長榮 (2603)-德信-新營券商分點個股進出

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
209.0
漲跌
▲1.0
漲幅
+0.48%
成交量
37,345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－德信-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

德信-新營券商分點個股進出
德信-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	12	208.71	1	207.00	209.00	11	49,158	0.02%
2024/05/21	1	211.00	0	0.00	208.00	1	49,412	0.00%
2024/05/20	2	215.00	11.4	212.78	212.50	-9.4	49,147	-0.02%
2024/05/17	2	218.75	7.8	212.59	210.50	-5.8	48,508	-0.01%
2024/05/16	0.1	214.50	13	209.92	217.00	-12.9	47,681	-0.03%
2024/05/15	18	204.08	2	206.00	203.50	16	46,711	0.03%
2024/05/14	3.3	216.65	23.9	214.56	215.00	-20.6	45,871	-0.04%
2024/05/13	5	205.40	5	205.10	205.50	0	43,337	0.00%
2024/05/10	5.1	191.61	39.4	191.12	193.50	-34.3	41,355	-0.08%
2024/05/09	1	179.00	8	179.13	177.50	-7	39,949	-0.02%
2024/05/08	8.5	174.12	0	0.00	172.50	8.5	39,204	0.02%
2024/05/07	0	0.00	10	183.00	178.00	-10	38,428	-0.03%
2024/05/03	4	180.25	0	0.00	180.00	4	38,082	0.01%
2024/05/02	27	183.33	0	0.00	181.50	27	37,955	0.07%
2024/04/30	0	0.00	2	189.50	189.50	-2	37,605	-0.01%
2024/04/29	1	190.50	4.4	191.57	191.50	-3.4	37,284	-0.01%
2024/04/26	0	0.00	4.2	186.17	187.00	-4.2	36,888	-0.01%
2024/04/25	0	0.00	1.3	181.15	181.00	-1.3	36,262	0.00%
2024/04/24	1	180.00	11	178.77	180.00	-10	36,522	-0.03%
2024/04/22	8	176.56	5	178.60	174.00	3	36,681	0.01%
2024/04/19	6	175.33	17	175.91	172.50	-11	36,159	-0.03%
2024/04/17	5	170.70	1	171.00	170.50	4	36,093	0.01%
2024/04/16	5	173.40	0	0.00	170.50	5	36,505	0.01%
2024/04/15	85	175.26	10.1	175.52	178.00	74.9	37,006	0.20%
2024/04/12	1	174.50	2	175.00	176.50	-1	37,086	0.00%
2024/04/11	5	172.50	17	174.12	175.00	-12	37,542	-0.03%
2024/04/10	0.2	169.00	3.1	171.02	169.00	-2.9	38,445	-0.01%
2024/04/09	8	168.50	15	170.73	171.00	-7	39,073	-0.02%
2024/04/08	1	165.50	4	167.50	168.00	-3	39,673	-0.01%
2024/04/03	1.1	166.50	1	165.50	165.00	0.1	39,600	0.00%
2024/04/02	5	164.30	3	164.50	165.50	2	39,719	0.01%
2024/04/01	8	169.31	8	168.94	167.50	0	39,542	0.00%
2024/03/29	5	172.00	13	175.00	172.00	-8	39,509	-0.02%
2024/03/28	4	172.50	27	177.46	176.00	-23	39,026	-0.06%
2024/03/27	0	0.00	13	173.85	175.50	-13	38,886	-0.03%
2024/03/26	2.1	170.53	1	171.50	171.50	1.1	39,666	0.00%
2024/03/25	0	0.00	1	174.50	173.50	-1	40,019	0.00%
2024/03/22	15	172.83	0	0.00	170.00	15	40,849	0.04%
2024/03/21	13	175.69	0	0.00	175.00	13	41,611	0.03%
2024/03/20	4	180.25	11	181.77	176.00	-7	41,532	-0.02%
2024/03/19	5	172.10	19	173.74	177.00	-14	40,415	-0.03%
2024/03/18	8	163.69	20	164.00	164.50	-12	39,780	-0.03%
2024/03/15	37.1	168.20	5	170.50	166.50	32.1	40,039	0.08%
2024/03/14	8.1	187.73	15.1	183.00	183.50	-7	38,795	-0.02%
2024/03/13	5.1	191.03	3	192.83	191.00	2.1	38,018	0.01%
2024/03/12	1	187.50	2.2	185.41	187.50	-1.2	37,317	0.00%
2024/03/11	12	182.71	1	180.50	180.00	11	36,896	0.03%
2024/03/08	40	181.50	6	183.00	179.50	34	36,775	0.09%
2024/03/07	0	0.00	26	176.62	177.50	-26	36,257	-0.07%
2024/03/06	1	173.00	1	171.50	171.50	0	35,864	0.00%
2024/03/05	14	172.96	22	175.72	173.50	-8	35,697	-0.02%
2024/03/04	16	162.78	8	167.31	172.00	8	35,258	0.02%
2024/02/29	21	164.24	7.1	164.94	165.50	14	34,435	0.04%
2024/02/27	0	0.00	0.4	160.75	159.50	-0.4	33,938	0.00%
2024/02/26	1	160.00	2	160.00	160.00	-1	33,830	0.00%
2024/02/23	5	163.00	0	0.00	159.50	5	33,829	0.01%
2024/02/22	0	0.00	9	160.39	162.50	-9	33,543	-0.03%
2024/02/21	1	155.00	21	157.02	155.00	-20	32,882	-0.06%
2024/02/20	0	0.00	9	153.83	153.50	-9	32,583	-0.03%
2024/02/19	1	148.00	2	149.00	149.00	-1	32,553	0.00%
2024/02/16	3	148.33	2.1	149.99	148.00	1	32,785	0.00%
2024/02/15	11	147.23	1	148.00	149.00	10	33,361	0.03%
2024/02/05	15	150.67	0	0.00	152.00	15	33,037	0.05%
2024/02/02	12	151.71	0	0.00	150.00	12	32,998	0.04%
2024/02/01	0	0.00	12	154.58	157.00	-12	32,542	-0.04%
2024/01/31	2	150.50	1	153.00	150.50	1	32,117	0.00%
2024/01/30	0	0.00	4.8	151.71	151.50	-4.8	32,035	-0.01%
2024/01/29	0	0.00	3	151.00	151.50	-3	32,167	-0.01%
2024/01/26	8	151.31	3.8	152.97	151.00	4.2	32,157	0.01%
2024/01/25	4	151.75	0	0.00	151.50	4	32,011	0.01%
2024/01/24	0	0.00	2	156.25	153.50	-2	31,874	-0.01%
2024/01/23	1	155.00	0.1	153.00	152.50	0.9	31,848	0.00%
2024/01/22	4	149.63	1	150.50	152.50	3	31,840	0.01%
2024/01/19	1	155.00	0	0.00	155.00	1	31,526	0.00%
2024/01/18	2	153.00	6	156.00	158.00	-4	31,319	-0.01%
2024/01/17	2	150.25	10	151.00	152.50	-8	30,863	-0.03%
2024/01/16	15	153.67	2.1	153.50	153.50	12.9	30,351	0.04%
2024/01/15	3.1	158.52	0	0.00	158.50	3.1	29,887	0.01%
2024/01/12	0	0.00	6.1	155.09	156.50	-6.1	29,552	-0.02%
2024/01/11	1	148.50	0	0.00	149.00	1	28,933	0.00%
2024/01/09	8.1	151.50	0	0.00	151.50	8.1	28,159	0.03%
2024/01/08	1	161.00	2.1	160.83	160.50	-1.1	27,201	0.00%
2024/01/05	0	0.00	42	162.71	162.50	-42	26,660	-0.16%
2024/01/04	5.1	162.47	5.3	159.72	161.00	-0.2	26,027	0.00%
2024/01/03	1.1	153.98	0	0.00	155.00	1.1	25,080	0.00%
2024/01/02	0	0.00	4	152.00	151.00	-4	24,376	-0.02%
2023/12/29	1	143.00	1	144.00	143.50	0	23,571	0.00%
2023/12/28	5	145.70	0	0.00	143.00	5	23,503	0.02%
2023/12/27	0	0.00	1	148.50	147.00	-1	23,295	0.00%
2023/12/26	1	145.50	3	145.00	146.50	-2	23,118	-0.01%
2023/12/25	45	143.39	2.1	142.21	142.00	42.9	22,603	0.19%
2023/12/22	1	152.50	1	151.50	153.00	0	21,338	0.00%
2023/12/21	1	152.50	2.4	151.42	152.00	-1.4	20,511	-0.01%
2023/12/20	1	145.50	1	147.00	148.00	0	19,284	0.00%
2023/12/19	12	144.67	15.2	146.32	147.00	-3.2	18,551	-0.02%
2023/12/18	5.1	141.96	3.1	139.83	141.50	2	17,480	0.01%
2023/12/15	2	133.50	13.8	133.49	134.00	-11.8	16,324	-0.07%
2023/12/13	0	0.00	2	128.00	129.50	-2	16,287	-0.01%
2023/12/12	0	0.00	7	127.00	129.00	-7	17,166	-0.04%
2023/12/08	0	0.00	5	117.50	118.50	-5	16,123	-0.03%
2023/12/07	2	115.50	1	116.00	115.50	1	16,004	0.01%
2023/12/06	4	116.25	1	117.00	117.00	3	16,028	0.02%
2023/12/05	2	116.50	1	118.50	117.50	1	15,952	0.01%
2023/12/04	11	116.91	21	118.05	118.50	-10	15,627	-0.06%
2023/12/01	0	0.00	9	114.39	114.50	-9	15,074	-0.06%
2023/11/30	5	112.00	0	0.00	112.00	5	15,019	0.03%
2023/11/29	13	112.54	1	114.00	112.00	12	15,059	0.08%
2023/11/28	0	0.00	1	114.50	114.00	-1	14,999	-0.01%
2023/11/24	0	0.00	1	112.50	113.00	-1	14,895	-0.01%
2023/11/22	4	112.75	2	114.00	112.00	2	14,926	0.01%
2023/11/20	1	113.00	0	0.00	114.00	1	14,878	0.01%
2023/11/17	5	115.10	0	0.00	115.00	5	14,806	0.03%
2023/11/16	0	0.00	2	116.50	117.00	-2	14,770	-0.01%
2023/11/15	0	0.00	7.4	115.07	115.50	-7.4	14,653	-0.05%
2023/11/14	2	113.25	7	114.79	114.00	-5	15,129	-0.03%
2023/11/13	6	108.50	1	110.00	108.50	5	14,642	0.03%
2023/11/09	0	0.00	5	109.10	109.00	-5	14,856	-0.03%
2023/11/07	1	108.50	1.2	108.92	108.50	-0.2	15,173	0.00%
2023/11/06	5	109.30	2	109.00	109.00	3	15,305	0.02%
2023/11/03	0	0.00	4	112.00	113.00	-4	15,267	-0.03%
2023/11/02	0	0.00	2	110.25	110.50	-2	15,404	-0.01%
2023/11/01	0	0.00	1	109.00	109.00	-1	15,818	-0.01%
2023/10/31	2	107.50	0	0.00	107.50	2	16,245	0.01%
2023/10/30	2	109.00	0	0.00	110.00	2	16,294	0.01%
2023/10/27	0	0.00	10	107.10	108.00	-10	16,352	-0.06%
2023/10/26	3	104.00	3	105.00	106.50	0	16,883	0.00%
2023/10/25	0	0.00	0.2	105.50	105.50	-0.2	17,495	0.00%
2023/10/24	0	0.00	2	104.00	105.00	-2	17,749	-0.01%
2023/10/23	1	104.00	7	104.00	103.50	-6	18,210	-0.03%
2023/10/20	2	102.50	0	0.00	103.50	2	18,343	0.01%
2023/10/19	1	103.50	3	105.00	103.50	-2	18,547	-0.01%
2023/10/18	4	103.00	3	104.00	102.50	1	18,937	0.01%
2023/10/17	0	0.00	3	104.00	103.00	-3	19,151	-0.02%
2023/10/16	10	103.30	0	0.00	104.00	10	19,727	0.05%
2023/10/13	4	104.50	4.1	104.50	105.00	-0.1	20,186	0.00%
2023/10/12	0	0.00	8	105.13	106.00	-8	20,497	-0.04%
2023/10/11	4	105.13	1	104.50	103.50	3	20,907	0.01%
2023/10/06	2	111.00	2	113.00	111.00	0	21,333	0.00%
2023/10/04	1	109.50	5	109.50	110.00	-4	22,082	-0.02%
2023/10/03	1	112.00	0	0.00	110.50	1	22,392	0.00%
2023/09/27	1	114.50	22	115.50	116.00	-21	24,267	-0.09%
2023/09/22	3	114.00	0	0.00	114.50	3	30,676	0.01%
2023/09/21	101	117.01	101	115.01	115.50	0	32,343	0.00%	大買/大賣/
2023/09/20	6	119.00	0	0.00	117.50	6	32,854	0.02%
2023/09/18	5	119.50	0	0.00	117.00	5	33,391	0.01%
2023/09/15	10	114.75	11.1	117.35	118.50	-1.1	33,494	0.00%
2023/09/14	0	0.00	2	109.00	109.50	-2	32,626	-0.01%
2023/09/11	1	106.50	0	0.00	106.50	1	33,978	0.00%
2023/09/08	20	107.25	14	107.00	107.00	6	34,493	0.02%
2023/09/07	15	107.50	1	107.00	107.00	14	34,795	0.04%
2023/09/05	0	0.00	1.2	108.37	108.50	-1.2	35,164	0.00%
2023/09/04	1	106.00	10	107.35	107.50	-9	35,576	-0.03%
2023/08/30	1	106.00	1	106.00	105.50	0	36,167	0.00%
2023/08/29	0	0.00	2	106.00	105.50	-2	36,398	-0.01%
2023/08/28	3	104.67	0.1	104.50	105.00	2.9	36,584	0.01%
2023/08/25	1	105.50	2	106.50	105.50	-1	36,830	0.00%
2023/08/24	0	0.00	2	106.50	106.00	-2	37,012	-0.01%
2023/08/23	0	0.00	1	107.00	106.50	-1	37,332	0.00%
2023/08/21	27	107.35	25	105.00	105.00	2	37,731	0.01%
2023/08/18	7	108.50	6	108.75	107.00	1	37,575	0.00%
2023/08/17	0	0.00	1	105.00	106.00	-1	36,942	0.00%
2023/08/16	2	105.50	0.7	104.57	104.00	1.3	36,917	0.00%
2023/08/15	1	106.00	0	0.00	106.00	1	36,768	0.00%
2023/08/14	1	106.50	0	0.00	106.50	1	36,783	0.00%
2023/08/11	0	0.00	2	106.50	108.00	-2	36,707	-0.01%
2023/08/10	0	0.00	2	106.00	107.00	-2	36,734	-0.01%
2023/08/09	21	107.48	20	107.00	106.50	1	36,859	0.00%
2023/08/08	5	106.50	0	0.00	107.50	5	36,719	0.01%
2023/08/07	8	106.19	6	106.00	106.50	2	36,651	0.01%
2023/08/04	20	106.00	26.4	108.23	109.00	-6.4	36,474	-0.02%
2023/08/02	0.3	105.00	0	0.00	105.00	0.3	36,055	0.00%
2023/08/01	25	104.50	25	105.50	105.50	0	35,949	0.00%
2023/07/31	2	104.00	5	105.30	104.00	-3	35,838	-0.01%
2023/07/28	4	107.13	2	107.00	107.50	2	35,459	0.01%
2023/07/27	1	102.50	3	103.00	103.00	-2	35,471	-0.01%
2023/07/26	0	0.00	6.2	100.97	102.00	-6.2	35,888	-0.02%
2023/07/25	1.4	99.94	1	99.80	99.70	0.4	35,577	0.00%
2023/07/24	1	99.60	0	0.00	99.30	1	35,591	0.00%
2023/07/21	6	100.08	1	102.00	101.00	5	35,463	0.01%
2023/07/20	1	100.00	4	100.38	101.00	-3	35,242	-0.01%
2023/07/19	54	99.72	52	98.85	98.10	2	34,939	0.01%
2023/07/18	0	0.00	1	99.80	98.60	-1	34,607	0.00%
2023/07/17	5	98.40	17	98.44	98.40	-12	34,323	-0.03%
2023/07/14	18.6	97.23	8.4	98.25	96.50	10.2	34,205	0.03%
2023/07/13	2	96.65	5	96.36	95.90	-3	34,165	-0.01%
2023/07/12	1	100.00	7	100.71	100.50	-6	33,790	-0.02%
2023/07/11	0.1	104.00	10	103.50	104.00	-9.9	33,810	-0.03%
2023/07/10	2	106.00	2	105.75	104.50	0	33,576	0.00%
2023/07/07	7	107.43	4	108.00	108.00	3	33,543	0.01%
2023/07/06	7	106.36	4	105.50	106.50	3	33,027	0.01%
2023/07/05	9	106.00	3.2	105.56	107.00	5.8	32,746	0.02%
2023/07/04	13.1	107.19	9.1	108.80	105.50	4	31,898	0.01%
2023/07/03	3.2	101.03	20.7	100.71	102.50	-17.5	28,846	-0.06%
2023/06/30	8	92.43	11.4	92.68	93.50	-3.4	27,771	-0.01%
2023/06/29	5.4	154.57	31	155.19	155.00	-25.6	25,531	-0.10%
2023/06/28	6	157.33	1	157.50	157.50	5	23,792	0.02%
2023/06/27	0	0.00	2	161.25	161.00	-2	23,207	-0.01%
2023/06/26	2	159.75	14	159.93	160.00	-12	22,956	-0.05%
2023/06/21	8	160.44	0	0.00	158.00	8	22,405	0.04%
2023/06/20	1	162.50	2	163.00	162.50	-1	22,028	0.00%
2023/06/19	5	163.70	1	163.00	162.00	4	21,797	0.02%
2023/06/16	13.1	166.42	5	164.90	166.00	8.1	21,478	0.04%
2023/06/15	2.1	161.81	0	0.00	162.00	2.1	21,093	0.01%
2023/06/14	10	161.50	1.4	159.71	161.50	8.6	21,133	0.04%
2023/06/13	4	157.50	7	156.29	157.00	-3	21,751	-0.01%
2023/06/12	1	155.00	2	155.50	155.50	-1	23,770	0.00%
2023/06/09	0	0.00	2	154.75	155.00	-2	24,470	-0.01%
2023/06/08	0	0.00	10	153.10	154.00	-10	24,993	-0.04%
2023/06/07	0	0.00	1	151.00	151.00	-1	25,857	0.00%
2023/06/06	4.1	151.13	0	0.00	151.50	4.1	26,019	0.02%
2023/06/05	1.1	151.50	2	151.50	151.00	-0.9	26,045	0.00%
2023/06/02	3	152.67	0	0.00	152.50	3	26,017	0.01%
2023/06/01	1.1	153.00	0	0.00	153.50	1.1	26,177	0.00%
2023/05/31	8	154.25	0	0.00	153.00	8	26,502	0.03%
2023/05/30	1	154.50	0	0.00	153.50	1	26,649	0.00%
2023/05/29	2	156.50	12	156.29	157.00	-10	26,666	-0.04%
2023/05/26	0	0.00	3	153.00	152.50	-3	26,727	-0.01%
2023/05/25	7.4	150.64	0	0.00	150.00	7.4	26,905	0.03%
2023/05/23	5	152.10	0	0.00	151.50	5	27,736	0.02%
2023/05/22	0	0.00	7	153.14	153.50	-7	27,619	-0.03%
2023/05/18	0.1	151.50	2	152.00	151.00	-1.9	27,342	-0.01%
2023/05/17	1	151.00	0	0.00	151.00	1	27,418	0.00%
2023/05/16	3	151.17	0	0.00	151.00	3	27,540	0.01%
2023/05/15	3	149.50	5	152.00	152.50	-2	27,598	-0.01%
2023/05/11	5	151.80	0	0.00	151.00	5	27,729	0.02%
2023/05/10	0	0.00	8	154.38	155.00	-8	27,613	-0.03%
2023/05/09	1	151.00	1	151.00	151.00	0	27,411	0.00%
2023/05/08	1	150.00	0	0.00	151.00	1	27,731	0.00%
2023/05/04	10	151.00	1	152.00	150.50	9	28,367	0.03%
2023/05/03	17.1	151.58	2	150.00	150.00	15.1	28,270	0.05%
2023/05/02	13.3	156.45	0	0.00	155.50	13.3	27,680	0.05%
2023/04/28	11	161.95	0	0.00	161.50	11	27,264	0.04%
2023/04/27	4	159.00	0	0.00	159.00	4	27,278	0.01%
2023/04/26	3	161.00	0	0.00	160.00	3	27,299	0.01%
2023/04/25	0	0.00	1	166.00	162.00	-1	27,227	0.00%
2023/04/24	0.2	165.50	0	0.00	165.00	0.2	27,297	0.00%
2023/04/21	2	166.75	1	167.00	166.00	1	27,427	0.00%
2023/04/20	0	0.00	1	170.50	170.50	-1	27,297	0.00%
2023/04/19	1	167.50	0	0.00	168.00	1	27,522	0.00%
2023/04/18	9	174.94	1	172.00	170.00	8	27,398	0.03%
2023/04/17	3	172.50	7	173.50	174.50	-4	27,159	-0.01%
2023/04/14	0	0.00	3	169.00	170.00	-3	26,921	-0.01%
2023/04/13	7	165.00	10	166.90	166.50	-3	26,615	-0.01%
2023/04/12	1	167.50	8	166.38	166.50	-7	26,726	-0.03%
2023/04/11	1.2	165.43	9	165.22	164.50	-7.9	26,529	-0.03%
2023/04/10	11	164.64	2	164.50	163.50	9	26,684	0.03%
2023/04/07	4	162.38	21	161.29	163.50	-17	26,603	-0.06%
2023/04/06	16.6	159.09	11	160.05	158.00	5.6	26,571	0.02%
2023/03/31	1	158.50	2	159.75	158.50	-1	26,943	0.00%
2023/03/30	4	158.38	1	160.00	158.00	3	27,792	0.01%
2023/03/29	11	159.41	5	159.50	158.50	6	28,237	0.02%
2023/03/28	1	160.50	15	161.80	160.50	-14	28,697	-0.05%
2023/03/27	10	158.00	12	160.33	161.00	-2	29,204	-0.01%
2023/03/24	4	159.75	3	160.50	160.50	1	30,143	0.00%
2023/03/23	9	159.00	15	159.20	159.50	-6	30,253	-0.02%
2023/03/22	9	161.00	2	162.25	161.50	7	30,188	0.02%
2023/03/21	12	161.04	0	0.00	160.50	12	30,206	0.04%
2023/03/20	2	162.75	15	163.70	162.00	-13	30,099	-0.04%
2023/03/17	11	161.00	1	161.50	162.00	10	29,846	0.03%
2023/03/16	10	161.95	2	166.25	159.50	8	29,571	0.03%
2023/03/15	32.1	174.82	29.2	174.58	167.00	2.9	28,621	0.01%
2023/03/14	4	166.88	5	169.10	171.00	-1	26,668	0.00%
2023/03/13	0	0.00	7	167.00	170.50	-7	25,971	-0.03%
2023/03/10	22	167.77	13	166.31	165.00	9	25,495	0.04%
2023/03/09	1	161.50	7.9	164.00	164.50	-6.9	24,452	-0.03%
2023/03/08	13	162.50	0	0.00	161.00	13	24,366	0.05%
2023/03/07	0	0.00	1	166.00	166.00	-1	24,298	0.00%
2023/03/06	2	163.00	0	0.00	164.50	2	24,396	0.01%
2023/03/03	5	159.00	6	162.00	163.00	-1	24,567	0.00%
2023/03/02	2	160.50	23	158.89	160.50	-21	24,620	-0.09%
2023/03/01	14	154.75	10	157.75	156.00	4	24,421	0.02%
2023/02/24	6	157.00	8	158.00	157.00	-2	24,337	-0.01%
2023/02/23	0	0.00	11	156.05	158.00	-11	24,160	-0.05%
2023/02/22	16	154.25	0	0.00	152.50	16	23,941	0.07%
2023/02/21	1	153.50	12.4	151.42	155.00	-11.4	23,692	-0.05%
2023/02/20	5	145.50	14	146.82	147.00	-9	23,485	-0.04%
2023/02/17	8.3	145.76	0	0.00	146.00	8.3	23,860	0.03%
2023/02/16	7	146.21	12	147.50	148.00	-5	24,474	-0.02%
2023/02/15	13.3	147.36	0	0.00	146.50	13.3	25,323	0.05%
2023/02/14	5	147.50	22	146.70	149.00	-17	25,695	-0.07%
2023/02/13	5	144.50	1	143.50	143.50	4	25,862	0.02%
2023/02/10	2.4	147.63	8	147.94	147.00	-5.6	26,416	-0.02%
2023/02/09	4	150.50	2	151.50	150.00	2	26,872	0.01%
2023/02/08	2	151.25	2	151.50	151.50	0	27,255	0.00%
2023/02/07	1	151.00	0	0.00	151.00	1	27,677	0.00%
2023/02/06	15	153.70	0	0.00	151.00	15	28,290	0.05%
2023/02/03	6	156.50	3	159.00	157.00	3	28,298	0.01%
2023/02/02	0	0.00	27	155.02	156.00	-27	28,433	-0.09%
2023/02/01	9	151.72	7	152.86	152.00	2	28,501	0.01%
2023/01/31	7.2	151.72	0	0.00	152.00	7.2	28,789	0.03%
2023/01/30	5	151.00	0	0.00	150.50	5	29,351	0.02%
2023/01/17	7	153.36	5	154.50	152.50	2	29,516	0.01%
2023/01/13	5	152.50	8	153.44	152.50	-3	30,224	-0.01%
2023/01/12	4	154.13	1	152.50	152.50	3	31,040	0.01%
2023/01/11	9	156.67	8	157.81	156.50	1	31,456	0.00%
2023/01/10	2	155.25	2.4	156.33	155.50	-0.4	31,952	0.00%
2023/01/09	7	155.57	1	155.00	155.00	6	33,062	0.02%
2023/01/06	3	157.00	3	158.33	159.00	0	33,377	0.00%
2023/01/05	1	158.00	1	156.58	156.50	0	33,744	0.00%
2023/01/04	7	160.29	3	156.67	156.00	4	34,379	0.01%
2023/01/03	4	161.75	1	161.48	160.00	3	34,692	0.01%
2022/12/30	2	163.00	0	0.00	163.00	2	34,774	0.01%
2022/12/29	1	160.00	1	159.00	160.00	0	35,206	0.00%
2022/12/28	15	160.97	9	162.33	159.00	6	35,835	0.02%
2022/12/27	1	163.00	1	165.50	162.50	0	36,335	0.00%
2022/12/26	1	162.50	0	0.00	162.50	1	37,155	0.00%
2022/12/23	2	168.00	2	167.00	167.50	0	37,680	0.00%
2022/12/22	15	167.50	6.2	169.99	171.50	8.8	37,869	0.02%
2022/12/21	0	0.00	17	163.41	164.00	-17	37,883	-0.04%
2022/12/20	14	160.11	6.4	164.23	158.50	7.6	38,220	0.02%
2022/12/16	4	161.63	7.4	162.99	164.00	-3.4	39,083	-0.01%
2022/12/15	3	155.17	15.1	155.83	157.00	-12.1	38,991	-0.03%
2022/12/14	8	152.25	2	152.50	152.00	6	39,638	0.02%
2022/12/13	1	157.50	3.3	156.38	155.00	-2.3	40,008	-0.01%
2022/12/09	3	151.67	6	152.67	154.50	-3	41,625	-0.01%
2022/12/08	6	149.83	6	150.58	151.00	0	42,498	0.00%
2022/12/07	2	152.00	2	152.00	151.50	0	44,222	0.00%
2022/12/06	14.2	154.87	3	159.00	152.50	11.2	44,704	0.03%
2022/12/05	2	158.50	1	159.50	159.00	1	45,493	0.00%
2022/12/02	5	159.70	2	160.50	158.50	3	45,703	0.01%
2022/12/01	3	162.67	1	163.50	162.00	2	46,812	0.00%
2022/11/30	1	161.00	2	162.75	163.00	-1	46,930	0.00%
2022/11/28	4	158.88	5	160.10	157.50	-1	47,987	0.00%
2022/11/25	2	163.25	5	161.80	160.50	-3	48,129	-0.01%
2022/11/24	4	160.50	9.3	157.04	161.00	-5.3	48,659	-0.01%
2022/11/23	3	154.00	7	153.71	153.50	-4	48,593	-0.01%
2022/11/22	1	149.50	5	149.90	150.50	-4	48,960	-0.01%
2022/11/21	5.2	147.88	1.1	148.45	147.50	4.1	49,966	0.01%
2022/11/18	3	152.17	1	152.50	150.50	2	50,925	0.00%
2022/11/17	3	155.00	2	155.00	154.00	1	52,546	0.00%
2022/11/16	4	154.50	7.1	155.01	154.50	-3.1	53,035	-0.01%
2022/11/15	17	154.97	8	156.50	155.00	9	54,115	0.02%
2022/11/14	1	155.50	7	154.57	155.50	-6	55,197	-0.01%
2022/11/11	5	152.80	1	155.00	150.00	4	56,578	0.01%
2022/11/10	13	150.96	15	151.00	151.00	-2	57,418	0.00%
2022/11/09	17	148.06	10	148.50	148.50	7	58,833	0.01%
2022/11/08	13	147.42	16	149.75	147.50	-3	59,257	-0.01%
2022/11/07	18	142.11	21	143.74	143.50	-3	59,292	-0.01%
2022/11/04	0	0.00	4	138.13	139.00	-4	59,938	-0.01%
2022/11/03	9.1	132.36	8	134.06	135.00	1.1	60,344	0.00%
2022/11/02	4	136.75	8	139.13	137.00	-4	61,818	-0.01%
2022/11/01	6	135.67	2.4	137.92	135.00	3.6	62,196	0.01%
2022/10/31	3	136.00	1	135.50	137.50	2	62,743	0.00%
2022/10/28	5	138.20	0	0.00	137.50	5	62,905	0.01%
2022/10/27	2	142.25	8	141.56	142.50	-6	63,650	-0.01%
2022/10/26	6	136.17	10	135.35	139.00	-4	64,661	-0.01%
2022/10/25	4	139.00	3	138.83	139.00	1	65,425	0.00%
2022/10/24	7	139.36	5	142.10	137.50	2	66,456	0.00%
2022/10/21	2	138.25	10	137.15	135.50	-8	67,585	-0.01%
2022/10/20	13.4	134.84	3	135.83	137.00	10.4	67,859	0.02%
2022/10/19	3	143.33	7	144.14	144.00	-4	68,054	-0.01%
2022/10/18	10	141.50	0	0.00	141.00	10	68,950	0.01%
2022/10/17	8	138.88	12	138.33	140.00	-4	69,802	-0.01%
2022/10/14	11	152.45	24	151.67	152.50	-13	70,879	-0.02%
2022/10/13	21.1	146.35	16	146.13	144.50	5.1	71,431	0.01%
2022/10/12	3.4	149.26	2	147.50	147.00	1.4	73,758	0.00%
2022/10/11	4	155.50	22	155.80	156.00	-18	74,873	-0.02%
2022/10/07	5	155.20	3	155.17	155.50	2	76,526	0.00%
2022/10/06	10	152.50	8	152.94	155.50	2	79,300	0.00%
2022/10/05	5	155.40	7	154.79	155.50	-2	80,642	0.00%
2022/10/04	8.1	151.49	4	151.63	150.50	4.1	82,828	0.00%
2022/10/03	14	150.39	10.2	151.27	149.50	3.8	84,746	0.00%
2022/09/30	11	139.82	15.6	141.85	146.00	-4.6	89,404	-0.01%
2022/09/29	8	146.63	8	148.63	144.00	0	92,868	0.00%
2022/09/28	8	147.13	3	145.83	144.00	5	95,013	0.01%
2022/09/27	12	153.58	21.6	150.14	153.50	-9.6	96,326	-0.01%
2022/09/26	22.2	148.46	16	149.50	145.50	6.2	98,920	0.01%
2022/09/23	2	158.25	6	159.08	158.00	-4	101,954	0.00%
2022/09/22	11.6	158.39	1	162.48	156.00	10.6	103,290	0.01%
2022/09/21	2.1	168.93	5.4	168.72	166.50	-3.3	105,540	0.00%
2022/09/20	0.8	171.00	1.2	172.00	172.50	-0.4	106,936	0.00%
2022/09/19	8.1	177.06	3.4	175.62	169.00	4.7	109,423	0.00%
2022/09/06	4.6	81.68	25	81.01	80.80	-20.4	109,750	-0.02%
2022/09/05	9	80.21	3	80.60	80.00	6	110,450	0.01%
2022/09/02	31.5	81.82	5	83.22	79.70	26.5	111,134	0.02%
2022/09/01	8.5	87.01	8	87.44	86.20	0.5	110,104	0.00%
2022/08/31	7	86.81	13	88.26	88.30	-6	111,154	-0.01%
2022/08/30	1.5	88.27	0	0.00	88.00	1.5	110,653	0.00%
2022/08/29	15.1	87.80	1	87.60	87.90	14.1	110,637	0.01%
2022/08/26	0.1	93.70	6	94.45	93.50	-5.9	110,403	-0.01%
2022/08/25	3	93.10	9	93.70	93.20	-6	110,452	-0.01%
2022/08/24	28.1	94.72	1	94.90	92.10	27.1	110,843	0.02%
2022/08/23	0	0.00	6	95.03	95.10	-6	111,196	-0.01%
2022/08/22	7	95.41	5	95.42	95.00	2	111,536	0.00%
2022/08/19	3	98.70	10.1	98.40	98.00	-7.1	111,307	-0.01%
2022/08/18	25	98.09	11	98.84	97.80	14	111,482	0.01%
2022/08/17	10	98.51	17	99.49	98.30	-7	111,900	-0.01%
2022/08/16	31	98.15	3.1	97.97	97.10	27.9	112,179	0.02%
2022/08/15	22	100.36	2	100.00	99.50	20	113,986	0.02%
2022/08/12	1	104.00	5	103.80	104.00	-4	113,201	0.00%
2022/08/11	16.2	103.53	12	105.00	103.00	4.2	114,580	0.00%
2022/08/10	17	103.26	28	104.71	103.00	-11	113,853	-0.01%
2022/08/09	30	101.82	16	104.22	105.00	14	113,610	0.01%
2022/08/08	12	97.99	14.9	99.65	101.00	-2.9	113,561	0.00%
2022/08/05	39	98.84	32.8	97.54	99.20	6.2	112,786	0.01%
2022/08/04	3	92.90	2	92.95	94.00	1	112,735	0.00%
2022/08/03	7	93.04	24.5	93.37	93.20	-17.5	113,100	-0.02%
2022/08/02	22	94.27	0	0.00	93.30	22	114,082	0.02%
2022/08/01	19	95.68	15	96.07	96.60	4	114,967	0.00%
2022/07/29	4	95.78	32	95.55	95.50	-28	116,058	-0.02%
2022/07/28	11	92.94	4	94.38	92.00	7	116,037	0.01%
2022/07/27	5	93.68	24	93.22	94.00	-19	116,797	-0.02%
2022/07/26	12	91.86	9	92.22	91.70	3	116,958	0.00%
2022/07/25	12	92.00	2	92.50	92.10	10	117,984	0.01%
2022/07/22	13	94.52	12	94.25	94.20	1	117,754	0.00%
2022/07/21	4	92.48	13	92.23	93.00	-9	117,727	-0.01%
2022/07/20	9	90.19	6	91.98	89.70	3	116,996	0.00%
2022/07/19	3	91.57	24	91.05	91.60	-21	117,778	-0.02%
2022/07/18	3	89.23	4	90.35	89.30	-1	117,285	0.00%
2022/07/15	9	89.43	4	89.73	89.30	5	117,712	0.00%
2022/07/14	11	89.90	12	89.88	90.60	-1	118,086	0.00%
2022/07/13	8	89.10	8	88.80	87.10	0	117,449	0.00%
2022/07/12	15	86.47	2	85.15	86.10	13	116,723	0.01%
2022/07/11	112	93.14	3	92.60	92.30	109	115,616	0.09%	大買/鉅額交易
2022/07/08	11	92.96	15	93.41	92.70	-4	115,425	0.00%
2022/07/07	6	87.53	19	88.08	88.40	-13	114,229	-0.01%
2022/07/06	27	87.03	10	88.12	85.80	17	113,418	0.01%
2022/07/05	24	84.51	28	86.33	87.70	-4	112,527	0.00%
2022/07/04	13.2	80.71	21	81.46	82.50	-7.8	110,875	-0.01%
2022/07/01	32	82.23	14	84.65	79.80	18	109,978	0.02%
2022/06/30	21	86.40	2	86.05	84.60	19	108,135	0.02%
2022/06/29	46	92.43	15	93.37	89.00	31	106,524	0.03%
2022/06/28	20.1	107.31	12	107.79	108.50	8.1	101,371	0.01%
2022/06/27	10	106.95	10.1	106.61	108.50	-0.1	97,932	0.00%
2022/06/24	5	100.20	13	99.18	98.70	-8	96,001	-0.01%
2022/06/23	15.1	100.26	8	98.86	96.10	7.1	95,217	0.01%
2022/06/22	36.3	102.77	26	102.90	102.00	10.3	94,380	0.01%
2022/06/21	7.1	110.92	6	110.58	110.00	1.1	91,420	0.00%
2022/06/20	11	115.45	3	111.50	109.50	8	90,332	0.01%
2022/06/17	7.1	119.91	7	119.57	119.50	0.1	88,054	0.00%
2022/06/16	8.4	123.68	5	124.70	119.50	3.4	87,782	0.00%
2022/06/15	2	131.00	4	130.25	128.00	-2	87,290	0.00%
2022/06/14	6.1	130.49	43	129.51	131.50	-36.9	91,019	-0.04%
2022/06/13	12.2	133.19	2	133.00	130.50	10.2	98,088	0.01%
2022/06/10	1	138.00	1	139.50	139.00	0	101,235	0.00%
2022/06/09	14	140.39	7	140.79	140.00	7	103,838	0.01%
2022/06/08	24	145.17	104	145.98	145.50	-80	105,150	-0.08%	大賣/
2022/06/07	7	143.79	6	144.50	144.50	1	108,405	0.00%
2022/06/06	7	145.14	4	146.13	143.50	3	112,216	0.00%
2022/06/02	0	0.00	3	145.00	144.50	-3	117,494	0.00%
2022/06/01	100	143.50	11	143.55	144.50	89	122,507	0.07%
2022/05/31	11	142.00	3	142.83	140.50	8	128,602	0.01%
2022/05/30	3	144.50	6	145.42	144.00	-3	130,969	0.00%
2022/05/27	10	143.55	12	144.42	144.50	-2	133,139	0.00%
2022/05/26	8	143.25	3	143.00	142.00	5	135,923	0.00%
2022/05/25	7	142.71	5	141.90	143.00	2	137,580	0.00%
2022/05/24	3	143.33	5	143.70	142.00	-2	140,648	0.00%
2022/05/23	28	138.36	66.6	141.10	144.00	-38.6	141,672	-0.03%
2022/05/20	9	136.06	1	138.00	135.00	8	143,505	0.01%
2022/05/19	16	133.03	8	134.19	136.00	8	146,445	0.01%
2022/05/18	5	137.80	1	138.00	137.50	4	147,550	0.00%
2022/05/17	7	137.71	7	135.50	135.50	0	148,465	0.00%
2022/05/16	20.7	139.12	7	138.14	137.50	13.7	148,528	0.01%
2022/05/13	6	142.58	4	143.13	143.50	2	147,529	0.00%
2022/05/12	12	142.13	6	142.58	139.00	6	148,790	0.00%
2022/05/11	16	146.94	3	145.50	144.50	13	149,339	0.01%
2022/05/10	16	145.81	11	148.00	149.00	5	149,834	0.00%
2022/05/09	19.1	149.67	4	149.63	147.00	15.1	149,854	0.01%
2022/05/06	9	151.94	50	151.16	154.00	-41	151,677	-0.03%
2022/05/05	9	153.44	10	152.30	152.50	-1	151,966	0.00%
2022/05/04	5	151.10	24.1	151.54	151.50	-19.1	151,229	-0.01%
2022/05/03	13	145.00	6	145.83	146.50	7	151,034	0.00%
2022/04/29	12	143.83	21	143.93	145.00	-9	152,395	-0.01%
2022/04/28	4	140.00	3	141.00	138.00	1	153,466	0.00%
2022/04/27	4	138.75	6	137.92	140.00	-2	153,629	0.00%
2022/04/26	9	140.17	5	140.30	139.00	4	154,336	0.00%
2022/04/25	32.1	141.14	9	141.00	139.50	23.1	154,956	0.01%
2022/04/22	6	146.83	19.9	147.20	147.50	-13.9	154,411	-0.01%
2022/04/21	25.2	146.12	10	145.95	145.50	15.2	155,375	0.01%
2022/04/20	6	143.08	8.4	143.36	143.50	-2.4	155,690	0.00%
2022/04/19	5	141.60	13.4	141.66	141.50	-8.4	156,662	-0.01%
2022/04/18	4	140.00	16	138.50	138.00	-12	157,249	-0.01%
2022/04/15	3	141.33	4	140.75	141.50	-1	158,579	0.00%
2022/04/14	4	140.25	3	139.67	138.00	1	159,052	0.00%
2022/04/13	3	139.00	4.1	139.27	140.00	-1.1	159,379	0.00%
2022/04/12	3	134.17	0	0.00	134.50	3	158,970	0.00%
2022/04/11	56	136.69	1	137.50	136.00	55	158,820	0.03%
2022/04/08	3	134.50	10	135.35	135.50	-7	160,447	0.00%
2022/04/07	3.1	130.00	2	132.00	128.50	1.1	160,256	0.00%
2022/04/06	51	134.83	37	134.00	133.50	14	160,346	0.01%
2022/04/01	41	135.49	12	135.92	138.50	29	161,153	0.02%
2022/03/31	0	0.00	6.5	135.54	135.00	-6.5	160,612	0.00%
2022/03/30	16.1	135.03	6	134.58	135.00	10.1	160,879	0.01%
2022/03/29	3.2	136.03	15	137.00	135.00	-11.8	160,807	-0.01%
2022/03/28	6	132.08	63	127.86	133.00	-57	160,703	-0.04%
2022/03/25	26	135.88	6	136.00	132.50	20	160,740	0.01%
2022/03/24	14	141.32	30	143.00	140.50	-16	159,508	-0.01%
2022/03/23	23.2	143.41	2	144.00	143.50	21.2	159,913	0.01%
2022/03/22	275	143.43	3	144.17	142.50	272	160,671	0.17%	大買/鉅額交易
2022/03/21	26	142.31	6	141.42	144.50	20	161,414	0.01%
2022/03/18	15	141.60	14	140.64	141.00	1	162,524	0.00%
2022/03/17	57	143.53	61.1	142.46	146.50	-4.1	161,352	0.00%
2022/03/16	45.2	150.51	88.7	156.43	143.00	-43.5	159,444	-0.03%
2022/03/15	18	161.08	34.3	161.38	158.00	-16.3	152,784	-0.01%
2022/03/14	20	164.18	56.3	163.47	164.50	-36.3	151,725	-0.02%
2022/03/11	38	158.61	22	158.30	160.00	16	152,733	0.01%
2022/03/10	42	160.20	23	159.98	156.00	19	153,533	0.01%
2022/03/09	48	152.10	46	154.60	156.00	2	153,264	0.00%
2022/03/08	44.1	147.70	2	147.00	147.00	42.1	154,489	0.03%
2022/03/07	53	155.42	66	155.35	151.00	-13	149,636	-0.01%
2022/03/04	56.3	166.76	88.1	163.59	159.00	-31.9	146,034	-0.02%
2022/03/03	95	156.27	106.2	157.14	160.50	-11.2	141,629	-0.01%	大賣/
2022/03/02	45	152.52	41	153.27	151.50	4	141,292	0.00%
2022/03/01	16	148.88	36	147.72	150.50	-20	141,164	-0.01%
2022/02/25	23	144.52	30	145.03	143.50	-7	138,574	-0.01%
2022/02/24	34.2	143.82	6	143.33	141.50	28.2	137,892	0.02%
2022/02/23	46	146.40	77	145.53	145.00	-31	135,778	-0.02%
2022/02/22	50	138.23	42.2	141.17	142.50	7.8	135,360	0.01%
2022/02/21	13	145.19	53.5	145.63	147.00	-40.5	132,479	-0.03%
2022/02/18	4	138.00	38	140.25	141.50	-34	130,913	-0.03%
2022/02/17	4	134.75	17	135.50	133.50	-13	130,341	-0.01%
2022/02/16	22	134.48	15	134.13	133.50	7	130,324	0.01%
2022/02/15	17	131.65	15	131.53	132.00	2	131,615	0.00%
2022/02/14	25	132.64	19	132.66	130.00	6	135,142	0.00%
2022/02/11	63.1	133.34	73	132.37	131.50	-9.9	135,823	-0.01%
2022/02/10	24	130.23	40	131.16	132.00	-16	137,310	-0.01%
2022/02/09	22	131.07	7	130.50	129.00	15	141,333	0.01%
2022/02/08	17	128.18	42	129.13	129.00	-25	142,570	-0.02%
2022/02/07	15	117.50	17	120.94	124.00	-2	142,448	0.00%
2022/01/26	5	113.20	6	113.50	113.00	-1	145,182	0.00%
2022/01/25	12.2	111.89	5	112.00	110.00	7.2	146,927	0.00%
2022/01/24	19.2	113.81	15.1	113.51	115.00	4.1	147,622	0.00%
2022/01/21	33.1	118.39	97	115.71	115.50	-63.9	148,843	-0.04%
2022/01/20	26	122.13	24	122.98	124.00	2	147,911	0.00%
2022/01/19	16	123.78	3	124.00	122.50	13	148,513	0.01%
2022/01/18	10	126.85	57	126.56	127.00	-47	148,700	-0.03%
2022/01/17	32.1	127.83	74	128.95	127.00	-41.9	150,741	-0.03%
2022/01/14	7	126.79	14	129.18	132.00	-7	151,250	0.00%
2022/01/13	9	127.39	1	126.50	126.00	8	150,441	0.01%
2022/01/12	46.1	130.02	38	129.34	128.50	8.1	150,664	0.01%
2022/01/11	21	135.00	11	136.00	134.00	10	150,372	0.01%
2022/01/10	12.2	137.00	12	138.04	136.50	0.2	153,323	0.00%
2022/01/07	8	140.63	10	141.15	140.50	-2	153,391	0.00%
2022/01/06	15	143.23	14	143.75	143.00	1	155,682	0.00%
2022/01/05	17.1	140.18	25	141.38	141.00	-7.9	157,420	-0.01%
2022/01/04	9	139.83	12	139.33	140.50	-3	160,365	0.00%
2022/01/03	22	137.71	11	137.64	139.50	11	161,661	0.01%
2021/12/30	7	142.21	1	142.50	142.50	6	162,803	0.00%
2021/12/29	4	144.50	7	145.29	144.00	-3	165,151	0.00%
2021/12/28	69.1	143.99	15	143.17	143.50	54.1	169,330	0.03%
2021/12/27	65	140.20	13	139.58	139.50	52	172,634	0.03%
2021/12/24	15	139.77	24	140.13	139.00	-9	177,210	-0.01%
2021/12/23	5	139.60	18	139.83	139.00	-13	177,626	-0.01%
2021/12/22	14	140.64	6	140.75	140.00	8	178,829	0.00%
2021/12/21	2	140.50	6	140.08	141.50	-4	180,705	0.00%
2021/12/20	14	139.50	70	137.50	139.00	-56	182,485	-0.03%
2021/12/17	80.1	141.16	116	140.68	140.50	-35.9	184,112	-0.02%	大賣/
2021/12/16	32	139.77	51	140.48	141.00	-19	183,615	-0.01%
2021/12/15	103	135.88	6	136.25	138.00	97	183,159	0.05%	大買/
2021/12/14	49	137.27	128	136.75	133.00	-79	183,106	-0.04%	大賣/
2021/12/13	56	140.75	44	141.74	140.00	12	181,061	0.01%
2021/12/10	66.1	140.26	36	140.99	140.00	30.1	182,663	0.02%
2021/12/09	19	144.79	108.1	145.06	146.00	-89.1	182,805	-0.05%	大賣/
2021/12/08	67	144.12	8	146.81	143.50	59	183,955	0.03%
2021/12/07	32	144.08	61	143.29	144.00	-29	183,428	-0.02%
2021/12/06	41	138.60	48	138.93	141.00	-7	181,188	0.00%
2021/12/03	53	135.01	19.4	134.25	133.50	33.6	180,240	0.02%
2021/12/02	14	133.79	88.7	129.63	133.00	-74.7	181,513	-0.04%
2021/12/01	24	123.92	7	124.86	124.50	17	179,276	0.01%
2021/11/30	21	123.21	24	124.02	124.50	-3	181,460	0.00%
2021/11/29	31	120.56	31	121.35	120.00	0	182,714	0.00%
2021/11/26	98	121.44	14	121.14	118.50	84	184,621	0.05%
2021/11/25	8	123.81	28	122.79	124.50	-20	183,392	-0.01%
2021/11/24	3	120.33	3	119.17	120.00	0	181,941	0.00%
2021/11/23	23	120.30	4	121.63	119.50	19	182,953	0.01%
2021/11/22	6	119.83	10.4	120.16	119.50	-4.4	184,329	0.00%
2021/11/19	9	117.11	5	120.50	117.00	4	185,580	0.00%
2021/11/18	9	118.39	100	119.00	119.00	-91	189,398	-0.05%
2021/11/17	36	117.88	55	116.64	117.00	-19	192,811	-0.01%
2021/11/16	7	113.00	25	115.76	119.50	-18	193,997	-0.01%
2021/11/15	35	113.83	1	112.50	112.00	34	196,466	0.02%
2021/11/12	43	111.90	23	112.89	111.50	20	199,268	0.01%
2021/11/11	32	114.20	30	115.68	109.50	2	198,947	0.00%
2021/11/10	35	122.63	23	120.52	120.00	12	197,060	0.01%
2021/11/09	45	122.36	66	122.99	122.00	-21	197,592	-0.01%
2021/11/08	52	118.49	34	118.88	124.00	18	198,679	0.01%
2021/11/05	9	110.33	25	112.04	114.00	-16	201,236	-0.01%
2021/11/04	18	113.72	15	114.50	109.50	3	204,910	0.00%
2021/11/03	13	110.96	40	111.30	112.00	-27	206,410	-0.01%
2021/11/02	8	103.19	48	104.74	105.00	-40	209,357	-0.02%
2021/11/01	23	101.98	25	101.22	100.50	-2	210,903	0.00%
2021/10/29	36	96.12	72.1	97.38	99.50	-36.1	213,497	-0.02%
2021/10/28	20	94.05	41	94.75	93.20	-21	219,262	-0.01%
2021/10/27	25	93.60	21	93.67	92.80	4	228,121	0.00%
2021/10/26	38	95.68	32	96.03	95.10	6	239,233	0.00%
2021/10/25	18	92.26	59	92.62	95.30	-41	246,483	-0.02%
2021/10/22	128	90.39	17	90.37	89.20	111	254,186	0.04%	大買/鉅額交易
2021/10/21	27	92.76	55	92.91	92.20	-28	260,530	-0.01%
2021/10/20	59	92.72	56	93.59	91.40	3	265,268	0.00%
2021/10/19	75	92.96	63	93.44	91.70	12	272,326	0.00%
2021/10/18	83.2	89.19	121	90.01	92.40	-37.8	280,299	-0.01%	大賣/
2021/10/15	40	94.58	135	94.58	93.90	-95	286,315	-0.03%	大賣/
2021/10/14	178	95.10	68	95.69	95.30	110	284,975	0.04%	大買/鉅額交易
2021/10/13	32	94.33	60	94.83	92.90	-28	281,702	-0.01%
2021/10/12	107.1	94.47	210	92.69	90.50	-102.9	279,732	-0.04%	大買/大賣/鉅額交易
2021/10/08	37	101.21	13	102.85	100.00	24	276,342	0.01%
2021/10/07	32	104.34	39	103.08	102.50	-7	276,157	0.00%
2021/10/06	20	99.86	33	98.82	97.80	-13	273,216	0.00%
2021/10/05	47.2	100.10	50.5	101.49	103.00	-3.3	270,476	0.00%
2021/10/04	84	106.33	32.7	106.04	102.50	51.3	266,654	0.02%
2021/10/01	133.3	117.28	60	115.85	113.50	73.3	262,828	0.03%	大買/
2021/09/30	12	126.04	11	124.95	126.00	1	258,955	0.00%
2021/09/29	31	122.81	14	122.82	123.00	17	266,397	0.01%
2021/09/28	20.1	126.18	5	126.30	125.50	15.1	272,286	0.01%
2021/09/27	23	134.43	8	133.56	131.50	15	278,548	0.01%
2021/09/24	9	132.83	36	133.10	134.00	-27	277,910	-0.01%
2021/09/23	1	129.00	4	127.75	127.50	-3	276,862	0.00%
2021/09/22	6	124.83	18	124.89	125.00	-12	278,003	0.00%
2021/09/17	18	127.56	31	127.47	128.00	-13	278,093	0.00%
2021/09/16	2	124.50	3	124.50	124.00	-1	278,408	0.00%
2021/09/15	49	123.77	28	122.25	124.50	21	279,439	0.01%
2021/09/14	51.1	128.35	76	125.00	123.50	-25	279,133	-0.01%
2021/09/13	73	134.01	22	135.00	132.00	51	278,137	0.02%
2021/09/10	44	127.41	36	128.96	133.50	8	277,324	0.00%
2021/09/09	18	126.75	24	126.50	126.50	-6	276,395	0.00%
2021/09/08	10	126.75	12.1	126.21	126.00	-2.1	282,336	0.00%
2021/09/07	20	125.58	40.1	125.76	128.00	-20.1	296,157	-0.01%
2021/09/06	37.6	120.67	12	122.08	118.00	25.6	300,566	0.01%
2021/09/03	53	125.66	12	124.83	125.50	41	306,502	0.01%
2021/09/02	13.2	128.72	27	129.63	129.50	-13.8	310,347	0.00%
2021/09/01	157.8	134.22	18	130.44	128.50	139.8	315,029	0.04%	大買/鉅額交易
2021/08/31	22.3	138.01	6	138.83	136.00	16.3	315,876	0.01%
2021/08/30	18	140.97	7.1	140.64	140.00	10.9	324,773	0.00%
2021/08/27	18	141.03	51	142.56	141.00	-33	330,529	-0.01%
2021/08/26	68.2	142.05	19	142.13	142.50	49.2	337,701	0.01%
2021/08/25	44.2	142.22	39	142.06	144.00	5.2	346,126	0.00%
2021/08/24	73	142.85	37.2	143.93	140.00	35.8	351,799	0.01%
2021/08/23	27	140.30	59.3	141.94	144.00	-32.2	356,981	-0.01%
2021/08/20	49.3	130.87	45	132.13	132.50	4.3	363,044	0.00%
2021/08/19	63.1	133.83	43	132.12	128.00	20.1	368,882	0.01%
2021/08/18	19.1	126.62	39.2	130.36	136.00	-20.1	373,418	-0.01%
2021/08/17	13.2	128.56	5	129.30	126.50	8.2	379,697	0.00%
2021/08/16	23.1	132.52	6.1	133.24	130.50	17	389,123	0.00%
2021/08/13	40.2	136.60	57.2	136.72	130.50	-17.1	396,226	0.00%
2021/08/12	26.3	133.32	13.3	134.56	137.00	13	405,746	0.00%
2021/08/11	88.3	133.71	65	134.15	132.00	23.3	407,695	0.01%
2021/08/10	74.2	144.03	54.2	144.43	139.50	20	403,656	0.00%
2021/08/09	40	144.00	30	145.53	142.50	10	405,351	0.00%
2021/08/06	88.1	143.10	111.3	144.43	142.00	-23.2	410,188	-0.01%	大賣/
2021/08/05	89	140.04	22	139.55	138.50	67	410,472	0.02%
2021/08/04	23.4	142.36	74	142.31	143.50	-50.6	413,241	-0.01%
2021/08/03	141.1	140.50	91.4	143.23	141.00	49.7	422,017	0.01%	大買/
2021/08/02	63	132.06	88	133.95	141.50	-25	419,806	-0.01%
2021/07/30	129	142.22	97.2	140.72	132.00	31.8	414,783	0.01%	大買/
2021/07/29	72.2	137.80	59.3	140.13	144.50	12.9	409,169	0.00%
2021/07/28	122.1	124.29	81.5	125.45	131.50	40.7	407,561	0.01%	大買/
2021/07/27	73.4	131.05	43	131.72	126.50	30.4	407,672	0.01%
2021/07/26	51.1	147.42	177	148.86	140.50	-125.9	408,233	-0.03%	大賣/鉅額交易
2021/07/23	97.2	148.23	54.2	150.24	154.00	43.1	407,402	0.01%
2021/07/22	115.2	145.98	51	143.15	143.50	64.2	404,660	0.02%	大買/
2021/07/21	151.6	162.92	98	164.67	155.00	53.6	404,151	0.01%	大買/
2021/07/20	4.1	171.46	3	180.00	169.50	1.1	400,099	0.00%
2021/07/19	0	187.50	0	0.00	186.00	0	408,762	0.00%
2021/07/15	19	154.00	1	163.00	163.00	18	426,675	0.00%
2021/07/14	7	154.64	20	152.78	148.50	-13	431,418	0.00%
2021/07/13	2	165.00	20	172.50	165.00	-18	436,403	0.00%
2021/07/12	2	187.00	3	179.17	183.00	-1	440,608	0.00%
2021/07/09	33.1	196.70	4.5	198.61	187.00	28.6	444,332	0.01%
2021/07/08	3	182.00	39	192.21	207.50	-36	453,132	-0.01%
2021/07/07	4	215.50	47.2	208.28	202.00	-43.2	458,714	-0.01%
2021/07/06	135	222.33	132.1	225.78	224.00	2.9	463,239	0.00%	大買/大賣/
2021/07/05	33.7	209.15	55	207.89	217.00	-21.4	460,933	0.00%
2021/07/02	99.2	210.60	60.5	205.81	206.50	38.7	457,561	0.01%
2021/07/01	48	203.95	43	208.69	213.00	5	454,472	0.00%
2021/06/30	28.5	191.49	30	192.88	197.00	-1.5	460,040	0.00%
2021/06/29	22	176.02	64	177.95	179.50	-42	463,620	-0.01%
2021/06/28	4	168.00	48.2	170.50	176.00	-44.2	466,807	-0.01%
2021/06/25	13	156.69	45.1	156.51	160.00	-32.1	467,678	-0.01%
2021/06/24	29.1	144.31	41.7	148.84	152.00	-12.6	469,148	0.00%
2021/06/23	55.2	143.95	231	141.14	138.50	-175.8	470,103	-0.04%	大賣/鉅額交易
2021/06/22	47	156.00	35	156.30	153.50	12	472,134	0.00%
2021/06/21	37	146.49	21	147.88	152.00	16	474,523	0.00%
2021/06/18	54	138.38	55	136.81	140.00	-1	481,844	0.00%
2021/06/17	87	133.70	101	132.16	136.50	-14	486,053	0.00%	大賣/
2021/06/16	321.2	139.74	317	138.02	133.50	4.2	482,407	0.00%	大買/大賣/
2021/06/15	94	130.11	67.4	132.45	136.00	26.6	469,049	0.01%
2021/06/11	87	119.46	110	120.01	124.00	-23	462,202	0.00%	大賣/
2021/06/10	45.1	112.71	80	112.31	113.50	-34.9	455,798	-0.01%
2021/06/09	180	117.14	133	118.15	116.00	47	452,231	0.01%	大買/大賣/
2021/06/08	92.1	114.52	41	114.04	115.50	51.1	447,647	0.01%
2021/06/07	165.1	114.87	209	112.84	110.50	-43.9	445,887	-0.01%	大買/大賣/
2021/06/04	146	118.95	125	118.76	116.50	21	437,397	0.00%	大買/大賣/
2021/06/03	107	115.42	221.4	114.70	119.00	-114.4	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	215.1	111.57	83	112.61	110.50	132.1	425,638	0.03%	大買/鉅額交易
2021/06/01	48	101.98	97	103.69	108.00	-49	416,036	-0.01%
2021/05/31	105	101.07	58	100.66	98.60	47	408,878	0.01%	大買/
2021/05/28	63	90.47	86	92.11	96.40	-23	400,305	-0.01%
2021/05/27	144	87.59	126	87.84	87.70	18	393,426	0.00%	大買/大賣/
2021/05/26	121	82.60	142	83.92	85.60	-21	387,304	-0.01%	大買/大賣/
2021/05/25	103	84.75	53	85.31	82.40	50	379,915	0.01%	大買/
2021/05/24	119	88.08	125	88.39	86.40	-6	373,220	0.00%	大買/大賣/
2021/05/21	39	81.93	73	82.19	84.70	-34	366,431	-0.01%
2021/05/20	72	79.31	62	79.55	77.00	10	363,426	0.00%
2021/05/19	21	75.01	19	74.78	76.30	2	353,990	0.00%
2021/05/18	1	67.80	30	67.61	69.40	-29	354,300	-0.01%
2021/05/17	52	66.57	43	66.10	63.10	9	355,083	0.00%
2021/05/14	79	72.86	95.3	70.31	70.10	-16.3	348,929	0.00%
2021/05/13	92	78.92	80	78.82	77.50	12	341,630	0.00%
2021/05/12	93	89.82	92	91.20	86.10	1	339,909	0.00%
2021/05/11	195	94.56	61	94.33	95.60	134	338,553	0.04%	大買/鉅額交易
2021/05/10	10	91.42	152	92.57	93.50	-142	328,422	-0.04%	大賣/鉅額交易
2021/05/07	136	83.00	83.2	83.10	85.00	52.8	325,581	0.02%	大買/
2021/05/06	64	82.25	39	82.03	81.10	25	323,968	0.01%
2021/05/05	69	77.70	124.1	80.04	79.90	-55.1	320,740	-0.02%	大賣/
2021/05/04	275	80.80	80	80.32	78.00	195	317,797	0.06%	大買/鉅額交易
2021/05/03	68	84.85	49	84.85	86.60	19	313,206	0.01%
2021/04/29	49	75.69	28	77.14	79.00	21	311,289	0.01%
2021/04/28	83	78.38	82	77.82	76.80	1	313,044	0.00%
2021/04/27	106	78.84	92	79.03	77.50	14	314,226	0.00%	大買/
2021/04/26	33	74.16	52	74.48	76.80	-19	312,603	-0.01%
2021/04/23	128.6	71.01	118	71.73	69.90	10.6	315,745	0.00%	大買/大賣/
2021/04/22	93	77.67	70	78.93	72.90	23	315,593	0.01%
2021/04/21	58	73.48	62	73.85	75.90	-4	308,666	0.00%
2021/04/20	62	68.05	43	68.40	69.00	19	309,304	0.01%
2021/04/19	45	67.27	71.3	67.40	68.00	-26.3	313,097	-0.01%
2021/04/16	37	62.04	32	62.05	63.30	5	312,672	0.00%
2021/04/15	30	59.43	17	59.85	59.00	13	316,287	0.00%
2021/04/14	49	57.14	37	57.80	59.90	12	324,475	0.00%
2021/04/13	34	56.51	27	56.40	56.90	7	323,391	0.00%
2021/04/12	14	53.54	42	54.52	55.00	-28	325,158	-0.01%
2021/04/09	51	50.87	31	50.67	50.00	20	327,887	0.01%
2021/04/08	94	51.42	126	52.13	52.30	-32	328,861	-0.01%	大賣/
2021/04/07	102	50.09	67	50.44	50.50	35	330,502	0.01%	大買/
2021/04/06	124	49.02	111	48.79	49.50	13	339,217	0.00%	大買/大賣/
2021/04/01	47	47.65	49	47.55	47.90	-2	334,420	0.00%
2021/03/31	38.4	44.96	59	45.50	45.50	-20.6	335,169	-0.01%
2021/03/30	13	43.95	4.2	44.20	43.80	8.8	332,613	0.00%
2021/03/29	18	43.45	102	44.05	43.80	-84	334,642	-0.03%	大賣/
2021/03/26	4	42.28	42	42.87	43.05	-38	338,151	-0.01%
2021/03/25	49	42.40	42	42.88	41.70	7	342,399	0.00%
2021/03/24	104	43.28	19	43.48	43.70	85	344,151	0.02%	大買/
2021/03/23	84	44.74	40	44.12	42.75	44	341,620	0.01%
2021/03/22	33	44.42	64	45.28	45.85	-31	335,637	-0.01%
2021/03/19	22	41.45	37	41.72	41.70	-15	335,053	0.00%
2021/03/18	16	40.64	70	41.16	41.65	-54	336,025	-0.02%
2021/03/17	26.4	39.92	34	39.99	40.10	-7.6	338,081	0.00%
2021/03/16	24	39.61	13	39.72	39.60	11	340,095	0.00%
2021/03/15	14	39.64	134	39.61	40.00	-120	343,638	-0.03%	大賣/鉅額交易
2021/03/12	13	38.69	30	39.05	38.80	-17	346,068	0.00%
2021/03/11	81	38.99	36	38.76	38.15	45	345,247	0.01%
2021/03/10	21	38.05	35	38.46	38.05	-14	343,580	0.00%
2021/03/09	35	37.46	54	37.86	38.40	-19	342,793	-0.01%
2021/03/08	33	38.16	36	37.78	37.35	-3	342,626	0.00%
2021/03/05	16	37.16	17	37.54	37.30	-1	343,254	0.00%
2021/03/04	22	37.53	5	37.49	37.30	17	344,270	0.00%
2021/03/03	30	36.98	25	37.52	38.05	5	345,435	0.00%
2021/03/02	59	37.91	70	37.86	36.50	-11	347,418	0.00%
2021/02/26	35	36.98	35	37.82	37.95	0	346,878	0.00%
2021/02/25	7	37.42	10	37.58	37.65	-3	346,065	0.00%
2021/02/24	62	37.71	15.1	37.93	36.75	47	346,653	0.01%
2021/02/23	141	38.98	53	39.46	38.35	88	345,278	0.03%	大買/
2021/02/22	29	39.17	85	39.28	39.40	-56	343,575	-0.02%
2021/02/19	44	36.91	20	37.52	36.85	24	341,444	0.01%
2021/02/18	92	37.84	138	37.86	37.45	-46	340,564	-0.01%	大賣/
2021/02/17	130	35.32	275	34.88	36.70	-145	334,836	-0.04%	大買/大賣/鉅額交易
2021/02/05	25	33.77	6	33.89	33.70	19	333,779	0.01%
2021/02/04	27	33.74	25	33.96	33.95	2	333,977	0.00%
2021/02/03	101	34.03	46	34.41	33.55	55	335,365	0.02%	大買/
2021/02/02	31	33.52	94	32.88	34.10	-63	334,637	-0.02%
2021/02/01	51	30.84	57	31.26	31.20	-6	332,819	0.00%
2021/01/29	65	31.75	107	31.94	31.20	-42	331,287	-0.01%	大賣/
2021/01/28	27	32.88	53	32.96	33.20	-26	329,188	-0.01%
2021/01/27	38	32.61	63	33.34	32.45	-25	326,737	-0.01%
2021/01/26	125	33.81	68	33.92	33.65	57	324,290	0.02%	大買/
2021/01/25	134	36.19	139	36.02	35.35	-5	321,731	0.00%	大買/大賣/
2021/01/22	135	34.70	155	33.65	35.00	-20	317,020	-0.01%	大買/大賣/
2021/01/21	105	32.71	41	32.39	32.10	64	311,919	0.02%	大買/
2021/01/20	42	31.19	32	30.94	30.45	10	307,578	0.00%
2021/01/19	172	34.12	79	34.50	32.00	93	301,961	0.03%	大買/
2021/01/18	67	33.09	106	33.29	34.00	-39	298,582	-0.01%	大賣/
2021/01/15	188.3	35.06	44	35.27	34.25	144.3	291,543	0.05%	大買/鉅額交易
2021/01/14	119	38.29	91	38.57	38.05	28	282,872	0.01%	大買/
2021/01/13	91.3	38.20	210	38.48	37.45	-118.7	277,868	-0.04%	大賣/鉅額交易
2021/01/12	214	40.87	120	39.48	38.55	94	271,214	0.03%	大買/大賣/
2021/01/11	103	41.84	101	42.20	42.65	2	263,335	0.00%	大買/大賣/
2021/01/08	122	39.42	115	39.40	40.30	7	258,827	0.00%	大買/大賣/
2021/01/07	238	39.88	178	41.25	38.45	60	251,081	0.02%	大買/大賣/
2021/01/06	199	44.19	133	43.67	42.55	66	239,427	0.03%	大買/大賣/
2021/01/05	130	44.38	100	44.90	45.50	30	232,855	0.01%	大買/
2021/01/04	60	43.25	41	44.10	44.75	19	225,311	0.01%
2020/12/31	75	39.15	114	39.55	40.70	-39	217,707	-0.02%	大賣/
2020/12/30	145	37.80	162	37.93	38.20	-17	211,301	-0.01%	大買/大賣/
2020/12/29	149	37.90	147	37.91	38.35	2	206,347	0.00%	大買/大賣/
2020/12/28	40	35.10	35	36.24	36.75	5	193,655	0.00%
2020/12/25	68	32.90	91	33.28	33.45	-23	191,484	-0.01%
2020/12/24	19	31.25	27	31.29	31.00	-8	186,562	0.00%
2020/12/23	133	30.03	134	29.90	30.70	-1	184,624	0.00%	大買/大賣/
2020/12/22	142	31.60	204.9	31.25	30.20	-62.9	182,936	-0.03%	大買/大賣/
2020/12/21	58	31.75	116	32.25	32.55	-58	178,077	-0.03%	大賣/
2020/12/18	28	30.47	16	30.68	30.60	12	174,642	0.01%
2020/12/17	8	29.76	13	29.50	29.50	-5	169,195	0.00%
2020/12/16	39	29.73	29.1	29.65	29.65	9.9	168,328	0.01%
2020/12/15	68	29.40	28	29.07	28.65	40	165,748	0.02%
2020/12/14	25	28.23	297	28.06	29.45	-272	161,575	-0.17%	大賣/鉅額交易
2020/12/11	8	27.63	301	27.00	27.15	-293	159,719	-0.18%	大賣/鉅額交易
2020/12/10	72	28.65	20	28.81	28.90	52	156,348	0.03%
2020/12/09	20	27.70	119	28.00	28.50	-99	157,119	-0.06%	大賣/
2020/12/08	24	25.84	29	26.47	26.65	-5	154,716	0.00%
2020/12/07	37	24.61	23	24.44	24.25	14	149,613	0.01%
2020/12/04	54	24.49	21	24.49	24.20	33	148,675	0.02%
2020/12/03	3	24.55	18	24.93	24.75	-15	148,725	-0.01%
2020/12/02	203	24.60	33	24.73	24.65	170	150,359	0.11%	大買/鉅額交易
2020/12/01	29	24.00	22	24.06	24.30	7	149,880	0.00%
2020/11/30	1	24.70	4	25.13	24.70	-3	148,944	0.00%
2020/11/27	4	24.61	10.5	24.68	25.10	-6.5	147,374	0.00%
2020/11/26	31	24.25	12	24.34	24.65	19	146,402	0.01%
2020/11/25	6	24.00	4.2	24.13	23.85	1.8	145,358	0.00%
2020/11/24	2	23.25	3	23.63	23.15	-1	142,622	0.00%
2020/11/23	2	23.25	9	23.27	23.45	-7	141,379	0.00%
2020/11/20	23	21.84	31	22.23	22.55	-8	141,017	-0.01%
2020/11/19	45	22.06	10	22.00	21.95	35	142,743	0.02%
2020/11/18	28	21.57	41	21.86	22.50	-13	140,647	-0.01%
2020/11/17	10	21.05	19	21.04	21.10	-9	137,819	-0.01%
2020/11/16	19	20.34	12	20.52	20.50	7	138,620	0.01%
2020/11/13	39	20.03	24	20.21	20.10	15	139,438	0.01%
2020/11/12	8	19.46	3	19.30	19.50	5	138,375	0.00%
2020/11/11	6	19.52	3.2	20.09	20.20	2.8	138,779	0.00%
2020/11/10	173	20.09	100	20.07	19.95	73	137,101	0.05%	大買/
2020/11/09	0	0.00	2	21.28	21.70	-2	131,851	0.00%
2020/11/06	0	0.00	21.7	20.10	20.35	-21.7	128,364	-0.02%
2020/11/05	5	19.90	10	19.97	19.80	-5	127,834	0.00%
2020/11/04	11	19.25	45	19.51	19.80	-34	126,762	-0.03%
2020/11/03	12	19.19	81	19.43	19.25	-69	125,533	-0.05%
2020/11/02	41	19.13	92	19.24	19.20	-51	124,190	-0.04%
2020/10/30	75	18.86	162	19.06	18.90	-87	121,735	-0.07%	大賣/
2020/10/29	176	18.72	4	18.86	18.95	172	119,885	0.14%	大買/鉅額交易
2020/10/28	110	19.27	183	19.36	18.80	-73	117,910	-0.06%	大買/大賣/
2020/10/27	316	19.70	13.2	19.53	19.65	302.9	115,403	0.26%	大買/鉅額交易
2020/10/26	7.8	19.60	9	19.56	19.80	-1.2	113,934	0.00%
2020/10/23	10	18.23	16	18.46	18.60	-6	109,416	-0.01%
2020/10/22	0	0.00	123	17.75	17.90	-123	106,951	-0.12%	大賣/鉅額交易
2020/10/20	0	0.00	452	17.55	17.95	-452	105,733	-0.43%	大賣/鉅額交易
2020/10/16	138	17.84	9	17.84	17.65	129	103,316	0.12%	大買/鉅額交易
2020/10/15	0	0.00	3	17.30	17.50	-3	101,167	0.00%
2020/10/14	9	17.02	6	17.06	17.15	3	99,905	0.00%
2020/10/13	22	16.91	32	16.82	17.00	-10	98,781	-0.01%
2020/10/12	19	16.40	6	16.36	16.30	13	96,201	0.01%
2020/10/08	15	16.55	18	16.52	16.65	-3	95,101	0.00%
2020/10/07	3	16.68	8	16.66	16.65	-5	94,341	-0.01%
2020/10/06	6	16.25	24	16.31	16.45	-18	93,537	-0.02%
2020/10/05	11	16.27	18	16.24	16.45	-7	92,554	-0.01%
2020/09/30	242	15.52	129	15.43	15.85	113	90,775	0.12%	大買/大賣/鉅額交易
2020/09/29	494	15.83	19	15.87	15.45	475	89,783	0.53%	大買/鉅額交易
2020/09/28	2	15.55	5	15.53	15.55	-3	88,723	0.00%
2020/09/25	24	15.28	22	15.48	15.40	2	88,039	0.00%
2020/09/24	38	14.86	40	14.94	14.80	-2	85,793	0.00%
2020/09/23	21	15.28	7	15.12	15.20	14	83,579	0.02%
2020/09/22	37	15.90	132	15.89	15.80	-95	79,654	-0.12%	大賣/
2020/09/21	9	15.91	3	16.10	15.80	6	78,597	0.01%
2020/09/17	41	16.12	27	16.24	16.10	14	76,254	0.02%
2020/09/16	12	16.06	15	15.72	16.10	-3	74,588	0.00%
2020/09/15	51	16.79	1	16.80	16.90	50	71,108	0.07%
2020/09/14	147	16.86	106	17.82	16.50	41	69,318	0.06%	大買/大賣/
2020/09/11	136	17.89	18	19.22	17.70	118	64,199	0.18%	大買/鉅額交易
2020/09/09	5	18.76	59	19.09	19.00	-54	59,235	-0.09%
2020/09/08	22	18.71	44	19.01	18.70	-22	57,847	-0.04%
2020/09/07	118	19.09	33	19.45	18.80	85	55,986	0.15%	大買/
2020/09/04	7	17.99	15	18.11	18.80	-8	52,869	-0.02%
2020/09/03	15	18.03	8	17.68	18.20	7	51,321	0.01%
2020/09/02	5	17.31	6	17.40	17.60	-1	49,450	0.00%
2020/09/01	6	17.13	2	17.08	17.20	4	48,390	0.01%
2020/08/31	140	17.10	148	17.30	17.40	-8	46,838	-0.02%	大買/大賣/
2020/08/28	1	16.25	22	16.48	16.35	-21	43,576	-0.05%
2020/08/27	3	16.28	5	16.45	16.25	-2	42,409	0.00%
2020/08/26	66	16.26	59.6	16.41	16.45	6.4	41,223	0.02%
2020/08/25	15	16.08	69.6	16.06	16.30	-54.6	39,046	-0.14%
2020/08/24	2	15.23	0	0.00	15.20	2	34,943	0.01%
2020/08/21	2	15.25	36	15.45	15.20	-34	34,183	-0.10%
2020/08/20	66	14.93	8	15.31	15.00	58	32,488	0.18%
2020/08/19	5	15.56	7	15.56	15.40	-2	29,075	-0.01%
2020/08/18	36	15.03	8.3	15.12	15.20	27.8	26,709	0.10%
2020/08/17	4	14.50	22	14.68	14.90	-18	23,874	-0.08%
2020/08/14	14	13.11	55	13.50	13.55	-41	21,723	-0.19%
2020/08/13	40	12.50	41	12.55	12.35	-1	19,151	-0.01%
2020/08/12	48	12.05	5	12.10	12.20	43	18,795	0.23%
2020/08/11	5	12.54	7	12.40	12.45	-2	18,327	-0.01%
2020/08/10	5	12.09	20	12.21	12.50	-15	16,859	-0.09%
2020/08/07	0	0.00	5	11.40	11.40	-5	15,756	-0.03%
2020/07/20	0	0.00	10	10.80	10.80	-10	16,096	-0.06%
2020/07/07	0	0.00	5	11.15	11.25	-5	16,658	-0.03%
2020/07/06	0	0.00	5	11.15	11.15	-5	16,800	-0.03%
2020/07/02	1	10.95	0	0.00	10.80	1	16,356	0.01%
2020/06/30	10	10.80	0	0.00	10.75	10	16,528	0.06%
2020/06/19	5	10.80	0	0.00	10.80	5	16,841	0.03%
2020/06/08	0	0.00	10	11.55	11.35	-10	17,874	-0.06%
2020/06/05	0	0.00	10	11.50	11.40	-10	17,760	-0.06%
2020/06/02	0	0.00	7.6	11.25	11.25	-7.6	17,855	-0.04%
2020/05/29	0	0.00	3	10.90	10.90	-3	17,956	-0.02%
2020/05/18	2	10.70	0	0.00	10.70	2	16,605	0.01%
2020/05/15	0	0.00	5	10.40	10.45	-5	16,581	-0.03%
2020/05/14	5	10.35	0	0.00	10.35	5	16,696	0.03%
2020/05/12	20	10.60	0	0.00	10.50	20	16,654	0.12%
2020/05/11	10	10.80	0	0.00	10.75	10	16,641	0.06%
2020/05/07	0	0.00	160	10.60	10.60	-160	16,552	-0.97%	大賣/鉅額交易
2020/05/04	0	0.00	40	10.70	10.75	-40	16,637	-0.24%
2020/04/30	0	0.00	10	11.15	11.10	-10	16,615	-0.06%
2020/04/29	1	10.80	0	0.00	10.70	1	16,169	0.01%
2020/04/24	0	9.98	0	0.00	9.94	0	16,289	0.00%
2020/04/21	100	10.05	0	0.00	9.88	100	16,366	0.61%
2020/04/17	0	0.00	2	10.35	10.25	-2	16,085	-0.01%
2020/04/15	100	10.55	10	10.40	10.35	90	16,298	0.55%
2020/04/14	2	10.10	0	0.00	10.15	2	15,993	0.01%
2020/04/09	10	10.05	10	9.91	10.25	0	16,548	0.00%
2020/04/08	2	9.64	6	9.68	9.66	-4	16,231	-0.02%
2020/04/07	0	0.00	10	9.27	9.26	-10	16,073	-0.06%
2020/04/06	5	9.00	0	0.00	9.11	5	15,969	0.03%
2020/03/31	5	9.17	0	0.00	9.25	5	15,718	0.03%
2020/03/30	0	0.00	2	9.23	9.23	-2	15,543	-0.01%
2020/03/27	13	9.67	0	0.00	9.40	13	15,373	0.08%
2020/03/26	3	9.66	0	0.00	9.67	3	15,138	0.02%
2020/03/05	0	0.00	3	11.85	11.85	-3	12,641	-0.02%
2020/03/02	5	11.50	0	0.00	11.40	5	12,380	0.04%
2020/02/24	8	11.60	0	0.00	11.55	8	12,302	0.07%
2020/02/20	5	11.85	0	0.00	11.85	5	12,626	0.04%
2020/02/19	0	0.00	7	11.93	11.95	-7	12,545	-0.06%
2020/02/17	5	11.55	0	0.00	11.55	5	12,340	0.04%
2020/02/04	2	11.60	0	0.00	11.60	2	13,085	0.02%
2020/02/03	10	11.40	0	0.00	11.45	10	13,083	0.08%
2020/01/30	1	12.10	13.5	12.33	11.80	-12.5	13,347	-0.09%
2020/01/13	0	0.00	15	13.12	13.15	-15	13,088	-0.11%
2020/01/10	0	0.00	45	13.18	13.15	-45	13,087	-0.34%
2020/01/06	0	0.00	2	13.10	13.00	-2	12,401	-0.02%
2020/01/03	0	0.00	9	12.95	13.00	-9	12,096	-0.07%
2020/01/02	0	0.00	23	12.66	12.70	-23	11,649	-0.20%
2019/12/20	5	12.50	0	0.00	12.40	5	11,969	0.04%
2019/12/18	0	0.00	2	12.70	12.65	-2	11,984	-0.02%
2019/12/13	1	12.25	0	0.00	12.40	1	11,696	0.01%
2019/12/12	0	0.00	20	12.25	12.25	-20	11,533	-0.17%
2019/12/05	0	0.00	10	12.30	12.35	-10	11,600	-0.09%
2019/12/03	10	12.40	0	0.00	12.45	10	11,336	0.09%
2019/11/27	0	0.00	1	12.55	12.55	-1	11,136	-0.01%
2019/11/25	1	12.45	0	0.00	12.35	1	10,860	0.01%
2019/11/22	1	12.40	0	0.00	12.40	1	10,857	0.01%
2019/11/18	5	12.40	0	0.00	12.50	5	10,589	0.05%
2019/11/05	0	0.00	11	12.60	12.65	-11	11,154	-0.10%
2019/11/01	10	12.55	0	0.00	12.50	10	10,651	0.09%
2019/10/25	0	0.00	7.3	13.44	13.20	-7.3	11,122	-0.07%
2019/10/03	5	12.80	0	0.00	12.70	5	12,315	0.04%
2019/09/04	0	0.00	5	12.80	12.90	-5	12,923	-0.04%
2019/08/22	0	0.00	1	12.70	12.70	-1	12,850	-0.01%
2019/08/21	5	12.55	0	0.00	12.50	5	12,911	0.04%
2019/08/19	1	12.55	0	0.00	12.45	1	12,849	0.01%
2019/08/08	0	0.00	1	13.35	13.35	-1	12,163	-0.01%
2019/08/02	29	13.57	0	0.00	13.40	29	12,013	0.24%
2019/07/30	2	14.45	3	14.42	14.25	-1	11,591	-0.01%
2019/07/29	1	14.15	10	14.10	14.20	-9	11,589	-0.08%
2019/07/25	0	0.00	5	13.70	14.10	-5	11,566	-0.04%
2019/07/24	0	0.00	4	13.75	13.75	-4	11,420	-0.04%
2019/07/23	1	14.05	1	13.95	14.00	0	11,295	0.00%
2019/07/22	5	14.15	2	14.20	14.15	3	11,146	0.03%
2019/07/10	0	13.40	6	13.40	13.45	-6	11,847	-0.05%
2019/07/02	0	13.20	5	13.35	13.30	-5	11,767	-0.04%
2019/07/01	0	0.00	70.5	13.01	13.10	-70.5	11,539	-0.61%
2019/06/26	5	12.55	0	0.00	12.60	5	11,197	0.04%
2019/06/25	50	12.45	0	0.00	12.50	50	11,164	0.45%
2019/06/21	0	0.00	10	12.50	12.45	-10	11,358	-0.09%
2019/06/20	0	0.00	10	12.33	12.50	-10	11,438	-0.09%
2019/06/18	10	11.95	0	0.00	12.00	10	11,207	0.09%
2019/06/10	5	11.95	0	0.00	12.05	5	11,452	0.04%
2019/06/06	10	11.90	0	0.00	11.95	10	11,392	0.09%
2019/06/03	5	11.95	0	0.00	11.95	5	11,386	0.04%
2019/05/23	10	11.95	0	0.00	11.95	10	12,022	0.08%
2019/05/14	0	0.00	18.2	12.40	12.35	-18.2	12,283	-0.15%
2019/05/09	30	12.65	0	0.00	12.60	30	12,018	0.25%
2019/05/06	11	13.10	62	13.00	13.05	-51	11,436	-0.45%
2019/05/03	21	13.65	0	0.00	13.70	21	10,955	0.19%
2019/05/02	1	13.60	30	13.68	13.75	-29	10,789	-0.27%
2019/04/30	60	13.51	25	13.53	13.55	35	10,535	0.33%
2019/04/26	2	13.15	0	0.00	13.30	2	10,284	0.02%
2019/04/25	10	13.30	30	13.35	13.40	-20	10,233	-0.20%
2019/04/24	0	0.00	40	13.50	13.20	-40	10,129	-0.39%
2019/04/22	15	13.25	50	13.42	13.30	-35	9,816	-0.36%
2019/04/19	100	12.85	130	12.89	12.95	-30	9,401	-0.32%	大賣/
2019/04/18	5	12.60	0	0.00	12.60	5	8,979	0.06%
2019/04/17	0	0.00	53	12.69	12.70	-53	8,847	-0.60%
2019/04/16	0	0.00	121	12.70	12.65	-121	8,641	-1.40%	大賣/鉅額交易
2019/04/15	0	0.00	2	12.40	12.60	-2	8,450	-0.02%
2019/04/09	5	12.00	0	0.00	12.05	5	7,981	0.06%
2019/04/02	2	11.90	0	0.00	11.90	2	7,976	0.03%
2019/03/25	5	11.95	0	0.00	11.90	5	7,976	0.06%
2019/03/22	8	12.17	0	0.00	12.25	8	8,072	0.10%
2019/03/14	5	12.05	0	0.00	12.05	5	8,766	0.06%
2019/03/07	10	12.15	0	0.00	12.15	10	11,056	0.09%
2019/02/26	0	0.00	2	12.50	12.50	-2	11,688	-0.02%
2019/02/11	0	0.00	248	11.95	11.95	-248	11,325	-2.19%	大賣/鉅額交易
2019/01/30	10	12.03	50	12.05	11.95	-40	11,311	-0.35%
2019/01/11	2	12.10	0	0.00	11.95	2	12,302	0.02%
2018/12/24	0	0.00	12	12.10	12.15	-12	12,676	-0.09%
2018/12/21	10	12.02	0	0.00	12.05	10	12,750	0.08%
2018/12/20	5	12.30	0	0.00	12.30	5	12,629	0.04%
2018/12/19	50	12.65	0	0.00	12.55	50	12,524	0.40%
2018/12/17	0	0.00	16	12.85	12.85	-16	12,300	-0.13%
2018/12/13	12	12.55	30	12.40	12.50	-18	12,011	-0.15%
2018/12/11	0	0.00	30	12.10	12.05	-30	11,561	-0.26%
2018/12/03	0	0.00	10	11.90	11.95	-10	10,609	-0.09%
2018/11/30	1	11.85	1	11.70	11.65	0	10,062	0.00%
2018/11/21	94	11.57	0	0.00	11.70	94	8,322	1.13%
2018/11/20	6	11.60	0	0.00	11.65	6	8,193	0.07%
2018/11/19	20	11.65	0	0.00	11.70	20	8,201	0.24%
2018/11/16	10	11.58	0	0.00	11.70	10	8,206	0.12%
2018/11/15	0	0.00	10	11.70	11.70	-10	8,162	-0.12%
2018/11/12	0	0.00	3	11.35	11.35	-3	8,004	-0.04%
2018/11/08	0	0.00	4	11.40	11.40	-4	8,073	-0.05%
2018/11/06	0	0.00	40	11.25	11.30	-40	8,073	-0.50%
2018/11/05	10	11.35	0	0.00	11.40	10	8,110	0.12%
2018/11/01	1	11.30	0	0.00	11.25	1	8,056	0.01%
2018/10/31	4	11.35	0	0.00	11.40	4	8,066	0.05%
2018/10/29	0	0.00	2	11.15	11.15	-2	8,089	-0.02%
2018/10/24	0	0.00	5	11.85	11.85	-5	8,005	-0.06%
2018/10/22	14	12.15	0	0.00	12.20	14	8,002	0.17%
2018/10/17	100	11.85	0	0.00	11.70	100	7,784	1.28%
2018/10/11	0	0.00	301	11.72	11.55	-301	7,688	-3.91%	大賣/鉅額交易
2018/10/09	1	12.60	0	0.00	12.55	1	7,394	0.01%
2018/09/25	0	0.00	10	12.90	12.90	-10	7,581	-0.13%
2018/09/12	0	0.00	300	12.25	12.20	-300	8,844	-3.39%	大賣/鉅額交易
2018/09/06	10	12.60	0	0.00	12.60	10	8,936	0.11%
2018/09/04	11	12.82	0	0.00	12.90	11	8,931	0.12%
2018/08/29	0	0.00	10	13.00	13.00	-10	9,103	-0.11%
2018/08/28	10	13.55	0	0.00	13.55	10	8,936	0.11%
2018/08/27	20	13.40	0	0.00	13.40	20	8,847	0.23%
2018/08/24	10	13.40	0	0.00	13.35	10	8,854	0.11%
2018/08/22	0	0.00	1	13.65	13.65	-1	9,155	-0.01%
2018/08/21	10	13.50	15	13.45	13.45	-5	9,269	-0.05%
2018/08/20	10	13.15	0	0.00	13.10	10	9,333	0.11%
2018/08/17	5	13.00	0	0.00	13.00	5	9,325	0.05%
2018/08/16	5	13.10	0	0.00	13.30	5	9,419	0.05%
2018/08/14	1	13.50	0	0.00	13.50	1	10,051	0.01%
2018/08/13	5	13.50	0	0.00	13.45	5	10,142	0.05%
2018/07/31	0	0.00	2	13.83	13.85	-2	10,106	-0.02%
2018/07/26	2	13.60	20	13.50	13.60	-18	10,251	-0.18%
2018/07/18	1	13.35	0	0.00	13.40	1	11,359	0.01%
2018/07/03	0	0.00	1	13.25	13.20	-1	11,842	-0.01%
2018/07/02	0	0.00	1	13.35	13.35	-1	11,812	-0.01%
2018/06/29	10	12.93	0	0.00	13.00	10	11,668	0.09%
2018/06/28	5	12.85	0	0.00	12.95	5	11,482	0.04%
2018/06/27	1	13.40	0	0.00	13.05	1	11,368	0.01%
2018/06/26	10	13.55	0	0.00	13.30	10	11,309	0.09%
2018/06/21	10	14.30	0	0.00	14.25	10	11,323	0.09%
2018/06/20	5	14.40	0	0.00	14.35	5	11,437	0.04%
2018/06/13	0	0.00	20	14.80	14.75	-20	12,526	-0.16%
2018/06/07	0	0.00	10	14.90	14.95	-10	12,679	-0.08%
2018/05/29	32	15.05	0	0.00	15.05	32	13,537	0.24%
2018/05/28	0	0.00	1	15.25	15.35	-1	13,735	-0.01%
2018/05/24	1	15.40	0	0.00	15.25	1	13,928	0.01%
2018/05/22	2	15.70	22	15.48	15.40	-20	13,950	-0.14%
2018/05/18	20	14.73	0	0.00	14.90	20	13,621	0.15%
2018/05/17	0	0.00	3	14.75	14.70	-3	13,812	-0.02%
2018/05/16	0	0.00	10	14.80	14.80	-10	14,026	-0.07%
2018/05/14	0	0.00	50	14.70	14.65	-50	15,200	-0.33%
2018/05/11	0	0.00	10	15.05	14.95	-10	15,437	-0.06%
2018/05/10	1	15.00	0	0.00	14.95	1	15,718	0.01%
2018/05/02	0	0.00	5	15.05	15.05	-5	16,161	-0.03%
2018/04/30	3	15.05	31	15.00	15.10	-28	16,509	-0.17%
2018/04/27	30	14.20	0	0.00	14.30	30	16,687	0.18%
2018/04/24	0	0.00	1	14.55	14.55	-1	17,631	-0.01%
2018/04/20	15	14.95	0	0.00	14.95	15	18,094	0.08%
2018/04/13	100	15.10	0	0.00	15.05	100	19,558	0.51%
2018/03/30	5	15.15	0	0.00	15.10	5	29,003	0.02%
2018/03/27	0	0.00	20	15.30	15.30	-20	29,139	-0.07%
2018/03/26	6	15.21	0	0.00	15.20	6	29,356	0.02%
2018/03/23	6	15.40	0	0.00	15.40	6	29,609	0.02%
2018/03/22	0	0.00	1	15.75	15.75	-1	29,682	0.00%
2018/03/21	1	15.75	0	0.00	15.90	1	29,610	0.00%
2018/03/19	0	0.00	1	16.10	16.20	-1	29,292	0.00%
2018/03/16	1	15.60	0	0.00	15.60	1	29,043	0.00%
2018/03/14	0	0.00	21	15.60	15.70	-21	29,378	-0.07%
2018/03/13	10	15.70	52	15.70	15.70	-42	29,749	-0.14%
2018/03/09	0	0.00	2	15.45	15.45	-2	31,322	-0.01%
2018/03/07	105	15.13	0	0.00	15.05	105	32,137	0.33%	大買/鉅額交易
2018/03/06	2	15.10	0	0.00	15.05	2	32,372	0.01%
2018/02/22	0	0.00	2	15.55	15.60	-2	32,912	-0.01%
2018/02/21	0	0.00	1	15.65	15.50	-1	32,819	0.00%
2018/02/12	1	15.25	0	0.00	15.10	1	32,807	0.00%
2018/02/08	6	15.25	1	15.20	15.25	5	32,727	0.02%
2018/02/07	21	15.65	30	15.65	15.50	-9	32,820	-0.03%
2018/02/02	0	0.00	1	17.00	16.80	-1	32,616	0.00%
2018/01/31	2	17.25	1	17.30	17.25	1	32,975	0.00%
2018/01/30	0	0.00	1	17.20	17.20	-1	33,901	0.00%
2018/01/29	1	17.40	0	0.00	17.50	1	33,872	0.00%
2018/01/26	0	0.00	10	17.30	17.25	-10	33,972	-0.03%
2018/01/25	0	0.00	1	17.50	17.40	-1	34,056	0.00%
2018/01/24	101	17.57	100	17.60	17.60	1	34,671	0.00%	大買/
2018/01/23	200	17.38	86	17.10	17.15	114	34,505	0.33%	大買/鉅額交易
2018/01/22	10	17.50	0	0.00	17.50	10	34,772	0.03%
2018/01/18	0	0.00	1	18.05	18.10	-1	34,640	0.00%
2018/01/17	15	18.01	2	18.00	18.05	13	34,805	0.04%
2018/01/16	0	0.00	1	17.80	17.80	-1	35,518	0.00%
2018/01/15	0	0.00	11	18.10	18.05	-11	35,990	-0.03%
2018/01/12	7	17.98	1	18.00	18.00	6	36,139	0.02%
2018/01/11	12	18.00	0	0.00	17.85	12	35,930	0.03%
2018/01/10	27	17.99	15	18.00	17.75	12	35,893	0.03%
2018/01/09	6	18.16	0	0.00	18.20	6	35,609	0.02%
2018/01/08	9	18.46	1	18.40	18.40	8	35,487	0.02%
2018/01/05	47	18.53	22.1	18.69	18.70	24.9	35,212	0.07%
2018/01/04	0	0.00	2	18.08	18.15	-2	32,858	-0.01%
2018/01/03	6	17.78	15	18.08	17.70	-9	31,810	-0.03%
2018/01/02	11	17.11	30	17.60	17.95	-19	29,691	-0.06%