長榮 (2603)-光和-高雄券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
210.5
漲跌
▼8.0
漲幅
-3.66%
成交量
70,656張
產業
上市航運類股
4716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

長榮 (2603)籌碼相關－光和-高雄券商分點個股進出

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

光和-高雄券商分點個股進出
光和-高雄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
2024/05/31	5.4	221.51	1	222.00	210.50	4.4	52,398	0.01%
2024/05/30	6	217.33	7	217.43	218.50	-1	51,869	0.00%
2024/05/29	47.1	221.98	13.1	220.17	218.00	34	52,114	0.07%
2024/05/28	8.1	222.97	0	0.00	218.50	8.1	51,670	0.02%
2024/05/27	8.6	223.26	8.8	227.78	223.00	-0.2	51,350	0.00%
2024/05/24	3	216.33	16.7	218.22	219.50	-13.7	50,090	-0.03%
2024/05/23	2	209.50	9	210.39	209.00	-7	49,140	-0.01%
2024/05/22	2	210.00	0	0.00	209.00	2	49,158	0.00%
2024/05/21	7.1	211.23	0	0.00	208.00	7.1	49,412	0.01%
2024/05/20	7.6	215.68	2.1	215.36	212.50	5.5	49,147	0.01%
2024/05/17	2	219.00	11	213.32	210.50	-9	48,508	-0.02%
2024/05/16	17	213.36	25.5	214.72	217.00	-8.5	47,681	-0.02%
2024/05/15	30.8	206.04	4	205.38	203.50	26.8	46,711	0.06%
2024/05/14	4	212.13	18.6	216.61	215.00	-14.6	45,871	-0.03%
2024/05/13	26.3	202.17	30.5	206.70	205.50	-4.2	43,337	-0.01%
2024/05/10	18	185.97	15.4	191.57	193.50	2.7	41,355	0.01%
2024/05/09	0	0.00	5.2	179.46	177.50	-5.2	39,949	-0.01%
2024/05/08	9.3	175.18	3	172.50	172.50	6.3	39,204	0.02%
2024/05/07	5.2	180.51	22.1	180.26	178.00	-16.9	38,428	-0.04%
2024/05/06	0	0.00	10	181.00	180.50	-10	38,171	-0.03%
2024/05/03	2.1	181.17	1	180.00	180.00	1.1	38,082	0.00%
2024/05/02	3.2	184.56	0	0.00	181.50	3.2	37,955	0.01%
2024/04/30	1	186.50	0	0.00	189.50	1	37,605	0.00%
2024/04/29	2	191.50	2.1	191.00	191.50	-0.1	37,284	0.00%
2024/04/26	3	184.50	7.7	186.14	187.00	-4.7	36,888	-0.01%
2024/04/25	2	180.50	2.1	179.81	181.00	-0.1	36,262	0.00%
2024/04/24	2	177.50	10.2	178.45	180.00	-8.2	36,522	-0.02%
2024/04/22	17.2	177.19	23.3	180.32	174.00	-6.1	36,681	-0.02%
2024/04/19	3	174.33	29.2	176.64	172.50	-26.2	36,159	-0.07%
2024/04/18	2.2	169.02	1	168.50	168.00	1.2	36,032	0.00%
2024/04/17	12.1	170.87	1	170.99	170.50	11.1	36,093	0.03%
2024/04/16	0.1	173.50	0	0.00	170.50	0.1	36,505	0.00%
2024/04/15	0	0.00	21.5	178.81	178.00	-21.5	37,006	-0.06%
2024/04/12	2	175.00	2	175.50	176.50	0	37,086	0.00%
2024/04/11	6	174.25	13.2	174.30	175.00	-7.2	37,542	-0.02%
2024/04/10	1	169.00	0	0.00	169.00	1	38,445	0.00%
2024/04/09	5	169.60	9.1	171.38	171.00	-4.1	39,073	-0.01%
2024/04/08	1	165.00	1.3	166.42	168.00	-0.3	39,673	0.00%
2024/04/03	16	165.72	2	166.00	165.00	14	39,600	0.04%
2024/04/02	3.3	164.56	2	165.50	165.50	1.3	39,719	0.00%
2024/04/01	4.2	169.25	0	0.00	167.50	4.2	39,542	0.01%
2024/03/29	3	173.50	3	176.83	172.00	0	39,509	0.00%
2024/03/28	2	176.50	12	176.08	176.00	-10	39,026	-0.03%
2024/03/27	1	173.50	5.1	174.11	175.50	-4.1	38,886	-0.01%
2024/03/26	4.2	169.22	1	171.00	171.50	3.2	39,666	0.01%
2024/03/25	6	174.00	2	174.00	173.50	4	40,019	0.01%
2024/03/22	1.1	176.00	2	170.00	170.00	-0.9	40,849	0.00%
2024/03/21	2.2	176.66	3.2	175.34	175.00	-1	41,611	0.00%
2024/03/20	41.2	177.99	35.2	178.03	176.00	6	41,532	0.01%
2024/03/19	29	169.14	19.2	172.54	177.00	9.8	40,415	0.02%
2024/03/18	3.1	162.52	3	162.33	164.50	0.1	39,780	0.00%
2024/03/15	36.8	167.75	34	169.09	166.50	2.8	40,039	0.01%
2024/03/14	3.2	185.37	0	0.00	183.50	3.2	38,795	0.01%
2024/03/13	4	192.75	7.1	192.72	191.00	-3.1	38,018	-0.01%
2024/03/12	3	185.33	9.8	185.45	187.50	-6.8	37,317	-0.02%
2024/03/11	2	181.00	5	182.10	180.00	-3	36,896	-0.01%
2024/03/08	31	181.97	8.6	183.07	179.50	22.4	36,775	0.06%
2024/03/07	2	177.50	54.7	176.75	177.50	-52.7	36,257	-0.15%
2024/03/06	3.2	172.14	1	173.00	171.50	2.2	35,864	0.01%
2024/03/05	7	172.36	15.5	174.26	173.50	-8.5	35,697	-0.02%
2024/03/04	3	163.17	4.2	168.11	172.00	-1.2	35,258	0.00%
2024/03/01	1	165.50	1.8	167.07	165.00	-0.8	34,722	0.00%
2024/02/29	4	164.38	53.3	165.88	165.50	-49.3	34,435	-0.14%
2024/02/27	31	160.95	1.1	160.14	159.50	29.9	33,938	0.09%
2024/02/26	1	159.50	2	159.00	160.00	-1	33,830	0.00%
2024/02/23	14.1	159.65	2	163.00	159.50	12.1	33,829	0.04%
2024/02/22	5	160.00	40.1	161.90	162.50	-35.1	33,543	-0.10%
2024/02/21	3	156.83	7.1	156.92	155.00	-4.1	32,882	-0.01%
2024/02/20	2	152.50	7.4	153.14	153.50	-5.4	32,583	-0.02%
2024/02/19	6.2	148.07	1	148.50	149.00	5.2	32,553	0.02%
2024/02/16	11	149.09	1	149.00	148.00	10	32,785	0.03%
2024/02/15	4.3	147.00	2	147.75	149.00	2.3	33,361	0.01%
2024/02/05	2	151.75	6	152.08	152.00	-4	33,037	-0.01%
2024/02/02	9.1	152.00	0	0.00	150.00	9.1	32,998	0.03%
2024/02/01	3	155.83	15.8	155.48	157.00	-12.8	32,542	-0.04%
2024/01/31	4	150.87	3	152.00	150.50	1	32,117	0.00%
2024/01/30	2	151.75	2	152.50	151.50	0	32,035	0.00%
2024/01/29	3.2	150.34	3	151.17	151.50	0.2	32,167	0.00%
2024/01/26	3.2	151.30	2	152.24	151.00	1.2	32,157	0.00%
2024/01/25	7.1	152.00	2	151.75	151.50	5.1	32,011	0.02%
2024/01/24	2	154.75	2.1	154.04	153.50	-0.1	31,874	0.00%
2024/01/23	1	153.50	14	153.04	152.50	-13	31,848	-0.04%
2024/01/22	17.2	150.75	13.1	150.24	152.50	4.2	31,840	0.01%
2024/01/19	1	158.00	2	155.00	155.00	-1	31,526	0.00%
2024/01/18	8	155.44	11.2	156.27	158.00	-3.2	31,319	-0.01%
2024/01/17	0.1	150.50	1.3	151.15	152.50	-1.2	30,863	0.00%
2024/01/16	7.2	155.74	2	156.50	153.50	5.2	30,351	0.02%
2024/01/15	22	158.82	2	158.75	158.50	20	29,887	0.07%
2024/01/12	4	155.25	7.1	154.79	156.50	-3.1	29,552	-0.01%
2024/01/11	3	149.50	3	149.00	149.00	0	28,933	0.00%
2024/01/10	3	147.50	3	148.67	148.00	0	28,833	0.00%
2024/01/09	8.1	151.31	4	151.38	151.50	4.1	28,159	0.01%
2024/01/08	25	160.64	3.8	160.39	160.50	21.2	27,201	0.08%
2024/01/05	26.1	163.20	3.8	162.34	162.50	22.3	26,660	0.08%
2024/01/04	7	160.57	20.7	161.21	161.00	-13.7	26,027	-0.05%
2024/01/03	4	153.25	8.3	154.12	155.00	-4.3	25,080	-0.02%
2024/01/02	15	152.67	6.4	151.60	151.00	8.7	24,376	0.04%
2023/12/29	0	0.00	2	143.75	143.50	-2	23,571	-0.01%
2023/12/28	3.1	144.96	6	143.58	143.00	-3	23,503	-0.01%
2023/12/27	0	0.00	1.1	149.00	147.00	-1.1	23,295	0.00%
2023/12/26	2	146.50	1.1	146.45	146.50	0.9	23,118	0.00%
2023/12/25	11.1	143.28	27.1	142.33	142.00	-16	22,603	-0.07%
2023/12/22	1	153.00	5	150.70	153.00	-4	21,338	-0.02%
2023/12/21	5.1	150.91	8.3	151.57	152.00	-3.2	20,511	-0.02%
2023/12/20	2.8	146.77	13	146.00	148.00	-10.3	19,284	-0.05%
2023/12/19	5.1	144.90	4.1	145.62	147.00	1	18,551	0.01%
2023/12/18	15	140.13	13.3	140.56	141.50	1.8	17,480	0.01%
2023/12/15	1	134.00	5.2	133.40	134.00	-4.2	16,324	-0.03%
2023/12/14	0	0.00	14	128.11	129.00	-14	15,980	-0.09%
2023/12/13	1	128.00	1	127.50	129.50	0	16,287	0.00%
2023/12/12	17	127.88	14.1	126.87	129.00	3	17,166	0.02%
2023/12/11	2	120.25	9	120.56	122.00	-7	16,528	-0.04%
2023/12/08	0	0.00	4.1	117.62	118.50	-4.1	16,123	-0.03%
2023/12/07	4.1	115.87	0	0.00	115.50	4.1	16,004	0.03%
2023/12/06	3	116.50	2	117.25	117.00	1	16,028	0.01%
2023/12/05	6.5	117.27	3	118.17	117.50	3.5	15,952	0.02%
2023/12/04	12	115.54	23.3	116.24	118.50	-11.3	15,627	-0.07%
2023/12/01	2	113.50	7	113.64	114.50	-5	15,074	-0.03%
2023/11/30	1	111.50	4.2	112.00	112.00	-3.2	15,019	-0.02%
2023/11/29	5	112.50	0	0.00	112.00	5	15,059	0.03%
2023/11/28	5	113.50	4	114.38	114.00	1	14,999	0.01%
2023/11/27	3	113.50	2.4	113.83	113.50	0.6	14,933	0.00%
2023/11/24	0	0.00	3	112.67	113.00	-3	14,895	-0.02%
2023/11/22	5	112.40	0	0.00	112.00	5	14,926	0.03%
2023/11/21	3	113.17	0	0.00	113.50	3	14,894	0.02%
2023/11/20	4	113.75	0	0.00	114.00	4	14,878	0.03%
2023/11/17	2	116.25	0	0.00	115.00	2	14,806	0.01%
2023/11/16	1	115.50	5.5	116.29	117.00	-4.5	14,770	-0.03%
2023/11/15	1	114.00	12.4	114.23	115.50	-11.4	14,653	-0.08%
2023/11/14	34	114.50	38	114.26	114.00	-4	15,129	-0.03%
2023/11/10	2	108.00	0	0.00	109.00	2	14,845	0.01%
2023/11/06	1.1	109.00	2.2	109.00	109.00	-1.1	15,305	-0.01%
2023/11/03	0	112.50	3.1	112.66	113.00	-3	15,267	-0.02%
2023/11/02	0	0.00	1.1	110.05	110.50	-1.1	15,404	-0.01%
2023/11/01	0	0.00	3	109.17	109.00	-3	15,818	-0.02%
2023/10/31	2	107.75	1	108.50	107.50	1	16,245	0.01%
2023/10/30	0	0.00	3	109.50	110.00	-3	16,294	-0.02%
2023/10/27	0	0.00	1.1	107.50	108.00	-1.1	16,352	-0.01%
2023/10/25	0	0.00	1	106.00	105.50	-1	17,495	-0.01%
2023/10/24	1	103.50	0	0.00	105.00	1	17,749	0.01%
2023/10/19	0	0.00	3	103.50	103.50	-3	18,547	-0.02%
2023/10/18	0	0.00	1	104.50	102.50	-1	18,937	-0.01%
2023/10/16	1	103.00	37	103.50	104.00	-36	19,727	-0.18%
2023/10/13	0	0.00	1	105.00	105.00	-1	20,186	0.00%
2023/10/12	0.1	105.00	0	0.00	106.00	0.1	20,497	0.00%
2023/10/11	7.9	104.98	2	103.75	103.50	5.9	20,907	0.03%
2023/10/06	2	110.50	1	111.00	111.00	1	21,333	0.00%
2023/10/05	0	0.00	1.1	112.52	112.00	-1.1	21,800	0.00%
2023/10/04	0.1	110.00	0	0.00	110.00	0.1	22,082	0.00%
2023/10/03	3.2	110.84	1	112.50	110.50	2.2	22,392	0.01%
2023/10/02	8.7	114.04	8.2	113.61	113.50	0.5	22,820	0.00%
2023/09/28	1	116.50	16	115.56	116.00	-15	23,131	-0.06%
2023/09/27	3	115.50	9	115.44	116.00	-6	24,267	-0.02%
2023/09/25	0	0.00	1	115.50	116.00	-1	28,400	0.00%
2023/09/22	0.1	114.50	3	114.50	114.50	-2.9	30,676	-0.01%
2023/09/21	5	115.80	2	117.50	115.50	3	32,343	0.01%
2023/09/20	2	117.00	1.1	118.05	117.50	1	32,854	0.00%
2023/09/19	10	115.55	9	116.17	116.00	1	33,020	0.00%
2023/09/18	21.1	117.42	4	119.00	117.00	17.1	33,391	0.05%
2023/09/15	18	116.28	33.1	114.32	118.50	-15.1	33,494	-0.05%
2023/09/14	2	109.00	9.1	108.61	109.50	-7.1	32,626	-0.02%
2023/09/12	3	106.50	0	0.00	106.50	3	33,615	0.01%
2023/09/11	1	106.00	0	0.00	106.50	1	33,978	0.00%
2023/09/08	0	0.00	3	107.00	107.00	-3	34,493	-0.01%
2023/09/07	0	0.00	1	106.50	107.00	-1	34,795	0.00%
2023/09/05	2	107.50	8.4	107.88	108.50	-6.4	35,164	-0.02%
2023/09/04	0	0.00	2.1	107.24	107.50	-2.1	35,576	-0.01%
2023/09/01	11	105.86	2	106.00	105.50	9	35,625	0.03%
2023/08/31	0	0.00	0.4	106.00	106.50	-0.4	35,862	0.00%
2023/08/28	1	104.50	1	104.50	105.00	0	36,584	0.00%
2023/08/25	1.1	106.45	2	105.75	105.50	-0.9	36,830	0.00%
2023/08/24	1	106.00	0	0.00	106.00	1	37,012	0.00%
2023/08/23	1.1	106.00	5.4	106.69	106.50	-4.3	37,332	-0.01%
2023/08/22	1	106.00	1	106.50	106.50	0	37,581	0.00%
2023/08/21	3.1	105.65	1	105.00	105.00	2.1	37,731	0.01%
2023/08/18	8.1	109.24	7.1	108.72	107.00	1	37,575	0.00%
2023/08/17	4	103.13	7.1	104.72	106.00	-3.1	36,942	-0.01%
2023/08/16	5.1	104.59	0	0.00	104.00	5.1	36,917	0.01%
2023/08/15	8	106.13	2	106.00	106.00	6	36,768	0.02%
2023/08/14	3.1	106.16	3.4	107.24	106.50	-0.4	36,783	0.00%
2023/08/11	1	106.00	8	107.63	108.00	-7	36,707	-0.02%
2023/08/10	6	105.50	7.1	107.21	107.00	-1.1	36,734	0.00%
2023/08/09	10	106.90	9	106.72	106.50	1	36,859	0.00%
2023/08/08	1	107.00	2	107.50	107.50	-1	36,719	0.00%
2023/08/07	14.1	105.32	3.1	106.00	106.50	11.1	36,651	0.03%
2023/08/04	2	107.00	12.1	107.55	109.00	-10.1	36,474	-0.03%
2023/08/02	2	104.00	0	0.00	105.00	2	36,055	0.01%
2023/08/01	7	104.43	4	105.38	105.50	3	35,949	0.01%
2023/07/31	11.1	105.49	2	104.25	104.00	9.1	35,838	0.03%
2023/07/28	1	107.00	13.4	106.53	107.50	-12.4	35,459	-0.03%
2023/07/27	14	102.96	3	103.17	103.00	11	35,471	0.03%
2023/07/26	3	102.67	8.2	102.55	102.00	-5.2	35,888	-0.01%
2023/07/25	4	99.70	4	99.88	99.70	0	35,577	0.00%
2023/07/24	6	99.33	6	99.45	99.30	0	35,591	0.00%
2023/07/21	1	100.50	1	102.00	101.00	0	35,463	0.00%
2023/07/20	1.2	100.08	3	100.10	101.00	-1.8	35,242	-0.01%
2023/07/19	2.1	98.49	1.4	99.84	98.10	0.7	34,939	0.00%
2023/07/18	4	99.63	0	0.00	98.60	4	34,607	0.01%
2023/07/17	4	98.23	0	0.00	98.40	4	34,323	0.01%
2023/07/14	2	97.85	2	97.40	96.50	0	34,205	0.00%
2023/07/13	9.4	97.42	10	96.36	95.90	-0.6	34,165	0.00%
2023/07/12	16	101.09	58	100.65	100.50	-42	33,790	-0.12%
2023/07/11	4.3	103.77	1	103.00	104.00	3.3	33,810	0.01%
2023/07/10	5	106.00	5	104.60	104.50	0	33,576	0.00%
2023/07/07	9	107.39	3.2	107.38	108.00	5.8	33,543	0.02%
2023/07/06	5	106.20	1.5	106.00	106.50	3.5	33,027	0.01%
2023/07/05	7	105.14	8.1	106.30	107.00	-1.1	32,746	0.00%
2023/07/04	28.4	107.51	30.6	108.26	105.50	-2.2	31,898	-0.01%
2023/07/03	5	99.54	19.1	100.84	102.50	-14.1	28,846	-0.05%
2023/06/30	25.1	92.29	20.2	92.56	93.50	4.9	27,771	0.02%
2023/06/29	23.2	154.83	14.8	154.80	155.00	8.4	25,531	0.03%
2023/06/28	54.2	158.44	11.1	159.66	157.50	43.1	23,792	0.18%
2023/06/27	5.5	161.36	15	161.53	161.00	-9.5	23,207	-0.04%
2023/06/26	5.5	159.55	0	0.00	160.00	5.5	22,956	0.02%
2023/06/21	17.3	158.87	3	159.33	158.00	14.3	22,405	0.06%
2023/06/20	0.5	162.50	8	163.06	162.50	-7.5	22,028	-0.03%
2023/06/19	7.3	163.02	2	163.25	162.00	5.3	21,797	0.02%
2023/06/16	1.1	162.77	12.1	164.88	166.00	-11	21,478	-0.05%
2023/06/15	7	162.29	11	162.55	162.00	-4	21,093	-0.02%
2023/06/14	33	161.77	12	161.54	161.50	21	21,133	0.10%
2023/06/13	1.1	155.61	20.7	156.49	157.00	-19.6	21,751	-0.09%
2023/06/12	1	153.50	4	155.13	155.50	-3	23,770	-0.01%
2023/06/09	3	154.33	1	154.00	155.00	2	24,470	0.01%
2023/06/08	6	153.83	8	154.38	154.00	-2	24,993	-0.01%
2023/06/07	5	151.30	1	151.00	151.00	4	25,857	0.02%
2023/06/06	1.1	151.02	0	0.00	151.50	1.1	26,019	0.00%
2023/06/05	11.5	150.98	14	151.07	151.00	-2.5	26,045	-0.01%
2023/06/02	5.6	152.74	5	152.50	152.50	0.6	26,017	0.00%
2023/06/01	5	153.10	3	153.17	153.50	2	26,177	0.01%
2023/05/31	4	154.25	1	156.50	153.00	3	26,502	0.01%
2023/05/30	11	154.82	0	0.00	153.50	11	26,649	0.04%
2023/05/29	1	156.00	15.7	156.29	157.00	-14.7	26,666	-0.06%
2023/05/26	3	151.33	5	152.70	152.50	-2	26,727	-0.01%
2023/05/25	11.5	150.46	0	0.00	150.00	11.5	26,905	0.04%
2023/05/24	2	152.00	22	152.00	151.50	-20	27,177	-0.07%
2023/05/23	4	152.63	2	152.50	151.50	2	27,736	0.01%
2023/05/22	3	153.00	7.6	153.89	153.50	-4.6	27,619	-0.02%
2023/05/19	5.1	151.00	4.3	151.20	150.50	0.8	27,430	0.00%
2023/05/18	3	151.17	1	152.00	151.00	2	27,342	0.01%
2023/05/17	7	151.29	1	151.50	151.00	6	27,418	0.02%
2023/05/16	4.2	151.51	2	151.50	151.00	2.2	27,540	0.01%
2023/05/15	5.4	150.09	6	151.84	152.50	-0.6	27,598	0.00%
2023/05/12	2	151.50	3	152.17	152.50	-1	27,656	0.00%
2023/05/11	7.1	152.43	2	151.00	151.00	5.1	27,729	0.02%
2023/05/10	2	155.47	12.3	154.33	155.00	-10.3	27,613	-0.04%
2023/05/09	4	151.00	4	151.00	151.00	0	27,411	0.00%
2023/05/08	4.1	150.15	18	151.03	151.00	-13.9	27,731	-0.05%
2023/05/05	4.6	151.13	3	150.50	151.50	1.6	28,099	0.01%
2023/05/04	6.4	150.65	0	0.00	150.50	6.4	28,367	0.02%
2023/05/03	19.3	150.93	15	149.67	150.00	4.3	28,270	0.02%
2023/05/02	17.4	156.35	4	155.25	155.50	13.4	27,680	0.05%
2023/04/28	9.2	161.61	4.2	162.67	161.50	5	27,264	0.02%
2023/04/27	7.1	158.93	2	160.00	159.00	5.1	27,278	0.02%
2023/04/26	4.2	160.95	3	159.50	160.00	1.2	27,299	0.00%
2023/04/25	4.1	164.48	3	166.00	162.00	1.1	27,227	0.00%
2023/04/24	3	165.00	1	164.50	165.00	2	27,297	0.01%
2023/04/21	7.1	168.27	5	165.60	166.00	2.1	27,427	0.01%
2023/04/20	2	169.75	4.1	169.88	170.50	-2.1	27,297	-0.01%
2023/04/19	1	170.00	1	168.00	168.00	0	27,522	0.00%
2023/04/18	8	172.75	6	171.67	170.00	2	27,398	0.01%
2023/04/17	14	173.29	4.5	173.54	174.50	9.5	27,159	0.03%
2023/04/14	2	168.75	6.2	168.66	170.00	-4.2	26,921	-0.02%
2023/04/13	3	165.83	4	166.38	166.50	-1	26,615	0.00%
2023/04/12	0	0.00	7.5	166.67	166.50	-7.5	26,726	-0.03%
2023/04/11	2	164.75	1.1	165.50	164.50	0.9	26,529	0.00%
2023/04/10	5	165.00	6	164.75	163.50	-1	26,684	0.00%
2023/04/07	4	161.25	7	161.57	163.50	-3	26,603	-0.01%
2023/04/06	6	158.92	0	0.00	158.00	6	26,571	0.02%
2023/03/31	1	159.00	4	159.63	158.50	-3	26,943	-0.01%
2023/03/30	2	159.00	1	158.00	158.00	1	27,792	0.00%
2023/03/29	18.1	160.00	6	160.33	158.50	12.1	28,237	0.04%
2023/03/28	2	161.75	2	160.50	160.50	0	28,697	0.00%
2023/03/27	4.1	158.38	4	160.00	161.00	0.1	29,204	0.00%
2023/03/24	3	159.67	2	160.50	160.50	1	30,143	0.00%
2023/03/23	4.6	158.58	4	159.63	159.50	0.6	30,253	0.00%
2023/03/22	4.2	161.64	1	162.00	161.50	3.2	30,188	0.01%
2023/03/21	5.1	161.79	3	161.83	160.50	2.1	30,206	0.01%
2023/03/20	2.1	163.00	8	164.00	162.00	-5.9	30,099	-0.02%
2023/03/17	5	160.70	10	160.85	162.00	-5	29,846	-0.02%
2023/03/16	24.7	162.99	12	161.04	159.50	12.7	29,571	0.04%
2023/03/15	57.7	173.66	62	176.73	167.00	-4.3	28,621	-0.02%
2023/03/14	6	168.00	6.1	168.19	171.00	-0.1	26,668	0.00%
2023/03/13	5	170.00	3.5	169.14	170.50	1.5	25,971	0.01%
2023/03/10	17.1	165.57	13	166.38	165.00	4.1	25,495	0.02%
2023/03/09	2	164.00	2	164.75	164.50	0	24,452	0.00%
2023/03/08	5	162.40	20.4	163.39	161.00	-15.4	24,366	-0.06%
2023/03/07	3.1	162.67	6.2	163.79	166.00	-3.1	24,298	-0.01%
2023/03/06	2.8	162.93	2.6	163.95	164.50	0.2	24,396	0.00%
2023/03/03	1	159.01	6	161.17	163.00	-5	24,567	-0.02%
2023/03/02	10	159.50	2	159.75	160.50	8	24,620	0.03%
2023/03/01	3	155.33	0	0.00	156.00	3	24,421	0.01%
2023/02/24	12	157.13	0	0.00	157.00	12	24,337	0.05%
2023/02/23	1	154.50	7.4	156.96	158.00	-6.4	24,160	-0.03%
2023/02/22	13	153.88	3	154.17	152.50	10	23,941	0.04%
2023/02/21	0	0.00	22	152.02	155.00	-22	23,692	-0.09%
2023/02/20	2	146.25	0	0.00	147.00	2	23,485	0.01%
2023/02/17	3.1	146.65	0	0.00	146.00	3.1	23,860	0.01%
2023/02/16	5	147.50	1	147.50	148.00	4	24,474	0.02%
2023/02/15	2.5	147.90	0	0.00	146.50	2.5	25,323	0.01%
2023/02/13	3.2	143.66	4	143.75	143.50	-0.8	25,862	0.00%
2023/02/10	5.1	147.70	5	147.10	147.00	0.1	26,416	0.00%
2023/02/09	3	150.34	1	150.50	150.00	2	26,872	0.01%
2023/02/08	1	151.50	1	151.50	151.50	0	27,255	0.00%
2023/02/07	16	151.13	0	0.00	151.00	16	27,677	0.06%
2023/02/06	9.1	152.05	4	151.00	151.00	5.1	28,290	0.02%
2023/02/03	3	157.50	7.5	158.74	157.00	-4.5	28,298	-0.02%
2023/02/02	0	0.00	3	155.00	156.00	-3	28,433	-0.01%
2023/01/31	0	0.00	1	152.50	152.00	-1	28,789	0.00%
2023/01/30	1	150.50	0	0.00	150.50	1	29,351	0.00%
2023/01/17	1	152.50	2	153.75	152.50	-1	29,516	0.00%
2023/01/16	5	150.50	2	150.25	151.50	3	29,949	0.01%
2023/01/13	1	153.00	1	152.50	152.50	0	30,224	0.00%
2023/01/12	10	155.50	6	152.67	152.50	4	31,040	0.01%
2023/01/11	5	158.10	1	158.00	156.50	4	31,456	0.01%
2023/01/10	2	155.50	2	157.00	155.50	0	31,952	0.00%
2023/01/09	6	156.58	2	155.75	155.00	4	33,062	0.01%
2023/01/06	3	157.17	3	158.17	159.00	0	33,377	0.00%
2023/01/05	2	158.00	2	159.75	156.50	0	33,744	0.00%
2023/01/04	2.1	159.14	1	160.00	156.00	1.1	34,379	0.00%
2023/01/03	71	162.76	71.7	160.02	160.00	-0.7	34,692	0.00%
2022/12/30	2	162.50	24	162.08	163.00	-22	34,774	-0.06%
2022/12/29	5	160.00	1	160.00	160.00	4	35,206	0.01%
2022/12/28	4	160.75	0	0.00	159.00	4	35,835	0.01%
2022/12/27	12	164.88	9	163.72	162.50	3	36,335	0.01%
2022/12/26	9	163.28	0	0.00	162.50	9	37,155	0.02%
2022/12/23	3	167.33	2	166.50	167.50	1	37,680	0.00%
2022/12/22	4	170.88	7	169.07	171.50	-3	37,869	-0.01%
2022/12/21	1	162.50	2.1	163.48	164.00	-1.1	37,883	0.00%
2022/12/20	3	161.67	2	162.49	158.50	1	38,220	0.00%
2022/12/19	57.4	164.24	56.3	161.89	162.00	1.1	38,917	0.00%
2022/12/16	3.1	163.18	10.3	162.67	164.00	-7.2	39,083	-0.02%
2022/12/15	10	154.00	1	154.50	157.00	9	38,991	0.02%
2022/12/14	7	152.50	4	152.00	152.00	3	39,638	0.01%
2022/12/13	2	154.50	8	156.88	155.00	-6	40,008	-0.01%
2022/12/09	10	154.00	1	154.50	154.50	9	41,625	0.02%
2022/12/08	5	150.20	4	151.25	151.00	1	42,498	0.00%
2022/12/07	3.2	151.75	2	154.00	151.50	1.2	44,222	0.00%
2022/12/06	7.1	156.60	1	156.00	152.50	6.1	44,704	0.01%
2022/12/05	1.1	160.43	7	160.57	159.00	-6	45,493	-0.01%
2022/12/02	9	159.06	2	159.50	158.50	7	45,703	0.02%
2022/12/01	1	165.00	14	163.29	162.00	-13	46,812	-0.03%
2022/11/30	2	161.75	2	162.75	163.00	0	46,930	0.00%
2022/11/29	11	157.41	14	158.57	161.00	-3	47,245	-0.01%
2022/11/28	4	159.25	7.9	160.48	157.50	-3.9	47,987	-0.01%
2022/11/25	12	162.88	5	161.50	160.50	7	48,129	0.01%
2022/11/24	13	155.73	15.5	156.85	161.00	-2.5	48,659	-0.01%
2022/11/23	6	153.17	6	154.50	153.50	0	48,593	0.00%
2022/11/21	0.3	148.00	0	0.00	147.50	0.3	49,966	0.00%
2022/11/18	1	150.50	0	0.00	150.50	1	50,925	0.00%
2022/11/16	0	0.00	5	154.00	154.50	-5	53,035	-0.01%
2022/11/15	4.1	154.38	0	0.00	155.00	4.1	54,115	0.01%
2022/11/14	1	154.99	7	154.71	155.50	-6	55,197	-0.01%
2022/11/11	4.6	151.30	10.4	151.30	150.00	-5.8	56,578	-0.01%
2022/11/10	8	151.00	7.6	151.00	151.00	0.4	57,418	0.00%
2022/11/09	1.3	148.00	22	147.52	148.50	-20.7	58,833	-0.04%
2022/11/08	7.1	146.45	2	148.00	147.50	5.1	59,257	0.01%
2022/11/07	6	143.00	2	143.50	143.50	4	59,292	0.01%
2022/11/03	1	132.00	2	133.75	135.00	-1	60,344	0.00%
2022/11/02	2	138.25	0	0.00	137.00	2	61,818	0.00%
2022/11/01	0	0.00	1	135.00	135.00	-1	62,196	0.00%
2022/10/28	2	137.50	0	0.00	137.50	2	62,905	0.00%
2022/10/25	2	138.50	3	139.00	139.00	-1	65,425	0.00%
2022/10/24	0	0.00	1	140.50	137.50	-1	66,456	0.00%
2022/10/21	0	0.00	2	137.50	135.50	-2	67,585	0.00%
2022/10/20	4	134.63	0	0.00	137.00	4	67,859	0.01%
2022/10/19	2	144.25	2	145.25	144.00	0	68,054	0.00%
2022/10/18	0	0.00	4	141.88	141.00	-4	68,950	-0.01%
2022/10/17	7	141.00	1.6	143.31	140.00	5.4	69,802	0.01%
2022/10/14	0	0.00	5	151.40	152.50	-5	70,879	-0.01%
2022/10/13	4.1	145.35	2	150.00	144.50	2.1	71,431	0.00%
2022/10/12	4.7	149.72	5	148.50	147.00	-0.3	73,758	0.00%
2022/10/11	5.1	155.98	2.3	154.77	156.00	2.8	74,873	0.00%
2022/10/07	0	0.00	1	155.00	155.50	-1	76,526	0.00%
2022/10/06	5	152.60	5	153.60	155.50	0	79,300	0.00%
2022/10/05	2	153.50	6	156.25	155.50	-4	80,642	0.00%
2022/10/04	1.4	151.00	1	155.00	150.50	0.4	82,828	0.00%
2022/10/03	2	149.75	0	0.00	149.50	2	84,746	0.00%
2022/09/30	1	145.50	4.4	143.86	146.00	-3.4	89,404	0.00%
2022/09/29	1.1	144.91	4	149.00	144.00	-2.9	92,868	0.00%
2022/09/28	7.4	145.79	1.4	147.57	144.00	6	95,013	0.01%
2022/09/27	3	149.17	3	151.33	153.50	0	96,326	0.00%
2022/09/26	3.3	149.39	3.4	149.32	145.50	-0.2	98,920	0.00%
2022/09/23	2	158.50	5	158.30	158.00	-3	101,954	0.00%
2022/09/22	4.5	160.27	1.1	155.63	156.00	3.4	103,290	0.00%
2022/09/21	4.4	168.89	2	171.50	166.50	2.4	105,540	0.00%
2022/09/20	0.1	171.00	6.1	171.25	172.50	-6	106,936	-0.01%
2022/09/19	16.8	174.18	26	178.35	169.00	-9.2	109,423	-0.01%
2022/09/06	11.4	80.78	11.1	80.71	80.80	0.3	109,750	0.00%
2022/09/05	10	80.43	36	80.22	80.00	-26	110,450	-0.02%
2022/09/02	12	80.88	21.1	82.25	79.70	-9.1	111,134	-0.01%
2022/09/01	8	86.78	14	87.06	86.20	-6	110,104	-0.01%
2022/08/31	11	86.86	61	87.67	88.30	-50	111,154	-0.04%
2022/08/30	3	88.00	10	88.14	88.00	-7	110,653	-0.01%
2022/08/29	15	87.75	8	87.26	87.90	7	110,637	0.01%
2022/08/26	13	93.71	7	94.36	93.50	6	110,403	0.01%
2022/08/25	5	93.42	5.3	93.41	93.20	-0.3	110,452	0.00%
2022/08/24	10	94.20	14.3	93.88	92.10	-4.3	110,843	0.00%
2022/08/23	14	95.29	8	95.41	95.10	6	111,196	0.01%
2022/08/22	15	95.49	7	95.19	95.00	8	111,536	0.01%
2022/08/19	11	98.14	7	98.44	98.00	4	111,307	0.00%
2022/08/18	8	98.33	3	98.80	97.80	5	111,482	0.00%
2022/08/17	12	99.34	7	99.21	98.30	5	111,900	0.00%
2022/08/16	22.3	98.15	25.3	97.90	97.10	-3	112,179	0.00%
2022/08/15	30	100.08	62	99.90	99.50	-32	113,986	-0.03%
2022/08/12	2	103.25	53	103.47	104.00	-51	113,201	-0.05%
2022/08/11	5.5	104.23	1.1	103.97	103.00	4.4	114,580	0.00%
2022/08/10	11	104.55	17	104.65	103.00	-6	113,853	-0.01%
2022/08/09	9	102.56	15	104.43	105.00	-6	113,610	-0.01%
2022/08/08	19	98.07	18	99.61	101.00	1	113,561	0.00%
2022/08/05	13	98.38	74.3	98.09	99.20	-61.3	112,786	-0.05%
2022/08/04	3	92.63	28	92.75	94.00	-25	112,735	-0.02%
2022/08/03	70	94.00	56	93.14	93.20	14	113,100	0.01%
2022/08/02	25	93.60	3	93.43	93.30	22	114,082	0.02%
2022/08/01	31	96.14	26	95.81	96.60	5	114,967	0.00%
2022/07/29	12	95.74	44	95.21	95.50	-32	116,058	-0.03%
2022/07/28	28	92.58	2	92.75	92.00	26	116,037	0.02%
2022/07/27	7	92.87	12	93.02	94.00	-5	116,797	0.00%
2022/07/26	8	91.49	15	91.77	91.70	-7	116,958	-0.01%
2022/07/25	15	92.20	4	92.10	92.10	11	117,984	0.01%
2022/07/22	10	93.99	14	94.91	94.20	-4	117,754	0.00%
2022/07/21	6	91.68	55	92.29	93.00	-49	117,727	-0.04%
2022/07/20	16	90.08	3	91.33	89.70	13	116,996	0.01%
2022/07/19	26.2	91.25	21	91.62	91.60	5.2	117,778	0.00%
2022/07/18	10.3	89.96	10	89.79	89.30	0.3	117,285	0.00%
2022/07/15	23	89.74	2	90.20	89.30	21	117,712	0.02%
2022/07/14	2.2	88.87	25	89.53	90.60	-22.8	118,086	-0.02%
2022/07/13	17	88.98	10	89.05	87.10	7	117,449	0.01%
2022/07/12	24.2	87.65	18	88.53	86.10	6.2	116,723	0.01%
2022/07/11	10	93.01	8	92.75	92.30	2	115,616	0.00%
2022/07/08	126.4	92.98	82.1	93.02	92.70	44.3	115,425	0.04%	大買/
2022/07/07	31	87.55	34	88.27	88.40	-3	114,229	0.00%
2022/07/06	18	87.14	20	87.35	85.80	-2	113,418	0.00%
2022/07/05	45	87.68	43	87.37	87.70	2	112,527	0.00%
2022/07/04	19	80.82	35	81.65	82.50	-16	110,875	-0.01%
2022/07/01	162	84.97	123	85.87	79.80	39	109,978	0.04%	大買/大賣/
2022/06/30	59	85.89	32	86.57	84.60	27	108,135	0.02%
2022/06/29	162.1	93.03	48	91.97	89.00	114.1	106,524	0.11%	大買/鉅額交易
2022/06/28	64.2	107.47	168.2	107.21	108.50	-104	101,371	-0.10%	大賣/鉅額交易
2022/06/27	37	104.80	119.1	104.76	108.50	-82.1	97,932	-0.08%	大賣/
2022/06/24	65.3	99.06	112	99.61	98.70	-46.7	96,001	-0.05%	大賣/
2022/06/23	40.3	99.27	37	99.36	96.10	3.3	95,217	0.00%
2022/06/22	24.5	103.20	7	105.79	102.00	17.5	94,380	0.02%
2022/06/21	8	111.06	12	109.63	110.00	-4	91,420	0.00%
2022/06/20	17.2	114.41	19	113.26	109.50	-1.8	90,332	0.00%
2022/06/17	14.2	119.54	21	118.36	119.50	-6.8	88,054	-0.01%
2022/06/16	84.7	124.35	24	122.00	119.50	60.7	87,782	0.07%
2022/06/15	20.3	129.25	12	130.38	128.00	8.3	87,290	0.01%
2022/06/14	38.2	129.25	11	130.73	131.50	27.2	91,019	0.03%
2022/06/13	34.2	132.45	18	131.97	130.50	16.2	98,088	0.02%
2022/06/10	3	138.33	5	138.50	139.00	-2	101,235	0.00%
2022/06/09	20.2	140.36	3	140.67	140.00	17.2	103,838	0.02%
2022/06/08	1.1	146.32	20	145.53	145.50	-18.9	105,150	-0.02%
2022/06/07	2	145.00	7	144.21	144.50	-5	108,405	0.00%
2022/06/06	31	146.02	4	146.25	143.50	27	112,216	0.02%
2022/06/02	25	144.60	1	145.00	144.50	24	117,494	0.02%
2022/06/01	2	143.25	4	143.38	144.50	-2	122,507	0.00%
2022/05/31	40	142.76	79	141.48	140.50	-39	128,602	-0.03%
2022/05/30	33	144.98	42.5	144.15	144.00	-9.5	130,969	-0.01%
2022/05/27	0	0.00	67	143.46	144.50	-67	133,139	-0.05%
2022/05/26	3	142.67	2	144.50	142.00	1	135,923	0.00%
2022/05/25	11	142.82	7	142.71	143.00	4	137,580	0.00%
2022/05/24	38	145.24	9.2	144.78	142.00	28.8	140,648	0.02%
2022/05/23	35	144.51	17	141.38	144.00	18	141,672	0.01%
2022/05/20	22	136.68	20	135.33	135.00	2	143,505	0.00%
2022/05/19	17	133.21	8	133.56	136.00	9	146,445	0.01%
2022/05/18	3	137.50	0	0.00	137.50	3	147,550	0.00%
2022/05/17	26.2	136.02	36	137.40	135.50	-9.8	148,465	-0.01%
2022/05/16	40	138.31	15	138.83	137.50	25	148,528	0.02%
2022/05/13	5	143.10	19	142.24	143.50	-14	147,529	-0.01%
2022/05/12	47	142.85	10	143.95	139.00	37	148,790	0.02%
2022/05/11	33	146.06	52	146.65	144.50	-19	149,339	-0.01%
2022/05/10	23	145.35	12	148.67	149.00	11	149,834	0.01%
2022/05/09	20	150.10	73.5	150.08	147.00	-53.5	149,854	-0.04%
2022/05/06	40.1	152.06	39	150.14	154.00	1.1	151,677	0.00%
2022/05/05	23	152.26	14.1	152.35	152.50	8.9	151,966	0.01%
2022/05/04	24	152.13	27.1	151.61	151.50	-3.1	151,229	0.00%
2022/05/03	84	145.63	6	145.33	146.50	78	151,034	0.05%
2022/04/29	15	144.93	38.1	144.11	145.00	-23.1	152,395	-0.02%
2022/04/28	7	139.29	34	139.12	138.00	-27	153,466	-0.02%
2022/04/27	11	138.18	5	135.70	140.00	6	153,629	0.00%
2022/04/26	4	140.63	4	139.88	139.00	0	154,336	0.00%
2022/04/25	19	140.92	18	140.61	139.50	1	154,956	0.00%
2022/04/22	16	146.28	24	145.50	147.50	-8	154,411	-0.01%
2022/04/21	19	146.00	4	146.63	145.50	15	155,375	0.01%
2022/04/20	25	143.44	16	143.66	143.50	9	155,690	0.01%
2022/04/19	4	141.63	16	141.16	141.50	-12	156,662	-0.01%
2022/04/18	0	0.00	3	139.83	138.00	-3	157,249	0.00%
2022/04/15	16.5	139.35	22	140.75	141.50	-5.5	158,579	0.00%
2022/04/14	18	140.08	7	140.21	138.00	11	159,052	0.01%
2022/04/13	48	138.90	42	139.13	140.00	6	159,379	0.00%
2022/04/12	34	135.26	35	134.49	134.50	-1	158,970	0.00%
2022/04/11	49	136.72	15	136.77	136.00	34	158,820	0.02%
2022/04/08	40	133.88	9	133.22	135.50	31	160,447	0.02%
2022/04/07	23	130.43	15.4	130.49	128.50	7.6	160,256	0.00%
2022/04/06	22.5	133.76	15	133.57	133.50	7.5	160,346	0.00%
2022/04/01	9	135.56	9	136.72	138.50	0	161,153	0.00%
2022/03/31	1	135.50	6	135.83	135.00	-5	160,612	0.00%
2022/03/30	6	135.00	7	134.79	135.00	-1	160,879	0.00%
2022/03/29	26.2	135.85	13	136.50	135.00	13.2	160,807	0.01%
2022/03/28	22.1	131.71	8	130.63	133.00	14.1	160,703	0.01%
2022/03/25	43.3	134.38	47	135.24	132.50	-3.7	160,740	0.00%
2022/03/24	17.2	141.32	3	141.00	140.50	14.2	159,508	0.01%
2022/03/23	18.3	143.73	19	142.26	143.50	-0.7	159,913	0.00%
2022/03/22	31	143.94	25	143.06	142.50	6	160,671	0.00%
2022/03/21	30	141.93	18	142.00	144.50	12	161,414	0.01%
2022/03/18	18.5	141.44	2	143.00	141.00	16.5	162,524	0.01%
2022/03/17	64.1	144.19	48.1	144.16	146.50	16.1	161,352	0.01%
2022/03/16	73.3	151.45	134.1	155.10	143.00	-60.8	159,444	-0.04%	大賣/
2022/03/15	139	160.32	88	159.67	158.00	51	152,784	0.03%	大買/
2022/03/14	58	164.54	72	163.96	164.50	-14	151,725	-0.01%
2022/03/11	78	159.38	184	157.58	160.00	-106	152,733	-0.07%	大賣/鉅額交易
2022/03/10	68.1	160.64	40.1	159.85	156.00	28	153,533	0.02%
2022/03/09	124.2	152.82	107	153.14	156.00	17.2	153,264	0.01%	大買/大賣/
2022/03/08	51	147.41	104	146.25	147.00	-53	154,489	-0.03%	大賣/
2022/03/07	73	158.27	28.2	156.22	151.00	44.8	149,636	0.03%
2022/03/04	48	163.81	139	162.46	159.00	-91	146,034	-0.06%	大賣/
2022/03/03	28.1	156.83	58	157.42	160.50	-30	141,629	-0.02%
2022/03/02	41	152.00	33.1	151.79	151.50	7.9	141,292	0.01%
2022/03/01	75.1	147.29	85.7	149.39	150.50	-10.6	141,164	-0.01%
2022/02/25	77.3	145.23	48.1	145.43	143.50	29.2	138,574	0.02%
2022/02/24	50	144.89	108	142.38	141.50	-58	137,892	-0.04%	大賣/
2022/02/23	21	145.62	113	146.80	145.00	-92	135,778	-0.07%	大賣/
2022/02/22	103	141.14	132.2	140.07	142.50	-29.2	135,360	-0.02%	大買/大賣/
2022/02/21	86.2	145.26	66.3	145.84	147.00	19.9	132,479	0.02%
2022/02/18	33	139.67	49.1	138.33	141.50	-16.1	130,913	-0.01%
2022/02/17	20	134.58	16	134.91	133.50	4	130,341	0.00%
2022/02/16	38.5	134.18	17.2	134.28	133.50	21.3	130,324	0.02%
2022/02/15	7	131.14	9	132.11	132.00	-2	131,615	0.00%
2022/02/14	180	131.67	18.1	132.88	130.00	161.9	135,142	0.12%	大買/鉅額交易
2022/02/11	10	132.50	32	134.28	131.50	-22	135,823	-0.02%
2022/02/10	40	131.09	32	130.72	132.00	8	137,310	0.01%
2022/02/09	55.2	130.03	57	129.58	129.00	-1.8	141,333	0.00%
2022/02/08	59	127.68	58.2	128.43	129.00	0.8	142,570	0.00%
2022/02/07	25	119.10	22	122.77	124.00	3	142,448	0.00%
2022/01/26	26.1	113.06	1	112.50	113.00	25.1	145,182	0.02%
2022/01/25	4	111.00	12	111.75	110.00	-8	146,927	-0.01%
2022/01/24	9	112.83	10	113.60	115.00	-1	147,622	0.00%
2022/01/21	63.1	118.19	28	119.64	115.50	35.1	148,843	0.02%
2022/01/20	23.1	123.24	5	124.10	124.00	18.1	147,911	0.01%
2022/01/19	40.1	124.27	10	126.80	122.50	30.1	148,513	0.02%
2022/01/18	17	126.62	19	126.61	127.00	-2	148,700	0.00%
2022/01/17	13	127.54	6	127.33	127.00	7	150,741	0.00%
2022/01/14	32	127.39	23.1	126.91	132.00	9	151,250	0.01%
2022/01/13	22	128.64	19	127.47	126.00	3	150,441	0.00%
2022/01/12	27.1	129.74	48	128.71	128.50	-20.9	150,664	-0.01%
2022/01/11	37	136.22	45.1	135.71	134.00	-8.1	150,372	-0.01%
2022/01/10	85.5	138.58	39	137.09	136.50	46.5	153,323	0.03%
2022/01/07	7.2	142.23	23	140.93	140.50	-15.8	153,391	-0.01%
2022/01/06	43	142.87	22	142.05	143.00	21	155,682	0.01%
2022/01/05	28	142.93	23	141.83	141.00	5	157,420	0.00%
2022/01/04	39	140.12	22	139.45	140.50	17	160,365	0.01%
2022/01/03	35.1	140.44	80	138.18	139.50	-44.9	161,661	-0.03%
2021/12/30	13	142.58	23	141.52	142.50	-10	162,803	-0.01%
2021/12/29	32	145.17	43.3	144.33	144.00	-11.3	165,151	-0.01%
2021/12/28	44.1	144.37	24	143.85	143.50	20.1	169,330	0.01%
2021/12/27	2	139.25	6.1	139.75	139.50	-4.1	172,634	0.00%
2021/12/24	6.2	139.16	2	139.50	139.00	4.2	177,210	0.00%
2021/12/23	23	141.37	4	141.38	139.00	19	177,626	0.01%
2021/12/22	9	140.22	6	141.42	140.00	3	178,829	0.00%
2021/12/21	33	139.85	4	138.88	141.50	29	180,705	0.02%
2021/12/20	3.2	140.88	24	138.15	139.00	-20.8	182,485	-0.01%
2021/12/17	12	141.71	8	142.44	140.50	4	184,112	0.00%
2021/12/16	9	139.78	12	140.21	141.00	-3	183,615	0.00%
2021/12/15	42	135.85	20	135.40	138.00	22	183,159	0.01%
2021/12/14	27.1	134.87	9	134.33	133.00	18.1	183,106	0.01%
2021/12/13	5	142.00	24.3	141.78	140.00	-19.3	181,061	-0.01%
2021/12/10	39	142.29	54	141.12	140.00	-15	182,663	-0.01%
2021/12/09	17.1	144.92	31.2	143.80	146.00	-14.1	182,805	-0.01%
2021/12/08	43	147.28	111	144.04	143.50	-68	183,955	-0.04%	大賣/
2021/12/07	92.2	143.11	81.2	143.98	144.00	10.9	183,428	0.01%
2021/12/06	54.1	136.79	116.1	140.20	141.00	-62	181,188	-0.03%	大賣/
2021/12/03	65.1	134.89	18.2	134.95	133.50	46.9	180,240	0.03%
2021/12/02	77	130.96	97.3	130.61	133.00	-20.3	181,513	-0.01%
2021/12/01	10	125.00	8	124.75	124.50	2	179,276	0.00%
2021/11/30	4	123.75	11	123.64	124.50	-7	181,460	0.00%
2021/11/29	30	120.90	35	120.66	120.00	-5	182,714	0.00%
2021/11/26	73	121.34	25	122.82	118.50	48	184,621	0.03%
2021/11/25	36	125.08	64	124.85	124.50	-28	183,392	-0.02%
2021/11/24	10	120.10	12.2	119.63	120.00	-2.2	181,941	0.00%
2021/11/23	48	120.17	14	121.07	119.50	34	182,953	0.02%
2021/11/22	63	119.79	105	120.54	119.50	-42	184,329	-0.02%	大賣/
2021/11/19	43.5	116.95	34	118.90	117.00	9.5	185,580	0.01%
2021/11/18	19	120.18	22.1	120.02	119.00	-3.1	189,398	0.00%
2021/11/17	31	117.98	52.1	117.18	117.00	-21.1	192,811	-0.01%
2021/11/16	47	115.55	114.1	118.61	119.50	-67.1	193,997	-0.03%	大賣/
2021/11/15	12	112.42	9.1	112.77	112.00	2.9	196,466	0.00%
2021/11/12	23	111.33	4	113.38	111.50	19	199,268	0.01%
2021/11/11	61	116.98	16	113.97	109.50	45	198,947	0.02%
2021/11/10	30	122.43	65.1	121.84	120.00	-35.1	197,060	-0.02%
2021/11/09	115	122.07	138.2	123.45	122.00	-23.2	197,592	-0.01%	大買/大賣/
2021/11/08	162.1	117.86	152.2	119.93	124.00	9.9	198,679	0.00%	大買/大賣/
2021/11/05	28	110.95	22	112.59	114.00	6	201,236	0.00%
2021/11/04	42	115.01	32.1	112.24	109.50	9.9	204,910	0.00%
2021/11/03	31.1	110.62	25.3	111.27	112.00	5.9	206,410	0.00%
2021/11/02	26	104.62	27.4	104.97	105.00	-1.4	209,357	0.00%
2021/11/01	5	102.40	3	101.17	100.50	2	210,903	0.00%
2021/10/29	15	98.19	38.1	96.68	99.50	-23.1	213,497	-0.01%
2021/10/28	25	94.41	21	94.91	93.20	4	219,262	0.00%
2021/10/27	19	93.31	3	93.50	92.80	16	228,121	0.01%
2021/10/26	24	95.81	4	95.25	95.10	20	239,233	0.01%
2021/10/25	8	93.85	28.1	93.68	95.30	-20.1	246,483	-0.01%
2021/10/22	22	90.65	9	90.88	89.20	13	254,186	0.01%
2021/10/21	7	93.09	9	92.42	92.20	-2	260,530	0.00%
2021/10/20	7	92.29	7	93.07	91.40	0	265,268	0.00%
2021/10/19	28.1	93.16	22	93.12	91.70	6.1	272,326	0.00%
2021/10/18	55.1	89.20	27	88.82	92.40	28.1	280,299	0.01%
2021/10/15	25	94.88	16	94.01	93.90	9	286,315	0.00%
2021/10/14	29	95.28	31.1	95.33	95.30	-2.1	284,975	0.00%
2021/10/13	11	94.26	26	93.70	92.90	-15	281,702	-0.01%
2021/10/12	51.2	93.56	33	93.55	90.50	18.2	279,732	0.01%
2021/10/08	28	101.41	19	101.43	100.00	9	276,342	0.00%
2021/10/07	17	102.50	9	103.89	102.50	8	276,157	0.00%
2021/10/06	54.1	101.96	92.1	98.86	97.80	-38	273,216	-0.01%
2021/10/05	77.8	99.80	75	102.85	103.00	2.8	270,476	0.00%
2021/10/04	55	104.91	25	106.20	102.50	30	266,654	0.01%
2021/10/01	140.2	115.94	53	116.99	113.50	87.2	262,828	0.03%	大買/
2021/09/30	11	124.64	40	124.00	126.00	-29	258,955	-0.01%
2021/09/29	27.1	123.65	12	123.17	123.00	15.1	266,397	0.01%
2021/09/28	31	126.35	4	125.50	125.50	27	272,286	0.01%
2021/09/27	57	134.82	37	133.93	131.50	20	278,548	0.01%
2021/09/24	12	133.50	35.1	132.68	134.00	-23.1	277,910	-0.01%
2021/09/23	14	127.96	15	128.23	127.50	-1	276,862	0.00%
2021/09/22	28.1	125.12	9	124.89	125.00	19.1	278,003	0.01%
2021/09/17	14	127.71	33	127.50	128.00	-19	278,093	-0.01%
2021/09/16	31	124.97	9	124.28	124.00	22	278,408	0.01%
2021/09/15	54	123.23	45	123.28	124.50	9	279,439	0.00%
2021/09/14	53	127.45	53	125.84	123.50	0	279,133	0.00%
2021/09/13	72	134.94	39	134.18	132.00	33	278,137	0.01%
2021/09/10	43	130.87	55.1	130.93	133.50	-12.1	277,324	0.00%
2021/09/09	18	127.69	9	127.67	126.50	9	276,395	0.00%
2021/09/08	23	127.35	22.9	125.89	126.00	0.1	282,336	0.00%
2021/09/07	20	124.50	42.1	126.71	128.00	-22.1	296,157	-0.01%
2021/09/06	45	122.78	25	119.72	118.00	20	300,566	0.01%
2021/09/03	51.1	125.32	27	124.13	125.50	24.1	306,502	0.01%
2021/09/02	38	128.80	27	128.06	129.50	11	310,347	0.00%
2021/09/01	59	130.25	42.4	130.86	128.50	16.6	315,029	0.01%
2021/08/31	18	137.61	21	139.48	136.00	-3	315,876	0.00%
2021/08/30	10.4	142.84	27	140.69	140.00	-16.6	324,773	-0.01%
2021/08/27	7	141.43	10.1	141.86	141.00	-3.1	330,529	0.00%
2021/08/26	35	142.07	35	142.73	142.50	0	337,701	0.00%
2021/08/25	57	141.22	63	143.44	144.00	-6	346,126	0.00%
2021/08/24	85.1	143.85	45	144.00	140.00	40.1	351,799	0.01%
2021/08/23	24	142.13	73.2	142.25	144.00	-49.2	356,981	-0.01%
2021/08/20	26.1	131.53	32.1	131.56	132.50	-6	363,044	0.00%
2021/08/19	71	133.97	25	132.84	128.00	46	368,882	0.01%
2021/08/18	49	131.38	97	131.98	136.00	-48	373,418	-0.01%
2021/08/17	24.1	129.79	22	128.39	126.50	2.1	379,697	0.00%
2021/08/16	40.1	132.60	27	132.20	130.50	13.1	389,123	0.00%
2021/08/13	121	136.44	22	136.27	130.50	99	396,226	0.02%	大買/
2021/08/12	39	134.79	42	134.65	137.00	-3	405,746	0.00%
2021/08/11	61.7	134.12	59	133.57	132.00	2.7	407,695	0.00%
2021/08/10	73	144.18	70	141.33	139.50	3	403,656	0.00%
2021/08/09	44	144.45	28.1	144.33	142.50	15.9	405,351	0.00%
2021/08/06	62	144.33	92	144.79	142.00	-30	410,188	-0.01%
2021/08/05	39.1	140.09	34	139.15	138.50	5.1	410,472	0.00%
2021/08/04	49	142.93	50	142.82	143.50	-1	413,241	0.00%
2021/08/03	88	142.53	76	141.31	141.00	12	422,017	0.00%
2021/08/02	73	132.02	110	132.52	141.50	-37	419,806	-0.01%	大賣/
2021/07/30	139.5	143.56	57	143.34	132.00	82.5	414,783	0.02%	大買/
2021/07/29	70	139.18	80.8	140.50	144.50	-10.8	409,169	0.00%
2021/07/28	65.2	124.80	92	124.11	131.50	-26.8	407,561	-0.01%
2021/07/27	118	130.88	132	129.85	126.50	-14	407,672	0.00%	大買/大賣/
2021/07/26	90.1	148.63	33.9	146.50	140.50	56.1	408,233	0.01%
2021/07/23	136	147.92	93	150.95	154.00	43	407,402	0.01%	大買/
2021/07/22	111.1	143.80	136	142.89	143.50	-24.9	404,660	-0.01%	大買/大賣/
2021/07/21	251.2	165.29	90	157.29	155.00	161.2	404,151	0.04%	大買/鉅額交易
2021/07/20	5	169.60	0	0.00	169.50	5	400,099	0.00%
2021/07/19	5	186.00	1	186.00	186.00	4	408,762	0.00%
2021/07/16	1	169.00	1	179.00	178.50	0	420,744	0.00%
2021/07/15	1	157.50	32	158.08	163.00	-31	426,675	-0.01%
2021/07/14	3	149.00	29	150.26	148.50	-26	431,418	-0.01%
2021/07/13	3	171.50	70	165.00	165.00	-67	436,403	-0.02%
2021/07/12	0	0.00	47	185.52	183.00	-47	440,608	-0.01%
2021/07/09	10	191.15	1	198.00	187.00	9	444,332	0.00%
2021/07/08	17	199.38	19.2	194.40	207.50	-2.2	453,132	0.00%
2021/07/07	10	202.00	25	212.48	202.00	-15	458,714	0.00%
2021/07/06	168.2	226.22	153.1	224.37	224.00	15.2	463,239	0.00%	大買/大賣/
2021/07/05	110	210.65	210.1	209.58	217.00	-100.1	460,933	-0.02%	大買/大賣/
2021/07/02	195.2	209.84	221	210.81	206.50	-25.9	457,561	-0.01%	大買/大賣/
2021/07/01	132.2	206.69	74	207.68	213.00	58.2	454,472	0.01%	大買/
2021/06/30	38.2	187.22	62.6	193.76	197.00	-24.4	460,040	-0.01%
2021/06/29	71.3	178.47	79	177.25	179.50	-7.7	463,620	0.00%
2021/06/28	11	170.18	41	174.06	176.00	-30	466,807	-0.01%
2021/06/25	32.4	157.47	38	157.11	160.00	-5.6	467,678	0.00%
2021/06/24	91.1	145.18	75.4	146.43	152.00	15.6	469,148	0.00%
2021/06/23	67.2	143.96	119.4	140.33	138.50	-52.2	470,103	-0.01%	大賣/
2021/06/22	19.4	154.64	50	158.11	153.50	-30.7	472,134	-0.01%
2021/06/21	55.2	149.10	93	148.59	152.00	-37.8	474,523	-0.01%
2021/06/18	79.1	138.59	51	138.90	140.00	28.1	481,844	0.01%
2021/06/17	194	133.69	117	133.38	136.50	77	486,053	0.02%	大買/大賣/
2021/06/16	287.4	139.50	138	138.42	133.50	149.4	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	97	129.99	99	131.88	136.00	-2	469,049	0.00%
2021/06/11	67	119.87	114	120.78	124.00	-47	462,202	-0.01%	大賣/
2021/06/10	131	113.79	82	113.01	113.50	49	455,798	0.01%	大買/
2021/06/09	53	117.27	59	118.65	116.00	-6	452,231	0.00%
2021/06/08	31	113.81	80	114.06	115.50	-49	447,647	-0.01%
2021/06/07	103	111.02	121	112.58	110.50	-18	445,887	0.00%	大買/大賣/
2021/06/04	92	119.60	94	118.31	116.50	-2	437,397	0.00%
2021/06/03	93	116.69	150	115.82	119.00	-57	432,526	-0.01%	大賣/
2021/06/02	213	112.30	125	112.06	110.50	88	425,638	0.02%	大買/大賣/
2021/06/01	97	103.63	141.4	104.41	108.00	-44.4	416,036	-0.01%	大賣/
2021/05/31	268	100.89	144	100.43	98.60	124	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	94	91.58	175.6	94.38	96.40	-81.6	400,305	-0.02%	大賣/
2021/05/27	183.2	87.25	163.2	88.12	87.70	20	393,426	0.01%	大買/大賣/
2021/05/26	62.2	83.84	117	83.72	85.60	-54.8	387,304	-0.01%	大賣/
2021/05/25	119.3	84.40	98	83.42	82.40	21.3	379,915	0.01%	大買/
2021/05/24	233	87.72	179	86.60	86.40	54	373,220	0.01%	大買/大賣/
2021/05/21	251	81.94	209.1	82.54	84.70	41.9	366,431	0.01%	大買/大賣/
2021/05/20	199	79.69	154.1	78.79	77.00	44.9	363,426	0.01%	大買/大賣/
2021/05/19	75.1	73.99	70	74.95	76.30	5.1	353,990	0.00%
2021/05/18	27	67.67	268	67.69	69.40	-241	354,300	-0.07%	大賣/鉅額交易
2021/05/17	132.2	65.60	385.3	65.86	63.10	-253.1	355,083	-0.07%	大買/大賣/鉅額交易
2021/05/14	312.2	71.09	202	71.05	70.10	110.2	348,929	0.03%	大買/大賣/鉅額交易
2021/05/13	278	78.93	245	80.25	77.50	33	341,630	0.01%	大買/大賣/
2021/05/12	392	90.56	122	91.46	86.10	270	339,909	0.08%	大買/大賣/鉅額交易
2021/05/11	701	95.41	672.1	95.99	95.60	28.9	338,553	0.01%	大買/大賣/
2021/05/10	265.1	92.22	387	91.71	93.50	-121.9	328,422	-0.04%	大買/大賣/鉅額交易
2021/05/07	315	83.37	302.1	83.42	85.00	12.9	325,581	0.00%	大買/大賣/
2021/05/06	72	82.71	46	82.45	81.10	26	323,968	0.01%
2021/05/05	168.7	77.66	245	78.99	79.90	-76.3	320,740	-0.02%	大買/大賣/
2021/05/04	470	83.52	315	82.54	78.00	155	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	225	84.04	242.1	85.44	86.60	-17.1	313,206	-0.01%	大買/大賣/
2021/04/29	177	77.55	267.7	76.22	79.00	-90.7	311,289	-0.03%	大買/大賣/
2021/04/28	231.1	79.01	111	78.37	76.80	120.1	313,044	0.04%	大買/大賣/鉅額交易
2021/04/27	161	78.68	141	79.13	77.50	20	314,226	0.01%	大買/大賣/
2021/04/26	167	72.71	335	74.69	76.80	-168	312,603	-0.05%	大買/大賣/鉅額交易
2021/04/23	380	72.02	192	72.25	69.90	188	315,745	0.06%	大買/大賣/鉅額交易
2021/04/22	204	79.05	238	78.17	72.90	-34	315,593	-0.01%	大買/大賣/
2021/04/21	210	72.47	263.3	74.62	75.90	-53.3	308,666	-0.02%	大買/大賣/
2021/04/20	222.2	67.51	216	68.01	69.00	6.2	309,304	0.00%	大買/大賣/
2021/04/19	272	66.65	252	67.94	68.00	20	313,097	0.01%	大買/大賣/
2021/04/16	386	59.99	373	60.98	63.30	13	312,672	0.00%	大買/大賣/
2021/04/15	83	59.36	74	59.44	59.00	9	316,287	0.00%
2021/04/14	614	57.75	513	57.52	59.90	101	324,475	0.03%	大買/大賣/鉅額交易
2021/04/13	104	56.35	73	57.75	56.90	31	323,391	0.01%	大買/
2021/04/12	271	53.20	373	54.36	55.00	-102	325,158	-0.03%	大買/大賣/鉅額交易
2021/04/09	99	50.52	66	50.20	50.00	33	327,887	0.01%
2021/04/08	77	51.37	96	52.08	52.30	-19	328,861	-0.01%
2021/04/07	101	49.69	98	50.28	50.50	3	330,502	0.00%	大買/
2021/04/06	235	47.64	205	47.81	49.50	30	339,217	0.01%	大買/大賣/
2021/04/01	156	47.58	265	47.87	47.90	-109	334,420	-0.03%	大買/大賣/鉅額交易
2021/03/31	60	45.33	309.5	45.30	45.50	-249.5	335,169	-0.07%	大賣/鉅額交易
2021/03/30	120	43.89	132	44.58	43.80	-12	332,613	0.00%	大買/大賣/
2021/03/29	152	43.85	162.1	44.20	43.80	-10.1	334,642	0.00%	大買/大賣/
2021/03/26	20	42.47	161	43.41	43.05	-141	338,151	-0.04%	大賣/鉅額交易
2021/03/25	325	42.77	144	42.75	41.70	181	342,399	0.05%	大買/大賣/鉅額交易
2021/03/24	277	42.87	270	43.17	43.70	7	344,151	0.00%	大買/大賣/
2021/03/23	597	44.93	335	45.15	42.75	262	341,620	0.08%	大買/大賣/鉅額交易
2021/03/22	192	44.37	365.7	44.91	45.85	-173.7	335,637	-0.05%	大買/大賣/鉅額交易
2021/03/19	230	42.00	146.3	42.32	41.70	83.8	335,053	0.02%	大買/大賣/
2021/03/18	2	40.90	92.6	41.01	41.65	-90.6	336,025	-0.03%
2021/03/17	167	39.99	169	40.17	40.10	-2	338,081	0.00%	大買/大賣/
2021/03/16	44	39.56	178	39.87	39.60	-134	340,095	-0.04%	大賣/鉅額交易
2021/03/15	38	39.81	54	39.68	40.00	-16	343,638	0.00%
2021/03/12	28	39.06	35	39.03	38.80	-7	346,068	0.00%
2021/03/11	43	38.55	28	38.94	38.15	15	345,247	0.00%
2021/03/10	2	38.23	107	38.73	38.05	-105	343,580	-0.03%	大賣/鉅額交易
2021/03/09	4	37.38	21	38.13	38.40	-17	342,793	0.00%
2021/03/08	7	37.96	25.1	37.77	37.35	-18.1	342,626	-0.01%
2021/03/05	13	37.37	19	37.53	37.30	-6	343,254	0.00%
2021/03/04	20	37.39	28	37.44	37.30	-8	344,270	0.00%
2021/03/03	13	36.80	23	37.45	38.05	-10	345,435	0.00%
2021/03/02	172	38.08	131	38.44	36.50	41	347,418	0.01%	大買/大賣/
2021/02/26	171	37.45	194	37.68	37.95	-23	346,878	-0.01%	大買/大賣/
2021/02/25	15	37.53	76	37.71	37.65	-61	346,065	-0.02%
2021/02/24	218	37.67	184	38.48	36.75	34	346,653	0.01%	大買/大賣/
2021/02/23	199	38.76	94	39.15	38.35	105	345,278	0.03%	大買/鉅額交易
2021/02/22	169	38.90	200	39.36	39.40	-31	343,575	-0.01%	大買/大賣/
2021/02/19	134	37.46	30	36.96	36.85	104	341,444	0.03%	大買/鉅額交易
2021/02/18	306	37.96	424	37.59	37.45	-118	340,564	-0.03%	大買/大賣/鉅額交易
2021/02/17	83	35.80	112	35.36	36.70	-29	334,836	-0.01%	大賣/
2021/02/05	35	33.71	100	33.70	33.70	-65	333,779	-0.02%
2021/02/04	114	33.85	56	33.67	33.95	58	333,977	0.02%	大買/
2021/02/03	191	34.43	183	34.22	33.55	8	335,365	0.00%	大買/大賣/
2021/02/02	313	33.46	420	33.48	34.10	-107	334,637	-0.03%	大買/大賣/鉅額交易
2021/02/01	72	31.38	74	31.27	31.20	-2	332,819	0.00%
2021/01/29	56	31.59	123	32.62	31.20	-67	331,287	-0.02%	大賣/
2021/01/28	102	32.79	31	33.14	33.20	71	329,188	0.02%	大買/
2021/01/27	86	32.63	57	33.09	32.45	29	326,737	0.01%
2021/01/26	249	34.39	77	34.27	33.65	172	324,290	0.05%	大買/鉅額交易
2021/01/25	368	35.68	275	36.06	35.35	93	321,731	0.03%	大買/大賣/
2021/01/22	141	33.52	441	33.12	35.00	-300	317,020	-0.09%	大買/大賣/鉅額交易
2021/01/21	354	32.14	392	32.42	32.10	-38	311,919	-0.01%	大買/大賣/
2021/01/20	246	31.28	218	31.46	30.45	28	307,578	0.01%	大買/大賣/
2021/01/19	168	33.37	188	33.37	32.00	-20	301,961	-0.01%	大買/大賣/
2021/01/18	173	33.29	135	33.17	34.00	38	298,582	0.01%	大買/大賣/
2021/01/15	465	35.85	116	35.77	34.25	349	291,543	0.12%	大買/大賣/鉅額交易
2021/01/14	213	38.11	203	38.42	38.05	10	282,872	0.00%	大買/大賣/
2021/01/13	327	38.14	297	38.05	37.45	30	277,868	0.01%	大買/大賣/
2021/01/12	571	40.33	348	40.77	38.55	223	271,214	0.08%	大買/大賣/鉅額交易
2021/01/11	213	41.56	307	41.88	42.65	-94	263,335	-0.04%	大買/大賣/
2021/01/08	310	39.12	293.5	39.52	40.30	16.5	258,827	0.01%	大買/大賣/
2021/01/07	530	39.55	367	39.02	38.45	163	251,081	0.06%	大買/大賣/鉅額交易
2021/01/06	250	44.05	187.1	44.32	42.55	62.9	239,427	0.03%	大買/大賣/
2021/01/05	569	44.70	531.6	44.48	45.50	37.4	232,855	0.02%	大買/大賣/
2021/01/04	221	43.58	170.5	44.02	44.75	50.5	225,311	0.02%	大買/大賣/
2020/12/31	285	39.10	325	39.45	40.70	-40	217,707	-0.02%	大買/大賣/
2020/12/30	64	37.95	132	37.50	38.20	-68	211,301	-0.03%	大賣/
2020/12/29	411	38.01	382	38.32	38.35	29	206,347	0.01%	大買/大賣/
2020/12/28	15	35.98	64	36.57	36.75	-49	193,655	-0.03%
2020/12/25	139	33.00	211.2	33.52	33.45	-72.2	191,484	-0.04%	大買/大賣/
2020/12/24	252	31.17	250	31.42	31.00	2	186,562	0.00%	大買/大賣/
2020/12/23	337	30.13	317.1	30.38	30.70	19.9	184,624	0.01%	大買/大賣/
2020/12/22	122	31.74	41.2	31.36	30.20	80.8	182,936	0.04%	大買/
2020/12/21	53	32.43	58	32.40	32.55	-5	178,077	0.00%
2020/12/18	17	30.61	99	30.59	30.60	-82	174,642	-0.05%
2020/12/17	18	29.44	48	29.44	29.50	-30	169,195	-0.02%
2020/12/16	20	29.32	351	29.42	29.65	-331	168,328	-0.20%	大賣/鉅額交易
2020/12/15	299	29.89	124.2	28.94	28.65	174.8	165,748	0.11%	大買/大賣/鉅額交易
2020/12/14	171	28.85	225.1	28.73	29.45	-54.1	161,575	-0.03%	大買/大賣/
2020/12/11	176	27.73	271	27.88	27.15	-95	159,719	-0.06%	大買/大賣/
2020/12/10	192	28.73	86	28.59	28.90	106	156,348	0.07%	大買/鉅額交易
2020/12/09	288	28.14	153.2	28.31	28.50	134.8	157,119	0.09%	大買/大賣/鉅額交易
2020/12/08	163	26.32	352.8	25.71	26.65	-189.8	154,716	-0.12%	大買/大賣/鉅額交易
2020/12/07	119	24.62	170.3	24.29	24.25	-51.3	149,613	-0.03%	大買/大賣/
2020/12/04	280	24.62	75	24.35	24.20	205	148,675	0.14%	大買/鉅額交易
2020/12/03	1	24.75	31	24.85	24.75	-30	148,725	-0.02%
2020/12/02	286	24.50	273	24.83	24.65	13	150,359	0.01%	大買/大賣/
2020/12/01	228	24.11	241.3	24.14	24.30	-13.3	149,880	-0.01%	大買/大賣/
2020/11/30	377	25.08	106	25.32	24.70	271	148,944	0.18%	大買/大賣/鉅額交易
2020/11/27	74	24.93	117	24.73	25.10	-43	147,374	-0.03%	大賣/
2020/11/26	147	24.36	162	24.37	24.65	-15	146,402	-0.01%	大買/大賣/
2020/11/25	332	23.90	143	24.17	23.85	189	145,358	0.13%	大買/大賣/鉅額交易
2020/11/24	38	23.73	45	23.46	23.15	-7	142,622	0.00%
2020/11/23	59	23.29	58	23.13	23.45	1	141,379	0.00%
2020/11/20	6	22.18	280	22.33	22.55	-274	141,017	-0.19%	大賣/鉅額交易
2020/11/19	178	21.91	7.5	21.83	21.95	170.5	142,743	0.12%	大買/鉅額交易
2020/11/18	151.1	21.72	188.1	22.05	22.50	-37	140,647	-0.03%	大買/大賣/
2020/11/17	5	21.05	188.3	20.78	21.10	-183.3	137,819	-0.13%	大賣/鉅額交易
2020/11/16	143	20.25	6	20.43	20.50	137	138,620	0.10%	大買/鉅額交易
2020/11/13	186	20.15	142	20.56	20.10	44	139,438	0.03%	大買/大賣/
2020/11/12	130	19.69	17	19.57	19.50	113	138,375	0.08%	大買/鉅額交易
2020/11/11	214	19.62	200	20.05	20.20	14	138,779	0.01%	大買/大賣/
2020/11/10	94	20.71	36	20.45	19.95	58	137,101	0.04%
2020/11/09	13	20.76	132	20.97	21.70	-119	131,851	-0.09%	大賣/鉅額交易
2020/11/06	107	20.02	14.8	20.08	20.35	92.2	128,364	0.07%	大買/
2020/11/05	1	19.75	218	20.05	19.80	-217	127,834	-0.17%	大賣/鉅額交易
2020/11/04	3	19.37	42	19.70	19.80	-39	126,762	-0.03%
2020/11/03	1	19.30	2	19.30	19.25	-1	125,533	0.00%
2020/11/02	18	19.17	10	19.25	19.20	8	124,190	0.01%
2020/10/30	127	18.99	123	18.95	18.90	4	121,735	0.00%	大買/大賣/
2020/10/29	28	18.41	28	18.77	18.95	0	119,885	0.00%
2020/10/28	181	19.47	23	19.42	18.80	158	117,910	0.13%	大買/鉅額交易
2020/10/27	25	19.60	1	19.65	19.65	24	115,403	0.02%
2020/10/26	132	19.05	130	19.36	19.80	2	113,934	0.00%	大買/大賣/
2020/10/23	4	18.61	63	18.49	18.60	-59	109,416	-0.05%
2020/10/22	20	17.80	7	17.75	17.90	13	106,951	0.01%
2020/10/21	11	17.91	23	18.05	17.85	-12	106,336	-0.01%
2020/10/20	10	17.83	30	17.79	17.95	-20	105,733	-0.02%
2020/10/19	65	17.87	24	17.94	17.85	41	104,644	0.04%
2020/10/16	24	17.90	7	17.83	17.65	17	103,316	0.02%
2020/10/15	22	17.36	76	17.27	17.50	-54	101,167	-0.05%
2020/10/14	3	17.15	26	17.08	17.15	-23	99,905	-0.02%
2020/10/13	18	17.04	186	16.93	17.00	-168	98,781	-0.17%	大賣/鉅額交易
2020/10/12	71	16.21	44	16.20	16.30	27	96,201	0.03%
2020/10/08	21	16.45	0	0.00	16.65	21	95,101	0.02%
2020/10/07	101	16.75	28	16.66	16.65	73	94,341	0.08%	大買/
2020/10/06	117	16.21	111	16.35	16.45	6	93,537	0.01%	大買/大賣/
2020/10/05	48	16.08	271	16.37	16.45	-223	92,554	-0.24%	大賣/鉅額交易
2020/09/30	23	15.85	230	15.92	15.85	-207	90,775	-0.23%	大賣/鉅額交易
2020/09/29	235	15.70	17	15.86	15.45	218	89,783	0.24%	大買/鉅額交易
2020/09/28	115	15.50	43	15.50	15.55	72	88,723	0.08%	大買/
2020/09/25	43	15.30	60	15.42	15.40	-17	88,039	-0.02%
2020/09/24	16	14.87	30	14.85	14.80	-14	85,793	-0.02%
2020/09/23	213	15.10	104	15.00	15.20	109	83,579	0.13%	大買/大賣/鉅額交易
2020/09/22	1	15.75	32	15.71	15.80	-31	79,654	-0.04%
2020/09/21	44	15.80	130	15.98	15.80	-86	78,597	-0.11%	大賣/
2020/09/18	60	16.06	33	16.09	16.05	27	77,335	0.03%
2020/09/17	139	16.18	63	16.55	16.10	76	76,254	0.10%	大買/
2020/09/16	91	16.02	51	15.83	16.10	40	74,588	0.05%
2020/09/15	83	16.68	110	16.93	16.90	-27	71,108	-0.04%	大賣/
2020/09/14	151	17.08	65.7	17.08	16.50	85.3	69,318	0.12%	大買/
2020/09/11	122	18.36	58	18.80	17.70	64	64,199	0.10%	大買/
2020/09/10	6	19.15	14	19.18	19.05	-8	60,379	-0.01%
2020/09/09	10.2	18.89	2	18.70	19.00	8.2	59,235	0.01%
2020/09/08	6.5	18.65	9	18.68	18.70	-2.5	57,847	0.00%
2020/09/07	15	19.10	24.2	19.42	18.80	-9.2	55,986	-0.02%
2020/09/04	2	17.88	6	18.28	18.80	-4	52,869	-0.01%
2020/09/03	6	17.77	81	17.69	18.20	-75	51,321	-0.15%
2020/09/02	8	17.33	2	17.45	17.60	6	49,450	0.01%
2020/09/01	14	17.15	47	17.11	17.20	-33	48,390	-0.07%
2020/08/31	46	17.28	27	17.56	17.40	19	46,838	0.04%
2020/08/28	3	16.55	13	16.45	16.35	-10	43,576	-0.02%
2020/08/27	6	16.22	0	0.00	16.25	6	42,409	0.01%
2020/08/26	5	16.46	11	16.49	16.45	-6	41,223	-0.01%
2020/08/25	62	16.28	242	16.30	16.30	-180	39,046	-0.46%	大賣/鉅額交易
2020/08/24	10	15.05	11	15.30	15.20	-1	34,943	0.00%
2020/08/21	76	15.27	128	15.28	15.20	-52	34,183	-0.15%	大賣/
2020/08/20	49.2	15.25	18	15.52	15.00	31.2	32,488	0.10%
2020/08/19	9	15.34	116	15.51	15.40	-107	29,075	-0.37%	大賣/鉅額交易
2020/08/18	70	15.00	47	15.15	15.20	23	26,709	0.09%
2020/08/17	6	14.10	45	14.71	14.90	-39	23,874	-0.16%
2020/08/14	0	0.00	131	13.55	13.55	-131	21,723	-0.60%	大賣/鉅額交易
2020/08/11	20	12.40	0	0.00	12.45	20	18,327	0.11%
2020/08/10	0	0.00	5	12.30	12.50	-5	16,859	-0.03%
2020/08/06	0	0.00	10	11.10	11.15	-10	15,304	-0.07%
2020/08/05	0	0.00	1	11.10	11.05	-1	15,222	-0.01%
2020/07/31	0	0.00	5	11.20	11.00	-5	15,225	-0.03%
2020/07/27	0.5	10.80	0	0.00	10.80	0.5	15,648	0.00%
2020/07/13	7	10.80	2	10.75	10.80	5	16,520	0.03%
2020/07/10	0	0.00	10	11.05	10.75	-10	16,836	-0.06%
2020/07/09	0	0.00	0.1	11.05	11.05	-0.1	16,775	0.00%
2020/07/08	2	11.30	0	0.00	11.15	2	16,764	0.01%
2020/07/06	0	0.00	0.1	11.15	11.15	-0.1	16,800	0.00%
2020/06/30	2	10.75	0	0.00	10.75	2	16,528	0.01%
2020/06/23	0	0.00	1	10.70	10.75	-1	16,845	-0.01%
2020/06/08	1	11.45	0	0.00	11.35	1	17,874	0.01%
2020/06/05	2	11.45	0	0.00	11.40	2	17,760	0.01%
2020/06/04	0	0.00	1	11.30	11.25	-1	17,751	-0.01%
2020/05/29	0	0.00	10	11.00	10.90	-10	17,956	-0.06%
2020/05/28	0	0.00	6	11.15	10.90	-6	17,750	-0.03%
2020/05/27	3	10.95	0	0.00	10.85	3	17,467	0.02%
2020/05/21	0	0.00	7	11.04	11.00	-7	17,444	-0.04%
2020/05/19	0	0.00	2	10.90	10.70	-2	16,592	-0.01%
2020/05/18	0	0.00	0.1	10.65	10.70	-0.1	16,605	0.00%
2020/05/14	10	10.43	0	0.00	10.35	10	16,696	0.06%
2020/05/12	2	10.50	0	0.00	10.50	2	16,654	0.01%
2020/05/11	3	10.85	0	0.00	10.75	3	16,641	0.02%
2020/05/08	10	10.55	0	0.00	10.55	10	16,543	0.06%
2020/05/06	2	10.55	0	0.00	10.55	2	16,635	0.01%
2020/04/29	6	10.75	0	0.00	10.70	6	16,169	0.04%
2020/04/22	1	9.89	0	0.00	9.88	1	16,290	0.01%
2020/04/17	1	10.30	50	10.45	10.25	-49	16,085	-0.30%
2020/04/16	0	0.00	20	10.20	10.30	-20	16,326	-0.12%
2020/04/15	1	10.70	30	10.50	10.35	-29	16,298	-0.18%
2020/04/14	0	0.00	0	10.15	10.15	0	15,993	0.00%
2020/04/10	0	0.00	50	10.29	10.20	-50	16,231	-0.31%
2020/04/06	3	9.00	0	0.00	9.11	3	15,969	0.02%
2020/03/27	20	9.47	0	0.00	9.40	20	15,373	0.13%
2020/03/26	50	9.73	0	0.00	9.67	50	15,138	0.33%
2020/03/25	0	0.00	5	9.86	9.68	-5	15,140	-0.03%
2020/03/23	1	9.24	1	9.24	9.24	-0.1	15,121	0.00%
2020/03/19	0	0.00	10	9.22	9.20	-10	14,834	-0.07%
2020/03/18	210	9.46	103	9.89	9.50	107	14,626	0.73%	大買/大賣/鉅額交易
2020/03/17	23.3	9.45	0	0.00	9.42	23.3	14,397	0.16%
2020/03/16	3	10.02	1	10.35	9.86	2	14,019	0.01%
2020/03/13	2	10.15	0	0.00	10.45	2	13,652	0.01%
2020/03/10	0	0.00	73	11.80	11.70	-73	13,299	-0.55%
2020/03/09	30	11.35	10	11.45	11.40	20	12,959	0.15%
2020/03/05	1	11.85	110	11.85	11.85	-109	12,641	-0.86%	大賣/鉅額交易
2020/03/04	0	0.00	5	11.60	11.55	-5	12,447	-0.04%
2020/02/27	26	11.55	0	0.00	11.55	26	12,396	0.21%
2020/02/26	1	11.60	0	0.00	11.60	1	12,284	0.01%
2020/02/24	2	11.60	0	0.00	11.55	2	12,302	0.02%
2020/02/21	3	11.75	3	11.85	11.75	0	12,615	0.00%
2020/02/20	1	11.95	0	0.00	11.85	1	12,626	0.01%
2020/02/19	0	0.00	8	11.99	11.95	-8	12,545	-0.06%
2020/02/18	0	0.00	3	11.80	11.80	-3	12,318	-0.02%
2020/02/12	6	11.83	5	11.85	11.80	1	12,237	0.01%
2020/02/10	2	11.50	0	0.00	11.50	2	12,262	0.02%
2020/02/04	60	11.40	0	0.00	11.60	60	13,085	0.46%
2020/02/03	15	11.40	4	11.50	11.45	11	13,083	0.08%