長榮 (2603)-康和-延平券商分點個股進出

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
204.0
漲跌
▼0.5
漲幅
-0.24%
成交量
33,265張
產業
上市航運類股
4719人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮 (2603)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/21	5.1	206.19	3	206.17	204.00	2.1	49,705	0.00%
2024/06/20	0	0.00	2	204.75	204.50	-2	49,691	0.00%
2024/06/19	2	200.75	1	203.00	200.50	1	50,266	0.00%
2024/06/18	0	0.00	55	199.49	199.00	-55	50,623	-0.11%
2024/06/17	3	201.50	3	200.83	200.00	0	51,854	0.00%
2024/06/14	10	196.60	15	197.93	199.00	-5	52,569	-0.01%
2024/06/13	11	193.68	0	0.00	192.50	11	52,816	0.02%
2024/06/12	20	188.00	11	187.95	191.50	9	53,870	0.02%
2024/06/11	48	203.11	1	220.00	197.50	47	53,483	0.09%
2024/06/07	13	217.23	15	219.97	218.00	-2	52,523	0.00%
2024/06/06	1	221.00	8	221.13	222.00	-7	52,489	-0.01%
2024/06/05	12	219.04	25	218.30	217.00	-13	52,243	-0.02%
2024/06/04	2	210.25	0	0.00	211.00	2	52,542	0.00%
2024/06/03	23	213.48	2	217.00	215.50	21	52,649	0.04%
2024/05/31	8.1	218.34	3	223.83	210.50	5.1	52,398	0.01%
2024/05/30	0.2	218.50	3	217.67	218.50	-2.8	51,869	-0.01%
2024/05/29	10	221.95	12	222.58	218.00	-2	52,114	0.00%
2024/05/28	10	223.00	4	226.00	218.50	6	51,670	0.01%
2024/05/27	8	222.13	11.1	221.18	223.00	-3.1	51,350	-0.01%
2024/05/24	7	217.50	13	217.31	219.50	-6	50,090	-0.01%
2024/05/22	2	206.75	1	206.00	209.00	1	49,158	0.00%
2024/05/21	1	211.00	9	209.17	208.00	-8	49,412	-0.02%
2024/05/20	20	215.78	7	216.36	212.50	13	49,147	0.03%
2024/05/17	27	215.98	18	218.56	210.50	9	48,508	0.02%
2024/05/16	28	212.66	29	211.97	217.00	-1	47,681	0.00%
2024/05/15	8	204.63	3	206.00	203.50	5	46,711	0.01%
2024/05/14	17	214.24	29	211.73	215.00	-12	45,871	-0.03%
2024/05/13	25	206.58	13.1	206.81	205.50	11.9	43,337	0.03%
2024/05/10	9	190.17	18	190.06	193.50	-9	41,355	-0.02%
2024/05/09	1	177.00	5	177.20	177.50	-4	39,949	-0.01%
2024/05/08	11	173.09	0	0.00	172.50	11	39,204	0.03%
2024/05/07	1	179.00	0	0.00	178.00	1	38,428	0.00%
2024/05/06	1	180.50	4	180.75	180.50	-3	38,171	-0.01%
2024/05/03	23	180.50	1.4	180.00	180.00	21.6	38,082	0.06%
2024/05/02	2	189.25	1	183.51	181.50	1	37,955	0.00%
2024/04/30	1	187.00	3	188.67	189.50	-2	37,605	-0.01%
2024/04/29	3	192.50	2	191.50	191.50	1	37,284	0.00%
2024/04/26	4	185.25	30	183.75	187.00	-26	36,888	-0.07%
2024/04/25	1	179.50	0	0.00	181.00	1	36,262	0.00%
2024/04/24	12	179.88	20.4	178.44	180.00	-8.4	36,522	-0.02%
2024/04/23	8	173.69	8	174.44	173.50	0	36,537	0.00%
2024/04/22	15	180.03	8	179.81	174.00	7	36,681	0.02%
2024/04/19	5	171.80	6.1	173.34	172.50	-1.1	36,159	0.00%
2024/04/18	1	169.50	0	0.00	168.00	1	36,032	0.00%
2024/04/17	14	170.57	25	172.10	170.50	-11	36,093	-0.03%
2024/04/16	16.1	171.66	22.3	171.53	170.50	-6.2	36,505	-0.02%
2024/04/15	4	176.38	5.1	176.43	178.00	-1.1	37,006	0.00%
2024/04/12	2	176.25	2.4	177.41	176.50	-0.4	37,086	0.00%
2024/04/11	1	175.00	4.4	174.50	175.00	-3.4	37,542	-0.01%
2024/04/10	1	169.00	1	169.00	169.00	0	38,445	0.00%
2024/04/09	0	0.00	3	170.17	171.00	-3	39,073	-0.01%
2024/04/08	0	0.00	1	168.00	168.00	-1	39,673	0.00%
2024/04/03	2	166.50	0	0.00	165.00	2	39,600	0.01%
2024/04/02	1	163.50	6	164.50	165.50	-5	39,719	-0.01%
2024/04/01	3.2	169.50	1	172.00	167.50	2.2	39,542	0.01%
2024/03/29	6.1	175.45	6	175.17	172.00	0.1	39,509	0.00%
2024/03/28	1	172.00	3.2	175.88	176.00	-2.2	39,026	-0.01%
2024/03/27	0	0.00	2	174.00	175.50	-2	38,886	-0.01%
2024/03/26	16.4	170.96	0	0.00	171.50	16.4	39,666	0.04%
2024/03/25	2	173.75	4	172.00	173.50	-2	40,019	0.00%
2024/03/22	2	173.50	4	170.13	170.00	-2	40,849	0.00%
2024/03/21	6.6	176.12	2	176.25	175.00	4.6	41,611	0.01%
2024/03/20	4	181.13	6.2	179.70	176.00	-2.2	41,532	-0.01%
2024/03/19	4	172.50	14	171.54	177.00	-10	40,415	-0.02%
2024/03/18	9.1	162.62	2.1	165.18	164.50	7	39,780	0.02%
2024/03/15	12.2	168.07	6	168.08	166.50	6.2	40,039	0.02%
2024/03/14	13	185.15	9	184.06	183.50	4	38,795	0.01%
2024/03/13	5	192.70	2	191.26	191.00	3	38,018	0.01%
2024/03/12	4	186.13	3	187.49	187.50	1	37,317	0.00%
2024/03/11	1	178.50	4.1	182.03	180.00	-3.1	36,896	-0.01%
2024/03/08	9	179.89	7.5	180.70	179.50	1.6	36,775	0.00%
2024/03/07	2	176.75	85.9	176.46	177.50	-83.9	36,257	-0.23%
2024/03/06	3.1	172.00	3	172.50	171.50	0.1	35,864	0.00%
2024/03/05	5	174.50	5.4	173.65	173.50	-0.4	35,697	0.00%
2024/03/04	14.1	167.78	9.3	168.60	172.00	4.9	35,258	0.01%
2024/03/01	3	164.33	2	165.50	165.00	1	34,722	0.00%
2024/02/29	72	165.98	7.1	165.13	165.50	64.9	34,435	0.19%
2024/02/27	2	160.00	2	161.50	159.50	0	33,938	0.00%
2024/02/23	2.1	160.69	7	162.29	159.50	-4.9	33,829	-0.01%
2024/02/22	3	159.50	12.5	160.92	162.50	-9.5	33,543	-0.03%
2024/02/21	2	157.25	2	156.25	155.00	0	32,882	0.00%
2024/02/20	0	0.00	4.4	153.02	153.50	-4.4	32,583	-0.01%
2024/02/19	1	148.00	0	0.00	149.00	1	32,553	0.00%
2024/02/16	4	151.25	1	150.00	148.00	3	32,785	0.01%
2024/02/15	4.2	146.91	4	149.00	149.00	0.2	33,361	0.00%
2024/02/05	1.1	150.55	6	152.08	152.00	-4.9	33,037	-0.01%
2024/02/02	2.2	151.80	0	0.00	150.00	2.2	32,998	0.01%
2024/02/01	0.1	154.50	5.1	154.60	157.00	-5	32,542	-0.02%
2024/01/31	2	150.75	0	0.00	150.50	2	32,117	0.01%
2024/01/30	0	0.00	2	151.00	151.50	-2	32,035	-0.01%
2024/01/29	0.1	150.50	0	0.00	151.50	0.1	32,167	0.00%
2024/01/26	1	152.00	0	0.00	151.00	1	32,157	0.00%
2024/01/25	6	151.83	2.1	152.00	151.50	3.9	32,011	0.01%
2024/01/24	1	153.00	21	154.07	153.50	-20	31,874	-0.06%
2024/01/23	0	0.00	1.2	152.50	152.50	-1.2	31,848	0.00%
2024/01/22	2	150.00	2	151.50	152.50	0	31,840	0.00%
2024/01/19	2	154.75	1	156.00	155.00	1	31,526	0.00%
2024/01/18	1	153.00	3.6	156.88	158.00	-2.6	31,319	-0.01%
2024/01/17	0	0.00	450	150.10	152.50	-450	30,863	-1.46%	大賣/鉅額交易
2024/01/16	3.6	155.21	1	153.50	153.50	2.6	30,351	0.01%
2024/01/15	21	158.88	0	0.00	158.50	21	29,887	0.07%
2024/01/12	2	155.21	4	154.63	156.50	-2	29,552	-0.01%
2024/01/11	2	149.50	2	150.50	149.00	0	28,933	0.00%
2024/01/10	3	148.50	0	0.00	148.00	3	28,833	0.01%
2024/01/09	3	152.17	0.3	151.50	151.50	2.7	28,159	0.01%
2024/01/08	2	159.25	8	159.88	160.50	-6	27,201	-0.02%
2024/01/05	1	163.00	31.4	162.22	162.50	-30.4	26,660	-0.11%
2024/01/04	12	160.67	8.6	161.11	161.00	3.5	26,027	0.01%
2024/01/03	6	153.67	8	154.19	155.00	-2	25,080	-0.01%
2024/01/02	15	150.30	33	152.36	151.00	-18	24,376	-0.07%
2023/12/29	15	142.97	16	143.00	143.50	-1	23,571	0.00%
2023/12/28	19	143.82	25	145.14	143.00	-6	23,503	-0.03%
2023/12/27	14	148.64	9	149.55	147.00	5	23,295	0.02%
2023/12/26	14	144.07	6	146.25	146.50	8	23,118	0.03%
2023/12/25	153.3	142.85	3.3	143.26	142.00	150	22,603	0.66%	大買/鉅額交易
2023/12/22	10	151.80	16	151.16	153.00	-6	21,338	-0.03%
2023/12/21	34	149.65	51	150.67	152.00	-17	20,511	-0.08%
2023/12/20	32	147.20	4	145.50	148.00	28	19,284	0.15%
2023/12/19	5	144.80	40.3	144.00	147.00	-35.3	18,551	-0.19%
2023/12/18	21	140.14	7.1	140.65	141.50	14	17,480	0.08%
2023/12/15	22	132.86	23	133.72	134.00	-1	16,324	-0.01%
2023/12/14	10	128.85	505	129.00	129.00	-495	15,980	-3.10%	大賣/鉅額交易
2023/12/13	5	128.60	1	128.01	129.50	4	16,287	0.02%
2023/12/12	3	125.83	7	127.43	129.00	-4	17,166	-0.02%
2023/12/11	4	120.25	8	120.00	122.00	-4	16,528	-0.02%
2023/12/08	1.1	117.00	2	117.75	118.50	-0.9	16,123	-0.01%
2023/12/07	2	116.00	0	0.00	115.50	2	16,004	0.01%
2023/12/06	2	116.25	3	117.33	117.00	-1	16,028	-0.01%
2023/12/05	3.1	117.35	2	118.00	117.50	1.1	15,952	0.01%
2023/12/04	11.2	115.45	13	117.42	118.50	-1.8	15,627	-0.01%
2023/12/01	6	114.33	7	113.71	114.50	-1	15,074	-0.01%
2023/11/30	3	111.67	0	0.00	112.00	3	15,019	0.02%
2023/11/29	0.1	112.50	7	112.00	112.00	-7	15,059	-0.05%
2023/11/28	8	114.00	0	0.00	114.00	8	14,999	0.05%
2023/11/27	0	0.00	4	113.50	113.50	-4	14,933	-0.03%
2023/11/24	1	112.50	0	0.00	113.00	1	14,895	0.01%
2023/11/22	1	112.00	1	113.00	112.00	0	14,926	0.00%
2023/11/21	2	113.25	0	0.00	113.50	2	14,894	0.01%
2023/11/20	3.2	114.13	1	114.00	114.00	2.2	14,878	0.01%
2023/11/17	3	115.67	0	0.00	115.00	3	14,806	0.02%
2023/11/16	0	0.00	8	116.56	117.00	-8	14,770	-0.05%
2023/11/15	1	113.50	5.3	114.53	115.50	-4.3	14,653	-0.03%
2023/11/14	2	114.75	31.2	113.39	114.00	-29.2	15,129	-0.19%
2023/11/13	21	108.69	1	108.50	108.50	20	14,642	0.14%
2023/11/10	300	109.00	0	0.00	109.00	300	14,845	2.02%	大買/鉅額交易
2023/11/09	200	109.50	0	0.00	109.00	200	14,856	1.35%	大買/鉅額交易
2023/11/08	2	107.75	0	0.00	107.50	2	15,081	0.01%
2023/11/07	1	110.00	0	0.00	108.50	1	15,173	0.01%
2023/11/06	1	109.00	1	110.00	109.00	0	15,305	0.00%
2023/11/02	0	0.00	1	110.00	110.50	-1	15,404	-0.01%
2023/10/31	301	108.00	1	109.00	107.50	300	16,245	1.85%	大買/鉅額交易
2023/10/30	0	0.00	5	108.00	110.00	-5	16,294	-0.03%
2023/10/27	0	0.00	1	108.00	108.00	-1	16,352	-0.01%
2023/10/25	0	0.00	2	106.00	105.50	-2	17,495	-0.01%
2023/10/24	0	104.50	1	105.50	105.00	-1	17,749	-0.01%
2023/10/23	1	103.00	1	104.00	103.50	0	18,210	0.00%
2023/10/19	0	104.00	0	0.00	103.50	0	18,547	0.00%
2023/10/18	0.5	103.02	0	0.00	102.50	0.5	18,937	0.00%
2023/10/12	2	102.50	2	103.50	106.00	0	20,497	0.00%
2023/10/11	6.2	105.05	2.5	104.10	103.50	3.7	20,907	0.02%
2023/10/06	1	110.50	1,250	111.40	111.00	-1,249	21,333	-5.85%	大賣/鉅額交易
2023/10/05	5	112.00	5	112.80	112.00	0	21,800	0.00%
2023/10/04	2	109.25	0	0.00	110.00	2	22,082	0.01%
2023/10/03	5	111.70	0	0.00	110.50	5	22,392	0.02%
2023/10/02	5	113.10	0	0.00	113.50	5	22,820	0.02%
2023/09/28	1	115.50	0	0.00	116.00	1	23,131	0.00%
2023/09/27	1	115.00	1.1	115.50	116.00	0	24,267	0.00%
2023/09/26	3	115.83	2	116.50	115.50	1	27,344	0.00%
2023/09/25	0	0.00	1.4	114.87	116.00	-1.4	28,400	0.00%
2023/09/22	0	0.00	3	114.58	114.50	-3	30,676	-0.01%
2023/09/21	5	115.40	11	116.36	115.50	-6	32,343	-0.02%
2023/09/20	14	118.57	9	118.78	117.50	5	32,854	0.02%
2023/09/19	3.5	115.21	4	115.88	116.00	-0.5	33,020	0.00%
2023/09/18	5	117.80	3	117.17	117.00	2	33,391	0.01%
2023/09/15	4	113.81	12.2	115.13	118.50	-8.2	33,494	-0.02%
2023/09/14	0.5	108.49	4	108.88	109.50	-3.5	32,626	-0.01%
2023/09/12	0	0.00	1	106.50	106.50	-1	33,615	0.00%
2023/09/11	6.2	105.82	0	0.00	106.50	6.2	33,978	0.02%
2023/09/08	3	106.67	0	0.00	107.00	3	34,493	0.01%
2023/09/07	0	107.00	5	107.00	107.00	-5	34,795	-0.01%
2023/09/06	1	107.50	0	0.00	107.00	1	35,038	0.00%
2023/09/05	0	0.00	1	107.00	108.50	-1	35,164	0.00%
2023/09/04	4	107.00	5	107.30	107.50	-1	35,576	0.00%
2023/09/01	3	105.67	0.4	105.50	105.50	2.6	35,625	0.01%
2023/08/30	2	105.75	2.4	106.00	105.50	-0.4	36,167	0.00%
2023/08/29	0	105.50	0	0.00	105.50	0	36,398	0.00%
2023/08/28	1	104.50	1	105.50	105.00	0	36,584	0.00%
2023/08/25	5	105.90	2	105.50	105.50	3	36,830	0.01%
2023/08/24	1	106.00	3	106.17	106.00	-2	37,012	-0.01%
2023/08/23	0	106.50	0	0.00	106.50	0	37,332	0.00%
2023/08/22	0	106.28	1	106.50	106.50	-1	37,581	0.00%
2023/08/21	203	105.50	1	105.00	105.00	202	37,731	0.54%	大買/鉅額交易
2023/08/18	315.1	108.19	20	108.08	107.00	295.1	37,575	0.79%	大買/鉅額交易
2023/08/17	250	105.00	2	105.25	106.00	248	36,942	0.67%	大買/鉅額交易
2023/08/16	2.1	104.31	3	104.17	104.00	-0.9	36,917	0.00%
2023/08/15	1	106.00	1	106.00	106.00	0	36,768	0.00%
2023/08/14	501	106.50	1	107.50	106.50	500	36,783	1.36%	大買/鉅額交易
2023/08/11	5	106.00	19	107.26	108.00	-14	36,707	-0.04%
2023/08/10	1	105.54	10	107.50	107.00	-9	36,734	-0.02%
2023/08/09	13	107.77	254	106.53	106.50	-241	36,859	-0.65%	大賣/鉅額交易
2023/08/08	13	107.42	4	107.38	107.50	9	36,719	0.02%
2023/08/07	258	105.97	3	105.67	106.50	255	36,651	0.70%	大買/鉅額交易
2023/08/04	2.7	107.90	4	107.63	109.00	-1.3	36,474	0.00%
2023/08/01	2	104.00	1	104.00	105.50	1	35,949	0.00%
2023/07/31	1	104.00	2	104.75	104.00	-1	35,838	0.00%
2023/07/28	1	107.00	9.4	105.78	107.50	-8.4	35,459	-0.02%
2023/07/27	2.4	102.79	6	103.25	103.00	-3.6	35,471	-0.01%
2023/07/25	2	99.70	1	100.00	99.70	1	35,577	0.00%
2023/07/24	3	99.33	0	0.00	99.30	3	35,591	0.01%
2023/07/21	4	100.88	0	0.00	101.00	4	35,463	0.01%
2023/07/20	1.1	99.76	3	100.33	101.00	-2	35,242	-0.01%
2023/07/19	3	98.63	1	100.50	98.10	2	34,939	0.01%
2023/07/18	3	99.77	11	99.14	98.60	-8	34,607	-0.02%
2023/07/17	3	98.30	3	98.50	98.40	0	34,323	0.00%
2023/07/14	4.3	96.61	5	98.46	96.50	-0.8	34,205	0.00%
2023/07/13	11	97.53	7.7	97.10	95.90	3.3	34,165	0.01%
2023/07/12	4	101.12	1	101.00	100.50	3	33,790	0.01%
2023/07/11	3	102.83	2	103.75	104.00	1	33,810	0.00%
2023/07/10	3	105.99	11	106.32	104.50	-8	33,576	-0.02%
2023/07/07	17	107.68	3	106.33	108.00	14	33,543	0.04%
2023/07/06	2	107.00	9	106.44	106.50	-7	33,027	-0.02%
2023/07/05	8	103.31	10	105.05	107.00	-2	32,746	-0.01%
2023/07/04	23.3	107.89	33.1	108.77	105.50	-9.8	31,898	-0.03%
2023/07/03	16	100.71	20	100.04	102.50	-4	28,846	-0.01%
2023/06/30	18	91.83	9.4	92.60	93.50	8.6	27,771	0.03%
2023/06/29	13.4	155.24	73	154.73	155.00	-59.6	25,531	-0.23%
2023/06/28	5.1	158.20	5	159.00	157.50	0.1	23,792	0.00%
2023/06/27	0	161.00	7	161.43	161.00	-7	23,207	-0.03%
2023/06/26	7	159.21	6.6	159.30	160.00	0.4	22,956	0.00%
2023/06/21	7.9	160.33	4	158.00	158.00	3.9	22,405	0.02%
2023/06/20	4	163.25	5	163.10	162.50	-1	22,028	0.00%
2023/06/19	4.1	165.80	3	162.50	162.00	1.1	21,797	0.01%
2023/06/16	8	164.88	22	165.68	166.00	-14	21,478	-0.07%
2023/06/15	6	162.00	0	0.00	162.00	6	21,093	0.03%
2023/06/14	6	161.25	13	161.04	161.50	-7	21,133	-0.03%
2023/06/13	6	155.92	4	156.88	157.00	2	21,751	0.01%
2023/06/12	0	0.00	2	155.00	155.50	-2	23,770	-0.01%
2023/06/09	0	0.00	1	154.50	155.00	-1	24,470	0.00%
2023/06/08	0	0.00	4	153.00	154.00	-4	24,993	-0.02%
2023/06/07	1.2	151.08	0	0.00	151.00	1.2	25,857	0.00%
2023/06/06	0	0.00	2	151.50	151.50	-2	26,019	-0.01%
2023/06/05	4	151.38	0	0.00	151.00	4	26,045	0.02%
2023/06/02	6.2	153.42	0	0.00	152.50	6.2	26,017	0.02%
2023/06/01	1	152.50	0	0.00	153.50	1	26,177	0.00%
2023/05/31	5	154.20	2	156.25	153.00	3	26,502	0.01%
2023/05/30	9.5	154.79	6	155.75	153.50	3.5	26,649	0.01%
2023/05/29	0	0.00	2	157.25	157.00	-2	26,666	-0.01%
2023/05/26	1.2	152.67	3	152.83	152.50	-1.8	26,727	-0.01%
2023/05/25	2	150.00	0	0.00	150.00	2	26,905	0.01%
2023/05/22	0	0.00	1	154.00	153.50	-1	27,619	0.00%
2023/05/19	1	151.00	0	0.00	150.50	1	27,430	0.00%
2023/05/18	3	151.00	1	151.00	151.00	2	27,342	0.01%
2023/05/16	1.2	150.67	0	0.00	151.00	1.2	27,540	0.00%
2023/05/15	2	148.50	24	152.87	152.50	-22	27,598	-0.08%
2023/05/12	1.2	152.02	1	152.50	152.50	0.2	27,656	0.00%
2023/05/11	6	151.67	0	0.00	151.00	6	27,729	0.02%
2023/05/10	0	0.00	4	154.25	155.00	-4	27,613	-0.01%
2023/05/09	3	151.33	2	151.00	151.00	1	27,411	0.00%
2023/05/08	0	0.00	1	151.00	151.00	-1	27,731	0.00%
2023/05/05	4.1	151.51	0	0.00	151.50	4.1	28,099	0.01%
2023/05/04	3	151.66	3	150.17	150.50	0	28,367	0.00%
2023/05/03	8.6	150.85	4	151.13	150.00	4.6	28,270	0.02%
2023/05/02	10.2	155.80	2.2	154.58	155.50	8	27,680	0.03%
2023/04/28	10	161.90	0	0.00	161.50	10	27,264	0.04%
2023/04/27	12.6	159.26	0	0.00	159.00	12.6	27,278	0.05%
2023/04/26	5	160.70	1	160.00	160.00	4	27,299	0.01%
2023/04/25	0.1	162.50	0	0.00	162.00	0.1	27,227	0.00%
2023/04/24	10.2	165.01	0.4	166.00	165.00	9.8	27,297	0.04%
2023/04/21	14	166.21	0	0.00	166.00	14	27,427	0.05%
2023/04/20	1	169.00	4	170.13	170.50	-3	27,297	-0.01%
2023/04/19	6	169.00	2.2	168.31	168.00	3.8	27,522	0.01%
2023/04/18	0.1	170.00	1.2	170.00	170.00	-1.2	27,398	0.00%
2023/04/17	11	173.82	18	173.11	174.50	-7	27,159	-0.03%
2023/04/14	1	168.50	6	169.50	170.00	-5	26,921	-0.02%
2023/04/13	0	0.00	2	166.75	166.50	-2	26,615	-0.01%
2023/04/12	2	166.50	0	0.00	166.50	2	26,726	0.01%
2023/04/11	2.1	165.24	6.3	164.74	164.50	-4.2	26,529	-0.02%
2023/04/10	5.2	163.23	1	166.00	163.50	4.2	26,684	0.02%
2023/04/07	0	0.00	4	162.50	163.50	-4	26,603	-0.02%
2023/04/06	1.7	159.01	0	0.00	158.00	1.7	26,571	0.01%
2023/03/31	0	0.00	0.4	159.00	158.50	-0.4	26,943	0.00%
2023/03/30	0	0.00	0.5	159.00	158.00	-0.5	27,792	0.00%
2023/03/29	0.1	159.50	0	0.00	158.50	0.1	28,237	0.00%
2023/03/28	8	161.00	5	161.50	160.50	3	28,697	0.01%
2023/03/27	6.8	158.43	0	0.00	161.00	6.8	29,204	0.02%
2023/03/24	12	160.25	2	160.00	160.50	10	30,143	0.03%
2023/03/23	0.8	160.00	4	158.75	159.50	-3.2	30,253	-0.01%
2023/03/22	5	161.80	0	0.00	161.50	5	30,188	0.02%
2023/03/21	0.2	162.00	0	0.00	160.50	0.2	30,206	0.00%
2023/03/20	2	164.00	6	163.75	162.00	-4	30,099	-0.01%
2023/03/17	6.1	160.68	3.1	161.16	162.00	3	29,846	0.01%
2023/03/16	12.3	162.08	9	164.33	159.50	3.3	29,571	0.01%
2023/03/15	20.2	174.03	10.3	176.67	167.00	9.9	28,621	0.03%
2023/03/14	4	166.00	4	169.75	171.00	0	26,668	0.00%
2023/03/13	1	167.50	3	169.83	170.50	-2	25,971	-0.01%
2023/03/10	5	166.69	12	166.71	165.00	-7	25,495	-0.03%
2023/03/09	1	162.00	2	163.25	164.50	-1	24,452	0.00%
2023/03/08	3	162.33	0	0.00	161.00	3	24,366	0.01%
2023/03/07	0	0.00	2	165.75	166.00	-2	24,298	-0.01%
2023/03/06	3	162.83	2	163.75	164.50	1	24,396	0.00%
2023/03/03	6	158.92	3	160.18	163.00	3	24,567	0.01%
2023/03/02	5	160.00	6.6	160.23	160.50	-1.6	24,620	-0.01%
2023/03/01	3	155.83	0	0.00	156.00	3	24,421	0.01%
2023/02/24	2	157.25	1	157.00	157.00	1	24,337	0.00%
2023/02/23	0	0.00	1	156.00	158.00	-1	24,160	0.00%
2023/02/22	6	154.58	5	154.30	152.50	1	23,941	0.00%
2023/02/21	0	0.00	1	154.00	155.00	-1	23,692	0.00%
2023/02/16	0	0.00	1	147.50	148.00	-1	24,474	0.00%
2023/02/15	5	147.80	0	0.00	146.50	5	25,323	0.02%
2023/02/14	0.1	148.50	1	145.50	149.00	-0.9	25,695	0.00%
2023/02/13	22	143.02	5	144.10	143.50	17	25,862	0.07%
2023/02/10	2	147.99	4	149.75	147.00	-2	26,416	-0.01%
2023/02/09	1.1	150.05	0	0.00	150.00	1.1	26,872	0.00%
2023/02/06	6	152.33	21	151.48	151.00	-15	28,290	-0.05%
2023/02/03	8	157.81	1.4	159.07	157.00	6.6	28,298	0.02%
2023/02/02	0	0.00	8	155.13	156.00	-8	28,433	-0.03%
2023/02/01	0.3	152.50	0	0.00	152.00	0.3	28,501	0.00%
2023/01/31	1	152.00	0	0.00	152.00	1	28,789	0.00%
2023/01/30	1	151.50	1	153.00	150.50	0	29,351	0.00%
2023/01/17	3.1	153.46	2	153.75	152.50	1.1	29,516	0.00%
2023/01/16	4	150.25	3	150.33	151.50	1	29,949	0.00%
2023/01/13	1	153.00	1	153.50	152.50	0	30,224	0.00%
2023/01/12	1	156.50	6	153.50	152.50	-5	31,040	-0.02%
2023/01/11	2	157.00	1	158.50	156.50	1	31,456	0.00%
2023/01/10	0	0.00	1	155.50	155.50	-1	31,952	0.00%
2023/01/09	2	155.50	8	157.19	155.00	-6	33,062	-0.02%
2023/01/06	0	0.00	1	158.00	159.00	-1	33,377	0.00%
2023/01/05	1	156.50	1	159.00	156.50	0	33,744	0.00%
2023/01/04	1.2	156.92	2	156.50	156.00	-0.8	34,379	0.00%
2023/01/03	4	161.13	0	0.00	160.00	4	34,692	0.01%
2022/12/30	11	162.50	0	0.00	163.00	11	34,774	0.03%
2022/12/28	1	161.00	0	0.00	159.00	1	35,835	0.00%
2022/12/27	0	0.00	5	165.00	162.50	-5	36,335	-0.01%
2022/12/26	1	164.00	0	0.00	162.50	1	37,155	0.00%
2022/12/23	7	166.71	1	167.50	167.50	6	37,680	0.02%
2022/12/22	9	167.39	16	169.00	171.50	-7	37,869	-0.02%
2022/12/21	2	162.50	2	163.50	164.00	0	37,883	0.00%
2022/12/20	4	161.88	4	163.13	158.50	0	38,220	0.00%
2022/12/19	2	163.00	5	164.80	162.00	-3	38,917	-0.01%
2022/12/16	22	161.52	15	159.87	164.00	7	39,083	0.02%
2022/12/15	2	156.50	1.1	154.45	157.00	0.9	38,991	0.00%
2022/12/14	2	152.25	0	0.00	152.00	2	39,638	0.01%
2022/12/13	2	155.25	1	157.00	155.00	1	40,008	0.00%
2022/12/09	0	0.00	1	154.00	154.50	-1	41,625	0.00%
2022/12/08	1	150.50	0	0.00	151.00	1	42,498	0.00%
2022/12/07	1	153.00	8	151.69	151.50	-7	44,222	-0.02%
2022/12/06	1	156.00	1	157.00	152.50	0	44,704	0.00%
2022/12/05	1	158.50	2	159.50	159.00	-1	45,493	0.00%
2022/12/02	1	159.50	0	0.00	158.50	1	45,703	0.00%
2022/11/30	0	0.00	1.8	162.11	163.00	-1.8	46,930	0.00%
2022/11/28	6	159.50	1	162.50	157.50	5	47,987	0.01%
2022/11/25	4	161.25	3	162.00	160.50	1	48,129	0.00%
2022/11/24	3	156.83	6.2	158.34	161.00	-3.2	48,659	-0.01%
2022/11/23	0	0.00	3	153.83	153.50	-3	48,593	-0.01%
2022/11/21	8	148.19	7	149.00	147.50	1	49,966	0.00%
2022/11/18	0	0.00	2	150.75	150.50	-2	50,925	0.00%
2022/11/17	1	155.00	3	155.17	154.00	-2	52,546	0.00%
2022/11/16	0	0.00	1	155.50	154.50	-1	53,035	0.00%
2022/11/15	1	153.50	2.6	155.08	155.00	-1.6	54,115	0.00%
2022/11/14	0	0.00	2	154.00	155.50	-2	55,197	0.00%
2022/11/11	1	151.00	2	151.00	150.00	-1	56,578	0.00%
2022/11/10	0	0.00	3.1	151.63	151.00	-3.1	57,418	-0.01%
2022/11/09	1	149.00	1	148.50	148.50	0	58,833	0.00%
2022/11/08	4.2	146.19	3	147.17	147.50	1.2	59,257	0.00%
2022/11/07	12	143.04	17	142.62	143.50	-5	59,292	-0.01%
2022/11/04	6	137.75	2	137.25	139.00	4	59,938	0.01%
2022/11/03	1	132.50	1	135.00	135.00	0	60,344	0.00%
2022/11/02	3	139.67	7	139.57	137.00	-4	61,818	-0.01%
2022/11/01	9	135.44	7	137.00	135.00	2	62,196	0.00%
2022/10/31	7	136.43	8	134.31	137.50	-1	62,743	0.00%
2022/10/28	15	140.20	15	136.50	137.50	0	62,905	0.00%
2022/10/27	11	141.23	7.2	138.51	142.50	3.8	63,650	0.01%
2022/10/26	8	135.13	9	136.00	139.00	-1	64,661	0.00%
2022/10/25	0.2	138.00	7	137.79	139.00	-6.8	65,425	-0.01%
2022/10/24	5	140.40	2	141.50	137.50	3	66,456	0.00%
2022/10/21	15	136.97	19.4	136.93	135.50	-4.4	67,585	-0.01%
2022/10/20	18.5	135.08	16	135.09	137.00	2.5	67,859	0.00%
2022/10/19	10	145.30	3	144.00	144.00	7	68,054	0.01%
2022/10/18	12	142.13	14	142.18	141.00	-2	68,950	0.00%
2022/10/17	6	141.58	2	143.00	140.00	4	69,802	0.01%
2022/10/14	3	150.83	5	152.70	152.50	-2	70,879	0.00%
2022/10/13	4.2	147.36	6	147.08	144.50	-1.8	71,431	0.00%
2022/10/12	18	149.67	16	148.41	147.00	2	73,758	0.00%
2022/10/11	4	155.50	5	156.30	156.00	-1	74,873	0.00%
2022/10/07	0	0.00	4.4	155.68	155.50	-4.4	76,526	-0.01%
2022/10/06	3	151.00	1	151.00	155.50	2	79,300	0.00%
2022/10/05	3	156.33	6.5	154.92	155.50	-3.5	80,642	0.00%
2022/10/04	6	153.00	5	152.00	150.50	1	82,828	0.00%
2022/10/03	2	149.00	6	149.17	149.50	-4	84,746	0.00%
2022/09/30	13.1	144.08	15	140.57	146.00	-1.9	89,404	0.00%
2022/09/28	6.2	148.00	5.3	146.67	144.00	1	95,013	0.00%
2022/09/27	6.3	149.67	6	150.33	153.50	0.3	96,326	0.00%
2022/09/26	8.2	148.67	10.2	148.35	145.50	-2	98,920	0.00%
2022/09/23	1	158.00	4.2	158.76	158.00	-3.2	101,954	0.00%
2022/09/22	8.1	161.76	5	161.10	156.00	3.1	103,290	0.00%
2022/09/21	8.4	170.21	11	170.23	166.50	-2.6	105,540	0.00%
2022/09/20	4	171.75	12.4	170.17	172.50	-8.4	106,936	-0.01%
2022/09/19	2.9	174.76	9.6	173.80	169.00	-6.7	109,423	-0.01%
2022/09/06	12	80.68	47	80.68	80.80	-35	109,750	-0.03%
2022/09/05	6	80.00	11	80.15	80.00	-5	110,450	0.00%
2022/09/02	17.2	83.29	11	81.81	79.70	6.2	111,134	0.01%
2022/09/01	13	86.91	3	86.87	86.20	10	110,104	0.01%
2022/08/31	22	86.95	20	87.61	88.30	2	111,154	0.00%
2022/08/30	13	88.02	11	88.08	88.00	2	110,653	0.00%
2022/08/29	13.1	87.49	19	88.52	87.90	-5.9	110,637	-0.01%
2022/08/26	1.1	93.61	5	94.56	93.50	-3.9	110,403	0.00%
2022/08/25	0.2	93.00	3	93.70	93.20	-2.8	110,452	0.00%
2022/08/24	11	93.54	14	93.17	92.10	-3	110,843	0.00%
2022/08/23	3	95.23	8	95.39	95.10	-5	111,196	0.00%
2022/08/22	10	95.43	4	96.10	95.00	6	111,536	0.01%
2022/08/19	13	98.32	5	98.54	98.00	8	111,307	0.01%
2022/08/18	1	98.40	0	0.00	97.80	1	111,482	0.00%
2022/08/17	9	98.64	12	99.23	98.30	-3	111,900	0.00%
2022/08/16	14.1	98.22	6	97.80	97.10	8.1	112,179	0.01%
2022/08/15	21.2	99.95	9	100.64	99.50	12.2	113,986	0.01%
2022/08/12	6	103.92	6	103.58	104.00	0	113,201	0.00%
2022/08/11	4	105.50	10	104.70	103.00	-6	114,580	-0.01%
2022/08/10	18	105.19	17	104.44	103.00	1	113,853	0.00%
2022/08/09	6	102.25	23	103.30	105.00	-17	113,610	-0.01%
2022/08/08	5.1	98.62	32	99.51	101.00	-27	113,561	-0.02%
2022/08/05	16	98.48	40	98.00	99.20	-24	112,786	-0.02%
2022/08/04	19	93.28	15.4	92.89	94.00	3.6	112,735	0.00%
2022/08/03	4	93.63	28	94.11	93.20	-24	113,100	-0.02%
2022/08/02	43	94.13	1	93.90	93.30	42	114,082	0.04%
2022/08/01	13	96.04	40	95.91	96.60	-27	114,967	-0.02%
2022/07/29	38	95.53	26	96.11	95.50	12	116,058	0.01%
2022/07/28	14	93.40	19	92.94	92.00	-5	116,037	0.00%
2022/07/27	27	93.76	22	93.36	94.00	5	116,797	0.00%
2022/07/26	12.1	91.83	12	91.90	91.70	0.1	116,958	0.00%
2022/07/25	21	92.67	4	91.83	92.10	17	117,984	0.01%
2022/07/22	23	94.15	44	95.17	94.20	-21	117,754	-0.02%
2022/07/21	38	92.53	50	92.16	93.00	-12	117,727	-0.01%
2022/07/20	52	91.79	51	91.65	89.70	1	116,996	0.00%
2022/07/19	81	91.99	81	91.09	91.60	0	117,778	0.00%
2022/07/18	24	89.58	0	0.00	89.30	24	117,285	0.02%
2022/07/15	42	89.45	52	89.78	89.30	-10	117,712	-0.01%
2022/07/14	26.1	90.05	14	89.20	90.60	12.1	118,086	0.01%
2022/07/13	37	89.54	43	88.96	87.10	-6	117,449	-0.01%
2022/07/12	48	86.91	32	86.55	86.10	16	116,723	0.01%
2022/07/11	38	92.68	29	92.63	92.30	9	115,616	0.01%
2022/07/08	88	93.15	82	93.08	92.70	6	115,425	0.01%
2022/07/07	54	87.60	69	87.77	88.40	-15	114,229	-0.01%
2022/07/06	85	87.31	65	87.46	85.80	20	113,418	0.02%
2022/07/05	50	86.83	51	85.20	87.70	-1	112,527	0.00%
2022/07/04	49	81.63	55	81.59	82.50	-6	110,875	-0.01%
2022/07/01	90.3	83.49	53	84.98	79.80	37.3	109,978	0.03%
2022/06/30	13.5	86.29	7	85.57	84.60	6.5	108,135	0.01%
2022/06/29	98	93.39	40.3	91.87	89.00	57.7	106,524	0.05%
2022/06/28	18.2	107.24	42.3	107.73	108.50	-24.1	101,371	-0.02%
2022/06/27	48.3	105.33	71	106.50	108.50	-22.7	97,932	-0.02%
2022/06/24	10	100.72	34	99.87	98.70	-24	96,001	-0.02%
2022/06/23	18.1	98.31	118	98.56	96.10	-99.9	95,217	-0.10%	大賣/
2022/06/22	23	103.91	35	104.54	102.00	-12	94,380	-0.01%
2022/06/21	17	111.00	8	110.81	110.00	9	91,420	0.01%
2022/06/20	20.4	112.48	109	113.11	109.50	-88.6	90,332	-0.10%	大賣/
2022/06/17	19	118.89	11	118.91	119.50	8	88,054	0.01%
2022/06/16	37.8	124.62	224	123.00	119.50	-186.2	87,782	-0.21%	大賣/鉅額交易
2022/06/15	5.2	129.37	15	128.67	128.00	-9.8	87,290	-0.01%
2022/06/14	18	130.66	1	131.50	131.50	17	91,019	0.02%
2022/06/13	26.1	131.91	4	131.00	130.50	22.1	98,088	0.02%
2022/06/10	35.3	139.15	22	138.05	139.00	13.3	101,235	0.01%
2022/06/09	18.4	140.42	8	141.50	140.00	10.4	103,838	0.01%
2022/06/08	3.2	145.28	0	0.00	145.50	3.2	105,150	0.00%
2022/06/07	0	0.00	24	144.46	144.50	-24	108,405	-0.02%
2022/06/06	27	145.96	8	146.00	143.50	19	112,216	0.02%
2022/06/02	0.1	144.50	0	0.00	144.50	0.1	117,494	0.00%
2022/06/01	3.2	144.00	9	143.50	144.50	-5.8	122,507	0.00%
2022/05/31	7	142.07	1	141.50	140.50	6	128,602	0.00%
2022/05/30	1	144.50	4	145.00	144.00	-3	130,969	0.00%
2022/05/27	1	143.00	5	144.30	144.50	-4	133,139	0.00%
2022/05/25	9	142.33	7	142.57	143.00	2	137,580	0.00%
2022/05/24	10	144.65	21	144.67	142.00	-11	140,648	-0.01%
2022/05/23	17	143.91	69	143.80	144.00	-52	141,672	-0.04%
2022/05/20	141	136.10	13	136.12	135.00	128	143,505	0.09%	大買/鉅額交易
2022/05/19	27	132.17	11	133.77	136.00	16	146,445	0.01%
2022/05/18	14	137.86	1	138.50	137.50	13	147,550	0.01%
2022/05/17	12	136.75	0	0.00	135.50	12	148,465	0.01%
2022/05/16	9	138.61	17	139.35	137.50	-8	148,528	-0.01%
2022/05/13	11	142.95	1	143.00	143.50	10	147,529	0.01%
2022/05/12	15.3	142.03	4	140.88	139.00	11.3	148,790	0.01%
2022/05/11	17.3	145.72	1	144.50	144.50	16.3	149,339	0.01%
2022/05/10	9	146.06	27	147.63	149.00	-18	149,834	-0.01%
2022/05/09	13	149.65	4	149.00	147.00	9	149,854	0.01%
2022/05/06	18	152.19	13	152.54	154.00	5	151,677	0.00%
2022/05/05	22	152.64	23	153.35	152.50	-1	151,966	0.00%
2022/05/04	7	151.43	50.1	150.93	151.50	-43.1	151,229	-0.03%
2022/05/03	4	145.38	2	146.50	146.50	2	151,034	0.00%
2022/04/29	96	143.99	28	144.07	145.00	68	152,395	0.04%
2022/04/28	13	138.77	0	0.00	138.00	13	153,466	0.01%
2022/04/27	1	134.50	12	134.55	140.00	-11	153,629	-0.01%
2022/04/26	13	141.23	3	140.83	139.00	10	154,336	0.01%
2022/04/25	23	141.56	32	141.19	139.50	-9	154,956	-0.01%
2022/04/22	23	147.46	23.2	146.18	147.50	-0.2	154,411	0.00%
2022/04/21	225.1	146.52	22	146.05	145.50	203.1	155,375	0.13%	大買/鉅額交易
2022/04/20	9	142.94	13	144.15	143.50	-4	155,690	0.00%
2022/04/19	3	141.67	19	140.97	141.50	-16	156,662	-0.01%
2022/04/18	3	139.17	3	139.67	138.00	0	157,249	0.00%
2022/04/15	17	141.24	31.6	140.56	141.50	-14.6	158,579	-0.01%
2022/04/14	18.7	139.03	13	140.58	138.00	5.7	159,052	0.00%
2022/04/13	12.5	139.76	34	138.54	140.00	-21.5	159,379	-0.01%
2022/04/12	11	133.64	5	133.90	134.50	6	158,970	0.00%
2022/04/11	15	136.97	31	136.98	136.00	-16	158,820	-0.01%
2022/04/08	14	134.96	28.2	134.53	135.50	-14.2	160,447	-0.01%
2022/04/07	37.3	130.07	17	131.06	128.50	20.3	160,256	0.01%
2022/04/06	55	134.30	14	133.57	133.50	41	160,346	0.03%
2022/04/01	2.1	137.04	4	137.25	138.50	-1.9	161,153	0.00%
2022/03/31	2	135.25	1	136.50	135.00	1	160,612	0.00%
2022/03/30	6	135.33	3	135.00	135.00	3	160,879	0.00%
2022/03/29	18	136.56	19	136.08	135.00	-1	160,807	0.00%
2022/03/28	6	130.51	8	130.56	133.00	-2	160,703	0.00%
2022/03/25	45.4	135.03	20	135.63	132.50	25.4	160,740	0.02%
2022/03/24	26	142.04	4	142.38	140.50	22	159,508	0.01%
2022/03/23	8.3	143.11	13	142.73	143.50	-4.8	159,913	0.00%
2022/03/22	10	142.95	2	143.50	142.50	8	160,671	0.00%
2022/03/21	29.1	141.73	13	143.00	144.50	16.1	161,414	0.01%
2022/03/18	28	141.34	4	141.25	141.00	24	162,524	0.01%
2022/03/17	34.3	143.99	33.3	145.13	146.50	1	161,352	0.00%
2022/03/16	88.5	151.89	57	153.36	143.00	31.5	159,444	0.02%
2022/03/15	53.3	159.86	30.2	162.40	158.00	23.1	152,784	0.02%
2022/03/14	13.8	164.29	43.2	163.77	164.50	-29.4	151,725	-0.02%
2022/03/11	43	157.80	39	157.12	160.00	4	152,733	0.00%
2022/03/10	47	158.63	59	160.49	156.00	-12	153,533	-0.01%
2022/03/09	101.1	153.66	92	153.05	156.00	9.1	153,264	0.01%	大買/
2022/03/08	69	147.28	56	145.64	147.00	13	154,489	0.01%
2022/03/07	49.3	156.60	32.2	154.49	151.00	17.1	149,636	0.01%
2022/03/04	161.2	167.93	79.4	163.75	159.00	81.8	146,034	0.06%	大買/
2022/03/03	38.2	158.38	111.3	158.15	160.50	-73.1	141,629	-0.05%	大賣/
2022/03/02	21	152.29	66.5	152.81	151.50	-45.5	141,292	-0.03%
2022/03/01	34.1	149.06	78	148.63	150.50	-43.9	141,164	-0.03%
2022/02/25	23	145.59	35.2	145.49	143.50	-12.2	138,574	-0.01%
2022/02/24	52	142.76	44	142.08	141.50	8	137,892	0.01%
2022/02/23	23	146.57	32.3	146.10	145.00	-9.3	135,778	-0.01%
2022/02/22	58	139.18	33	139.20	142.50	25	135,360	0.02%
2022/02/21	55	145.25	105.3	145.74	147.00	-50.3	132,479	-0.04%	大賣/
2022/02/18	76	138.57	59.1	138.02	141.50	16.9	130,913	0.01%
2022/02/17	13	133.69	19.1	134.58	133.50	-6.1	130,341	0.00%
2022/02/16	5	134.50	16	134.34	133.50	-11	130,324	-0.01%
2022/02/15	11	131.86	45	131.76	132.00	-34	131,615	-0.03%
2022/02/14	52	131.26	43	132.81	130.00	9	135,142	0.01%
2022/02/11	15	132.50	34	132.44	131.50	-19	135,823	-0.01%
2022/02/10	47	131.10	20	132.23	132.00	27	137,310	0.02%
2022/02/09	5	130.00	20	130.95	129.00	-15	141,333	-0.01%
2022/02/08	23	130.72	70	129.94	129.00	-47	142,570	-0.03%
2022/02/07	15	119.47	23.4	118.37	124.00	-8.4	142,448	-0.01%
2022/01/26	3.1	112.83	19	112.76	113.00	-16	145,182	-0.01%
2022/01/25	26.2	111.49	28	111.93	110.00	-1.8	146,927	0.00%
2022/01/24	22	113.82	16	114.09	115.00	6	147,622	0.00%
2022/01/21	30.1	119.00	11	117.73	115.50	19.1	148,843	0.01%
2022/01/20	12	123.58	15	122.33	124.00	-3	147,911	0.00%
2022/01/19	10.4	124.98	13	125.08	122.50	-2.7	148,513	0.00%
2022/01/18	15	125.70	13.2	127.47	127.00	1.8	148,700	0.00%
2022/01/17	17.1	127.97	0	0.00	127.00	17.1	150,741	0.01%
2022/01/14	23	127.46	25.2	127.77	132.00	-2.2	151,250	0.00%
2022/01/13	12.3	127.05	6	127.00	126.00	6.3	150,441	0.00%
2022/01/12	22.1	129.38	6.4	129.87	128.50	15.8	150,664	0.01%
2022/01/11	33	135.18	14.4	136.18	134.00	18.6	150,372	0.01%
2022/01/10	28.2	137.80	10	139.75	136.50	18.2	153,323	0.01%
2022/01/07	32	141.03	156.1	143.61	140.50	-124.1	153,391	-0.08%	大賣/鉅額交易
2022/01/06	24	143.04	14	142.71	143.00	10	155,682	0.01%
2022/01/05	17	142.06	13	141.65	141.00	4	157,420	0.00%
2022/01/04	11.2	139.41	8	139.75	140.50	3.2	160,365	0.00%
2022/01/03	38	139.81	29	137.95	139.50	9	161,661	0.01%
2021/12/30	18	142.03	8	142.06	142.50	10	162,803	0.01%
2021/12/29	4.5	144.69	18	145.78	144.00	-13.5	165,151	-0.01%
2021/12/28	16	143.81	19	143.95	143.50	-3	169,330	0.00%
2021/12/27	5	139.70	6	139.33	139.50	-1	172,634	0.00%
2021/12/24	10	139.30	20	139.83	139.00	-10	177,210	-0.01%
2021/12/23	4	139.75	3	140.67	139.00	1	177,626	0.00%
2021/12/22	2	141.75	3	140.50	140.00	-1	178,829	0.00%
2021/12/21	20	140.00	25	140.60	141.50	-5	180,705	0.00%
2021/12/20	7	139.29	14	140.82	139.00	-7	182,485	0.00%
2021/12/17	16	141.03	16	142.19	140.50	0	184,112	0.00%
2021/12/16	14	140.54	24	139.79	141.00	-10	183,615	-0.01%
2021/12/15	45	135.48	9	136.78	138.00	36	183,159	0.02%
2021/12/14	53.2	135.46	19	135.42	133.00	34.2	183,106	0.02%
2021/12/13	3	140.33	32	141.09	140.00	-29	181,061	-0.02%
2021/12/10	41.2	141.34	52	141.86	140.00	-10.8	182,663	-0.01%
2021/12/09	23.2	144.05	190.2	142.91	146.00	-167	182,805	-0.09%	大賣/鉅額交易
2021/12/08	27.2	146.42	27	146.44	143.50	0.2	183,955	0.00%
2021/12/07	51	144.73	70.1	142.98	144.00	-19.1	183,428	-0.01%
2021/12/06	41	140.13	49	139.64	141.00	-8	181,188	0.00%
2021/12/03	40	134.44	55.1	134.82	133.50	-15.1	180,240	-0.01%
2021/12/02	114.2	131.77	126.1	130.29	133.00	-11.9	181,513	-0.01%	大買/大賣/
2021/12/01	165	124.01	24	125.13	124.50	141	179,276	0.08%	大買/鉅額交易
2021/11/30	24	123.92	26.1	124.00	124.50	-2.1	181,460	0.00%
2021/11/29	29	120.67	11	121.55	120.00	18	182,714	0.01%
2021/11/26	42	121.69	55	122.22	118.50	-13	184,621	-0.01%
2021/11/25	23	123.87	25	124.86	124.50	-2	183,392	0.00%
2021/11/24	11	119.55	3	119.50	120.00	8	181,941	0.00%
2021/11/23	12	120.83	35	120.66	119.50	-23	182,953	-0.01%
2021/11/22	15	119.00	8	119.75	119.50	7	184,329	0.00%
2021/11/19	21	117.26	9	117.72	117.00	12	185,580	0.01%
2021/11/18	7	119.79	10	119.05	119.00	-3	189,398	0.00%
2021/11/17	18.2	117.52	5	117.60	117.00	13.2	192,811	0.01%
2021/11/16	8	116.00	51	117.29	119.50	-43	193,997	-0.02%
2021/11/15	19	112.97	15.3	113.27	112.00	3.7	196,466	0.00%
2021/11/12	18.1	111.69	16.4	112.06	111.50	1.7	199,268	0.00%
2021/11/11	53.1	116.18	37.2	118.68	109.50	15.9	198,947	0.01%
2021/11/10	21	120.95	89	121.96	120.00	-68	197,060	-0.03%
2021/11/09	38	123.08	48	122.43	122.00	-10	197,592	-0.01%
2021/11/08	124	118.21	50.7	117.56	124.00	73.3	198,679	0.04%	大買/
2021/11/05	37	111.65	44	111.91	114.00	-7	201,236	0.00%
2021/11/04	56.1	112.53	66.1	113.02	109.50	-10	204,910	0.00%
2021/11/03	33	110.91	85.1	112.03	112.00	-52.1	206,410	-0.03%
2021/11/02	59	105.61	52.3	104.41	105.00	6.7	209,357	0.00%
2021/11/01	83	101.89	42.1	102.00	100.50	40.9	210,903	0.02%
2021/10/29	40	97.91	38.2	98.76	99.50	1.8	213,497	0.00%
2021/10/28	24	94.82	18.1	94.98	93.20	5.9	219,262	0.00%
2021/10/27	16.1	93.58	7	93.89	92.80	9.1	228,121	0.00%
2021/10/26	36	95.36	46.1	95.18	95.10	-10.1	239,233	0.00%
2021/10/25	39.1	93.14	59.5	94.44	95.30	-20.4	246,483	-0.01%
2021/10/22	27.6	90.67	11	91.69	89.20	16.6	254,186	0.01%
2021/10/21	12.1	92.93	11	92.84	92.20	1.1	260,530	0.00%
2021/10/20	22.1	92.43	16	92.89	91.40	6.1	265,268	0.00%
2021/10/19	36	92.99	32.3	92.86	91.70	3.7	272,326	0.00%
2021/10/18	43.1	89.68	42	90.19	92.40	1.1	280,299	0.00%
2021/10/15	16	94.44	66	94.45	93.90	-50	286,315	-0.02%
2021/10/14	37	94.97	39.1	95.09	95.30	-2.1	284,975	0.00%
2021/10/13	31	94.04	39	93.78	92.90	-8	281,702	0.00%
2021/10/12	29.2	94.36	39	95.81	90.50	-9.9	279,732	0.00%
2021/10/08	38	101.11	28	101.07	100.00	10	276,342	0.00%
2021/10/07	15	102.23	22.9	103.19	102.50	-7.9	276,157	0.00%
2021/10/06	26	99.37	39.7	99.90	97.80	-13.7	273,216	0.00%
2021/10/05	55.1	99.00	148	98.83	103.00	-92.9	270,476	-0.03%	大賣/
2021/10/04	43.3	105.80	20	105.63	102.50	23.3	266,654	0.01%
2021/10/01	107.3	117.61	39	115.53	113.50	68.3	262,828	0.03%	大買/
2021/09/30	7	124.64	10.5	125.34	126.00	-3.5	258,955	0.00%
2021/09/29	18	123.69	4	123.38	123.00	14	266,397	0.01%
2021/09/28	60	126.43	18	127.06	125.50	42	272,286	0.02%
2021/09/27	28.2	134.46	24	134.31	131.50	4.2	278,548	0.00%
2021/09/24	14	133.61	42	133.61	134.00	-28	277,910	-0.01%
2021/09/23	11	127.68	4	128.50	127.50	7	276,862	0.00%
2021/09/22	13	125.23	8	125.63	125.00	5	278,003	0.00%
2021/09/17	8	127.38	24	126.94	128.00	-16	278,093	-0.01%
2021/09/16	7	124.43	14	123.86	124.00	-7	278,408	0.00%
2021/09/15	48	122.15	28.5	123.67	124.50	19.5	279,439	0.01%
2021/09/14	55.2	126.16	12	130.38	123.50	43.2	279,133	0.02%
2021/09/13	33.1	133.74	24	134.92	132.00	9.1	278,137	0.00%
2021/09/10	18	129.14	66	131.13	133.50	-48	277,324	-0.02%
2021/09/09	34	127.00	19	126.58	126.50	15	276,395	0.01%
2021/09/08	11	126.36	22.2	126.62	126.00	-11.2	282,336	0.00%
2021/09/07	24	125.98	52.2	125.70	128.00	-28.2	296,157	-0.01%
2021/09/06	79.3	121.51	48.4	120.81	118.00	30.9	300,566	0.01%
2021/09/03	74.2	126.19	13	126.23	125.50	61.2	306,502	0.02%
2021/09/02	41.1	127.64	26	129.23	129.50	15.1	310,347	0.00%
2021/09/01	44.2	130.23	51	129.84	128.50	-6.8	315,029	0.00%
2021/08/31	50	139.16	9	139.83	136.00	41	315,876	0.01%
2021/08/30	30	140.88	7	142.43	140.00	23	324,773	0.01%
2021/08/27	24.1	140.92	40.4	142.50	141.00	-16.3	330,529	0.00%
2021/08/26	40.2	141.42	50	142.85	142.50	-9.8	337,701	0.00%
2021/08/25	76.1	141.00	66.1	142.77	144.00	10	346,126	0.00%
2021/08/24	45	141.82	103	145.52	140.00	-58	351,799	-0.02%	大賣/
2021/08/23	41.6	142.84	184.2	142.65	144.00	-142.6	356,981	-0.04%	大賣/鉅額交易
2021/08/20	29.1	130.80	28	132.16	132.50	1.1	363,044	0.00%
2021/08/19	50.6	132.82	29.2	134.32	128.00	21.4	368,882	0.01%
2021/08/18	117	125.41	71.2	130.04	136.00	45.9	373,418	0.01%	大買/
2021/08/17	51.2	128.02	16	132.06	126.50	35.2	379,697	0.01%
2021/08/16	6.4	132.72	129.1	132.54	130.50	-122.7	389,123	-0.03%	大賣/鉅額交易
2021/08/13	29.1	136.34	22	135.57	130.50	7.1	396,226	0.00%
2021/08/12	61	134.52	75	134.49	137.00	-14	405,746	0.00%
2021/08/11	140	134.28	205	130.19	132.00	-65	407,695	-0.02%	大買/大賣/
2021/08/10	150.3	142.70	51	142.63	139.50	99.3	403,656	0.02%	大買/
2021/08/09	33	144.97	152	145.65	142.50	-119	405,351	-0.03%	大賣/鉅額交易
2021/08/06	89.1	142.88	180.2	144.64	142.00	-91.1	410,188	-0.02%	大賣/
2021/08/05	97	139.52	58.1	139.75	138.50	38.9	410,472	0.01%
2021/08/04	35	143.13	50	142.41	143.50	-15	413,241	0.00%
2021/08/03	99	140.97	97.1	142.28	141.00	2	422,017	0.00%
2021/08/02	81.1	131.43	144.1	136.64	141.50	-63	419,806	-0.02%	大賣/
2021/07/30	129.2	140.22	100	144.88	132.00	29.2	414,783	0.01%	大買/
2021/07/29	64	138.82	90.3	140.30	144.50	-26.2	409,169	-0.01%
2021/07/28	114.2	126.15	269.1	123.86	131.50	-154.9	407,561	-0.04%	大買/大賣/鉅額交易
2021/07/27	111.6	130.07	19	130.50	126.50	92.6	407,672	0.02%	大買/
2021/07/26	191.4	146.38	43	147.56	140.50	148.4	408,233	0.04%	大買/鉅額交易
2021/07/23	144	146.64	96.5	149.46	154.00	47.5	407,402	0.01%	大買/
2021/07/22	119.6	144.99	75	144.54	143.50	44.6	404,660	0.01%	大買/
2021/07/21	136.3	163.25	47	166.97	155.00	89.3	404,151	0.02%	大買/
2021/07/20	15	171.77	0	0.00	169.50	15	400,099	0.00%
2021/07/19	26.1	187.14	29	185.29	186.00	-2.9	408,762	0.00%
2021/07/16	4.2	172.34	12	170.83	178.50	-7.8	420,744	0.00%
2021/07/15	6	160.00	11	154.82	163.00	-5	426,675	0.00%
2021/07/14	6	149.49	69.4	149.03	148.50	-63.3	431,418	-0.01%
2021/07/13	17	166.59	7	165.00	165.00	10	436,403	0.00%
2021/07/12	5.5	183.59	8	180.44	183.00	-2.5	440,608	0.00%
2021/07/09	12.6	189.03	0	0.00	187.00	12.6	444,332	0.00%
2021/07/08	7	182.86	14	199.18	207.50	-7	453,132	0.00%
2021/07/07	7	207.64	24	208.25	202.00	-17	458,714	0.00%
2021/07/06	194.6	222.03	81	222.83	224.00	113.6	463,239	0.02%	大買/鉅額交易
2021/07/05	92.1	209.37	211.1	208.59	217.00	-119.1	460,933	-0.03%	大賣/鉅額交易
2021/07/02	101.4	208.98	145	210.33	206.50	-43.6	457,561	-0.01%	大買/大賣/
2021/07/01	101	209.58	152	213.62	213.00	-51	454,472	-0.01%	大買/大賣/
2021/06/30	61	191.63	19	191.11	197.00	42	460,040	0.01%
2021/06/29	79	179.70	163	178.89	179.50	-84	463,620	-0.02%	大賣/
2021/06/28	63	170.20	51.7	175.45	176.00	11.3	466,807	0.00%
2021/06/25	42	158.17	120	157.54	160.00	-78	467,678	-0.02%	大賣/
2021/06/24	67	146.33	49	148.60	152.00	18	469,148	0.00%
2021/06/23	63	145.60	39	143.88	138.50	24	470,103	0.01%
2021/06/22	58	158.65	98	154.22	153.50	-40	472,134	-0.01%
2021/06/21	95	147.40	65.1	148.16	152.00	29.9	474,523	0.01%
2021/06/18	62	137.52	91.2	140.21	140.00	-29.2	481,844	-0.01%
2021/06/17	183	133.94	135	135.36	136.50	48	486,053	0.01%	大買/大賣/
2021/06/16	130.8	141.02	172	139.64	133.50	-41.2	482,407	-0.01%	大買/大賣/
2021/06/15	115.1	130.54	61.8	132.77	136.00	53.3	469,049	0.01%	大買/
2021/06/11	58	119.84	106.2	120.80	124.00	-48.2	462,202	-0.01%	大賣/
2021/06/10	65.4	113.14	39	114.95	113.50	26.4	455,798	0.01%
2021/06/09	59.1	116.56	30	117.95	116.00	29.1	452,231	0.01%
2021/06/08	131	113.14	60	113.93	115.50	71	447,647	0.02%	大買/
2021/06/07	65	109.82	63	108.25	110.50	2	445,887	0.00%
2021/06/04	91	119.19	45	119.06	116.50	46	437,397	0.01%
2021/06/03	79	116.68	119	116.65	119.00	-40	432,526	-0.01%	大賣/
2021/06/02	73	112.60	111	113.68	110.50	-38	425,638	-0.01%	大賣/
2021/06/01	81	104.04	194	105.12	108.00	-113	416,036	-0.03%	大賣/鉅額交易
2021/05/31	152	100.01	50.5	101.66	98.60	101.5	408,878	0.02%	大買/鉅額交易
2021/05/28	111	91.03	154.7	94.10	96.40	-43.7	400,305	-0.01%	大買/大賣/
2021/05/27	56	87.81	65.1	87.88	87.70	-9.1	393,426	0.00%
2021/05/26	217.1	85.35	299	85.31	85.60	-81.9	387,304	-0.02%	大買/大賣/
2021/05/25	192	82.73	90.1	84.01	82.40	101.9	379,915	0.03%	大買/鉅額交易
2021/05/24	142.1	87.56	68	88.19	86.40	74.1	373,220	0.02%	大買/
2021/05/21	89.1	82.45	129.1	82.29	84.70	-40	366,431	-0.01%	大賣/
2021/05/20	80	78.52	131	79.09	77.00	-51	363,426	-0.01%	大賣/
2021/05/19	83.2	74.61	124	75.72	76.30	-40.8	353,990	-0.01%	大賣/
2021/05/18	44	67.02	53	68.62	69.40	-9	354,300	0.00%
2021/05/17	60	65.14	97	65.52	63.10	-37	355,083	-0.01%
2021/05/14	147.2	72.85	291.4	73.36	70.10	-144.1	348,929	-0.04%	大買/大賣/鉅額交易
2021/05/13	203.1	78.39	170	78.72	77.50	33.1	341,630	0.01%	大買/大賣/
2021/05/12	137.1	89.50	29	90.20	86.10	108.1	339,909	0.03%	大買/鉅額交易
2021/05/11	401	95.98	320	95.93	95.60	81	338,553	0.02%	大買/大賣/
2021/05/10	149	92.00	157.1	92.44	93.50	-8.1	328,422	0.00%	大買/大賣/
2021/05/07	51	83.31	205	83.60	85.00	-154	325,581	-0.05%	大賣/鉅額交易
2021/05/06	114.3	82.61	122	82.75	81.10	-7.7	323,968	0.00%	大買/大賣/
2021/05/05	72.2	78.34	81	79.29	79.90	-8.9	320,740	0.00%
2021/05/04	207	82.21	268	80.91	78.00	-61	317,797	-0.02%	大買/大賣/
2021/05/03	106.3	84.48	121	85.06	86.60	-14.8	313,206	0.00%	大買/大賣/
2021/04/29	96	76.29	76	75.86	79.00	20	311,289	0.01%
2021/04/28	30	78.95	125	79.11	76.80	-95	313,044	-0.03%	大賣/
2021/04/27	146	78.39	158	79.33	77.50	-12	314,226	0.00%	大買/大賣/
2021/04/26	54	74.91	56	74.29	76.80	-2	312,603	0.00%
2021/04/23	83	71.00	75	72.40	69.90	8	315,745	0.00%
2021/04/22	238	79.50	188	79.72	72.90	50	315,593	0.02%	大買/大賣/
2021/04/21	84	72.30	103	73.43	75.90	-19	308,666	-0.01%	大賣/
2021/04/20	177	68.49	70	68.53	69.00	107	309,304	0.03%	大買/鉅額交易
2021/04/19	53	67.90	33	68.08	68.00	20	313,097	0.01%
2021/04/16	52	61.44	78	59.84	63.30	-26	312,672	-0.01%
2021/04/15	23	59.23	23	59.83	59.00	0	316,287	0.00%
2021/04/14	69	58.40	71	57.58	59.90	-2	324,475	0.00%
2021/04/13	14	56.73	75	55.59	56.90	-61	323,391	-0.02%
2021/04/12	73	54.74	193	53.93	55.00	-120	325,158	-0.04%	大賣/鉅額交易
2021/04/09	87	50.69	81	49.87	50.00	6	327,887	0.00%
2021/04/08	83	51.82	78.1	51.58	52.30	4.9	328,861	0.00%
2021/04/07	169	50.74	147	50.24	50.50	22	330,502	0.01%	大買/大賣/
2021/04/06	70	48.17	87	48.39	49.50	-17	339,217	-0.01%
2021/04/01	155	47.35	134.1	47.44	47.90	20.9	334,420	0.01%	大買/大賣/
2021/03/31	201	45.63	106	45.23	45.50	95	335,169	0.03%	大買/大賣/
2021/03/30	77.9	43.89	33	43.86	43.80	44.9	332,613	0.01%
2021/03/29	78	44.05	70.5	43.70	43.80	7.5	334,642	0.00%
2021/03/26	35	43.11	25	42.83	43.05	10	338,151	0.00%
2021/03/25	156	41.96	70	42.04	41.70	86	342,399	0.03%	大買/
2021/03/24	170	43.33	156	43.32	43.70	14	344,151	0.00%	大買/大賣/
2021/03/23	74	44.01	26	45.16	42.75	48	341,620	0.01%
2021/03/22	3	44.60	108.5	45.32	45.85	-105.5	335,637	-0.03%	大賣/鉅額交易
2021/03/19	46	41.95	528	42.34	41.70	-482	335,053	-0.14%	大賣/鉅額交易
2021/03/18	88	40.96	38	40.78	41.65	50	336,025	0.01%
2021/03/17	4	40.06	50	40.10	40.10	-46	338,081	-0.01%
2021/03/16	46	39.64	56	39.92	39.60	-10	340,095	0.00%
2021/03/15	46	39.60	50	39.45	40.00	-4	343,638	0.00%
2021/03/12	93	38.83	90	39.08	38.80	3	346,068	0.00%
2021/03/11	47	38.44	11	38.75	38.15	36	345,247	0.01%
2021/03/10	17	38.05	48	38.38	38.05	-31	343,580	-0.01%
2021/03/09	116	37.76	45	37.97	38.40	71	342,793	0.02%	大買/
2021/03/08	2	37.83	51	38.32	37.35	-49	342,626	-0.01%
2021/03/05	67	37.42	24	37.41	37.30	43	343,254	0.01%
2021/03/04	3	37.42	2	37.43	37.30	1	344,270	0.00%
2021/03/03	23	36.73	25	37.16	38.05	-2	345,435	0.00%
2021/03/02	83	37.37	49	37.83	36.50	34	347,418	0.01%
2021/02/26	42	36.93	65	37.28	37.95	-23	346,878	-0.01%
2021/02/25	20	37.50	7	37.57	37.65	13	346,065	0.00%
2021/02/24	31	38.19	54	38.49	36.75	-23	346,653	-0.01%
2021/02/23	98	39.40	59	39.44	38.35	39	345,278	0.01%
2021/02/22	49	39.36	51	39.16	39.40	-2	343,575	0.00%
2021/02/19	36	37.22	1,011	36.88	36.85	-975	341,444	-0.29%	大賣/鉅額交易
2021/02/18	39	37.91	55	37.72	37.45	-16	340,564	0.00%
2021/02/17	21	35.25	37	35.85	36.70	-16	334,836	0.00%
2021/02/05	5	33.73	6	33.83	33.70	-1	333,779	0.00%
2021/02/04	18	33.63	11	33.90	33.95	7	333,977	0.00%
2021/02/03	34	34.31	47	34.59	33.55	-13	335,365	0.00%
2021/02/02	52	32.75	64	33.20	34.10	-12	334,637	0.00%
2021/02/01	44	30.82	20.3	31.10	31.20	23.7	332,819	0.01%
2021/01/29	28	32.63	21	32.34	31.20	7	331,287	0.00%
2021/01/28	32	32.05	37	32.66	33.20	-5	329,188	0.00%
2021/01/27	35	33.20	18.2	33.45	32.45	16.8	326,737	0.01%
2021/01/26	34	34.07	14	33.96	33.65	20	324,290	0.01%
2021/01/25	54	36.02	66.5	36.10	35.35	-12.5	321,731	0.00%
2021/01/22	51	34.52	75	34.26	35.00	-24	317,020	-0.01%
2021/01/21	93	32.06	90	32.24	32.10	3	311,919	0.00%
2021/01/20	34.3	31.07	12	31.83	30.45	22.3	307,578	0.01%
2021/01/19	375	35.70	31	34.99	32.00	344	301,961	0.11%	大買/鉅額交易
2021/01/18	728	33.14	114	32.98	34.00	614	298,582	0.21%	大買/大賣/鉅額交易
2021/01/15	60.2	35.17	70	34.32	34.25	-9.8	291,543	0.00%
2021/01/14	38.1	38.67	17	38.54	38.05	21.1	282,872	0.01%
2021/01/13	64	38.61	37	38.18	37.45	27	277,868	0.01%
2021/01/12	64	40.32	49	39.99	38.55	15	271,214	0.01%
2021/01/11	70	42.21	66.5	42.08	42.65	3.5	263,335	0.00%
2021/01/08	516	39.25	84.4	39.61	40.30	431.6	258,827	0.17%	大買/鉅額交易
2021/01/07	89	39.99	52	39.19	38.45	37	251,081	0.01%
2021/01/06	108	44.37	75	44.30	42.55	33	239,427	0.01%	大買/
2021/01/05	64	44.64	87	44.36	45.50	-23	232,855	-0.01%
2021/01/04	77	43.75	80.9	43.38	44.75	-3.9	225,311	0.00%
2020/12/31	80	39.57	43.2	39.52	40.70	36.8	217,707	0.02%
2020/12/30	43	37.74	43	37.62	38.20	0	211,301	0.00%
2020/12/29	87	38.14	149	38.60	38.35	-62	206,347	-0.03%	大賣/
2020/12/28	150	36.47	274.5	36.13	36.75	-124.5	193,655	-0.06%	大買/大賣/鉅額交易
2020/12/25	175	33.09	39	32.95	33.45	136	191,484	0.07%	大買/鉅額交易
2020/12/24	23	31.12	17	31.33	31.00	6	186,562	0.00%
2020/12/23	13	29.94	9	30.36	30.70	4	184,624	0.00%
2020/12/22	40	31.23	84	32.49	30.20	-44	182,936	-0.02%
2020/12/21	113	32.63	170	31.36	32.55	-57	178,077	-0.03%	大買/大賣/
2020/12/18	213	30.78	139	30.37	30.60	74	174,642	0.04%	大買/大賣/
2020/12/17	50	29.41	48	29.81	29.50	2	169,195	0.00%
2020/12/16	62.5	29.63	63	29.32	29.65	-0.5	168,328	0.00%
2020/12/15	88	29.03	78	29.79	28.65	10	165,748	0.01%
2020/12/14	41	28.27	19	29.08	29.45	22	161,575	0.01%
2020/12/11	28	27.59	21.1	27.93	27.15	6.9	159,719	0.00%
2020/12/10	16	28.69	37	28.97	28.90	-21	156,348	-0.01%
2020/12/09	93	27.76	50	28.22	28.50	43	157,119	0.03%
2020/12/08	95	25.82	176	26.53	26.65	-81	154,716	-0.05%	大賣/
2020/12/07	2	24.48	35	24.51	24.25	-33	149,613	-0.02%
2020/12/04	40	24.33	6.1	24.40	24.20	33.9	148,675	0.02%
2020/12/03	8	24.77	4	24.81	24.75	4	148,725	0.00%
2020/12/02	40	24.85	38	24.67	24.65	2	150,359	0.00%
2020/12/01	80	24.57	33	24.08	24.30	47	149,880	0.03%
2020/11/30	11	24.90	85	25.20	24.70	-74	148,944	-0.05%
2020/11/27	174	24.79	130	24.65	25.10	44	147,374	0.03%	大買/大賣/
2020/11/26	163.3	24.23	116	24.41	24.65	47.3	146,402	0.03%	大買/大賣/
2020/11/25	181	23.77	63.5	23.83	23.85	117.5	145,358	0.08%	大買/鉅額交易
2020/11/24	12	23.50	86	23.74	23.15	-74	142,622	-0.05%
2020/11/23	90	23.39	90	23.22	23.45	0	141,379	0.00%
2020/11/20	80	22.55	61.1	21.99	22.55	19	141,017	0.01%
2020/11/19	55	21.96	120	22.35	21.95	-65	142,743	-0.05%	大賣/
2020/11/18	166	21.90	164	21.76	22.50	2	140,647	0.00%	大買/大賣/
2020/11/17	107	21.09	19	20.65	21.10	88	137,819	0.06%	大買/
2020/11/16	81	20.45	180	20.30	20.50	-99	138,620	-0.07%	大賣/
2020/11/13	117	20.11	63	20.18	20.10	54	139,438	0.04%	大買/
2020/11/12	78	19.65	14	19.34	19.50	64	138,375	0.05%
2020/11/11	11	19.45	81	19.96	20.20	-70	138,779	-0.05%
2020/11/10	84	19.96	71	19.93	19.95	13	137,101	0.01%
2020/11/09	533	20.90	184	21.19	21.70	349	131,851	0.26%	大買/大賣/鉅額交易
2020/11/06	103	20.14	32.3	20.04	20.35	70.7	128,364	0.06%	大買/
2020/11/05	5	19.70	213	19.71	19.80	-208	127,834	-0.16%	大賣/鉅額交易
2020/11/04	56	19.73	14	19.78	19.80	42	126,762	0.03%
2020/11/03	202	19.25	0	0.00	19.25	202	125,533	0.16%	大買/鉅額交易
2020/11/02	2	19.45	3	19.45	19.20	-1	124,190	0.00%
2020/10/30	12	18.66	8	18.92	18.90	4	121,735	0.00%
2020/10/29	18	18.73	4	18.58	18.95	14	119,885	0.01%
2020/10/28	85	19.16	2	19.65	18.80	83	117,910	0.07%
2020/10/27	23	19.57	1	19.35	19.65	22	115,403	0.02%
2020/10/26	26	19.69	34	19.79	19.80	-8	113,934	-0.01%
2020/10/23	48	18.45	43	18.61	18.60	5	109,416	0.00%
2020/10/21	4	18.00	0	0.00	17.85	4	106,336	0.00%
2020/10/20	1	17.90	0	0.00	17.95	1	105,733	0.00%
2020/10/19	5	17.84	2	17.80	17.85	3	104,644	0.00%
2020/10/16	4	17.78	2.6	17.70	17.65	1.4	103,316	0.00%
2020/10/15	2	17.38	22	17.40	17.50	-20	101,167	-0.02%
2020/10/14	2	16.80	3	17.03	17.15	-1	99,905	0.00%
2020/10/13	7	16.96	4	16.90	17.00	3	98,781	0.00%
2020/10/12	3	16.28	0	0.00	16.30	3	96,201	0.00%
2020/10/08	1	16.45	2	16.50	16.65	-1	95,101	0.00%
2020/10/07	2	16.70	2	16.65	16.65	0	94,341	0.00%
2020/10/05	33	16.28	83	16.34	16.45	-50	92,554	-0.05%
2020/09/30	0	0.00	1	15.90	15.85	-1	90,775	0.00%
2020/09/29	4	15.85	4	15.61	15.45	0	89,783	0.00%
2020/09/25	13	15.08	2	15.45	15.40	11	88,039	0.01%
2020/09/23	7	15.05	1	15.05	15.20	6	83,579	0.01%
2020/09/22	44	15.76	41	15.82	15.80	3	79,654	0.00%
2020/09/21	23	15.66	358	15.74	15.80	-335	78,597	-0.43%	大賣/鉅額交易
2020/09/18	36	15.99	66	16.24	16.05	-30	77,335	-0.04%
2020/09/17	126	16.26	1,049	16.03	16.10	-923	76,254	-1.21%	大買/大賣/鉅額交易
2020/09/16	23	16.05	16	15.91	16.10	7	74,588	0.01%
2020/09/15	47	16.65	51	16.81	16.90	-4	71,108	-0.01%
2020/09/14	75	16.74	76	17.57	16.50	-1	69,318	0.00%
2020/09/11	109	17.93	27	18.28	17.70	82	64,199	0.13%	大買/
2020/09/10	3	19.13	17	19.21	19.05	-14	60,379	-0.02%
2020/09/09	0	0.00	21	18.81	19.00	-21	59,235	-0.04%
2020/09/08	22	18.70	0	0.00	18.70	22	57,847	0.04%
2020/09/07	17	18.88	20	19.49	18.80	-3	55,986	-0.01%
2020/09/04	18	18.70	6	18.12	18.80	12	52,869	0.02%
2020/09/03	0	0.00	14	18.01	18.20	-14	51,321	-0.03%
2020/09/02	3	17.30	21	17.34	17.60	-18	49,450	-0.04%
2020/09/01	21	17.13	3	16.93	17.20	18	48,390	0.04%
2020/08/31	21	17.41	3.1	17.51	17.40	17.9	46,838	0.04%
2020/08/27	0	0.00	16	16.36	16.25	-16	42,409	-0.04%
2020/08/26	1	16.30	14	16.39	16.45	-13	41,223	-0.03%
2020/08/25	33	15.73	84	15.79	16.30	-51	39,046	-0.13%
2020/08/24	1,026	15.24	2	15.35	15.20	1,024	34,943	2.93%	大買/鉅額交易
2020/08/21	2,315	15.22	37	15.45	15.20	2,278	34,183	6.66%	大買/鉅額交易
2020/08/20	16	15.74	4	15.14	15.00	12	32,488	0.04%
2020/08/19	37	15.45	70	15.44	15.40	-33	29,075	-0.11%
2020/08/18	52	15.16	11.7	15.07	15.20	40.3	26,709	0.15%
2020/08/17	1	14.00	24.9	14.46	14.90	-23.9	23,874	-0.10%
2020/08/14	10	13.55	1	13.10	13.55	9	21,723	0.04%
2020/08/11	21	12.68	19	12.51	12.45	2	18,327	0.01%
2020/08/10	1	12.15	10	12.00	12.50	-9	16,859	-0.05%
2020/08/06	0	0.00	50	11.20	11.15	-50	15,304	-0.33%
2020/07/30	2	11.00	0	0.00	11.05	2	15,056	0.01%
2020/07/21	0	0.00	0.1	10.90	10.95	-0.1	16,082	0.00%
2020/07/20	0.1	10.80	0	0.00	10.80	0.1	16,096	0.00%
2020/07/03	0	0.00	5	11.15	11.15	-5	16,619	-0.03%
2020/07/01	0	0.00	20	10.80	10.85	-20	16,423	-0.12%
2020/06/23	3	10.78	1	10.75	10.75	2	16,845	0.01%
2020/06/22	50	10.70	0	0.00	10.75	50	16,764	0.30%
2020/06/19	5	10.85	0	0.00	10.80	5	16,841	0.03%
2020/06/01	0	0.00	2	11.25	11.20	-2	18,068	-0.01%
2020/05/27	0	0.00	0	10.85	10.85	0	17,467	0.00%
2020/05/21	0	0.00	20	11.00	11.00	-20	17,444	-0.11%
2020/05/20	0	0.00	2	10.75	10.75	-2	16,708	-0.01%
2020/05/07	2	10.60	0	0.00	10.60	2	16,552	0.01%
2020/05/06	0	0.00	1	10.50	10.55	-1	16,635	-0.01%
2020/04/30	0	0.00	51	11.00	11.10	-51	16,615	-0.31%
2020/04/29	0	0.00	1	10.75	10.70	-1	16,169	-0.01%
2020/04/23	0	0.00	2	10.05	10.05	-2	16,292	-0.01%
2020/04/22	0	0.00	30	9.76	9.88	-30	16,290	-0.18%
2020/04/21	52	10.00	0	0.00	9.88	52	16,366	0.32%
2020/04/20	2	10.25	0	0.00	10.10	2	16,196	0.01%
2020/04/16	22	10.25	0	0.00	10.30	22	16,326	0.13%
2020/04/15	30	10.35	0	0.00	10.35	30	16,298	0.18%
2020/04/14	0	10.15	0	0.00	10.15	0	15,993	0.00%
2020/04/10	2	10.20	0	0.00	10.20	2	16,231	0.01%
2020/04/06	1	9.00	0	0.00	9.11	1	15,969	0.01%
2020/04/01	1	9.10	0	0.00	9.10	1	15,850	0.01%
2020/03/27	1	9.48	0	0.00	9.40	1	15,373	0.01%
2020/03/19	20	9.11	20	9.23	9.20	0	14,834	0.00%
2020/03/17	0	0.00	8	9.54	9.42	-8	14,397	-0.06%
2020/03/16	20	10.15	1	10.15	9.86	19	14,019	0.14%
2020/03/13	1	10.15	0	0.00	10.45	1	13,652	0.01%
2020/03/12	11	11.26	0	0.00	11.10	11	13,317	0.08%
2020/01/20	0	0.00	5	13.03	12.95	-5	13,050	-0.04%
2020/01/16	0	0.00	0.3	13.00	13.00	-0.3	13,165	0.00%
2020/01/14	0	0.00	0.2	13.15	13.20	-0.2	13,241	0.00%
2020/01/03	0	0.00	22	12.95	13.00	-22	12,096	-0.18%
2020/01/02	0	0.00	5	12.65	12.70	-5	11,649	-0.04%
2019/12/25	0	0.00	2	12.50	12.55	-2	11,797	-0.02%
2019/12/20	0	0.00	2	12.50	12.40	-2	11,969	-0.02%
2019/12/19	5	12.55	0	0.00	12.50	5	12,072	0.04%
2019/12/13	0	0.00	10	12.33	12.40	-10	11,696	-0.09%
2019/12/12	0	0.00	40	12.26	12.25	-40	11,533	-0.35%
2019/12/10	0	0.00	5	12.30	12.25	-5	11,682	-0.04%
2019/12/05	0	0.00	30	12.30	12.35	-30	11,600	-0.26%
2019/11/22	0	0.00	30	12.40	12.40	-30	10,857	-0.28%
2019/11/21	20	12.55	0	0.00	12.55	20	10,902	0.18%
2019/11/18	0	0.00	2	12.40	12.50	-2	10,589	-0.02%
2019/11/12	0	0.00	4	12.55	12.65	-4	11,077	-0.04%
2019/11/07	2	12.75	0	0.00	12.65	2	11,364	0.02%
2019/11/06	0	0.00	5	12.65	12.80	-5	11,286	-0.04%
2019/11/01	5	12.55	0	0.00	12.50	5	10,651	0.05%
2019/10/30	2	12.55	0	0.00	12.60	2	11,159	0.02%
2019/10/25	0	0.00	2	13.40	13.20	-2	11,122	-0.02%
2019/10/23	2	13.20	0	0.00	13.20	2	11,233	0.02%
2019/10/17	2	13.05	0	0.00	13.10	2	12,137	0.02%
2019/09/16	0	0.00	10	13.00	13.00	-10	13,336	-0.07%
2019/08/29	0	0.00	1	12.70	12.65	-1	12,874	-0.01%
2019/08/23	2	12.80	0	0.00	12.90	2	12,875	0.02%
2019/08/16	3	12.55	0	0.00	12.65	3	12,780	0.02%
2019/08/15	2	12.60	0	0.00	12.65	2	12,550	0.02%
2019/08/07	0	0.00	1.2	13.39	13.35	-1.2	12,144	-0.01%
2019/08/02	2	13.45	0	0.00	13.40	2	12,013	0.02%
2019/07/31	0	0.00	2	14.20	14.40	-2	11,636	-0.02%
2019/07/30	2	14.50	0	0.00	14.25	2	11,591	0.02%
2019/07/29	0	0.00	5	14.16	14.20	-5	11,589	-0.04%
2019/07/24	2	13.75	0	0.00	13.75	2	11,420	0.02%
2019/07/22	0	0.00	1	14.15	14.15	-1	11,146	-0.01%
2019/07/19	0	0.00	1	13.70	13.65	-1	10,570	-0.01%
2019/05/31	10	12.05	0	0.00	12.10	10	11,382	0.09%
2019/05/23	0	0.00	21	12.00	11.95	-21	12,022	-0.17%
2019/05/10	5	12.55	5	12.55	12.50	0	12,205	0.00%
2019/05/02	5	13.65	5	13.65	13.75	0	10,789	0.00%
2019/04/29	2	13.40	0	0.00	13.40	2	10,393	0.02%
2019/04/22	0	0.00	1	13.40	13.30	-1	9,816	-0.01%
2019/04/18	0	0.00	10	12.60	12.60	-10	8,979	-0.11%
2019/04/08	0	0.00	0.1	12.00	12.05	-0.1	8,021	0.00%
2019/03/12	0	0.00	5	12.30	12.30	-5	9,116	-0.05%
2019/03/04	15	12.40	0	0.00	12.40	15	11,900	0.13%
2019/02/25	15	12.25	0	0.00	12.25	15	11,552	0.13%
2019/01/23	1	11.95	0	0.00	11.90	1	11,755	0.01%
2019/01/09	0	0.00	3	12.10	12.05	-3	12,471	-0.02%
2018/12/21	0	0.00	3	12.05	12.05	-3	12,750	-0.02%
2018/12/19	0	0.00	8	12.61	12.55	-8	12,524	-0.06%
2018/12/17	0	0.00	4	12.78	12.85	-4	12,300	-0.03%
2018/12/14	0	0.00	2	12.30	12.50	-2	12,009	-0.02%
2018/12/05	0	0.00	3	12.10	12.20	-3	11,076	-0.03%
2018/12/03	0	0.00	10	12.08	11.95	-10	10,609	-0.09%
2018/11/30	0	0.00	20	11.80	11.65	-20	10,062	-0.20%
2018/11/28	0	0.00	4	12.15	12.15	-4	8,833	-0.05%
2018/11/23	10	11.45	0	0.00	11.45	10	8,107	0.12%
2018/11/14	0	0.00	73	11.50	11.70	-73	8,118	-0.90%
2018/11/13	0	0.00	151	11.40	11.40	-151	8,000	-1.89%	大賣/鉅額交易
2018/11/12	0	0.00	116	11.40	11.35	-116	8,004	-1.45%	大賣/鉅額交易
2018/11/07	0	0.00	263	11.31	11.30	-263	8,044	-3.27%	大賣/鉅額交易
2018/11/06	0	0.00	175	11.30	11.30	-175	8,073	-2.17%	大賣/鉅額交易
2018/10/25	0	0.00	40	11.45	11.40	-40	8,166	-0.49%
2018/10/24	0	0.00	30	11.75	11.85	-30	8,005	-0.37%
2018/10/19	2	12.00	0	0.00	12.35	2	7,969	0.03%
2018/10/18	0	0.00	30	11.95	12.15	-30	7,878	-0.38%
2018/10/11	100	11.55	168	11.61	11.55	-68	7,688	-0.88%	大賣/
2018/09/25	0	0.00	2	12.80	12.90	-2	7,581	-0.03%
2018/09/21	0	0.00	4	12.65	12.75	-4	7,746	-0.05%
2018/09/07	2	12.60	0	0.00	12.35	2	8,996	0.02%
2018/08/28	0	0.00	11	13.40	13.55	-11	8,936	-0.12%
2018/08/21	2	13.50	0	0.00	13.45	2	9,269	0.02%
2018/08/16	0	0.00	10	13.20	13.30	-10	9,419	-0.11%
2018/08/06	0	0.00	1	14.35	14.40	-1	10,217	-0.01%
2018/08/01	3	14.22	0	0.00	14.15	3	10,196	0.03%
2018/07/30	0	0.00	20	13.85	13.75	-20	10,216	-0.20%
2018/07/27	0	0.00	1	13.65	13.80	-1	10,222	-0.01%
2018/07/26	1	13.60	0	0.00	13.60	1	10,251	0.01%
2018/07/25	20	13.50	0	0.00	13.45	20	10,353	0.19%
2018/07/18	0	0.00	20	13.30	13.40	-20	11,359	-0.18%
2018/07/11	10	13.14	0	0.00	13.10	10	11,641	0.09%
2018/06/25	12	13.85	0	0.00	13.80	12	11,240	0.11%
2018/06/12	1	14.85	1	14.75	14.75	0	12,633	0.00%
2018/06/06	0	0.00	190	14.95	14.95	-190	12,905	-1.47%	大賣/鉅額交易
2018/06/01	0	0.00	30	14.80	14.90	-30	13,142	-0.23%
2018/05/31	1	14.70	0	0.00	14.85	1	13,396	0.01%
2018/05/30	2	14.88	0	0.00	14.75	2	13,509	0.01%
2018/05/28	30	15.25	30	15.35	15.35	0	13,735	0.00%
2018/05/25	0	0.00	1	15.20	15.10	-1	13,828	-0.01%
2018/05/24	2	15.40	0	0.00	15.25	2	13,928	0.01%
2018/05/23	10	15.30	0.1	15.25	15.25	9.9	13,882	0.07%
2018/05/22	85	15.52	0	0.00	15.40	85	13,950	0.61%
2018/05/17	0	0.00	30	14.80	14.70	-30	13,812	-0.22%
2018/05/14	20	14.70	0	0.00	14.65	20	15,200	0.13%
2018/05/10	0	0.00	50	14.95	14.95	-50	15,718	-0.32%
2018/05/08	0	0.00	1	15.05	15.05	-1	15,796	-0.01%
2018/05/07	1	15.20	0	0.00	14.95	1	15,977	0.01%
2018/05/04	0	0.00	30	15.00	15.00	-30	15,983	-0.19%
2018/05/03	60	15.05	0	0.00	15.00	60	15,982	0.38%
2018/04/30	60	15.00	2	15.03	15.10	58	16,509	0.35%
2018/04/26	26	14.60	0	0.00	14.20	26	17,170	0.15%
2018/04/25	2	14.35	0	0.00	14.30	2	17,237	0.01%
2018/04/24	2	14.65	0	0.00	14.55	2	17,631	0.01%
2018/04/13	0	0.00	13	15.00	15.05	-13	19,558	-0.07%
2018/03/31	0	0.00	25	15.15	15.15	-25	28,786	-0.09%
2018/03/28	3	15.05	17	15.15	15.10	-14	29,124	-0.05%
2018/03/23	7	15.36	5	15.45	15.40	2	29,609	0.01%
2018/03/20	0	0.00	25	16.10	16.15	-25	29,294	-0.09%
2018/03/19	20	16.10	5	15.80	16.20	15	29,292	0.05%
2018/03/14	10	15.60	0	0.00	15.70	10	29,378	0.03%
2018/03/13	1	15.70	5	15.70	15.70	-4	29,749	-0.01%
2018/03/12	0	0.00	2	15.80	15.85	-2	31,022	-0.01%
2018/03/07	15	15.20	0	0.00	15.05	15	32,137	0.05%
2018/03/05	20	15.33	0	0.00	15.20	20	32,372	0.06%
2018/03/01	5	15.80	5	15.50	15.90	0	32,670	0.00%
2018/02/27	60	15.64	0	0.00	15.45	60	32,580	0.18%
2018/02/21	10	15.65	0	0.00	15.50	10	32,819	0.03%
2018/02/06	1	16.05	0	0.00	15.30	1	33,097	0.00%
2018/02/05	1	16.35	0	0.00	16.45	1	32,631	0.00%
2018/02/02	3	16.92	0	0.00	16.80	3	32,616	0.01%
2018/02/01	5	17.15	0	0.00	17.15	5	32,782	0.02%
2018/01/31	1	17.05	0	0.00	17.25	1	32,975	0.00%
2018/01/26	2	17.35	10	17.25	17.25	-8	33,972	-0.02%
2018/01/25	2	17.40	0	0.00	17.40	2	34,056	0.01%
2018/01/23	0	0.00	18	17.10	17.15	-18	34,505	-0.05%
2018/01/22	5	17.60	2	17.55	17.50	3	34,772	0.01%
2018/01/18	200	18.03	1	18.05	18.10	199	34,640	0.57%	大買/鉅額交易
2018/01/17	0	0.00	2	17.80	18.05	-2	34,805	-0.01%
2018/01/15	40	18.10	10	18.10	18.05	30	35,990	0.08%
2018/01/12	10.9	18.04	0	0.00	18.00	10.9	36,139	0.03%
2018/01/11	31	18.06	0	0.00	17.85	31	35,930	0.09%
2018/01/10	3	17.95	5	18.00	17.75	-2	35,893	-0.01%
2018/01/09	0	0.00	1	18.25	18.20	-1	35,609	0.00%
2018/01/08	8.4	18.41	0	0.00	18.40	8.4	35,487	0.02%
2018/01/05	8	18.58	46	18.58	18.70	-38	35,212	-0.11%
2018/01/04	0	0.00	20	17.80	18.15	-20	32,858	-0.06%
2018/01/03	6	18.34	15	18.28	17.70	-9	31,810	-0.03%
2018/01/02	55	16.99	25	17.60	17.95	30	29,691	0.10%