長榮 (2603)-彰銀-七賢券商分點個股進出

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
180.0
漲跌
▼1.5
漲幅
-0.83%
成交量
24,037張
產業
上市航運類股
4698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－彰銀-七賢券商分點個股進出

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

彰銀-七賢券商分點個股進出
彰銀-七賢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
2024/05/03	13	180.46	3	179.50	180.00	10	38,082	0.03%
2024/05/02	5.2	184.03	1	182.50	181.50	4.2	37,955	0.01%
2024/04/30	10	186.60	1	187.00	189.50	9	37,605	0.02%
2024/04/29	0	0.00	1	192.00	191.50	-1	37,284	0.00%
2024/04/26	0	0.00	1.3	185.68	187.00	-1.3	36,888	0.00%
2024/04/25	2	179.25	1	180.98	181.00	1	36,262	0.00%
2024/04/24	0	177.50	13.4	178.21	180.00	-13.4	36,522	-0.04%
2024/04/23	2.1	173.05	0	173.50	173.50	2.1	36,537	0.01%
2024/04/22	9.1	176.52	11.9	178.82	174.00	-2.8	36,681	-0.01%
2024/04/19	8	173.94	7	177.57	172.50	1	36,159	0.00%
2024/04/18	0.3	169.50	0	0.00	168.00	0.3	36,032	0.00%
2024/04/17	1	170.50	0	170.50	170.50	1	36,093	0.00%
2024/04/16	3	172.33	0	0.00	170.50	3	36,505	0.01%
2024/04/15	4	172.64	11.1	178.96	178.00	-7.1	37,006	-0.02%
2024/04/12	3	175.67	1.5	177.17	176.50	1.5	37,086	0.00%
2024/04/11	0.1	174.50	22	174.25	175.00	-21.9	37,542	-0.06%
2024/04/10	4	170.38	4	172.25	169.00	0	38,445	0.00%
2024/04/09	0	0.00	5	170.80	171.00	-5	39,073	-0.01%
2024/04/08	0.3	166.00	0.8	168.00	168.00	-0.5	39,673	0.00%
2024/04/03	4	165.75	2.2	166.45	165.00	1.8	39,600	0.00%
2024/04/02	5.2	165.71	2.1	165.52	165.50	3.1	39,719	0.01%
2024/04/01	8.7	169.14	0	0.00	167.50	8.7	39,542	0.02%
2024/03/29	0	0.00	10.1	175.65	172.00	-10.1	39,509	-0.03%
2024/03/28	11.1	175.41	6	176.42	176.00	5.1	39,026	0.01%
2024/03/27	2	174.75	12	174.88	175.50	-10	38,886	-0.03%
2024/03/26	6.1	170.30	2	171.00	171.50	4.1	39,666	0.01%
2024/03/25	11.1	172.18	29	172.78	173.50	-18	40,019	-0.04%
2024/03/22	10	171.10	0	0.00	170.00	10	40,849	0.02%
2024/03/21	5	176.60	3	177.17	175.00	2	41,611	0.00%
2024/03/20	7.1	178.48	1	184.00	176.00	6.1	41,532	0.01%
2024/03/19	4.1	170.57	12.1	171.45	177.00	-8	40,415	-0.02%
2024/03/18	16	165.09	9	163.72	164.50	7	39,780	0.02%
2024/03/15	27.2	168.88	15	167.57	166.50	12.2	40,039	0.03%
2024/03/14	30.2	184.71	10	183.35	183.50	20.2	38,795	0.05%
2024/03/13	3.5	190.70	13.6	192.13	191.00	-10.2	38,018	-0.03%
2024/03/12	3.1	179.15	3.7	184.54	187.50	-0.7	37,317	0.00%
2024/03/11	6.8	180.12	0.3	180.50	180.00	6.5	36,896	0.02%
2024/03/08	9.3	180.85	9.1	181.93	179.50	0.2	36,775	0.00%
2024/03/07	0.1	173.50	5.5	176.44	177.50	-5.4	36,257	-0.02%
2024/03/06	2	171.51	0.3	172.00	171.50	1.7	35,864	0.00%
2024/03/05	0.1	172.00	4.9	174.77	173.50	-4.8	35,697	-0.01%
2024/03/04	10.1	162.44	16	168.47	172.00	-5.9	35,258	-0.02%
2024/03/01	1.2	165.83	0	0.00	165.00	1.2	34,722	0.00%
2024/02/29	1.5	164.77	19.1	165.18	165.50	-17.6	34,435	-0.05%
2024/02/27	1	160.00	0.3	160.00	159.50	0.7	33,938	0.00%
2024/02/26	2.3	158.70	13	159.85	160.00	-10.7	33,830	-0.03%
2024/02/23	10	160.10	3.2	161.17	159.50	6.8	33,829	0.02%
2024/02/22	8.5	158.93	23.4	160.11	162.50	-14.9	33,543	-0.04%
2024/02/21	2.1	156.24	14	157.32	155.00	-11.9	32,882	-0.04%
2024/02/20	0	0.00	17	154.06	153.50	-17	32,583	-0.05%
2024/02/19	3	148.00	1	148.00	149.00	2	32,553	0.01%
2024/02/16	15	149.37	2	151.50	148.00	13	32,785	0.04%
2024/02/15	8.4	147.35	0	0.00	149.00	8.4	33,361	0.03%
2024/02/05	3	150.33	1	152.50	152.00	2	33,037	0.01%
2024/02/02	8.1	150.83	0	0.00	150.00	8.1	32,998	0.02%
2024/02/01	0	0.00	5	155.70	157.00	-5	32,542	-0.02%
2024/01/31	1	150.00	0	0.00	150.50	1	32,117	0.00%
2024/01/30	2	151.25	4	152.13	151.50	-2	32,035	-0.01%
2024/01/29	16	150.47	6.2	150.58	151.50	9.8	32,167	0.03%
2024/01/26	1	150.00	0	0.00	151.00	1	32,157	0.00%
2024/01/25	13.1	152.04	0	0.00	151.50	13.1	32,011	0.04%
2024/01/24	1	154.50	2	154.75	153.50	-1	31,874	0.00%
2024/01/23	8	152.88	16	152.50	152.50	-8	31,848	-0.03%
2024/01/22	16	150.44	3	151.50	152.50	13	31,840	0.04%
2024/01/19	6	155.00	2	155.25	155.00	4	31,526	0.01%
2024/01/18	0	0.00	6	156.50	158.00	-6	31,319	-0.02%
2024/01/17	3	151.00	0	0.00	152.50	3	30,863	0.01%
2024/01/16	1	154.50	2	154.50	153.50	-1	30,351	0.00%
2024/01/15	3	158.83	0	0.00	158.50	3	29,887	0.01%
2024/01/12	1	153.00	22	155.48	156.50	-21	29,552	-0.07%
2024/01/11	5	148.70	2	149.00	149.00	3	28,933	0.01%
2024/01/10	10	148.00	8	147.75	148.00	2	28,833	0.01%
2024/01/09	16	150.88	6	151.92	151.50	10	28,159	0.04%
2024/01/08	2	160.00	52	161.92	160.50	-50	27,201	-0.18%
2024/01/05	0	0.00	25.2	161.80	162.50	-25.2	26,660	-0.09%
2024/01/04	5.1	163.07	13	161.58	161.00	-7.9	26,027	-0.03%
2024/01/03	0	0.00	8.2	153.64	155.00	-8.2	25,080	-0.03%
2024/01/02	0	0.00	7.7	151.45	151.00	-7.7	24,376	-0.03%
2023/12/28	5	143.20	1.4	143.26	143.00	3.6	23,503	0.02%
2023/12/27	0	0.00	5	148.80	147.00	-5	23,295	-0.02%
2023/12/26	2	143.75	6.9	144.87	146.50	-4.9	23,118	-0.02%
2023/12/25	7.2	144.12	9	142.89	142.00	-1.8	22,603	-0.01%
2023/12/22	3	151.67	8.4	152.30	153.00	-5.4	21,338	-0.03%
2023/12/21	2.5	150.30	4	151.00	152.00	-1.5	20,511	-0.01%
2023/12/20	1.2	145.00	5.3	147.38	148.00	-4.2	19,284	-0.02%
2023/12/19	5	145.00	3.1	146.00	147.00	1.9	18,551	0.01%
2023/12/18	3.3	138.65	25.1	141.71	141.50	-21.8	17,480	-0.12%
2023/12/15	3.1	133.65	6	133.50	134.00	-3	16,324	-0.02%
2023/12/14	1	128.00	2.8	128.68	129.00	-1.8	15,980	-0.01%
2023/12/13	0	0.00	1	128.00	129.50	-1	16,287	-0.01%
2023/12/12	2	124.00	17.8	127.86	129.00	-15.8	17,166	-0.09%
2023/12/11	0.5	121.00	4.2	120.52	122.00	-3.7	16,528	-0.02%
2023/12/08	0	0.00	3	118.00	118.50	-3	16,123	-0.02%
2023/12/06	3	117.00	1.7	116.86	117.00	1.3	16,028	0.01%
2023/12/05	1	117.00	0	0.00	117.50	1	15,952	0.01%
2023/12/04	0	0.00	1	118.50	118.50	-1	15,627	-0.01%
2023/12/01	0	0.00	1	114.50	114.50	-1	15,074	-0.01%
2023/11/30	0.3	112.00	0	0.00	112.00	0.3	15,019	0.00%
2023/11/29	20.4	112.02	0	0.00	112.00	20.4	15,059	0.14%
2023/11/28	0	0.00	2	114.50	114.00	-2	14,999	-0.01%
2023/11/27	1	113.00	0	0.00	113.50	1	14,933	0.01%
2023/11/22	3	112.17	0	0.00	112.00	3	14,926	0.02%
2023/11/21	2	113.50	1	113.50	113.50	1	14,894	0.01%
2023/11/20	2	113.50	0	0.00	114.00	2	14,878	0.01%
2023/11/17	14	115.50	0	0.00	115.00	14	14,806	0.09%
2023/11/16	0	0.00	2.4	116.79	117.00	-2.4	14,770	-0.02%
2023/11/15	2	113.50	32	114.98	115.50	-30	14,653	-0.20%
2023/11/14	2	115.25	2.2	115.92	114.00	-0.2	15,129	0.00%
2023/11/13	1	108.50	0	0.00	108.50	1	14,642	0.01%
2023/11/10	0	0.00	2	108.50	109.00	-2	14,845	-0.01%
2023/11/09	0	0.00	3	109.83	109.00	-3	14,856	-0.02%
2023/11/08	3	108.00	0	0.00	107.50	3	15,081	0.02%
2023/11/07	0	0.00	1.4	109.50	108.50	-1.4	15,173	-0.01%
2023/11/06	4	108.63	0.4	109.00	109.00	3.6	15,305	0.02%
2023/11/03	0	0.00	2.1	112.24	113.00	-2.1	15,267	-0.01%
2023/11/02	0	0.00	16	110.03	110.50	-16	15,404	-0.10%
2023/11/01	0	0.00	1	109.50	109.00	-1	15,818	-0.01%
2023/10/31	1	108.50	0	0.00	107.50	1	16,245	0.01%
2023/10/27	1	107.50	0	0.00	108.00	1	16,352	0.01%
2023/10/26	0	0.00	2	104.75	106.50	-2	16,883	-0.01%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/23	1	104.00	0	0.00	103.50	1	18,210	0.01%
2023/10/18	0	0.00	0.2	103.50	102.50	-0.2	18,937	0.00%
2023/10/17	25	104.00	0.2	104.00	103.00	24.8	19,151	0.13%
2023/10/16	0	0.00	0.1	103.50	104.00	-0.1	19,727	0.00%
2023/10/13	0	0.00	0.3	105.17	105.00	-0.3	20,186	0.00%
2023/10/12	0.1	104.00	0	0.00	106.00	0.1	20,497	0.00%
2023/10/11	5.3	104.95	21	103.52	103.50	-15.8	20,907	-0.08%
2023/10/06	4	112.00	4	112.25	111.00	0	21,333	0.00%
2023/10/03	5	110.90	6	112.25	110.50	-1	22,392	0.00%
2023/10/02	5.9	113.83	6.8	113.50	113.50	-0.9	22,820	0.00%
2023/09/28	0	0.00	3.2	115.86	116.00	-3.2	23,131	-0.01%
2023/09/27	0.3	115.00	0.1	116.00	116.00	0.2	24,267	0.00%
2023/09/26	0	0.00	0.2	116.38	115.50	-0.2	27,344	0.00%
2023/09/25	0.1	114.00	0.1	116.00	116.00	0	28,400	0.00%
2023/09/22	1.1	114.95	0	0.00	114.50	1.1	30,676	0.00%
2023/09/21	1.7	115.21	0	0.00	115.50	1.7	32,343	0.01%
2023/09/20	1.4	118.10	1.1	117.05	117.50	0.3	32,854	0.00%
2023/09/19	3.1	115.63	0	0.00	116.00	3.1	33,020	0.01%
2023/09/18	3.1	117.84	2	117.00	117.00	1.1	33,391	0.00%
2023/09/15	5	117.40	24.2	110.95	118.50	-19.2	33,494	-0.06%
2023/09/14	0	0.00	5.5	108.43	109.50	-5.5	32,626	-0.02%
2023/09/11	3.2	105.97	0	0.00	106.50	3.2	33,978	0.01%
2023/09/08	0.1	106.00	2	107.00	107.00	-1.9	34,493	-0.01%
2023/09/07	0	0.00	4	106.75	107.00	-4	34,795	-0.01%
2023/09/05	0	0.00	1.3	107.92	108.50	-1.3	35,164	0.00%
2023/09/04	7	105.93	3	107.00	107.50	4	35,576	0.01%
2023/09/01	1.1	105.50	2	105.50	105.50	-1	35,625	0.00%
2023/08/31	0	0.00	1	106.50	106.50	-1	35,862	0.00%
2023/08/30	1.3	105.54	2	106.25	105.50	-0.7	36,167	0.00%
2023/08/29	1	105.50	1	106.00	105.50	0	36,398	0.00%
2023/08/28	2	105.00	0	0.00	105.00	2	36,584	0.01%
2023/08/25	0	0.00	6	106.50	105.50	-6	36,830	-0.02%
2023/08/24	1	106.00	12	106.00	106.00	-11	37,012	-0.03%
2023/08/22	0.3	106.00	11.2	106.51	106.50	-10.9	37,581	-0.03%
2023/08/21	0.8	105.48	0	0.00	105.00	0.8	37,731	0.00%
2023/08/18	1	108.50	11.1	107.10	107.00	-10.1	37,575	-0.03%
2023/08/17	0	0.00	1.4	105.86	106.00	-1.4	36,942	0.00%
2023/08/16	2.3	104.57	0.8	105.50	104.00	1.5	36,917	0.00%
2023/08/15	0	0.00	1	107.00	106.00	-1	36,768	0.00%
2023/08/14	5	107.70	0	0.00	106.50	5	36,783	0.01%
2023/08/11	5	106.70	2	107.25	108.00	3	36,707	0.01%
2023/08/10	1	107.00	1	107.00	107.00	0	36,734	0.00%
2023/08/08	1	106.00	9.8	107.35	107.50	-8.8	36,719	-0.02%
2023/08/07	8	106.00	0	0.00	106.50	8	36,651	0.02%
2023/08/04	0	0.00	8.3	107.94	109.00	-8.3	36,474	-0.02%
2023/08/02	3	104.17	1.1	104.00	105.00	1.9	36,055	0.01%
2023/08/01	1	104.50	1	105.50	105.50	0	35,949	0.00%
2023/07/31	13	104.23	5.1	108.32	104.00	7.9	35,838	0.02%
2023/07/28	7.2	107.08	5.6	106.43	107.50	1.6	35,459	0.00%
2023/07/27	0	0.00	2.3	102.78	103.00	-2.3	35,471	-0.01%
2023/07/26	3.3	102.31	3	102.00	102.00	0.3	35,888	0.00%
2023/07/25	0	0.00	10	99.76	99.70	-10	35,577	-0.03%
2023/07/24	2	99.70	1	100.00	99.30	1	35,591	0.00%
2023/07/21	2.2	100.09	1	102.50	101.00	1.2	35,463	0.00%
2023/07/20	0	0.00	0	99.80	101.00	0	35,242	0.00%
2023/07/19	5.2	99.30	0	99.60	98.10	5.2	34,939	0.01%
2023/07/18	1.7	98.93	1	101.00	98.60	0.7	34,607	0.00%
2023/07/17	0.5	98.22	4	98.65	98.40	-3.6	34,323	-0.01%
2023/07/14	22	97.80	6.6	97.69	96.50	15.4	34,205	0.05%
2023/07/13	14.5	97.24	11	97.77	95.90	3.5	34,165	0.01%
2023/07/12	21.1	100.72	221	100.50	100.50	-200	33,790	-0.59%	大賣/鉅額交易
2023/07/11	0.3	104.00	2	102.75	104.00	-1.7	33,810	-0.01%
2023/07/10	25.7	104.15	6.2	104.98	104.50	19.5	33,576	0.06%
2023/07/07	1	108.00	17	107.82	108.00	-16	33,543	-0.05%
2023/07/06	0.6	106.50	6	106.17	106.50	-5.4	33,027	-0.02%
2023/07/05	14	104.61	8	105.56	107.00	6	32,746	0.02%
2023/07/04	29.7	108.58	39.3	107.11	105.50	-9.6	31,898	-0.03%
2023/07/03	5	101.04	25	101.87	102.50	-20	28,846	-0.07%
2023/06/30	31.1	91.75	6	93.43	93.50	25.1	27,771	0.09%
2023/06/29	193.4	156.93	10	154.75	155.00	183.4	25,531	0.72%	大買/鉅額交易
2023/06/28	5	158.10	8.4	157.79	157.50	-3.4	23,792	-0.01%
2023/06/27	0	0.00	2	162.25	161.00	-2	23,207	-0.01%
2023/06/26	0	0.00	13	159.58	160.00	-13	22,956	-0.06%
2023/06/21	10.1	160.58	7.1	158.71	158.00	3	22,405	0.01%
2023/06/20	0.1	163.00	1	162.50	162.50	-0.9	22,028	0.00%
2023/06/19	25.5	162.75	17	163.82	162.00	8.5	21,797	0.04%
2023/06/16	11.6	165.07	18	165.36	166.00	-6.4	21,478	-0.03%
2023/06/15	1.5	162.00	0	0.00	162.00	1.5	21,093	0.01%
2023/06/14	21	161.36	27	161.02	161.50	-6	21,133	-0.03%
2023/06/13	0	0.00	4	156.50	157.00	-4	21,751	-0.02%
2023/06/12	2.5	153.80	2.4	155.41	155.50	0.1	23,770	0.00%
2023/06/09	14.3	154.94	0	0.00	155.00	14.3	24,470	0.06%
2023/06/08	10	153.80	19	154.37	154.00	-9	24,993	-0.04%
2023/06/07	2.1	151.51	0	0.00	151.00	2.1	25,857	0.01%
2023/06/06	0	0.00	1	151.00	151.50	-1	26,019	0.00%
2023/06/05	0.6	151.50	0.2	151.50	151.00	0.4	26,045	0.00%
2023/06/02	8.4	152.83	7	153.07	152.50	1.4	26,017	0.01%
2023/06/01	11	153.14	2	154.50	153.50	9	26,177	0.03%
2023/05/31	10	154.30	4	155.50	153.00	6	26,502	0.02%
2023/05/30	1.1	153.64	0	0.00	153.50	1.1	26,649	0.00%
2023/05/29	11	157.05	9	155.78	157.00	2	26,666	0.01%
2023/05/26	6	152.83	11.2	152.81	152.50	-5.2	26,727	-0.02%
2023/05/25	8	150.13	0	0.00	150.00	8	26,905	0.03%
2023/05/23	2	152.25	0	0.00	151.50	2	27,736	0.01%
2023/05/22	8.2	153.50	10	153.76	153.50	-1.8	27,619	-0.01%
2023/05/19	1	150.50	2	151.00	150.50	-1	27,430	0.00%
2023/05/18	0	0.00	1	152.00	151.00	-1	27,342	0.00%
2023/05/17	10.5	151.02	0.3	152.00	151.00	10.2	27,418	0.04%
2023/05/16	2.6	151.67	1	151.00	151.00	1.6	27,540	0.01%
2023/05/15	1	150.00	0	0.00	152.50	1	27,598	0.00%
2023/05/11	0.3	153.00	0	0.00	151.00	0.3	27,729	0.00%
2023/05/10	6	155.00	7.6	154.19	155.00	-1.6	27,613	-0.01%
2023/05/09	2.2	150.59	0	0.00	151.00	2.2	27,411	0.01%
2023/05/08	5.2	150.12	3	151.00	151.00	2.2	27,731	0.01%
2023/05/05	1	151.00	5	151.50	151.50	-4	28,099	-0.01%
2023/05/04	0.2	151.28	0	0.00	150.50	0.2	28,367	0.00%
2023/05/03	15.5	150.36	2	150.00	150.00	13.5	28,270	0.05%
2023/05/02	11.2	156.31	0	0.00	155.50	11.2	27,680	0.04%
2023/04/28	4	162.88	0	0.00	161.50	4	27,264	0.01%
2023/04/27	16	159.09	1	159.00	159.00	15	27,278	0.05%
2023/04/26	13	160.08	0	0.00	160.00	13	27,299	0.05%
2023/04/25	4	164.00	1	166.00	162.00	3	27,227	0.01%
2023/04/24	6	164.83	3	165.00	165.00	3	27,297	0.01%
2023/04/21	7.1	168.11	2	166.50	166.00	5.1	27,427	0.02%
2023/04/20	4	168.88	8	170.81	170.50	-4	27,297	-0.01%
2023/04/19	6.2	168.92	1	168.50	168.00	5.2	27,522	0.02%
2023/04/18	12.7	172.56	18	169.89	170.00	-5.3	27,398	-0.02%
2023/04/17	10	174.25	11.1	173.90	174.50	-1.1	27,159	0.00%
2023/04/14	30	168.00	34	169.24	170.00	-4	26,921	-0.01%
2023/04/12	10	167.00	2	166.25	166.50	8	26,726	0.03%
2023/04/11	0.1	164.50	0	0.00	164.50	0.1	26,529	0.00%
2023/04/10	2.5	164.64	1	166.00	163.50	1.5	26,684	0.01%
2023/04/07	1	163.50	15	161.07	163.50	-14	26,603	-0.05%
2023/04/06	3	158.83	0	0.00	158.00	3	26,571	0.01%
2023/03/31	1	160.00	0	0.00	158.50	1	26,943	0.00%
2023/03/30	1	158.50	0	0.00	158.00	1	27,792	0.00%
2023/03/29	42	159.95	3	159.00	158.50	39	28,237	0.14%
2023/03/28	0	0.00	2.1	160.52	160.50	-2.1	28,697	-0.01%
2023/03/27	8.1	157.75	2	159.50	161.00	6.1	29,204	0.02%
2023/03/24	1	160.00	1.1	160.50	160.50	-0.1	30,143	0.00%
2023/03/23	3.1	158.81	14	159.11	159.50	-10.9	30,253	-0.04%
2023/03/22	1	160.50	1	161.50	161.50	0	30,188	0.00%
2023/03/21	11	161.45	6	161.42	160.50	5	30,206	0.02%
2023/03/20	21	163.98	1.1	164.92	162.00	19.9	30,099	0.07%
2023/03/17	16	160.69	11	161.00	162.00	5	29,846	0.02%
2023/03/16	50.2	163.14	2	163.00	159.50	48.2	29,571	0.16%
2023/03/15	27.2	175.97	42	173.61	167.00	-14.8	28,621	-0.05%
2023/03/14	12	167.00	0.4	170.50	171.00	11.6	26,668	0.04%
2023/03/13	0	0.00	2.2	169.82	170.50	-2.2	25,971	-0.01%
2023/03/10	13.2	165.87	24.6	167.39	165.00	-11.4	25,495	-0.04%
2023/03/09	12	164.00	3	164.17	164.50	9	24,452	0.04%
2023/03/08	4	162.75	0	0.00	161.00	4	24,366	0.02%
2023/03/07	2	163.00	1.2	164.17	166.00	0.8	24,298	0.00%
2023/03/06	10	163.50	10	163.50	164.50	0	24,396	0.00%
2023/03/03	0	0.00	13	162.31	163.00	-13	24,567	-0.05%
2023/03/02	0	0.00	2	158.75	160.50	-2	24,620	-0.01%
2023/03/01	0	0.00	2	155.00	156.00	-2	24,421	-0.01%
2023/02/24	21	157.33	1	157.00	157.00	20	24,337	0.08%
2023/02/23	2	156.75	9	157.00	158.00	-7	24,160	-0.03%
2023/02/22	2	153.25	2	154.75	152.50	0	23,941	0.00%
2023/02/21	0	0.00	20	151.00	155.00	-20	23,692	-0.08%
2023/02/20	0	0.00	1	146.50	147.00	-1	23,485	0.00%
2023/02/17	1	146.00	1	146.00	146.00	0	23,860	0.00%
2023/02/16	0	0.00	4	147.75	148.00	-4	24,474	-0.02%
2023/02/15	9	146.44	3	149.00	146.50	6	25,323	0.02%
2023/02/14	2	145.50	8.4	148.52	149.00	-6.4	25,695	-0.02%
2023/02/13	6	143.50	0	0.00	143.50	6	25,862	0.02%
2023/02/10	10	147.10	2	146.50	147.00	8	26,416	0.03%
2023/02/08	0.2	151.50	1.2	151.08	151.50	-1	27,255	0.00%
2023/02/07	1	151.00	1	151.50	151.00	0	27,677	0.00%
2023/02/06	15	152.80	0	0.00	151.00	15	28,290	0.05%
2023/02/03	1	157.50	6	158.25	157.00	-5	28,298	-0.02%
2023/02/02	0	0.00	15	155.23	156.00	-15	28,433	-0.05%
2023/01/30	4	150.63	0	0.00	150.50	4	29,351	0.01%
2023/01/17	0	0.00	2	153.00	152.50	-2	29,516	-0.01%
2023/01/16	3	150.00	0	0.00	151.50	3	29,949	0.01%
2023/01/12	4	153.50	0	0.00	152.50	4	31,040	0.01%
2023/01/11	10	156.50	2	158.00	156.50	8	31,456	0.03%
2023/01/10	0	0.00	2	157.00	155.50	-2	31,952	-0.01%
2023/01/09	6	156.17	0	0.00	155.00	6	33,062	0.02%
2023/01/06	0	0.00	0.2	158.50	159.00	-0.2	33,377	0.00%
2023/01/05	1	156.50	4	158.88	156.50	-3	33,744	-0.01%
2023/01/04	15	157.77	0	0.00	156.00	15	34,379	0.04%
2023/01/03	1	161.50	0	0.00	160.00	1	34,692	0.00%
2022/12/30	0	0.00	1.4	162.50	163.00	-1.4	34,774	0.00%
2022/12/29	1	160.00	0	0.00	160.00	1	35,206	0.00%
2022/12/28	1	160.00	0	0.00	159.00	1	35,835	0.00%
2022/12/27	0	0.00	1	165.50	162.50	-1	36,335	0.00%
2022/12/26	1	163.50	0	0.00	162.50	1	37,155	0.00%
2022/12/23	4	167.38	5.3	166.94	167.50	-1.3	37,680	0.00%
2022/12/22	1	169.50	7.4	169.45	171.50	-6.4	37,869	-0.02%
2022/12/21	0	0.00	1.2	163.26	164.00	-1.2	37,883	0.00%
2022/12/20	3.1	162.82	3	165.00	158.50	0.1	38,220	0.00%
2022/12/19	1.3	165.56	20.1	165.49	162.00	-18.8	38,917	-0.05%
2022/12/16	2	165.00	6.3	163.72	164.00	-4.3	39,083	-0.01%
2022/12/15	1	155.00	4	154.50	157.00	-3	38,991	-0.01%
2022/12/14	3	152.17	0	0.00	152.00	3	39,638	0.01%
2022/12/08	2	151.00	1	151.00	151.00	1	42,498	0.00%
2022/12/07	1	149.50	1	150.50	151.50	0	44,222	0.00%
2022/12/06	0.5	155.00	0	0.00	152.50	0.5	44,704	0.00%
2022/12/02	21.4	159.47	1	159.50	158.50	20.4	45,703	0.04%
2022/12/01	2.5	164.20	5	164.50	162.00	-2.5	46,812	-0.01%
2022/11/30	1	163.50	5	162.10	163.00	-4	46,930	-0.01%
2022/11/29	1	158.00	0	160.50	161.00	1	47,245	0.00%
2022/11/28	8	159.19	0	0.00	157.50	8	47,987	0.02%
2022/11/25	1.8	161.50	1	163.48	160.50	0.8	48,129	0.00%
2022/11/24	7	157.21	22.2	157.09	161.00	-15.2	48,659	-0.03%
2022/11/22	0	0.00	1	150.00	150.50	-1	48,960	0.00%
2022/11/21	3	147.83	2	148.75	147.50	1	49,966	0.00%
2022/11/18	3	153.33	0	0.00	150.50	3	50,925	0.01%
2022/11/16	0	0.00	1	154.00	154.50	-1	53,035	0.00%
2022/11/15	18	154.25	3.5	154.56	155.00	14.5	54,115	0.03%
2022/11/14	0	0.00	6.1	154.75	155.50	-6.1	55,197	-0.01%
2022/11/11	6	153.25	2.4	153.96	150.00	3.6	56,578	0.01%
2022/11/10	2	150.25	16.2	150.98	151.00	-14.2	57,418	-0.02%
2022/11/09	2	147.75	2	149.25	148.50	0	58,833	0.00%
2022/11/08	16	148.84	2	148.50	147.50	14	59,257	0.02%
2022/11/07	2	141.00	12.2	143.58	143.50	-10.2	59,292	-0.02%
2022/11/04	3	136.50	4	138.25	139.00	-1	59,938	0.00%
2022/11/02	8	137.38	5	139.20	137.00	3	61,818	0.00%
2022/11/01	2	134.50	15	135.00	135.00	-13	62,196	-0.02%
2022/10/31	0	0.00	120	133.00	137.50	-120	62,743	-0.19%	大賣/鉅額交易
2022/10/28	18	138.83	0	0.00	137.50	18	62,905	0.03%
2022/10/27	3	140.33	4	140.63	142.50	-1	63,650	0.00%
2022/10/26	4	136.38	4	138.13	139.00	0	64,661	0.00%
2022/10/25	0	0.00	4	138.88	139.00	-4	65,425	-0.01%
2022/10/24	5	140.50	6	141.17	137.50	-1	66,456	0.00%
2022/10/21	6	138.08	5	136.50	135.50	1	67,585	0.00%
2022/10/20	7.3	135.01	5	134.10	137.00	2.3	67,859	0.00%
2022/10/19	6.1	143.25	7.2	144.88	144.00	-1.1	68,054	0.00%
2022/10/18	3	141.33	3	142.83	141.00	0	68,950	0.00%
2022/10/17	10.4	138.08	4	138.75	140.00	6.4	69,802	0.01%
2022/10/14	6	151.50	22	148.27	152.50	-16	70,879	-0.02%
2022/10/13	4	146.13	6	148.08	144.50	-2	71,431	0.00%
2022/10/12	22.2	149.69	21	148.17	147.00	1.2	73,758	0.00%
2022/10/11	13.4	155.99	39	155.92	156.00	-25.6	74,873	-0.03%
2022/10/07	0	0.00	8	154.88	155.50	-8	76,526	-0.01%
2022/10/06	4	151.50	5.2	153.64	155.50	-1.2	79,300	0.00%
2022/10/05	17	154.65	21.1	155.45	155.50	-4.1	80,642	-0.01%
2022/10/04	6	150.00	6	151.33	150.50	0	82,828	0.00%
2022/10/03	23	150.04	23	151.67	149.50	0	84,746	0.00%
2022/09/30	5.2	142.56	8	141.63	146.00	-2.8	89,404	0.00%
2022/09/29	4	147.51	6.6	148.92	144.00	-2.6	92,868	0.00%
2022/09/28	4	148.50	5.4	144.37	144.00	-1.4	95,013	0.00%
2022/09/27	3	150.50	22	151.32	153.50	-19	96,326	-0.02%
2022/09/26	3.5	149.36	7	149.86	145.50	-3.5	98,920	0.00%
2022/09/23	1	158.00	30.8	159.42	158.00	-29.8	101,954	-0.03%
2022/09/22	14	160.50	1	157.50	156.00	13	103,290	0.01%
2022/09/21	16.2	168.01	5.4	170.13	166.50	10.8	105,540	0.01%
2022/09/20	1	170.50	9.4	171.90	172.50	-8.4	106,936	-0.01%
2022/09/19	19.5	171.07	0.7	179.07	169.00	18.8	109,423	0.02%
2022/09/06	31.2	80.77	9	80.92	80.80	22.2	109,750	0.02%
2022/09/05	8.2	80.36	7	80.34	80.00	1.2	110,450	0.00%
2022/09/02	23.2	82.34	20	80.73	79.70	3.2	111,134	0.00%
2022/09/01	24	87.07	1	87.10	86.20	23	110,104	0.02%
2022/08/31	3	86.73	5	88.00	88.30	-2	111,154	0.00%
2022/08/30	3	88.17	3.1	88.69	88.00	0	110,653	0.00%
2022/08/29	10.1	87.80	26	86.88	87.90	-16	110,637	-0.01%
2022/08/26	22.5	93.68	20	94.40	93.50	2.5	110,403	0.00%
2022/08/25	37	93.23	58	93.26	93.20	-21	110,452	-0.02%
2022/08/24	32	94.06	2	92.35	92.10	30	110,843	0.03%
2022/08/23	6	95.23	7	95.90	95.10	-1	111,196	0.00%
2022/08/22	15	95.40	14	95.59	95.00	1	111,536	0.00%
2022/08/19	11.2	98.34	5	98.30	98.00	6.2	111,307	0.01%
2022/08/18	28	98.11	7	99.16	97.80	21	111,482	0.02%
2022/08/17	58	98.84	51	99.42	98.30	7	111,900	0.01%
2022/08/16	53	98.00	35	98.81	97.10	18	112,179	0.02%
2022/08/15	37	100.04	10	99.81	99.50	27	113,986	0.02%
2022/08/12	9	103.33	33	103.52	104.00	-24	113,201	-0.02%
2022/08/11	29	103.28	27	104.04	103.00	2	114,580	0.00%
2022/08/10	99	103.98	29	104.48	103.00	70	113,853	0.06%
2022/08/09	47	102.56	41	104.78	105.00	6	113,610	0.01%
2022/08/08	33	98.64	34	100.37	101.00	-1	113,561	0.00%
2022/08/05	45	98.64	96	97.80	99.20	-51	112,786	-0.05%
2022/08/04	1	92.70	2	94.00	94.00	-1	112,735	0.00%
2022/08/03	5	93.18	2	94.40	93.20	3	113,100	0.00%
2022/08/02	41	93.54	12	93.52	93.30	29	114,082	0.03%
2022/08/01	2	95.60	3	96.37	96.60	-1	114,967	0.00%
2022/07/29	58	95.36	94	95.47	95.50	-36	116,058	-0.03%
2022/07/28	22	92.80	7	92.89	92.00	15	116,037	0.01%
2022/07/27	41	93.46	45	93.72	94.00	-4	116,797	0.00%
2022/07/26	2	91.30	4	92.03	91.70	-2	116,958	0.00%
2022/07/25	34	92.03	2	92.00	92.10	32	117,984	0.03%
2022/07/22	21	94.10	36	94.31	94.20	-15	117,754	-0.01%
2022/07/21	12	93.00	40	92.25	93.00	-28	117,727	-0.02%
2022/07/20	10	90.34	3	92.50	89.70	7	116,996	0.01%
2022/07/19	8	91.43	10	91.72	91.60	-2	117,778	0.00%
2022/07/18	23	89.57	11	89.62	89.30	12	117,285	0.01%
2022/07/15	8	89.81	6	89.78	89.30	2	117,712	0.00%
2022/07/14	32	89.93	37	89.92	90.60	-5	118,086	0.00%
2022/07/13	5	88.06	18	89.73	87.10	-13	117,449	-0.01%
2022/07/12	56	87.91	117	86.96	86.10	-61	116,723	-0.05%	大賣/
2022/07/11	23	92.45	17	92.38	92.30	6	115,616	0.01%
2022/07/08	39.2	92.98	136	93.32	92.70	-96.8	115,425	-0.08%	大賣/
2022/07/07	23	87.11	41	88.45	88.40	-18	114,229	-0.02%
2022/07/06	35	86.63	5	87.56	85.80	30	113,418	0.03%
2022/07/05	42	85.41	80	85.25	87.70	-38	112,527	-0.03%
2022/07/04	33	80.75	32	81.95	82.50	1	110,875	0.00%
2022/07/01	213	80.30	11	83.83	79.80	202	109,978	0.18%	大買/鉅額交易
2022/06/30	23	86.32	18	85.46	84.60	5	108,135	0.00%
2022/06/29	42.5	92.93	5	93.36	89.00	37.5	106,524	0.04%
2022/06/28	151.2	107.35	22	106.43	108.50	129.2	101,371	0.13%	大買/鉅額交易
2022/06/27	46	107.21	21.8	105.31	108.50	24.2	97,932	0.02%
2022/06/24	21	100.32	26	99.38	98.70	-5	96,001	-0.01%
2022/06/23	9.4	99.42	9	99.16	96.10	0.4	95,217	0.00%
2022/06/22	19.2	104.38	17	105.24	102.00	2.2	94,380	0.00%
2022/06/21	6	111.17	1	109.50	110.00	5	91,420	0.01%
2022/06/20	35.5	113.19	309	113.42	109.50	-273.5	90,332	-0.30%	大賣/鉅額交易
2022/06/17	58	118.13	13	119.08	119.50	45	88,054	0.05%
2022/06/16	33.5	122.63	16	127.03	119.50	17.5	87,782	0.02%
2022/06/15	25	130.32	22	128.52	128.00	3	87,290	0.00%
2022/06/14	5	129.40	1	131.00	131.50	4	91,019	0.00%
2022/06/13	70	132.49	2	132.00	130.50	68	98,088	0.07%
2022/06/10	5	138.40	0	0.00	139.00	5	101,235	0.00%
2022/06/09	89	140.40	10	140.50	140.00	79	103,838	0.08%
2022/06/08	2	146.00	1	146.00	145.50	1	105,150	0.00%
2022/06/07	0	0.00	4	144.75	144.50	-4	108,405	0.00%
2022/06/06	4	145.00	1	146.00	143.50	3	112,216	0.00%
2022/06/02	0	0.00	33	144.53	144.50	-33	117,494	-0.03%
2022/06/01	2	143.25	31	144.35	144.50	-29	122,507	-0.02%
2022/05/31	33	141.50	2	143.00	140.50	31	128,602	0.02%
2022/05/30	2	144.25	0	0.00	144.00	2	130,969	0.00%
2022/05/27	1	143.50	3	144.17	144.50	-2	133,139	0.00%
2022/05/26	2	142.00	0	0.00	142.00	2	135,923	0.00%
2022/05/25	34	144.72	1	143.50	143.00	33	137,580	0.02%
2022/05/24	5	145.00	6	143.42	142.00	-1	140,648	0.00%
2022/05/23	27	144.43	100.1	141.79	144.00	-73.1	141,672	-0.05%
2022/05/20	39	137.22	3	136.67	135.00	36	143,505	0.03%
2022/05/19	48.2	132.38	37	133.30	136.00	11.2	146,445	0.01%
2022/05/18	2	138.00	4	137.88	137.50	-2	147,550	0.00%
2022/05/17	43	135.79	30	137.85	135.50	13	148,465	0.01%
2022/05/16	35	140.91	26	141.48	137.50	9	148,528	0.01%
2022/05/13	1	143.00	12	143.08	143.50	-11	147,529	-0.01%
2022/05/12	24	141.65	35	141.21	139.00	-11	148,790	-0.01%
2022/05/11	46.6	146.31	17	146.00	144.50	29.6	149,339	0.02%
2022/05/10	36.1	148.18	34	149.72	149.00	2.1	149,834	0.00%
2022/05/09	35.4	149.41	33	152.21	147.00	2.4	149,854	0.00%
2022/05/06	14	149.93	15	151.60	154.00	-1	151,677	0.00%
2022/05/05	44	152.61	11	152.68	152.50	33	151,966	0.02%
2022/05/04	22	151.02	93	151.61	151.50	-71	151,229	-0.05%
2022/05/03	0	0.00	1	145.50	146.50	-1	151,034	0.00%
2022/04/29	27	144.17	49	144.65	145.00	-22	152,395	-0.01%
2022/04/28	1	138.00	32	141.50	138.00	-31	153,466	-0.02%
2022/04/27	1	133.50	2	138.25	140.00	-1	153,629	0.00%
2022/04/26	1	139.00	0	0.00	139.00	1	154,336	0.00%
2022/04/25	93	141.63	2	143.75	139.50	91	154,956	0.06%
2022/04/22	0	0.00	15	147.13	147.50	-15	154,411	-0.01%
2022/04/21	7	145.71	14.5	146.57	145.50	-7.5	155,375	0.00%
2022/04/20	5	142.60	18	143.39	143.50	-13	155,690	-0.01%
2022/04/19	3	142.17	10	141.90	141.50	-7	156,662	0.00%
2022/04/18	16	139.25	1	140.00	138.00	15	157,249	0.01%
2022/04/15	1	138.50	17	141.15	141.50	-16	158,579	-0.01%
2022/04/14	6	139.83	3	139.17	138.00	3	159,052	0.00%
2022/04/13	10	140.00	12.1	138.67	140.00	-2.1	159,379	0.00%
2022/04/12	7.3	133.04	7	134.57	134.50	0.3	158,970	0.00%
2022/04/11	28	136.52	34	137.35	136.00	-6	158,820	0.00%
2022/04/08	11	134.45	22.9	134.27	135.50	-11.9	160,447	-0.01%
2022/04/07	28.8	131.39	2	130.75	128.50	26.8	160,256	0.02%
2022/04/06	19.2	134.29	1	133.50	133.50	18.2	160,346	0.01%
2022/04/01	0.1	137.00	8.3	137.50	138.50	-8.2	161,153	-0.01%
2022/03/31	2	134.25	2	136.25	135.00	0	160,612	0.00%
2022/03/30	7.2	134.79	1	136.00	135.00	6.2	160,879	0.00%
2022/03/29	1	135.00	15	135.80	135.00	-14	160,807	-0.01%
2022/03/28	10.1	130.36	10	131.15	133.00	0.1	160,703	0.00%
2022/03/25	180.3	134.15	21	135.95	132.50	159.3	160,740	0.10%	大買/鉅額交易
2022/03/24	7	140.93	0	0.00	140.50	7	159,508	0.00%
2022/03/23	2	143.00	3	144.17	143.50	-1	159,913	0.00%
2022/03/22	2	142.75	1	143.00	142.50	1	160,671	0.00%
2022/03/21	9	141.11	18	143.08	144.50	-9	161,414	-0.01%
2022/03/18	24	141.08	47.3	140.67	141.00	-23.3	162,524	-0.01%
2022/03/17	115	139.57	26.5	143.66	146.50	88.5	161,352	0.05%	大買/
2022/03/16	79.2	149.60	79.1	152.44	143.00	0.2	159,444	0.00%
2022/03/15	54	161.03	24	159.33	158.00	30	152,784	0.02%
2022/03/14	55	164.52	59.1	163.81	164.50	-4	151,725	0.00%
2022/03/11	26	158.92	38	158.54	160.00	-12	152,733	-0.01%
2022/03/10	88	160.72	16	160.88	156.00	72	153,533	0.05%
2022/03/09	16	152.25	79	152.76	156.00	-63	153,264	-0.04%
2022/03/08	104	144.86	61	148.48	147.00	43	154,489	0.03%	大買/
2022/03/07	96.3	153.50	42	156.71	151.00	54.3	149,636	0.04%
2022/03/04	99	163.92	128.1	164.39	159.00	-29.1	146,034	-0.02%	大賣/
2022/03/03	57.1	155.56	67.1	157.52	160.50	-10	141,629	-0.01%
2022/03/02	39	151.41	10	151.85	151.50	29	141,292	0.02%
2022/03/01	13	148.42	89	149.17	150.50	-76	141,164	-0.05%
2022/02/25	27	145.43	31	144.66	143.50	-4	138,574	0.00%
2022/02/24	51	142.62	42	142.56	141.50	9	137,892	0.01%
2022/02/23	47	146.46	48	146.10	145.00	-1	135,778	0.00%
2022/02/22	40	141.83	35.5	141.52	142.50	4.5	135,360	0.00%
2022/02/21	38	145.92	67	146.04	147.00	-29	132,479	-0.02%
2022/02/18	18	140.39	95	137.57	141.50	-77	130,913	-0.06%
2022/02/17	3	134.17	10	135.25	133.50	-7	130,341	-0.01%
2022/02/16	7	133.21	12	134.71	133.50	-5	130,324	0.00%
2022/02/15	1	130.50	11	132.18	132.00	-10	131,615	-0.01%
2022/02/14	11	131.82	8	132.69	130.00	3	135,142	0.00%
2022/02/11	24.7	133.00	10	133.85	131.50	14.7	135,823	0.01%
2022/02/10	28	131.14	7	131.86	132.00	21	137,310	0.02%
2022/02/09	2	130.00	2	132.25	129.00	0	141,333	0.00%
2022/02/08	33	126.15	22	129.25	129.00	11	142,570	0.01%
2022/02/07	4	119.88	46	122.29	124.00	-42	142,448	-0.03%
2022/01/26	5.2	113.12	7	112.79	113.00	-1.8	145,182	0.00%
2022/01/25	47.4	111.27	3	111.33	110.00	44.4	146,927	0.03%
2022/01/24	13.4	114.49	14	114.57	115.00	-0.6	147,622	0.00%
2022/01/21	49.4	117.84	6	119.75	115.50	43.4	148,843	0.03%
2022/01/20	7	124.71	4	124.00	124.00	3	147,911	0.00%
2022/01/19	46	124.08	8	125.44	122.50	38	148,513	0.03%
2022/01/18	9	125.61	10	127.15	127.00	-1	148,700	0.00%
2022/01/17	45.5	128.10	2	129.00	127.00	43.5	150,741	0.03%
2022/01/14	22	127.93	26	131.06	132.00	-4	151,250	0.00%
2022/01/13	34.1	126.78	3	127.00	126.00	31.1	150,441	0.02%
2022/01/12	36	129.47	10	130.25	128.50	26	150,664	0.02%
2022/01/11	11.1	135.01	0	0.00	134.00	11.1	150,372	0.01%
2022/01/10	38	138.04	3	139.50	136.50	35	153,323	0.02%
2022/01/07	28	141.34	6.1	141.58	140.50	21.9	153,391	0.01%
2022/01/06	3	142.00	45	143.32	143.00	-42	155,682	-0.03%
2022/01/05	4	141.13	6.2	142.84	141.00	-2.2	157,420	0.00%
2022/01/04	3.7	139.50	6	139.00	140.50	-2.3	160,365	0.00%
2022/01/03	18	137.28	5	136.70	139.50	13	161,661	0.01%
2021/12/30	11	141.86	0	0.00	142.50	11	162,803	0.01%
2021/12/29	7	144.29	4	145.75	144.00	3	165,151	0.00%
2021/12/28	2	143.50	23	144.04	143.50	-21	169,330	-0.01%
2021/12/27	1	139.50	5	140.00	139.50	-4	172,634	0.00%
2021/12/24	9	139.61	10	140.70	139.00	-1	177,210	0.00%
2021/12/23	7	139.93	6	140.58	139.00	1	177,626	0.00%
2021/12/22	10	140.45	10	140.65	140.00	0	178,829	0.00%
2021/12/21	5	139.00	11	139.77	141.50	-6	180,705	0.00%
2021/12/20	12	139.75	11	138.82	139.00	1	182,485	0.00%
2021/12/17	3	141.00	8	143.25	140.50	-5	184,112	0.00%
2021/12/16	7	139.93	28	140.89	141.00	-21	183,615	-0.01%
2021/12/15	5	136.90	6.5	136.31	138.00	-1.5	183,159	0.00%
2021/12/14	44	135.64	11	135.23	133.00	33	183,106	0.02%
2021/12/13	11	140.82	27	140.93	140.00	-16	181,061	-0.01%
2021/12/10	38	140.87	30	141.65	140.00	8	182,663	0.00%
2021/12/09	18	144.03	22	143.91	146.00	-4	182,805	0.00%
2021/12/08	31	145.77	25	146.94	143.50	6	183,955	0.00%
2021/12/07	42	143.88	37	143.73	144.00	5	183,428	0.00%
2021/12/06	42	139.71	85	139.27	141.00	-43	181,188	-0.02%
2021/12/03	87	134.36	61	134.73	133.50	26	180,240	0.01%
2021/12/02	35	132.29	70	130.53	133.00	-35	181,513	-0.02%
2021/12/01	2	124.50	3	124.83	124.50	-1	179,276	0.00%
2021/11/30	11	123.55	8	123.94	124.50	3	181,460	0.00%
2021/11/29	62	121.73	5	121.90	120.00	57	182,714	0.03%
2021/11/26	28	121.09	3	119.00	118.50	25	184,621	0.01%
2021/11/25	16	123.88	53	123.57	124.50	-37	183,392	-0.02%
2021/11/24	9	118.89	7	120.21	120.00	2	181,941	0.00%
2021/11/23	6	119.92	32	121.31	119.50	-26	182,953	-0.01%
2021/11/22	27	120.15	10	119.60	119.50	17	184,329	0.01%
2021/11/19	33	118.53	13	118.12	117.00	20	185,580	0.01%
2021/11/18	5	119.70	18	120.44	119.00	-13	189,398	-0.01%
2021/11/17	47	118.67	24	117.25	117.00	23	192,811	0.01%
2021/11/16	1	112.00	15	116.50	119.50	-14	193,997	-0.01%
2021/11/15	6.5	112.85	12	113.46	112.00	-5.5	196,466	0.00%
2021/11/12	27	111.85	20	112.60	111.50	7	199,268	0.00%
2021/11/11	36.5	115.66	12	119.00	109.50	24.5	198,947	0.01%
2021/11/10	11	121.73	9	121.94	120.00	2	197,060	0.00%
2021/11/09	42.9	122.69	40	123.55	122.00	2.9	197,592	0.00%
2021/11/08	63.5	118.15	43.5	119.27	124.00	20	198,679	0.01%
2021/11/05	6	110.83	12	112.54	114.00	-6	201,236	0.00%
2021/11/04	47	112.43	44	114.55	109.50	3	204,910	0.00%
2021/11/03	16.5	111.03	35	110.71	112.00	-18.5	206,410	-0.01%
2021/11/02	22	104.73	35	104.77	105.00	-13	209,357	-0.01%
2021/11/01	22	102.57	46	102.57	100.50	-24	210,903	-0.01%
2021/10/29	14	98.79	35	98.31	99.50	-21	213,497	-0.01%
2021/10/28	12	94.51	12	94.68	93.20	0	219,262	0.00%
2021/10/27	13.4	93.34	7	93.26	92.80	6.4	228,121	0.00%
2021/10/26	36	94.98	8	95.36	95.10	28	239,233	0.01%
2021/10/25	58.3	90.95	1,010	90.20	95.30	-951.7	246,483	-0.39%	大賣/鉅額交易
2021/10/22	60	90.52	46	89.81	89.20	14	254,186	0.01%
2021/10/21	35	92.59	22	93.52	92.20	13	260,530	0.00%
2021/10/20	49.3	92.72	59	92.93	91.40	-9.7	265,268	0.00%
2021/10/19	19	92.56	15	93.44	91.70	4	272,326	0.00%
2021/10/18	19	87.95	70	88.99	92.40	-51	280,299	-0.02%
2021/10/15	20	95.21	4	94.58	93.90	16	286,315	0.01%
2021/10/14	63	95.54	62	95.22	95.30	1	284,975	0.00%
2021/10/13	48	93.85	37	94.13	92.90	11	281,702	0.00%
2021/10/12	244	91.88	231.5	93.00	90.50	12.5	279,732	0.00%	大買/大賣/
2021/10/08	12	100.96	3	102.17	100.00	9	276,342	0.00%
2021/10/07	41	102.82	253	103.95	102.50	-212	276,157	-0.08%	大賣/鉅額交易
2021/10/06	72	98.30	15	99.25	97.80	57	273,216	0.02%
2021/10/05	74	99.76	31	100.36	103.00	43	270,476	0.02%
2021/10/04	102	103.62	26	105.83	102.50	76	266,654	0.03%	大買/
2021/10/01	263	117.04	10	114.70	113.50	253	262,828	0.10%	大買/鉅額交易
2021/09/30	13	125.85	4	125.00	126.00	9	258,955	0.00%
2021/09/29	165.2	123.02	5	123.40	123.00	160.2	266,397	0.06%	大買/鉅額交易
2021/09/28	67.3	125.68	13	126.08	125.50	54.3	272,286	0.02%
2021/09/27	45	134.13	9	135.11	131.50	36	278,548	0.01%
2021/09/24	24	133.63	318.7	132.08	134.00	-294.7	277,910	-0.11%	大賣/鉅額交易
2021/09/23	2	127.75	4	128.13	127.50	-2	276,862	0.00%
2021/09/22	102.3	124.52	12	125.13	125.00	90.3	278,003	0.03%	大買/
2021/09/17	3	126.83	9.3	127.98	128.00	-6.3	278,093	0.00%
2021/09/16	7	125.50	2	125.00	124.00	5	278,408	0.00%
2021/09/15	17	121.12	15	123.37	124.50	2	279,439	0.00%
2021/09/14	127	126.74	5	128.50	123.50	122	279,133	0.04%	大買/鉅額交易
2021/09/13	19	133.58	7	134.71	132.00	12	278,137	0.00%
2021/09/10	42	132.80	29	130.71	133.50	13	277,324	0.00%
2021/09/09	7	126.29	6	126.25	126.50	1	276,395	0.00%
2021/09/08	4.3	126.03	6	126.33	126.00	-1.7	282,336	0.00%
2021/09/07	3	127.33	35	125.30	128.00	-32	296,157	-0.01%
2021/09/06	21	120.69	6	122.25	118.00	15	300,566	0.00%
2021/09/03	84.4	127.55	6	125.83	125.50	78.4	306,502	0.03%
2021/09/02	15	127.40	9	129.78	129.50	6	310,347	0.00%
2021/09/01	238.6	131.96	9	130.11	128.50	229.6	315,029	0.07%	大買/鉅額交易
2021/08/31	15	138.43	1	140.00	136.00	14	315,876	0.00%
2021/08/30	2	141.25	17	141.85	140.00	-15	324,773	0.00%
2021/08/27	15	141.37	11	142.64	141.00	4	330,529	0.00%
2021/08/26	10	141.70	6	143.25	142.50	4	337,701	0.00%
2021/08/25	17	141.12	39	141.95	144.00	-22	346,126	-0.01%
2021/08/24	43	142.65	338	146.95	140.00	-295	351,799	-0.08%	大賣/鉅額交易
2021/08/23	6	143.25	22.2	143.32	144.00	-16.2	356,981	0.00%
2021/08/20	19	131.00	38	132.09	132.50	-19	363,044	-0.01%
2021/08/19	52.2	131.68	11	131.73	128.00	41.2	368,882	0.01%
2021/08/18	56	130.75	37.8	134.08	136.00	18.2	373,418	0.00%
2021/08/17	71	131.05	4	132.25	126.50	67	379,697	0.02%
2021/08/16	15	132.60	15	132.30	130.50	0	389,123	0.00%
2021/08/13	13.3	135.32	6	135.33	130.50	7.3	396,226	0.00%
2021/08/12	8	132.94	33	134.77	137.00	-25	405,746	-0.01%
2021/08/11	49	133.82	22	133.09	132.00	27	407,695	0.01%
2021/08/10	29.5	142.11	33	142.09	139.50	-3.5	403,656	0.00%
2021/08/09	41	143.83	10	145.80	142.50	31	405,351	0.01%
2021/08/06	26	143.54	26	145.23	142.00	0	410,188	0.00%
2021/08/05	43	141.08	13	138.46	138.50	30	410,472	0.01%
2021/08/04	12	142.46	15	143.17	143.50	-3	413,241	0.00%
2021/08/03	36	141.64	26	143.23	141.00	10	422,017	0.00%
2021/08/02	28	129.77	49.4	134.70	141.50	-21.4	419,806	-0.01%
2021/07/30	55.5	142.36	40	143.03	132.00	15.5	414,783	0.00%
2021/07/29	17	137.85	36.5	140.72	144.50	-19.5	409,169	0.00%
2021/07/28	22.4	124.34	57	124.36	131.50	-34.6	407,561	-0.01%
2021/07/27	259.2	127.13	48	130.16	126.50	211.2	407,672	0.05%	大買/鉅額交易
2021/07/26	232.3	147.62	108	146.37	140.50	124.3	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	44.1	147.64	41	147.91	154.00	3.1	407,402	0.00%
2021/07/22	72	143.85	40	145.79	143.50	32	404,660	0.01%
2021/07/21	94.4	163.93	28	163.77	155.00	66.4	404,151	0.02%
2021/07/20	1	180.00	0	0.00	169.50	1	400,099	0.00%
2021/07/19	4	186.63	0	0.00	186.00	4	408,762	0.00%
2021/07/16	26	171.94	3	178.17	178.50	23	420,744	0.01%
2021/07/15	30	156.18	9	160.28	163.00	21	426,675	0.00%
2021/07/14	5	149.80	261	148.57	148.50	-256	431,418	-0.06%	大賣/鉅額交易
2021/07/13	209	165.01	8	165.00	165.00	201	436,403	0.05%	大買/鉅額交易
2021/07/12	7	186.79	15.1	179.42	183.00	-8.1	440,608	0.00%
2021/07/09	105	198.11	2	187.00	187.00	103	444,332	0.02%	大買/鉅額交易
2021/07/08	5	199.30	76	188.93	207.50	-71	453,132	-0.02%
2021/07/07	82.1	218.18	132	202.01	202.00	-49.9	458,714	-0.01%	大賣/
2021/07/06	180.5	227.49	47.9	224.55	224.00	132.6	463,239	0.03%	大買/鉅額交易
2021/07/05	38	207.94	101	212.10	217.00	-63	460,933	-0.01%	大賣/
2021/07/02	314.4	208.95	387	206.26	206.50	-72.6	457,561	-0.02%	大買/大賣/
2021/07/01	74.3	206.43	143	209.30	213.00	-68.7	454,472	-0.02%	大賣/
2021/06/30	54	184.81	103.9	194.88	197.00	-49.9	460,040	-0.01%	大賣/
2021/06/29	116	178.83	74.4	181.18	179.50	41.6	463,620	0.01%	大買/
2021/06/28	38	168.45	72.9	175.59	176.00	-34.9	466,807	-0.01%
2021/06/25	67	155.21	223.4	158.10	160.00	-156.4	467,678	-0.03%	大賣/鉅額交易
2021/06/24	70	145.99	33	147.86	152.00	37	469,148	0.01%
2021/06/23	64.5	141.42	226	140.50	138.50	-161.5	470,103	-0.03%	大賣/鉅額交易
2021/06/22	71	156.46	24	153.00	153.50	47	472,134	0.01%
2021/06/21	10	146.90	18	150.36	152.00	-8	474,523	0.00%
2021/06/18	48	139.31	21.6	140.70	140.00	26.4	481,844	0.01%
2021/06/17	162	133.08	235	134.29	136.50	-73	486,053	-0.02%	大買/大賣/
2021/06/16	358	139.34	240	138.06	133.50	118	482,407	0.02%	大買/大賣/鉅額交易
2021/06/15	31	129.89	208.6	134.12	136.00	-177.6	469,049	-0.04%	大賣/鉅額交易
2021/06/11	219	121.37	241.4	121.16	124.00	-22.4	462,202	0.00%	大買/大賣/
2021/06/10	333	111.60	43	113.36	113.50	290	455,798	0.06%	大買/鉅額交易
2021/06/09	190	115.93	227	116.86	116.00	-37	452,231	-0.01%	大買/大賣/
2021/06/08	157	114.89	417	114.74	115.50	-260	447,647	-0.06%	大買/大賣/鉅額交易
2021/06/07	89	109.16	31	111.24	110.50	58	445,887	0.01%
2021/06/04	242	118.99	18	117.92	116.50	224	437,397	0.05%	大買/鉅額交易
2021/06/03	212	120.13	36	116.10	119.00	176	432,526	0.04%	大買/鉅額交易
2021/06/02	76	111.60	92	112.97	110.50	-16	425,638	0.00%
2021/06/01	58	103.30	57	104.76	108.00	1	416,036	0.00%
2021/05/31	82	99.94	92	101.99	98.60	-10	408,878	0.00%
2021/05/28	132	92.69	253	93.02	96.40	-121	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	41	88.16	164	88.59	87.70	-123	393,426	-0.03%	大賣/鉅額交易
2021/05/26	154	84.74	369	85.42	85.60	-215	387,304	-0.06%	大買/大賣/鉅額交易
2021/05/25	538	83.86	51.7	83.28	82.40	486.3	379,915	0.13%	大買/鉅額交易
2021/05/24	132	87.33	128	87.36	86.40	4	373,220	0.00%	大買/大賣/
2021/05/21	86	82.85	248.5	82.82	84.70	-162.5	366,431	-0.04%	大賣/鉅額交易
2021/05/20	220	79.22	155	78.64	77.00	65	363,426	0.02%	大買/大賣/
2021/05/19	47	74.91	387	76.14	76.30	-340	353,990	-0.10%	大賣/鉅額交易
2021/05/18	9	66.36	29	68.36	69.40	-20	354,300	-0.01%
2021/05/17	184	63.49	77.2	64.56	63.10	106.8	355,083	0.03%	大買/鉅額交易
2021/05/14	333	70.70	32	71.67	70.10	301	348,929	0.09%	大買/鉅額交易
2021/05/13	359	78.42	52	77.75	77.50	307	341,630	0.09%	大買/鉅額交易
2021/05/12	119	88.38	24	88.98	86.10	95	339,909	0.03%	大買/
2021/05/11	132	95.16	54.5	96.50	95.60	77.5	338,553	0.02%	大買/
2021/05/10	16	91.58	109	93.12	93.50	-93	328,422	-0.03%	大賣/
2021/05/07	11.2	82.59	36	84.27	85.00	-24.8	325,581	-0.01%
2021/05/06	34.1	82.52	26	82.87	81.10	8.1	323,968	0.00%
2021/05/05	26	79.22	25	80.48	79.90	1	320,740	0.00%
2021/05/04	72	81.40	20	81.99	78.00	52	317,797	0.02%
2021/05/03	65.4	84.90	57	86.27	86.60	8.4	313,206	0.00%
2021/04/29	41	76.05	28	75.76	79.00	13	311,289	0.00%
2021/04/28	19	78.62	14	78.35	76.80	5	313,044	0.00%
2021/04/27	72	79.11	277	79.17	77.50	-205	314,226	-0.07%	大賣/鉅額交易
2021/04/26	266	75.62	56	75.26	76.80	210	312,603	0.07%	大買/鉅額交易
2021/04/23	34	69.62	42	71.82	69.90	-8	315,745	0.00%
2021/04/22	37	77.57	41	77.83	72.90	-4	315,593	0.00%
2021/04/21	29	72.76	21	74.82	75.90	8	308,666	0.00%
2021/04/20	24	68.20	22	68.37	69.00	2	309,304	0.00%
2021/04/19	49	67.76	48	68.33	68.00	1	313,097	0.00%
2021/04/16	50	59.99	63	60.79	63.30	-13	312,672	0.00%
2021/04/15	38	59.66	17	59.73	59.00	21	316,287	0.01%
2021/04/14	60	56.62	21	59.40	59.90	39	324,475	0.01%
2021/04/13	134	56.23	382	57.48	56.90	-248	323,391	-0.08%	大買/大賣/鉅額交易
2021/04/12	2	54.65	265	54.80	55.00	-263	325,158	-0.08%	大賣/鉅額交易
2021/04/09	39	51.14	31	50.84	50.00	8	327,887	0.00%
2021/04/08	41	51.55	272	51.96	52.30	-231	328,861	-0.07%	大賣/鉅額交易
2021/04/07	39	49.84	83	50.17	50.50	-44	330,502	-0.01%
2021/04/06	23	48.27	21	48.24	49.50	2	339,217	0.00%
2021/04/01	16	47.14	32	47.67	47.90	-16	334,420	0.00%
2021/03/31	4	45.65	32	45.54	45.50	-28	335,169	-0.01%
2021/03/30	11	43.95	0	0.00	43.80	11	332,613	0.00%
2021/03/29	9	43.94	21	43.99	43.80	-12	334,642	0.00%
2021/03/26	2	42.45	12	43.02	43.05	-10	338,151	0.00%
2021/03/25	58	42.35	28.3	42.55	41.70	29.7	342,399	0.01%
2021/03/24	14	43.25	17	43.57	43.70	-3	344,151	0.00%
2021/03/23	43	44.71	28	44.90	42.75	15	341,620	0.00%
2021/03/22	7	45.64	373	45.77	45.85	-366	335,637	-0.11%	大賣/鉅額交易
2021/03/19	3	41.90	1,520	42.25	41.70	-1,517	335,053	-0.45%	大賣/鉅額交易
2021/03/18	4	40.56	27	41.10	41.65	-23	336,025	-0.01%
2021/03/17	18	40.09	36	40.09	40.10	-18	338,081	-0.01%
2021/03/16	5	39.71	42	39.82	39.60	-37	340,095	-0.01%
2021/03/15	5	39.50	60	39.61	40.00	-55	343,638	-0.02%
2021/03/12	2	38.65	67	39.17	38.80	-65	346,068	-0.02%
2021/03/11	86	38.36	57	39.23	38.15	29	345,247	0.01%
2021/03/10	27	38.37	29	38.44	38.05	-2	343,580	0.00%
2021/03/09	1	37.00	11	38.29	38.40	-10	342,793	0.00%
2021/03/08	5	37.57	3	38.32	37.35	2	342,626	0.00%
2021/03/05	0	0.00	8	37.54	37.30	-8	343,254	0.00%
2021/03/04	53	37.40	15	37.60	37.30	38	344,270	0.01%
2021/03/03	4	36.78	1	37.30	38.05	3	345,435	0.00%
2021/03/02	59	37.95	1,075	39.12	36.50	-1,016	347,418	-0.29%	大賣/鉅額交易
2021/02/26	28	37.18	9	37.52	37.95	19	346,878	0.01%
2021/02/25	23	37.70	1,118	37.65	37.65	-1,095	346,065	-0.32%	大賣/鉅額交易
2021/02/24	38	37.12	21	37.38	36.75	17	346,653	0.00%
2021/02/23	56	38.79	10	39.43	38.35	46	345,278	0.01%
2021/02/22	32	39.44	34	39.25	39.40	-2	343,575	0.00%
2021/02/19	12	36.96	8	37.32	36.85	4	341,444	0.00%
2021/02/18	57	37.75	7	37.74	37.45	50	340,564	0.01%
2021/02/17	13	34.85	50	35.50	36.70	-37	334,836	-0.01%
2021/02/05	606	33.73	0	0.00	33.70	606	333,779	0.18%	大買/鉅額交易
2021/02/04	7	33.64	15	33.82	33.95	-8	333,977	0.00%
2021/02/03	335	33.42	28	34.78	33.55	307	335,365	0.09%	大買/鉅額交易
2021/02/02	15	32.89	76	33.23	34.10	-61	334,637	-0.02%
2021/02/01	21	30.91	23	31.50	31.20	-2	332,819	0.00%
2021/01/29	746	31.76	2	31.28	31.20	744	331,287	0.22%	大買/鉅額交易
2021/01/28	16	32.17	36	32.60	33.20	-20	329,188	-0.01%
2021/01/27	151	32.98	27	32.62	32.45	124	326,737	0.04%	大買/鉅額交易
2021/01/26	924	33.85	24	34.31	33.65	900	324,290	0.28%	大買/鉅額交易
2021/01/25	53	35.89	54	36.12	35.35	-1	321,731	0.00%
2021/01/22	18	32.58	82	33.50	35.00	-64	317,020	-0.02%
2021/01/21	92	32.23	122.2	32.21	32.10	-30.2	311,919	-0.01%	大賣/
2021/01/20	78	31.31	57	30.98	30.45	21	307,578	0.01%
2021/01/19	91	33.30	53	32.74	32.00	38	301,961	0.01%
2021/01/18	39	33.09	52	33.32	34.00	-13	298,582	0.00%
2021/01/15	1,419	35.02	37	34.76	34.25	1,382	291,543	0.47%	大買/鉅額交易
2021/01/14	61	38.43	47	38.93	38.05	14	282,872	0.00%
2021/01/13	60	37.97	48	37.97	37.45	12	277,868	0.00%
2021/01/12	368	39.33	47.8	39.95	38.55	320.2	271,214	0.12%	大買/鉅額交易
2021/01/11	32	42.04	122	42.37	42.65	-90	263,335	-0.03%	大賣/
2021/01/08	19	39.56	43	39.86	40.30	-24	258,827	-0.01%
2021/01/07	610	38.44	70	39.75	38.45	540	251,081	0.22%	大買/鉅額交易
2021/01/06	92.2	43.80	466	44.02	42.55	-373.8	239,427	-0.16%	大賣/鉅額交易
2021/01/05	107	44.43	35	44.53	45.50	72	232,855	0.03%	大買/
2021/01/04	63	43.75	544.1	44.71	44.75	-481.1	225,311	-0.21%	大賣/鉅額交易
2020/12/31	33	39.23	30.3	39.82	40.70	2.7	217,707	0.00%
2020/12/30	144	38.01	52	37.88	38.20	92	211,301	0.04%	大買/
2020/12/29	102	38.55	68	38.50	38.35	34	206,347	0.02%	大買/
2020/12/28	23	35.73	1,108	36.65	36.75	-1,085	193,655	-0.56%	大賣/鉅額交易
2020/12/25	31	33.14	105	33.20	33.45	-74	191,484	-0.04%	大賣/
2020/12/24	42	31.19	77	31.25	31.00	-35	186,562	-0.02%
2020/12/23	27	29.91	28	29.78	30.70	-1	184,624	0.00%
2020/12/22	127	31.54	15	32.13	30.20	112	182,936	0.06%	大買/鉅額交易
2020/12/21	113	32.48	106	32.28	32.55	7	178,077	0.00%	大買/大賣/
2020/12/18	35	30.89	152.6	30.70	30.60	-117.6	174,642	-0.07%	大賣/鉅額交易
2020/12/17	32	29.53	12	29.58	29.50	20	169,195	0.01%
2020/12/16	52	29.18	96	29.74	29.65	-44	168,328	-0.03%
2020/12/15	84	29.57	49	29.39	28.65	35	165,748	0.02%
2020/12/14	58	28.74	176	28.67	29.45	-118	161,575	-0.07%	大賣/鉅額交易
2020/12/11	391	27.31	24	27.81	27.15	367	159,719	0.23%	大買/鉅額交易
2020/12/10	744	28.94	39	28.83	28.90	705	156,348	0.45%	大買/鉅額交易
2020/12/09	82	28.32	86	28.30	28.50	-4	157,119	0.00%
2020/12/08	18	26.10	211.4	26.16	26.65	-193.4	154,716	-0.13%	大賣/鉅額交易
2020/12/07	16	24.38	18	24.38	24.25	-2	149,613	0.00%
2020/12/04	339	24.25	4	24.25	24.20	335	148,675	0.23%	大買/鉅額交易
2020/12/03	0	0.00	3	24.62	24.75	-3	148,725	0.00%
2020/12/02	501	24.78	18	24.61	24.65	483	150,359	0.32%	大買/鉅額交易
2020/12/01	87	24.02	29	24.07	24.30	58	149,880	0.04%
2020/11/30	42	25.07	7	25.11	24.70	35	148,944	0.02%
2020/11/27	12	24.74	7	24.86	25.10	5	147,374	0.00%
2020/11/26	27	24.40	10	24.56	24.65	17	146,402	0.01%
2020/11/25	5	23.81	33	23.92	23.85	-28	145,358	-0.02%
2020/11/24	23	23.34	7	23.74	23.15	16	142,622	0.01%
2020/11/23	50	23.11	26	23.23	23.45	24	141,379	0.02%
2020/11/20	8	22.06	18	22.50	22.55	-10	141,017	-0.01%
2020/11/19	79	22.02	65	22.06	21.95	14	142,743	0.01%
2020/11/18	20	22.16	45	22.02	22.50	-25	140,647	-0.02%
2020/11/17	11	20.86	27	21.01	21.10	-16	137,819	-0.01%
2020/11/16	10	20.30	1	20.30	20.50	9	138,620	0.01%
2020/11/13	95	20.16	95	20.02	20.10	0	139,438	0.00%
2020/11/12	65	19.53	66	19.78	19.50	-1	138,375	0.00%
2020/11/11	9	19.74	13	19.45	20.20	-4	138,779	0.00%
2020/11/10	20	20.58	43	20.64	19.95	-23	137,101	-0.02%
2020/11/09	15	21.42	40	21.27	21.70	-25	131,851	-0.02%
2020/11/06	6	20.13	12	20.18	20.35	-6	128,364	0.00%
2020/11/05	7	19.84	48	19.81	19.80	-41	127,834	-0.03%
2020/11/04	5	19.85	17	19.52	19.80	-12	126,762	-0.01%
2020/11/03	20	19.21	0	0.00	19.25	20	125,533	0.02%
2020/11/02	21	19.28	43	19.40	19.20	-22	124,190	-0.02%
2020/10/30	7	18.70	0	0.00	18.90	7	121,735	0.01%
2020/10/29	3	18.95	30	18.80	18.95	-27	119,885	-0.02%
2020/10/28	19	19.15	5	19.82	18.80	14	117,910	0.01%
2020/10/27	7	19.80	10	19.50	19.65	-3	115,403	0.00%
2020/10/26	24	19.72	40	19.64	19.80	-16	113,934	-0.01%
2020/10/23	6	18.72	18	18.21	18.60	-12	109,416	-0.01%
2020/10/22	8	17.77	0	0.00	17.90	8	106,951	0.01%
2020/10/21	0	0.00	25	17.90	17.85	-25	106,336	-0.02%
2020/10/20	3	17.75	13	18.00	17.95	-10	105,733	-0.01%
2020/10/19	1	17.70	13	17.88	17.85	-12	104,644	-0.01%
2020/10/16	12	17.54	2	17.93	17.65	10	103,316	0.01%
2020/10/15	0	0.00	37	17.33	17.50	-37	101,167	-0.04%
2020/10/14	1	16.85	33	17.08	17.15	-32	99,905	-0.03%
2020/10/13	22	16.95	1	16.70	17.00	21	98,781	0.02%
2020/10/12	0	0.00	10	16.40	16.30	-10	96,201	-0.01%
2020/10/08	2	16.40	18	16.46	16.65	-16	95,101	-0.02%
2020/10/07	1	16.75	3	16.67	16.65	-2	94,341	0.00%
2020/10/06	0	0.00	8	16.32	16.45	-8	93,537	-0.01%
2020/10/05	3	16.32	11	16.35	16.45	-8	92,554	-0.01%
2020/09/30	0	0.00	25	15.55	15.85	-25	90,775	-0.03%
2020/09/29	35	15.67	6	15.75	15.45	29	89,783	0.03%
2020/09/28	1	15.50	0	0.00	15.55	1	88,723	0.00%
2020/09/25	11	15.20	15	15.28	15.40	-4	88,039	0.00%
2020/09/24	8	14.90	5	14.80	14.80	3	85,793	0.00%
2020/09/23	44	15.09	25	15.20	15.20	19	83,579	0.02%
2020/09/22	23	15.81	1	15.80	15.80	22	79,654	0.03%
2020/09/21	21	15.81	3.3	15.80	15.80	17.7	78,597	0.02%
2020/09/18	24	15.99	6	16.08	16.05	18	77,335	0.02%
2020/09/17	19	16.15	17	16.36	16.10	2	76,254	0.00%
2020/09/16	31	15.85	24	16.10	16.10	7	74,588	0.01%
2020/09/15	16	16.80	25	16.78	16.90	-9	71,108	-0.01%
2020/09/14	108	17.06	36	17.17	16.50	72	69,318	0.10%	大買/
2020/09/11	67	18.03	51	18.15	17.70	16	64,199	0.02%
2020/09/10	23	19.13	13	19.13	19.05	10	60,379	0.02%
2020/09/09	3	18.87	4	18.86	19.00	-1	59,235	0.00%
2020/09/08	4	18.75	13.1	18.52	18.70	-9.1	57,847	-0.02%
2020/09/07	69	19.25	93.7	19.15	18.80	-24.7	55,986	-0.04%
2020/09/04	22	18.59	35	18.64	18.80	-13	52,869	-0.02%
2020/09/03	11	18.09	9	17.96	18.20	2	51,321	0.00%
2020/09/02	2	17.18	1	17.35	17.60	1	49,450	0.00%
2020/09/01	20	17.00	20	17.20	17.20	0	48,390	0.00%
2020/08/31	24	17.42	10	17.03	17.40	14	46,838	0.03%
2020/08/28	4	16.55	0	0.00	16.35	4	43,576	0.01%
2020/08/26	15	16.45	11	16.49	16.45	4	41,223	0.01%
2020/08/25	41	16.15	47.3	16.06	16.30	-6.3	39,046	-0.02%
2020/08/24	3	15.20	4	15.15	15.20	-1	34,943	0.00%
2020/08/21	7	15.21	2	15.60	15.20	5	34,183	0.01%
2020/08/20	11	14.79	8	15.01	15.00	3	32,488	0.01%
2020/08/19	14	15.48	4	15.40	15.40	10	29,075	0.03%
2020/08/18	27	15.00	5	15.20	15.20	22	26,709	0.08%
2020/08/17	0	0.00	3	14.63	14.90	-3	23,874	-0.01%
2020/08/14	3	13.55	12	13.55	13.55	-9	21,723	-0.04%
2020/08/11	2	12.50	5	12.73	12.45	-3	18,327	-0.02%
2020/08/10	0	0.00	12	12.19	12.50	-12	16,859	-0.07%
2020/08/07	0	0.00	52	11.36	11.40	-52	15,756	-0.33%
2020/08/05	0	0.00	10	11.05	11.05	-10	15,222	-0.07%
2020/08/03	0	0.00	8	11.08	11.05	-8	15,322	-0.05%
2020/07/31	0	0.00	1	11.20	11.00	-1	15,225	-0.01%
2020/07/30	0	0.00	2	11.05	11.05	-2	15,056	-0.01%
2020/07/28	10	10.70	0	0.00	10.70	10	15,109	0.07%
2020/07/27	0	0.00	3	10.90	10.80	-3	15,648	-0.02%
2020/07/24	10	10.70	0	0.00	10.70	10	15,977	0.06%
2020/07/23	22	10.83	0	0.00	10.85	22	16,104	0.14%
2020/07/22	14	10.92	0	0.00	10.95	14	16,134	0.09%
2020/07/13	1	10.80	0	0.00	10.80	1	16,520	0.01%
2020/07/03	3	11.15	1	11.10	11.15	2	16,619	0.01%
2020/06/29	0	0.00	0.5	10.75	10.75	-0.5	16,612	0.00%
2020/06/23	2	10.75	93	10.75	10.75	-91	16,845	-0.54%
2020/06/22	0	0.00	1	10.70	10.75	-1	16,764	-0.01%
2020/06/11	1	11.00	0	0.00	10.95	1	17,309	0.01%
2020/06/10	0	0.00	5	11.30	11.25	-5	17,420	-0.03%
2020/06/05	5	11.45	0	0.00	11.40	5	17,760	0.03%
2020/06/04	0	0.00	2	11.30	11.25	-2	17,751	-0.01%
2020/06/03	0	0.00	1	11.25	11.30	-1	17,902	-0.01%
2020/05/22	0	0.00	2	10.95	10.75	-2	17,500	-0.01%
2020/05/21	0	0.00	9	10.97	11.00	-9	17,444	-0.05%
2020/05/20	10	10.80	0	0.00	10.75	10	16,708	0.06%
2020/05/19	15	10.76	0	0.00	10.70	15	16,592	0.09%
2020/05/18	0	0.00	3	10.67	10.70	-3	16,605	-0.02%
2020/05/14	4	10.45	0	0.00	10.35	4	16,696	0.02%
2020/05/13	0	0.00	2,000	10.50	10.60	-2,000	16,592	-12.05%	大賣/鉅額交易
2020/05/06	0	0.00	2	10.55	10.55	-2	16,635	-0.01%
2020/04/30	3	10.95	2	11.05	11.10	1	16,615	0.01%
2020/04/28	0	0.00	2	10.40	10.55	-2	15,964	-0.01%
2020/04/27	0	0.00	5	10.15	10.20	-5	16,250	-0.03%
2020/04/23	345	9.99	0	0.00	10.05	345	16,292	2.12%	大買/鉅額交易
2020/04/22	155	9.65	0	0.00	9.88	155	16,290	0.95%	大買/鉅額交易
2020/04/21	1,000	9.99	0	0.00	9.88	1,000	16,366	6.11%	大買/鉅額交易
2020/04/20	504	10.15	0	0.00	10.10	504	16,196	3.11%	大買/鉅額交易
2020/04/17	8	10.38	3	10.40	10.25	5	16,085	0.03%
2020/04/16	93	10.20	0	0.00	10.30	93	16,326	0.57%
2020/04/15	1	10.40	2	10.53	10.35	-1	16,298	-0.01%
2020/04/14	0	0.00	2	10.15	10.15	-2	15,993	-0.01%
2020/04/13	1	10.05	0	0.00	10.05	1	15,991	0.01%
2020/04/09	0	0.00	3	10.28	10.25	-3	16,548	-0.02%
2020/04/07	0	0.00	3	9.29	9.26	-3	16,073	-0.02%
2020/04/01	3	9.10	0	0.00	9.10	3	15,850	0.02%
2020/03/31	0	0.00	4	9.34	9.25	-4	15,718	-0.03%
2020/03/27	2	9.65	0	0.00	9.40	2	15,373	0.01%
2020/03/19	1	9.09	0	0.00	9.20	1	14,834	0.01%
2020/03/16	3	10.15	0	0.00	9.86	3	14,019	0.02%
2020/03/12	5	11.12	0	0.00	11.10	5	13,317	0.04%
2020/03/10	0	0.00	1	11.60	11.70	-1	13,299	-0.01%
2020/03/09	1	11.40	0	0.00	11.40	1	12,959	0.01%
2020/03/05	0	0.00	2	11.60	11.85	-2	12,641	-0.02%
2020/03/02	0	0.00	1	11.45	11.40	-1	12,380	-0.01%
2020/02/27	1	11.60	0	0.00	11.55	1	12,396	0.01%
2020/02/25	0	0.00	1	11.65	11.70	-1	12,308	-0.01%
2020/02/24	1	11.70	0	0.00	11.55	1	12,302	0.01%
2020/02/18	0	0.00	1	11.70	11.80	-1	12,318	-0.01%
2020/02/17	1	11.55	0	0.00	11.55	1	12,340	0.01%
2020/02/10	10	11.35	0	0.00	11.50	10	12,262	0.08%
2020/02/03	1	11.20	1	11.50	11.45	0	13,083	0.00%
2020/01/31	2	11.90	0	0.00	11.75	2	13,329	0.02%
2020/01/30	1	12.00	0	0.00	11.80	1	13,347	0.01%
2020/01/10	0	0.00	1.5	13.12	13.15	-1.5	13,087	-0.01%
2020/01/06	6	13.00	1	13.15	13.00	5	12,401	0.04%
2020/01/03	0	0.00	1.3	12.94	13.00	-1.3	12,096	-0.01%
2019/12/09	0	0.00	15	12.30	12.20	-15	11,742	-0.13%
2019/12/06	0	0.00	3	12.25	12.25	-3	11,693	-0.03%
2019/12/05	2	12.30	2	12.30	12.35	0	11,600	0.00%
2019/11/29	2	12.50	0	0.00	12.40	2	11,292	0.02%
2019/11/25	0	0.00	1	12.40	12.35	-1	10,860	-0.01%
2019/11/21	1	12.55	0	0.00	12.55	1	10,902	0.01%
2019/11/20	2	12.30	2	12.70	12.85	0	10,885	0.00%
2019/11/19	0	0.00	2	12.55	12.50	-2	10,607	-0.02%
2019/11/18	0	0.00	15	12.40	12.50	-15	10,589	-0.14%
2019/11/12	1	12.65	0	0.00	12.65	1	11,077	0.01%
2019/11/06	0	0.00	2	12.75	12.80	-2	11,286	-0.02%
2019/11/01	2	12.55	0	0.00	12.50	2	10,651	0.02%
2019/10/25	1	13.25	1	13.45	13.20	0	11,122	0.00%
2019/10/02	0	0.00	1	13.00	13.05	-1	12,431	-0.01%
2019/10/01	1	13.20	0	0.00	13.25	1	12,417	0.01%
2019/09/16	0	0.00	1	13.05	13.00	-1	13,336	-0.01%
2019/09/06	0	0.00	1	13.05	13.15	-1	13,126	-0.01%
2019/08/23	0	0.00	4	12.75	12.90	-4	12,875	-0.03%
2019/08/16	4	12.46	0	0.00	12.65	4	12,780	0.03%
2019/08/14	11	12.99	0	0.00	12.90	11	12,447	0.09%
2019/08/13	20	13.20	0	0.00	13.10	20	12,140	0.16%
2019/08/08	0	0.00	20	13.35	13.35	-20	12,163	-0.16%
2019/08/02	10	13.75	0	0.00	13.40	10	12,013	0.08%
2019/07/30	0	0.00	2	14.30	14.25	-2	11,591	-0.02%
2019/07/25	0	0.00	20	14.20	14.10	-20	11,566	-0.17%
2019/07/23	10	13.95	0	0.00	14.00	10	11,295	0.09%
2019/07/18	2	13.55	0	0.00	13.50	2	10,554	0.02%
2019/07/11	0	0.00	0.1	13.35	13.40	-0.1	11,655	0.00%
2019/07/04	0	0.00	1	13.45	13.50	-1	11,989	-0.01%
2019/07/01	0	0.00	3.3	12.82	13.10	-3.3	11,539	-0.03%
2019/06/24	0	0.00	21	12.45	12.50	-21	11,265	-0.19%
2019/06/20	0	0.00	22	12.45	12.50	-22	11,438	-0.19%
2019/06/11	2	12.10	0	0.00	12.05	2	11,463	0.02%
2019/06/04	2	11.90	2	12.00	12.00	0	11,425	0.00%
2019/05/30	20	11.90	0	0.00	11.90	20	11,414	0.18%
2019/05/29	5	11.90	0	0.00	11.90	5	11,482	0.04%
2019/05/28	6	11.94	0	0.00	11.90	6	11,758	0.05%
2019/05/23	10	12.00	0	0.00	11.95	10	12,022	0.08%
2019/05/13	20	12.50	0	0.00	12.60	20	12,168	0.16%
2019/05/08	0	0.00	1	12.90	12.95	-1	11,830	-0.01%
2019/05/07	20	13.10	0	0.00	13.00	20	11,647	0.17%
2019/05/03	10	13.60	0	0.00	13.70	10	10,955	0.09%
2019/05/02	1	13.70	1	13.65	13.75	0	10,789	0.00%
2019/04/22	0	0.00	1	13.50	13.30	-1	9,816	-0.01%
2019/04/19	0	0.00	1	12.80	12.95	-1	9,401	-0.01%
2019/04/18	1	12.60	4	12.70	12.60	-3	8,979	-0.03%
2019/04/03	0	0.00	1	12.00	12.00	-1	7,930	-0.01%
2019/03/26	5	11.86	0	0.00	11.85	5	8,036	0.06%
2019/01/15	0	0.00	105	11.95	12.10	-105	12,229	-0.86%	大賣/鉅額交易
2019/01/11	0	0.00	100	12.05	11.95	-100	12,302	-0.81%
2019/01/07	2	11.85	2	11.95	11.95	0	12,443	0.00%
2018/12/19	2	12.55	0	0.00	12.55	2	12,524	0.02%
2018/12/17	0	0.00	2	12.75	12.85	-2	12,300	-0.02%
2018/12/13	0	0.00	103	12.30	12.50	-103	12,011	-0.86%	大賣/鉅額交易
2018/12/06	0	0.00	4	11.90	11.90	-4	11,273	-0.04%
2018/12/05	1	12.25	8	12.05	12.20	-7	11,076	-0.06%
2018/12/04	0	0.00	1	12.20	12.25	-1	10,963	-0.01%
2018/12/03	10	11.85	0	0.00	11.95	10	10,609	0.09%
2018/11/30	204	11.77	12	11.65	11.65	192	10,062	1.91%	大買/鉅額交易
2018/11/29	1	12.10	3	12.15	12.00	-2	9,059	-0.02%
2018/11/28	1	11.75	1	12.10	12.15	0	8,833	0.00%
2018/11/21	0	0.00	2	11.75	11.70	-2	8,322	-0.02%
2018/10/31	20	11.33	1	11.50	11.40	19	8,066	0.24%
2018/10/26	0	0.00	1	11.35	11.30	-1	8,110	-0.01%
2018/10/25	2	11.50	0	0.00	11.40	2	8,166	0.02%
2018/10/19	1	12.10	2	12.35	12.35	-1	7,969	-0.01%
2018/10/18	0	0.00	1	12.30	12.15	-1	7,878	-0.01%
2018/10/12	1	11.70	0	0.00	11.70	1	7,777	0.01%
2018/10/11	5	11.78	0	0.00	11.55	5	7,688	0.07%
2018/10/01	0	0.00	3.1	13.00	13.05	-3.1	7,518	-0.04%
2018/09/28	0	0.00	1	12.90	12.80	-1	7,596	-0.01%
2018/09/19	0	0.00	2	12.50	12.70	-2	8,140	-0.02%
2018/09/13	2	12.25	0	0.00	12.35	2	8,809	0.02%
2018/09/11	0	0.00	3	12.25	12.30	-3	8,988	-0.03%
2018/09/06	2	12.65	0	0.00	12.60	2	8,936	0.02%
2018/09/03	2	12.90	0	0.00	12.90	2	9,028	0.02%
2018/08/29	113	12.98	0	0.00	13.00	113	9,103	1.24%	大買/鉅額交易
2018/08/28	0	0.00	6	13.50	13.55	-6	8,936	-0.07%
2018/08/17	1	13.10	0	0.00	13.00	1	9,325	0.01%
2018/08/16	5	13.10	0	0.00	13.30	5	9,419	0.05%
2018/08/15	5	13.41	0	0.00	13.30	5	9,503	0.05%
2018/08/13	1	13.65	0	0.00	13.45	1	10,142	0.01%
2018/08/10	10	14.10	0	0.00	13.90	10	10,133	0.10%
2018/08/01	0	0.00	4	14.16	14.15	-4	10,196	-0.04%
2018/07/23	4	13.30	0	0.00	13.30	4	10,814	0.04%
2018/06/25	0	0.00	40	13.85	13.80	-40	11,240	-0.36%
2018/06/11	4	14.68	0	0.00	14.65	4	12,648	0.03%
2018/06/08	1	14.80	0	0.00	14.80	1	12,606	0.01%
2018/06/04	1	14.90	40	15.00	14.95	-39	13,119	-0.30%
2018/05/23	1	15.30	0	0.00	15.25	1	13,882	0.01%
2018/05/22	0	0.00	1	15.70	15.40	-1	13,950	-0.01%
2018/05/14	1	14.65	0	0.00	14.65	1	15,200	0.01%
2018/05/09	0	0.00	2	15.30	15.00	-2	15,801	-0.01%
2018/05/07	2	15.15	0	0.00	14.95	2	15,977	0.01%
2018/04/25	1	14.35	1	14.50	14.30	0	17,237	0.00%
2018/04/24	2	14.63	0	0.00	14.55	2	17,631	0.01%
2018/04/23	1	14.90	0	0.00	14.90	1	17,802	0.01%
2018/04/19	0	0.00	1	14.95	14.95	-1	18,319	-0.01%
2018/04/16	1	15.00	0	0.00	14.90	1	19,295	0.01%
2018/04/12	4	15.03	2	15.05	15.00	2	20,260	0.01%
2018/04/03	3	15.10	0	0.00	15.15	3	28,495	0.01%
2018/03/30	1	15.10	0	0.00	15.10	1	29,003	0.00%
2018/03/28	12	15.11	0	0.00	15.10	12	29,124	0.04%
2018/03/27	20	15.30	0	0.00	15.30	20	29,139	0.07%
2018/03/22	2	15.90	0	0.00	15.75	2	29,682	0.01%
2018/03/21	0	0.00	1	15.90	15.90	-1	29,610	0.00%
2018/03/20	0	0.00	3	16.15	16.15	-3	29,294	-0.01%
2018/03/19	0	0.00	3	16.12	16.20	-3	29,292	-0.01%
2018/03/14	1	15.65	0	0.00	15.70	1	29,378	0.00%
2018/03/13	70	15.78	0	0.00	15.70	70	29,749	0.24%
2018/03/12	0	0.00	2	15.90	15.85	-2	31,022	-0.01%
2018/03/09	0	0.00	1	15.50	15.45	-1	31,322	0.00%
2018/03/08	0	0.00	1	15.10	15.10	-1	31,526	0.00%
2018/03/05	3	15.37	0	0.00	15.20	3	32,372	0.01%
2018/03/02	1	15.55	0	0.00	15.55	1	32,368	0.00%
2018/02/27	4	15.53	0	0.00	15.45	4	32,580	0.01%
2018/02/26	2	15.50	0	0.00	15.45	2	32,608	0.01%
2018/02/23	0	0.00	19	15.70	15.50	-19	32,621	-0.06%
2018/02/22	1	15.50	0	0.00	15.60	1	32,912	0.00%
2018/02/09	0	0.00	5	14.60	15.10	-5	32,797	-0.02%
2018/02/08	10	15.30	0	0.00	15.25	10	32,727	0.03%
2018/02/06	7	15.93	10	15.10	15.30	-3	33,097	-0.01%
2018/02/05	1	16.35	0	0.00	16.45	1	32,631	0.00%
2018/02/02	5	16.92	30	17.00	16.80	-25	32,616	-0.08%
2018/02/01	5	17.10	0	0.00	17.15	5	32,782	0.02%
2018/01/30	10	17.20	1	17.40	17.20	9	33,901	0.03%
2018/01/25	22	17.45	0	0.00	17.40	22	34,056	0.06%
2018/01/24	0	0.00	1	17.20	17.60	-1	34,671	0.00%
2018/01/23	1	17.10	8	17.15	17.15	-7	34,505	-0.02%
2018/01/22	3	17.50	0	0.00	17.50	3	34,772	0.01%
2018/01/18	0	0.00	3	18.05	18.10	-3	34,640	-0.01%
2018/01/17	0	0.00	10	17.80	18.05	-10	34,805	-0.03%
2018/01/15	5	18.18	0	0.00	18.05	5	35,990	0.01%
2018/01/12	2	17.90	10	17.90	18.00	-8	36,139	-0.02%
2018/01/11	15	18.05	0	0.00	17.85	15	35,930	0.04%
2018/01/10	8	18.04	0	0.00	17.75	8	35,893	0.02%
2018/01/09	2	18.25	0	0.00	18.20	2	35,609	0.01%
2018/01/08	12	18.43	0	0.00	18.40	12	35,487	0.03%
2018/01/05	9	18.47	15	18.56	18.70	-6	35,212	-0.02%
2018/01/04	7	17.95	0	0.00	18.15	7	32,858	0.02%
2018/01/03	11	18.09	11	18.12	17.70	0	31,810	0.00%
2018/01/02	13	17.32	46	17.07	17.95	-33	29,691	-0.11%