%
2022/06/08	4	44.26	0	0.00	44.35	4	3,099	0.13%
2022/06/02	1	45.85	1	45.80	45.15	0	3,005	0.00%
2022/06/01	22	45.75	9	45.82	45.80	13	2,937	0.44%
2022/05/25	0	0.00	2	42.35	43.15	-2	2,352	-0.09%
2022/05/19	0	0.00	1	42.00	42.20	-1	2,270	-0.04%
2022/05/18	2	41.90	2	42.05	42.05	0	2,204	0.00%
2022/04/19	0	0.00	4	40.30	40.35	-4	2,202	-0.18%
2022/04/15	0	0.00	1	40.75	40.55	-1	2,267	-0.04%
2022/03/17	4	39.60	0	0.00	39.60	4	3,024	0.13%
2022/03/11	1	39.15	1	39.10	39.05	0	3,025	0.00%
2022/03/08	2	38.85	2	39.00	38.90	0	2,973	0.00%
2022/03/07	0	0.00	1	40.00	39.70	-1	2,936	-0.03%
2022/02/25	1	40.90	0	0.00	40.85	1	3,128	0.03%
2022/02/24	0	0.00	5	40.73	40.70	-5	3,250	-0.15%
2022/02/21	1	42.85	0	0.00	42.75	1	3,568	0.03%
2022/02/15	1	41.55	0	0.00	41.55	1	4,040	0.02%
2022/02/09	0	0.00	5	41.88	42.00	-5	4,231	-0.12%
2022/01/25	5	40.95	0	0.00	40.80	5	4,417	0.11%
2022/01/21	0	0.00	3	41.60	41.35	-3	4,537	-0.07%
2022/01/13	0	0.00	3	43.55	43.45	-3	4,898	-0.06%
2022/01/10	0	0.00	3	43.20	43.30	-3	5,515	-0.05%
2022/01/05	0	0.00	2	43.50	43.55	-2	5,988	-0.03%
2022/01/03	3	42.85	0	0.00	42.85	3	6,645	0.05%
2021/12/23	0	0.00	0.1	41.75	41.95	-0.1	7,243	0.00%
2021/12/08	0	0.00	26	41.84	41.70	-26	10,165	-0.26%
2021/12/02	0	0.00	1	41.30	41.30	-1	10,165	-0.01%
2021/11/30	15	41.60	0	0.00	41.00	15	10,150	0.15%
2021/11/29	10	41.20	0	0.00	41.10	10	10,145	0.10%
2021/11/26	1	41.60	0	0.00	41.60	1	10,092	0.01%
2021/11/24	2	42.95	1	42.75	42.80	1	10,011	0.01%
2021/11/23	1	44.00	7	44.08	43.15	-6	9,994	-0.06%
2021/11/19	2	44.05	1	43.80	43.30	1	9,740	0.01%
2021/11/17	2	43.10	1	42.80	43.40	1	9,523	0.01%
2021/11/16	12	43.09	5	43.27	43.35	7	9,379	0.07%
2021/11/15	0	0.00	0.5	41.90	41.90	-0.5	9,147	-0.01%
2021/11/12	0	0.00	2	41.73	41.85	-2	9,137	-0.02%
2021/11/11	4	40.91	0	0.00	40.80	4	9,095	0.04%
2021/11/04	2.5	41.89	0	0.00	41.50	2.5	8,966	0.03%
2021/11/02	0	0.00	2	41.95	41.50	-2	8,965	-0.02%
2021/11/01	1	41.00	1	41.30	41.35	0	8,871	0.00%
2021/10/29	3	41.37	0	0.00	41.10	3	8,813	0.03%
2021/10/28	1	42.25	1	42.50	41.90	0	8,730	0.00%
2021/10/22	2	42.60	0	0.00	42.20	2	8,522	0.02%
2021/10/21	0	0.00	5	42.18	43.10	-5	8,420	-0.06%
2021/10/20	3	42.35	0	0.00	41.40	3	8,208	0.04%
2021/10/19	2	42.13	4	43.08	41.90	-2	8,091	-0.02%
2021/10/18	3	42.68	11	43.19	42.15	-8	7,879	-0.10%
2021/10/15	8	44.04	5	43.37	44.25	3	7,551	0.04%
2021/10/14	3	43.05	2	43.25	42.95	1	7,346	0.01%
2021/10/13	4	43.25	0	0.00	43.65	4	7,244	0.06%
2021/10/12	3	42.90	5	43.90	42.70	-2	7,081	-0.03%
2021/10/08	23	44.23	19	44.57	44.20	4	6,883	0.06%
2021/10/07	1	42.55	1	42.90	43.05	0	6,326	0.00%
2021/10/06	2	41.18	1	42.00	42.15	1	6,118	0.02%
2021/10/05	0	0.00	1	40.20	40.30	-1	5,905	-0.02%
2021/10/04	1	41.20	7	40.92	40.60	-6	5,852	-0.10%
2021/10/01	7	41.01	2	40.40	40.25	5	5,782	0.09%
2021/09/30	8	42.32	0	0.00	42.70	8	5,642	0.14%
2021/09/29	1	42.10	0	0.00	42.00	1	5,550	0.02%
2021/09/28	1	42.00	1	42.60	42.80	0	5,453	0.00%
2021/09/27	24	44.66	25	43.49	43.10	-1	5,411	-0.02%
2021/09/24	3	43.90	3	43.80	44.00	0	5,138	0.00%
2021/09/23	7	43.69	9	43.21	43.80	-2	4,989	-0.04%
2021/09/22	5	44.07	23	44.26	43.70	-18	4,756	-0.38%
2021/09/17	7	44.01	17	43.06	43.95	-10	4,291	-0.23%
2021/09/16	6	40.93	13	41.73	41.15	-7	3,610	-0.19%
2021/09/15	21	39.71	4	39.68	40.30	17	3,399	0.50%
2021/09/13	4	37.94	0	0.00	38.05	4	3,189	0.13%
2021/09/09	1	36.90	0	0.00	36.85	1	3,326	0.03%
2021/09/06	1	37.65	0	0.00	37.50	1	3,386	0.03%
2021/09/02	3	37.85	0	0.00	37.85	3	3,378	0.09%
2021/08/31	1	37.85	0	0.00	37.85	1	3,366	0.03%
2021/08/30	0	0.00	2	38.10	38.10	-2	3,373	-0.06%
2021/08/26	1	37.35	0	0.00	37.45	1	3,367	0.03%
2021/08/24	2	36.93	0	0.00	36.95	2	3,388	0.06%
2021/08/17	6	37.31	0	0.00	37.00	6	3,480	0.17%
2021/08/16	4	37.93	0	0.00	37.80	4	3,481	0.11%
2021/08/13	5	38.50	0	0.00	38.50	5	3,483	0.14%
2021/08/12	0.5	39.10	0	0.00	39.05	0.5	3,491	0.01%
2021/08/06	1	41.70	3	41.62	40.90	-2	3,899	-0.05%
2021/07/27	0	0.00	1	41.20	40.40	-1	4,794	-0.02%
2021/07/22	0	0.00	1	41.30	40.70	-1	5,087	-0.02%
2021/07/21	8	39.81	7	39.80	40.00	1	5,135	0.02%
2021/07/20	0	0.00	1	40.65	40.60	-1	5,149	-0.02%
2021/07/19	3	41.58	0	0.00	41.35	3	5,206	0.06%
2021/07/09	0	0.00	4	42.00	41.95	-4	6,373	-0.06%
2021/07/05	7	43.40	5	43.27	42.80	2	8,124	0.02%
2021/07/01	0	0.00	2	42.25	42.15	-2	8,194	-0.02%
2021/06/28	1	42.00	0	0.00	42.50	1	8,484	0.01%
2021/06/25	0	0.00	5	42.66	42.50	-5	8,515	-0.06%
2021/06/24	4.5	42.71	0	0.00	42.75	4.5	8,614	0.05%
2021/06/23	0.5	41.40	0	0.00	41.60	0.5	8,997	0.01%
2021/06/21	1	39.50	0	0.00	39.50	1	10,778	0.01%
2021/06/18	4	40.46	0	0.00	40.50	4	10,830	0.04%
2021/06/11	0	0.00	3	40.00	39.65	-3	11,273	-0.03%
2021/06/07	0	0.00	2	40.00	39.80	-2	11,473	-0.02%
2021/06/04	3	40.15	0	0.00	40.15	3	11,526	0.03%
2021/05/27	2	38.90	0	0.00	38.80	2	11,868	0.02%
2021/05/26	1	39.40	0	0.00	39.80	1	11,895	0.01%
2021/05/21	0	0.00	1	39.40	39.20	-1	12,377	-0.01%
2021/05/18	10	36.50	20	37.04	38.85	-10	12,797	-0.08%
2021/05/14	12	39.25	3	41.00	38.90	9	12,672	0.07%
2021/05/13	3	38.70	3	36.40	38.40	0	12,556	0.00%
2021/05/12	2	39.00	1	40.25	38.10	1	12,478	0.01%
2021/05/11	2	41.83	0	0.00	40.60	2	12,357	0.02%
2021/05/05	2	39.80	1.1	40.96	40.40	0.9	12,720	0.01%
2021/05/04	1	39.85	0	0.00	40.50	1	12,698	0.01%
2021/05/03	2	43.43	0	0.00	42.95	2	12,571	0.02%
2021/04/29	1	45.30	0	0.00	45.40	1	12,565	0.01%
2021/04/28	1	45.20	1	45.70	45.15	0	12,567	0.00%
2021/04/23	0	0.00	10	45.10	44.60	-10	12,780	-0.08%
2021/04/21	12	46.67	0	0.00	46.50	12	12,842	0.09%
2021/04/20	0	0.00	2	47.58	47.85	-2	12,734	-0.02%
2021/04/19	0	0.00	1	46.05	46.40	-1	12,771	-0.01%
2021/04/15	7.1	45.72	2	46.40	45.55	5.1	12,884	0.04%
2021/04/14	6	45.63	13	47.02	47.20	-7	12,794	-0.05%
2021/04/13	6	47.30	21	47.64	46.80	-15	13,010	-0.12%
2021/04/12	5	46.26	11	45.91	46.30	-6	12,787	-0.05%
2021/04/09	15	44.98	2	44.75	44.70	13	13,190	0.10%
2021/04/08	16	44.12	8	43.86	44.05	8	13,439	0.06%
2021/04/07	9	43.95	42	43.95	43.95	-33	13,403	-0.25%
2021/04/06	5	44.05	0	0.00	44.00	5	13,536	0.04%
2021/04/01	2	44.28	10	44.27	44.45	-8	14,220	-0.06%
2021/03/31	4	44.15	29	44.44	44.05	-25	14,437	-0.17%
2021/03/30	1	43.20	0	0.00	43.35	1	14,258	0.01%
2021/03/29	1	43.00	3	43.07	43.45	-2	14,224	-0.01%
2021/03/26	24	43.70	5	44.12	43.25	19	14,084	0.13%
2021/03/25	43	46.56	33	45.58	45.10	10	13,578	0.07%
2021/03/24	7	45.57	11	45.54	46.65	-4	12,788	-0.03%
2021/03/23	6	42.59	9	42.45	42.45	-3	11,679	-0.03%
2021/03/22	0	0.00	1	42.40	42.45	-1	11,591	-0.01%
2021/03/18	2	43.20	6	43.61	42.80	-4	11,438	-0.03%
2021/03/17	15	43.99	6	43.83	43.30	9	11,313	0.08%
2021/03/16	3	42.65	0	0.00	42.75	3	11,058	0.03%
2021/03/15	5	42.45	0	0.00	42.25	5	10,985	0.05%
2021/03/12	6	42.41	0	0.00	42.50	6	10,965	0.05%
2021/03/10	2	42.60	4	42.30	42.35	-2	10,968	-0.02%
2021/03/08	0	0.00	1	42.15	42.10	-1	10,839	-0.01%
2021/03/05	1	41.70	0	0.00	41.50	1	10,725	0.01%
2021/03/04	1	41.90	0	0.00	41.60	1	10,714	0.01%
2021/03/02	0	0.00	8	41.94	41.20	-8	10,597	-0.08%
2021/02/26	9	41.72	2	41.65	41.65	7	10,553	0.07%
2021/02/25	2	42.73	1	42.80	42.60	1	10,566	0.01%
2021/02/24	7	41.55	2	41.40	41.40	5	10,518	0.05%
2021/02/23	10	43.55	5	43.55	43.55	5	10,325	0.05%
2021/02/22	4	43.05	8	43.15	42.90	-4	10,227	-0.04%
2021/02/19	10	43.06	6	43.63	43.70	4	10,159	0.04%
2021/02/05	5	40.00	5	40.00	40.00	0	10,018	0.00%
2021/02/03	2	41.00	0	0.00	40.95	2	9,973	0.02%
2021/01/28	7	41.39	5	41.35	41.35	2	9,789	0.02%
2021/01/27	16	43.11	15	43.10	43.20	1	9,589	0.01%
2021/01/26	0	0.00	40	41.10	41.10	-40	9,261	-0.43%
2021/01/22	3	42.33	3	42.65	43.20	0	9,197	0.00%
2021/01/19	4	43.45	0	0.00	43.05	4	8,845	0.05%
2021/01/18	12	43.49	10	43.50	43.55	2	8,730	0.02%
2021/01/15	0	0.00	2	42.55	42.75	-2	8,578	-0.02%
2021/01/14	41	44.08	1	45.00	44.30	40	8,366	0.48%
2021/01/13	5	45.40	6	44.82	44.45	-1	8,162	-0.01%
2021/01/12	1	45.35	1	44.05	43.95	0	8,071	0.00%
2021/01/11	51	47.54	54	46.54	46.80	-3	7,913	-0.04%
2021/01/08	7	47.29	51	47.20	46.55	-44	7,853	-0.56%
2021/01/07	51	49.63	51	48.11	48.00	0	7,662	0.00%
2021/01/06	2	50.48	52	48.48	49.00	-50	7,415	-0.67%
2021/01/05	4	49.25	70	49.85	48.85	-66	6,700	-0.99%
2021/01/04	28	48.89	10	47.09	50.90	18	6,279	0.29%
2020/12/31	64	43.70	57	46.63	46.90	7	5,551	0.13%
2020/12/29	51	42.06	1	42.30	42.20	50	5,130	0.97%
2020/12/28	242	43.16	139	43.64	43.50	103	4,966	2.07%	大買/大賣/鉅額交易
2020/12/25	3	39.70	10.4	38.56	41.05	-7.4	4,236	-0.17%
2020/12/21	0	0.00	1	37.00	37.25	-1	3,955	-0.03%
2020/12/16	1	37.10	1	37.25	37.50	0	4,059	0.00%
2020/12/09	2	37.85	0	0.00	37.85	2	4,563	0.04%
2020/12/08	0	0.00	0.4	37.65	37.65	-0.4	4,692	-0.01%
2020/12/07	5	37.95	8.6	37.65	37.65	-3.6	4,911	-0.07%
2020/12/04	10	38.20	2	38.40	38.45	8	5,046	0.16%
2020/12/03	5	38.30	3.4	38.29	38.25	1.6	5,035	0.03%
2020/12/02	5	38.25	2	38.55	38.55	3	5,096	0.06%
2020/11/30	5	38.75	0	0.00	39.00	5	5,256	0.10%
2020/11/24	1	38.95	0	0.00	38.75	1	6,017	0.02%
2020/11/23	1	39.91	0	0.00	40.10	1	6,060	0.02%
2020/11/20	1	40.05	0	0.00	40.05	1	6,286	0.02%
2020/11/19	1	38.90	0	0.00	38.90	1	6,314	0.02%
2020/11/18	2.2	38.98	0	0.00	39.00	2.2	6,319	0.03%
2020/11/17	0.7	37.79	0	0.00	38.10	0.7	6,289	0.01%
2020/11/04	0	0.00	2	34.95	35.15	-2	7,647	-0.03%
2020/11/03	2	35.30	1	35.60	35.05	1	7,742	0.01%
2020/10/26	0	0.00	1	38.65	38.30	-1	8,080	-0.01%
2020/10/22	1	38.30	0	0.00	38.20	1	8,212	0.01%
2020/10/20	0	0.00	1	38.30	38.30	-1	8,430	-0.01%
2020/10/19	2	38.73	0	0.00	38.00	2	8,490	0.02%
2020/10/06	2	23.95	0	0.00	23.95	2	8,403	0.02%
2020/10/05	3	22.85	0	0.00	22.85	3	8,393	0.04%
2020/09/30	3	22.95	0	0.00	22.95	3	8,477	0.04%
2020/09/25	0	0.00	2	22.80	22.60	-2	8,961	-0.02%
2020/09/24	2	22.50	0	0.00	22.55	2	8,931	0.02%
2020/09/22	0	0.00	1	23.80	23.40	-1	8,809	-0.01%
2020/09/08	1	24.30	4	24.75	24.25	-3	9,286	-0.03%
2020/09/04	10	25.50	0	0.00	25.45	10	9,415	0.11%
2020/09/01	2	25.90	0	0.00	25.90	2	10,242	0.02%
2020/08/31	2	25.30	2	25.23	25.30	0	10,258	0.00%
2020/08/26	0	0.00	5	25.20	25.10	-5	10,706	-0.05%
2020/08/21	5	25.00	4	24.69	25.10	1	10,745	0.01%
2020/08/20	0	0.00	8	23.64	23.30	-8	10,541	-0.08%
2020/08/19	2	24.75	2	25.18	24.75	0	10,319	0.00%
2020/08/17	6	25.07	7	25.26	25.15	-1	10,263	-0.01%
2020/08/14	4	24.15	9	24.05	23.85	-5	10,253	-0.05%
2020/08/13	5	24.52	0	0.00	24.40	5	10,722	0.05%
2020/08/11	8	24.70	1	24.20	24.55	7	11,315	0.06%
2020/08/07	1	24.00	1	24.00	24.00	0	11,141	0.00%
2020/08/06	1	23.90	0	0.00	23.90	1	10,896	0.01%
2020/08/05	1	23.40	0	0.00	23.50	1	10,748	0.01%
2020/08/04	2	23.48	0	0.00	23.50	2	10,813	0.02%
2020/08/03	1	23.45	0	0.00	23.45	1	10,766	0.01%
2020/07/31	2	23.35	1	23.25	23.70	1	10,628	0.01%
2020/07/30	1	23.05	5	23.07	23.00	-4	10,275	-0.04%
2020/07/22	0	0.00	0.3	21.65	21.65	-0.3	10,037	0.00%
2020/07/13	0	0.00	3	21.50	21.45	-3	10,089	-0.03%
2020/07/09	0	0.00	5	21.05	21.10	-5	10,131	-0.05%
2020/07/01	0	0.00	2	21.20	21.35	-2	11,619	-0.02%
2020/06/30	2	21.25	2	21.50	21.55	0	11,996	0.00%
2020/06/29	2	20.98	20	21.18	21.15	-18	12,611	-0.14%
2020/06/23	1	22.05	0	0.00	22.15	1	12,518	0.01%
2020/06/22	1	22.45	50	22.40	22.55	-49	12,531	-0.39%
2020/06/18	2	22.60	0	0.00	22.50	2	12,504	0.02%
2020/06/17	1	22.95	1	23.05	22.90	0	12,471	0.00%
2020/06/15	10	22.10	0	0.00	22.10	10	12,420	0.08%
2020/06/12	11	22.06	0	0.00	22.25	11	12,415	0.09%
2020/06/11	2	23.30	80	23.00	22.70	-78	12,296	-0.63%
2020/06/10	10	23.52	0	0.00	23.85	10	12,240	0.08%
2020/06/09	1	23.90	1	24.05	23.85	0	12,160	0.00%
2020/06/08	8	23.77	4	23.63	23.20	4	11,764	0.03%
2020/06/05	3	22.32	2	22.55	22.30	1	11,237	0.01%
2020/06/04	5	20.50	15	22.32	22.35	-10	11,126	-0.09%
2020/06/01	0	0.00	2	20.30	20.30	-2	10,650	-0.02%
2020/05/27	0	0.00	10	19.90	19.90	-10	10,612	-0.09%
2020/05/26	0	0.00	2	20.00	19.90	-2	10,745	-0.02%
2020/05/21	12	20.46	0	0.00	20.60	12	10,663	0.11%
2020/05/20	12	20.10	0	0.00	20.35	12	10,541	0.11%
2020/05/19	0	0.00	3	19.17	19.70	-3	10,116	-0.03%
2020/05/18	0	0.00	15	17.97	17.95	-15	9,692	-0.15%
2020/05/06	1	16.45	0	0.00	16.40	1	10,143	0.01%
2020/04/29	2	17.20	0	0.00	17.55	2	9,996	0.02%
2020/04/20	0	0.00	26	17.70	17.70	-26	9,464	-0.27%
2020/04/17	0	0.00	1	18.25	17.80	-1	9,427	-0.01%
2020/04/16	16.1	18.15	1	18.05	18.20	15.1	9,317	0.16%
2020/04/13	1	18.70	0	0.00	18.70	1	9,024	0.01%
2020/04/10	3	18.93	11	18.69	18.75	-8	8,882	-0.09%
2020/04/09	0	0.00	11	18.62	18.50	-11	8,637	-0.13%
2020/04/08	10	18.00	17	17.51	18.15	-7	7,968	-0.09%
2020/04/07	9	16.67	3	16.70	16.50	6	7,539	0.08%
2020/04/06	0	0.00	6	15.05	15.55	-6	7,210	-0.08%
2020/04/01	5	14.85	3	14.85	14.85	2	6,853	0.03%
2020/03/31	15	14.72	0	0.00	14.70	15	6,443	0.23%
2020/03/23	1	14.50	0	0.00	14.45	1	5,505	0.02%
2020/03/13	4	17.06	0	0.00	17.60	4	5,173	0.08%
2020/03/02	0	0.00	10	20.68	20.30	-10	4,305	-0.23%
2020/02/27	10	20.55	0	0.00	20.40	10	4,172	0.24%
2020/02/26	0	0.00	2	21.58	21.55	-2	4,034	-0.05%
2020/02/24	0	0.00	1	20.95	20.95	-1	3,775	-0.03%
2020/02/20	3	21.07	2	21.00	21.05	1	3,614	0.03%
2020/02/17	5	20.05	5	19.85	20.05	0	3,311	0.00%
2020/02/14	0	0.00	3	19.90	19.80	-3	3,248	-0.09%
2020/02/13	0	0.00	3	19.95	20.00	-3	3,221	-0.09%
2020/02/12	1	20.05	6	19.96	20.05	-5	3,161	-0.16%
2020/02/11	10	19.63	11	19.98	19.65	-1	3,040	-0.03%
2020/02/10	13	19.28	11	19.78	19.90	2	2,847	0.07%
2020/02/07	8	19.23	18	19.07	19.25	-10	2,539	-0.39%
2020/02/06	0	0.00	20	18.14	18.75	-20	2,407	-0.83%
2020/02/04	6	17.35	10	17.50	17.35	-4	2,323	-0.17%
2020/02/03	25	17.21	0	0.00	17.15	25	2,303	1.09%
2020/01/31	10	18.00	0	0.00	17.90	10	2,244	0.45%
2020/01/30	20	18.26	0	0.00	17.95	20	2,238	0.89%
2020/01/20	30	19.35	0	0.00	19.20	30	2,140	1.40%
2020/01/08	10	18.75	0	0.00	18.70	10	2,348	0.43%
2020/01/07	5	19.10	0	0.00	19.00	5	2,321	0.22%
2020/01/03	5	19.65	0	0.00	19.50	5	2,391	0.21%
2020/01/02	5	19.65	5	19.65	19.60	0	2,383	0.00%
2019/12/30	0	0.00	10	19.45	19.50	-10	2,418	-0.41%
2019/12/26	0	0.00	10	19.58	19.50	-10	2,460	-0.41%
2019/12/19	10	19.45	0	0.00	19.45	10	2,550	0.39%
2019/12/17	0	0.00	5	19.70	19.75	-5	2,559	-0.20%
2019/12/13	10	19.05	0	0.00	18.95	10	2,589	0.39%
2019/12/11	15	19.15	0	0.00	19.15	15	2,851	0.53%
2019/11/15	2	18.60	2	18.50	18.70	0	3,276	0.00%
2019/10/02	4	19.70	0	0.00	19.60	4	5,636	0.07%
2019/09/25	0.1	20.25	0	0.00	20.25	0.1	6,043	0.00%
2019/09/18	0	0.00	4	20.20	20.40	-4	6,707	-0.06%
2019/09/10	0	0.00	5	21.16	21.10	-5	6,912	-0.07%
2019/09/09	1	21.45	0	0.00	21.35	1	6,974	0.01%
2019/08/26	10	20.70	0	0.00	20.70	10	8,468	0.12%
2019/08/22	20	21.10	0	0.00	21.00	20	9,296	0.22%
2019/08/15	10	21.38	0	0.00	21.10	10	10,583	0.09%
2019/08/14	22	21.83	22	21.98	21.90	0	10,655	0.00%
2019/08/13	7	22.68	6	22.25	22.25	1	10,900	0.01%
2019/08/12	2	22.80	0	0.00	23.15	2	11,551	0.02%
2019/08/07	1	23.10	20	22.85	23.00	-19	11,837	-0.16%
2019/08/06	20	22.35	1	22.45	22.70	19	12,036	0.16%
2019/08/02	0	0.00	50	23.25	23.05	-50	11,956	-0.42%
2019/08/01	0	0.00	5	23.70	23.60	-5	11,864	-0.04%
2019/07/31	1	24.15	0	0.00	24.00	1	11,789	0.01%
2019/07/30	0	0.00	21	24.59	24.30	-21	11,699	-0.18%
2019/07/29	45	24.67	27	24.04	24.45	18	11,611	0.16%
2019/07/26	26	23.41	8	23.49	23.90	18	11,344	0.16%
2019/07/25	2	22.35	0	0.00	22.65	2	10,970	0.02%
2019/07/24	5	22.45	0	0.00	22.35	5	10,959	0.05%
2019/07/17	0	0.00	1	23.50	23.45	-1	10,646	-0.01%
2019/07/16	1	23.55	10	23.75	23.45	-9	10,642	-0.08%
2019/07/04	0	0.00	10	23.45	23.50	-10	10,403	-0.10%
2019/07/02	0	0.00	8	23.63	23.45	-8	10,383	-0.08%
2019/06/26	0	0.00	2	22.90	22.95	-2	10,027	-0.02%
2019/06/25	3	22.77	3	22.60	22.60	0	10,079	0.00%
2019/06/21	11	22.35	0	0.00	22.05	11	9,757	0.11%
2019/06/20	2	21.75	0	0.00	22.15	2	9,569	0.02%
2019/06/13	3	21.60	0	0.00	21.60	3	9,022	0.03%
2019/06/12	0	0.00	10	22.00	22.00	-10	8,821	-0.11%
2019/05/30	9	24.02	4	23.85	23.85	5	7,354	0.07%
2019/05/29	1	24.05	1	24.30	24.00	0	7,142	0.00%
2019/05/27	14	23.21	4	23.43	23.95	10	6,045	0.17%
2019/05/23	0	0.00	10	21.95	21.80	-10	5,322	-0.19%
2019/05/22	0	0.00	1	22.55	22.55	-1	5,186	-0.02%
2019/05/21	10	22.20	0	0.00	22.25	10	4,989	0.20%
2019/05/20	0	0.00	1	22.50	22.50	-1	4,829	-0.02%
2019/05/17	11	21.35	0	0.00	22.15	11	4,370	0.25%
2019/05/16	1	20.85	0	0.00	20.50	1	3,649	0.03%
2019/05/14	1	19.60	1	19.75	20.20	0	3,131	0.00%
2019/05/07	0	0.00	4	19.25	19.25	-4	2,857	-0.14%
2019/04/29	0	0.00	2	19.45	19.45	-2	2,802	-0.07%
2019/04/25	0.1	19.65	0	0.00	19.70	0.1	2,782	0.00%
2019/04/22	2	20.00	0	0.00	19.90	2	2,783	0.07%
2019/04/18	0	0.00	1	19.80	19.80	-1	2,787	-0.04%
2019/04/16	1	19.55	0	0.00	19.20	1	2,716	0.04%
2019/04/15	2	19.48	2	19.58	19.30	0	2,627	0.00%
2019/04/09	0	0.00	1	20.70	20.60	-1	2,251	-0.04%
2019/04/08	1	20.25	2	20.23	20.25	-1	2,147	-0.05%
2019/04/01	1	19.75	0	0.00	19.70	1	2,102	0.05%
2019/03/28	0	0.00	2	20.00	19.90	-2	2,029	-0.10%
2019/03/25	0	0.00	5	18.80	18.80	-5	1,977	-0.25%
2019/03/12	1	19.15	5	19.10	19.10	-4	3,623	-0.11%
2019/03/11	1	18.90	5	18.85	19.00	-4	3,947	-0.10%
2019/03/07	0.1	18.80	0	0.00	18.65	0.1	4,050	0.00%
2019/03/04	0	0.00	3	18.92	18.95	-3	4,115	-0.07%
2019/02/27	0	0.00	1	18.90	18.90	-1	4,111	-0.02%
2019/02/25	0	0.00	2	19.00	19.00	-2	4,124	-0.05%
2019/02/22	1	18.85	2	18.95	18.95	-1	4,106	-0.02%
2019/02/20	5	18.70	0	0.00	18.65	5	4,062	0.12%
2019/02/15	1	18.80	0	0.00	18.65	1	4,083	0.02%
2019/02/14	2	18.60	0	0.00	18.50	2	4,018	0.05%
2019/02/11	0	0.00	2	18.40	18.40	-2	4,049	-0.05%
2019/01/28	0	0.00	2	18.43	18.55	-2	4,040	-0.05%
2019/01/22	1	18.20	0	0.00	18.20	1	4,039	0.02%
2019/01/15	1	18.00	0	0.00	18.10	1	4,168	0.02%
2019/01/09	1	18.10	0	0.00	17.90	1	4,206	0.02%
2018/12/22	0	0.00	2	19.05	18.90	-2	4,408	-0.05%
2018/12/18	1	20.05	0	0.00	19.35	1	4,449	0.02%
2018/12/17	0	0.00	2	20.50	20.60	-2	4,288	-0.05%
2018/12/14	1	20.60	0	0.00	20.55	1	4,241	0.02%
2018/12/13	1	20.20	0	0.00	20.30	1	4,159	0.02%
2018/12/07	1	20.10	0	0.00	20.05	1	4,060	0.02%
2018/12/06	7	20.51	5	20.05	20.05	2	3,944	0.05%
2018/12/05	4	20.81	3	20.62	21.00	1	3,702	0.03%
2018/12/04	3	19.67	2	18.70	20.00	1	2,803	0.04%
2018/11/23	5	17.75	0	0.00	17.75	5	2,388	0.21%
2018/11/15	5	18.25	0	0.00	18.20	5	2,392	0.21%
2018/11/13	5	17.85	0	0.00	17.90	5	2,407	0.21%
2018/11/09	0	0.00	1	18.00	18.10	-1	2,473	-0.04%
2018/10/25	1	17.95	0	0.00	17.95	1	2,650	0.04%
2018/10/24	10	18.55	0	0.00	18.60	10	2,622	0.38%
2018/10/16	1	19.05	0	0.00	19.10	1	2,604	0.04%
2018/10/11	2	19.70	0	0.00	19.65	2	2,494	0.08%
2018/09/25	0	0.00	1	20.90	20.90	-1	2,271	-0.04%
2018/09/04	0	0.00	10	21.15	21.05	-10	2,957	-0.34%
2018/08/30	2	21.00	1	21.10	21.05	1	3,052	0.03%
2018/08/29	0	0.00	1	21.00	21.05	-1	3,092	-0.03%
2018/08/06	10	21.15	0	0.00	21.05	10	3,922	0.25%
2018/07/25	20	21.10	0	0.00	21.15	20	3,767	0.53%
2018/07/20	5	20.85	0	0.00	20.90	5	3,724	0.13%
2018/07/12	2	21.05	0	0.00	21.00	2	3,670	0.05%
2018/07/04	0.1	20.85	0	0.00	20.85	0.1	3,666	0.00%
2018/06/29	1	21.10	0	0.00	21.10	1	3,658	0.03%
2018/06/26	3	21.80	0	0.00	21.85	3	3,441	0.09%
2018/06/22	0	0.00	2	21.70	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	14	22.14	0	0.00	22.10	14	3,202	0.44%
2018/06/11	13	23.00	0	0.00	22.80	13	2,998	0.43%
2018/06/05	1	23.35	0	0.00	23.30	1	2,888	0.03%
2018/06/01	1.1	23.39	0	0.00	23.30	1.1	2,852	0.04%
2018/05/30	1	23.35	1	23.15	23.15	0	2,890	0.00%
2018/05/24	2	23.70	0	0.00	23.55	2	2,911	0.07%
2018/05/21	1	24.25	0	0.00	24.20	1	2,789	0.04%
2018/05/17	0.1	24.05	0	0.00	24.05	0.1	2,626	0.00%
2018/05/14	12	23.69	8	23.93	23.95	4	2,493	0.16%
2018/05/10	0	0.00	1	22.45	22.50	-1	2,254	-0.04%
2018/05/02	5	22.90	0	0.00	22.80	5	2,300	0.22%
2018/03/12	0	0.00	10	23.38	23.45	-10	3,217	-0.31%
2018/02/22	0	0.00	1	22.30	22.50	-1	5,019	-0.02%
2018/01/18	0	0.00	2	24.00	23.70	-2	5,000	-0.04%
2018/01/16	2	23.45	0	0.00	23.45	2	4,939	0.04%
2018/01/12	0	0.00	3	23.35	23.30	-3	5,005	-0.06%