長榮 (2603)-宏遠-中和券商分點個股進出

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
172.5
漲跌
▼5.5
漲幅
-3.09%
成交量
56,806張
產業
上市航運類股
4701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－宏遠-中和券商分點個股進出

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

宏遠-中和券商分點個股進出
宏遠-中和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
2024/05/08	10.1	174.75	1	172.50	172.50	9.1	39,204	0.02%
2024/05/07	9.1	181.36	4	178.00	178.00	5.1	38,428	0.01%
2024/05/06	8	182.00	12	180.33	180.50	-4	38,171	-0.01%
2024/05/03	3.1	179.37	2	180.00	180.00	1.1	38,082	0.00%
2024/05/02	19	184.50	0	0.00	181.50	19	37,955	0.05%
2024/04/30	6	187.92	5	189.50	189.50	1	37,605	0.00%
2024/04/29	17	191.62	5.2	191.58	191.50	11.8	37,284	0.03%
2024/04/26	3.1	186.19	15.5	185.25	187.00	-12.4	36,888	-0.03%
2024/04/25	2	179.25	1.1	179.04	181.00	0.9	36,262	0.00%
2024/04/24	2	179.50	12.5	179.73	180.00	-10.5	36,522	-0.03%
2024/04/23	4.1	173.50	0	0.00	173.50	4.1	36,537	0.01%
2024/04/22	6	175.75	9	179.34	174.00	-3	36,681	-0.01%
2024/04/19	2	174.00	1	174.00	172.50	1	36,159	0.00%
2024/04/18	0	0.00	0.3	169.00	168.00	-0.3	36,032	0.00%
2024/04/17	4	172.00	1	171.00	170.50	3	36,093	0.01%
2024/04/16	3.2	174.47	4	174.00	170.50	-0.8	36,505	0.00%
2024/04/15	3	176.67	9	177.72	178.00	-6	37,006	-0.02%
2024/04/11	0	0.00	7.3	174.38	175.00	-7.3	37,542	-0.02%
2024/04/10	1.1	170.54	0	0.00	169.00	1.1	38,445	0.00%
2024/04/09	1	171.00	1	169.00	171.00	0	39,073	0.00%
2024/04/08	0.1	166.00	0	0.00	168.00	0.1	39,673	0.00%
2024/04/03	0	0.00	0	166.50	165.00	0	39,600	0.00%
2024/04/02	1.1	163.14	0	167.00	165.50	1.1	39,719	0.00%
2024/04/01	5.2	168.53	0	0.00	167.50	5.2	39,542	0.01%
2024/03/29	2	172.50	4	175.25	172.00	-2	39,509	-0.01%
2024/03/28	7.3	175.98	17	175.62	176.00	-9.7	39,026	-0.02%
2024/03/27	10.1	173.30	11.6	174.72	175.50	-1.5	38,886	0.00%
2024/03/26	12.2	171.13	15.4	171.51	171.50	-3.2	39,666	-0.01%
2024/03/25	10	172.05	14.1	173.12	173.50	-4.1	40,019	-0.01%
2024/03/22	3.5	171.79	0.1	174.50	170.00	3.4	40,849	0.01%
2024/03/21	6.2	176.69	2.1	177.89	175.00	4.1	41,611	0.01%
2024/03/20	27.1	181.67	13.4	177.63	176.00	13.7	41,532	0.03%
2024/03/19	7.1	171.20	6	175.75	177.00	1.1	40,415	0.00%
2024/03/18	5	162.60	2	163.75	164.50	3	39,780	0.01%
2024/03/15	22	167.14	17	166.91	166.50	5	40,039	0.01%
2024/03/14	3.4	183.92	0	0.00	183.50	3.4	38,795	0.01%
2024/03/13	1	191.00	1.8	191.83	191.00	-0.8	38,018	0.00%
2024/03/12	2.1	183.36	3.4	187.44	187.50	-1.3	37,317	0.00%
2024/03/11	3	179.00	2.3	180.37	180.00	0.7	36,896	0.00%
2024/03/08	7	182.00	9	181.89	179.50	-2	36,775	-0.01%
2024/03/07	5	177.30	25.5	176.74	177.50	-20.5	36,257	-0.06%
2024/03/06	2	170.75	1	170.50	171.50	1	35,864	0.00%
2024/03/05	1	176.50	2.8	175.36	173.50	-1.8	35,697	-0.01%
2024/03/04	0	0.00	9.2	172.42	172.00	-9.2	35,258	-0.03%
2024/03/01	3.4	164.78	0	0.00	165.00	3.4	34,722	0.01%
2024/02/29	0	0.00	2.4	165.21	165.50	-2.4	34,435	-0.01%
2024/02/27	0.1	160.50	4	161.38	159.50	-3.9	33,938	-0.01%
2024/02/26	0	0.00	1	159.00	160.00	-1	33,830	0.00%
2024/02/23	0	0.00	1.2	160.91	159.50	-1.2	33,829	0.00%
2024/02/22	12	156.58	22.1	161.91	162.50	-10.1	33,543	-0.03%
2024/02/21	0	155.50	3	157.50	155.00	-3	32,882	-0.01%
2024/02/20	0	0.00	5	154.00	153.50	-5	32,583	-0.02%
2024/02/19	5	148.00	0	0.00	149.00	5	32,553	0.02%
2024/02/16	0	149.00	1	149.50	148.00	-1	32,785	0.00%
2024/02/15	6.1	148.42	3	147.83	149.00	3.1	33,361	0.01%
2024/02/05	0	0.00	10	152.00	152.00	-10	33,037	-0.03%
2024/02/02	7	151.43	0	0.00	150.00	7	32,998	0.02%
2024/02/01	1	154.00	5	156.50	157.00	-4	32,542	-0.01%
2024/01/29	10	151.00	0	0.00	151.50	10	32,167	0.03%
2024/01/24	1	156.00	5	153.50	153.50	-4	31,874	-0.01%
2024/01/23	1	153.50	1	152.50	152.50	0	31,848	0.00%
2024/01/22	3	150.00	1	150.50	152.50	2	31,840	0.01%
2024/01/18	4	153.25	5	157.80	158.00	-1	31,319	0.00%
2024/01/17	3	153.33	0	0.00	152.50	3	30,863	0.01%
2024/01/16	8	157.94	3	155.00	153.50	5	30,351	0.02%
2024/01/12	2	153.75	4	155.38	156.50	-2	29,552	-0.01%
2024/01/11	2.1	149.24	2	148.75	149.00	0.1	28,933	0.00%
2024/01/10	5	147.60	6.2	146.87	148.00	-1.2	28,833	0.00%
2024/01/09	4	150.75	1.2	151.98	151.50	2.9	28,159	0.01%
2024/01/08	2.1	161.05	3.1	158.66	160.50	-1	27,201	0.00%
2024/01/05	0.1	161.50	6.2	162.17	162.50	-6.2	26,660	-0.02%
2024/01/04	12.2	159.73	11.3	161.23	161.00	0.9	26,027	0.00%
2024/01/03	5.3	153.96	1.4	153.57	155.00	3.9	25,080	0.02%
2024/01/02	2.1	151.77	2.1	152.33	151.00	-0.1	24,376	0.00%
2023/12/28	2	144.25	0.1	144.00	143.00	1.9	23,503	0.01%
2023/12/27	0.1	149.75	1.1	149.82	147.00	-1	23,295	0.00%
2023/12/26	0.1	146.38	6.4	145.53	146.50	-6.3	23,118	-0.03%
2023/12/25	11.2	142.70	5.6	142.82	142.00	5.6	22,603	0.02%
2023/12/22	3.1	151.00	7.2	151.29	153.00	-4.1	21,338	-0.02%
2023/12/21	10.2	151.03	15.2	149.74	152.00	-5	20,511	-0.02%
2023/12/20	11.2	147.38	24.2	144.89	148.00	-13	19,284	-0.07%
2023/12/19	22.1	144.10	12	145.86	147.00	10.2	18,551	0.05%
2023/12/18	6.3	139.69	13.4	141.37	141.50	-7.1	17,480	-0.04%
2023/12/15	3.1	133.66	9.2	133.34	134.00	-6.1	16,324	-0.04%
2023/12/14	12.1	128.95	1	128.00	129.00	11.1	15,980	0.07%
2023/12/13	2	129.50	1	129.48	129.50	1	16,287	0.01%
2023/12/12	8.1	128.44	15	126.93	129.00	-6.9	17,166	-0.04%
2023/12/11	1	120.50	5.6	120.63	122.00	-4.6	16,528	-0.03%
2023/12/08	0	0.00	6	118.00	118.50	-6	16,123	-0.04%
2023/12/06	0	0.00	2	118.00	117.00	-2	16,028	-0.01%
2023/12/05	1	116.50	2	118.25	117.50	-1	15,952	-0.01%
2023/12/04	5	116.60	10	117.60	118.50	-5	15,627	-0.03%
2023/12/01	0	0.00	2	114.25	114.50	-2	15,074	-0.01%
2023/11/30	1.1	112.00	0	0.00	112.00	1.1	15,019	0.01%
2023/11/29	2.4	112.92	1	113.00	112.00	1.4	15,059	0.01%
2023/11/28	5	113.80	1.4	114.57	114.00	3.6	14,999	0.02%
2023/11/27	0	0.00	1	113.50	113.50	-1	14,933	-0.01%
2023/11/24	0.1	112.50	0	0.00	113.00	0.1	14,895	0.00%
2023/11/22	2	112.75	0	0.00	112.00	2	14,926	0.01%
2023/11/21	5	113.20	0	0.00	113.50	5	14,894	0.03%
2023/11/20	2	113.00	14	113.50	114.00	-12	14,878	-0.08%
2023/11/15	0	0.00	11	114.55	115.50	-11	14,653	-0.08%
2023/11/14	5	114.00	13	114.96	114.00	-8	15,129	-0.05%
2023/11/13	1	108.00	0	0.00	108.50	1	14,642	0.01%
2023/11/09	1	109.50	2	110.00	109.00	-1	14,856	-0.01%
2023/11/08	0	0.00	2	107.00	107.50	-2	15,081	-0.01%
2023/11/07	0	0.00	0	108.50	108.50	0	15,173	0.00%
2023/11/06	5	109.00	3	109.00	109.00	2	15,305	0.01%
2023/11/03	2	112.25	2	112.50	113.00	0	15,267	0.00%
2023/11/02	0	109.50	4	109.88	110.50	-4	15,404	-0.03%
2023/11/01	3	109.50	1	108.50	109.00	2	15,818	0.01%
2023/10/30	0	0.00	1	109.00	110.00	-1	16,294	-0.01%
2023/10/25	0	0.00	5	106.00	105.50	-5	17,495	-0.03%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/23	0	0.00	5	103.00	103.50	-5	18,210	-0.03%
2023/10/20	1	102.50	1	103.50	103.50	0	18,343	0.00%
2023/10/19	11	102.82	2	103.75	103.50	9	18,547	0.05%
2023/10/18	4	102.88	5	103.00	102.50	-1	18,937	-0.01%
2023/10/17	0	0.00	5	103.50	103.00	-5	19,151	-0.03%
2023/10/16	9	103.61	1	104.00	104.00	8	19,727	0.04%
2023/10/12	1	102.50	1	104.00	106.00	0	20,497	0.00%
2023/10/11	2.1	103.76	1	105.00	103.50	1.1	20,907	0.01%
2023/10/06	11	111.18	0	0.00	111.00	11	21,333	0.05%
2023/10/04	1	109.50	0	0.00	110.00	1	22,082	0.00%
2023/10/03	3.4	111.85	1	110.50	110.50	2.4	22,392	0.01%
2023/10/02	4.6	113.63	9.1	112.78	113.50	-4.5	22,820	-0.02%
2023/09/28	0	0.00	3	116.50	116.00	-3	23,131	-0.01%
2023/09/27	4.2	115.38	2	115.75	116.00	2.2	24,267	0.01%
2023/09/26	0	0.00	2	116.50	115.50	-2	27,344	-0.01%
2023/09/25	0	0.00	7	115.00	116.00	-7	28,400	-0.02%
2023/09/22	0	0.00	3	114.83	114.50	-3	30,676	-0.01%
2023/09/21	3	115.00	8	116.75	115.50	-5	32,343	-0.02%
2023/09/20	1	118.50	1	117.00	117.50	0	32,854	0.00%
2023/09/19	2	115.25	22.4	116.11	116.00	-20.4	33,020	-0.06%
2023/09/18	8	118.13	47	117.26	117.00	-39	33,391	-0.12%
2023/09/15	14	118.18	18.6	116.01	118.50	-4.6	33,494	-0.01%
2023/09/13	1.1	106.00	0	0.00	106.50	1.1	32,821	0.00%
2023/09/11	2	105.50	0	0.00	106.50	2	33,978	0.01%
2023/09/08	0	0.00	1	107.00	107.00	-1	34,493	0.00%
2023/09/07	2	107.00	0	0.00	107.00	2	34,795	0.01%
2023/09/05	0.1	107.00	1	107.50	108.50	-0.9	35,164	0.00%
2023/09/04	0	0.00	6	107.33	107.50	-6	35,576	-0.02%
2023/09/01	39	105.99	0	0.00	105.50	39	35,625	0.11%
2023/08/25	2	106.00	13.2	105.59	105.50	-11.2	36,830	-0.03%
2023/08/24	0	0.00	0.8	106.00	106.00	-0.8	37,012	0.00%
2023/08/23	0	0.00	2	106.00	106.50	-2	37,332	-0.01%
2023/08/22	0	0.00	2	106.25	106.50	-2	37,581	-0.01%
2023/08/21	5	105.40	0	0.00	105.00	5	37,731	0.01%
2023/08/18	13	108.73	14	107.96	107.00	-1	37,575	0.00%
2023/08/17	1	106.00	2	104.75	106.00	-1	36,942	0.00%
2023/08/16	4.1	104.39	0	0.00	104.00	4.1	36,917	0.01%
2023/08/15	0	0.00	1	107.00	106.00	-1	36,768	0.00%
2023/08/14	4	106.38	8.5	107.65	106.50	-4.5	36,783	-0.01%
2023/08/11	5	105.50	3	107.83	108.00	2	36,707	0.01%
2023/08/10	0	0.00	2	105.75	107.00	-2	36,734	-0.01%
2023/08/09	0	0.00	123	108.46	106.50	-123	36,859	-0.33%	大賣/鉅額交易
2023/08/08	0	0.00	5	107.00	107.50	-5	36,719	-0.01%
2023/08/07	5	105.50	0	0.00	106.50	5	36,651	0.01%
2023/08/04	7	106.14	9	107.17	109.00	-2	36,474	-0.01%
2023/08/02	122.1	105.47	1	105.00	105.00	121.1	36,055	0.34%	大買/鉅額交易
2023/08/01	2	104.75	0	0.00	105.50	2	35,949	0.01%
2023/07/31	29.3	104.44	3	104.00	104.00	26.3	35,838	0.07%
2023/07/28	3	107.33	4.4	106.95	107.50	-1.4	35,459	0.00%
2023/07/27	1	103.00	1	103.50	103.00	0	35,471	0.00%
2023/07/26	1	102.00	43	102.00	102.00	-42	35,888	-0.12%
2023/07/25	2	99.80	4.8	99.69	99.70	-2.8	35,577	-0.01%
2023/07/24	0	99.70	2	99.75	99.30	-2	35,591	-0.01%
2023/07/21	6	100.58	4	101.25	101.00	2	35,463	0.01%
2023/07/20	2.5	100.36	1	101.00	101.00	1.5	35,242	0.00%
2023/07/18	6	99.88	4.1	99.77	98.60	1.9	34,607	0.01%
2023/07/17	0	0.00	3.1	98.50	98.40	-3.1	34,323	-0.01%
2023/07/14	5	98.22	1	97.90	96.50	4	34,205	0.01%
2023/07/13	6	97.55	22	95.84	95.90	-16	34,165	-0.05%
2023/07/12	3.4	100.35	26	100.23	100.50	-22.6	33,790	-0.07%
2023/07/11	45.1	103.97	4.8	104.21	104.00	40.3	33,810	0.12%
2023/07/10	2	104.50	4	104.50	104.50	-2	33,576	-0.01%
2023/07/07	24	107.79	1.1	107.55	108.00	22.9	33,543	0.07%
2023/07/06	2	106.50	0	0.00	106.50	2	33,027	0.01%
2023/07/05	2	105.50	5	104.90	107.00	-3	32,746	-0.01%
2023/07/04	39	108.32	22	105.98	105.50	17	31,898	0.05%
2023/07/03	12	99.29	9.3	101.76	102.50	2.8	28,846	0.01%
2023/06/30	10.1	92.36	13.4	92.57	93.50	-3.3	27,771	-0.01%
2023/06/29	4.7	154.26	16.4	154.70	155.00	-11.7	25,531	-0.05%
2023/06/28	9.1	158.28	4.4	157.55	157.50	4.7	23,792	0.02%
2023/06/27	4.3	161.23	6	161.67	161.00	-1.7	23,207	-0.01%
2023/06/26	2.1	158.78	10	159.70	160.00	-8	22,956	-0.03%
2023/06/21	7.4	159.11	0	0.00	158.00	7.4	22,405	0.03%
2023/06/20	3	163.67	1	163.50	162.50	2	22,028	0.01%
2023/06/19	6	163.17	4	164.38	162.00	2	21,797	0.01%
2023/06/16	6	165.50	8.3	165.06	166.00	-2.3	21,478	-0.01%
2023/06/15	6	162.08	0	0.00	162.00	6	21,093	0.03%
2023/06/14	2	159.00	6.4	161.86	161.50	-4.4	21,133	-0.02%
2023/06/13	0.1	156.00	7	156.29	157.00	-6.9	21,751	-0.03%
2023/06/12	1	155.50	1	155.50	155.50	0	23,770	0.00%
2023/06/09	0	0.00	4	154.50	155.00	-4	24,470	-0.02%
2023/06/08	0	0.00	5	154.60	154.00	-5	24,993	-0.02%
2023/06/07	0	0.00	2	151.25	151.00	-2	25,857	-0.01%
2023/06/06	3.1	151.34	0	0.00	151.50	3.1	26,019	0.01%
2023/06/05	2	151.00	0	0.00	151.00	2	26,045	0.01%
2023/06/02	4.1	152.76	6	152.50	152.50	-1.9	26,017	-0.01%
2023/06/01	0.8	154.00	0	0.00	153.50	0.8	26,177	0.00%
2023/05/31	4	156.00	0	0.00	153.00	4	26,502	0.02%
2023/05/30	0	0.00	8	155.31	153.50	-8	26,649	-0.03%
2023/05/29	0	0.00	9	156.00	157.00	-9	26,666	-0.03%
2023/05/26	2	150.50	103	153.00	152.50	-101	26,727	-0.38%	大賣/鉅額交易
2023/05/25	3	150.17	1	150.50	150.00	2	26,905	0.01%
2023/05/24	2	151.50	0	0.00	151.50	2	27,177	0.01%
2023/05/23	1	153.50	0	0.00	151.50	1	27,736	0.00%
2023/05/22	5	153.10	5	152.20	153.50	0	27,619	0.00%
2023/05/19	107	151.47	0	0.00	150.50	107	27,430	0.39%	大買/鉅額交易
2023/05/18	7	151.79	1	152.00	151.00	6	27,342	0.02%
2023/05/17	0	0.00	1	151.50	151.00	-1	27,418	0.00%
2023/05/16	8	151.44	0	0.00	151.00	8	27,540	0.03%
2023/05/15	0.2	149.50	1	152.50	152.50	-0.8	27,598	0.00%
2023/05/11	0.2	151.50	1	152.00	151.00	-0.8	27,729	0.00%
2023/05/10	4.1	154.26	4	154.63	155.00	0.1	27,613	0.00%
2023/05/09	1.6	151.50	0	0.00	151.00	1.6	27,411	0.01%
2023/05/08	0	0.00	2	150.50	151.00	-2	27,731	-0.01%
2023/05/05	0.1	151.50	1	151.50	151.50	-1	28,099	0.00%
2023/05/04	3.4	151.24	0	0.00	150.50	3.4	28,367	0.01%
2023/05/03	12.2	150.95	0	0.00	150.00	12.2	28,270	0.04%
2023/05/02	17.5	155.69	5	155.70	155.50	12.5	27,680	0.04%
2023/04/28	6	162.33	0	0.00	161.50	6	27,264	0.02%
2023/04/27	5	158.90	0	160.00	159.00	5	27,278	0.02%
2023/04/26	0	0.00	5	161.00	160.00	-5	27,299	-0.02%
2023/04/25	4.8	164.69	0	0.00	162.00	4.8	27,227	0.02%
2023/04/24	9	165.28	5	165.00	165.00	4	27,297	0.01%
2023/04/21	3	166.33	2	166.00	166.00	1	27,427	0.00%
2023/04/20	4	170.00	3	170.17	170.50	1	27,297	0.00%
2023/04/19	1	167.50	4	168.75	168.00	-3	27,522	-0.01%
2023/04/18	0	0.00	7.2	171.22	170.00	-7.2	27,398	-0.03%
2023/04/17	4.2	173.23	8.9	173.03	174.50	-4.7	27,159	-0.02%
2023/04/14	3.1	169.45	3.1	168.23	170.00	0	26,921	0.00%
2023/04/13	0.1	167.50	4.1	166.50	166.50	-4	26,615	-0.02%
2023/04/12	2.1	167.00	0.1	166.50	166.50	2	26,726	0.01%
2023/04/11	4.1	164.76	1.5	164.48	164.50	2.6	26,529	0.01%
2023/04/10	9.1	164.06	1.1	164.89	163.50	8	26,684	0.03%
2023/04/07	3.2	162.42	5.4	162.83	163.50	-2.2	26,603	-0.01%
2023/04/06	5	159.10	0	0.00	158.00	5	26,571	0.02%
2023/03/31	0	0.00	4	159.50	158.50	-4	26,943	-0.01%
2023/03/30	3	158.67	9	158.94	158.00	-6	27,792	-0.02%
2023/03/29	1	159.00	0	0.00	158.50	1	28,237	0.00%
2023/03/28	1	161.00	0.1	161.00	160.50	0.9	28,697	0.00%
2023/03/27	0	0.00	2	161.25	161.00	-2	29,204	-0.01%
2023/03/24	1.2	159.67	10	159.95	160.50	-8.8	30,143	-0.03%
2023/03/23	2.5	158.10	7	158.58	159.50	-4.5	30,253	-0.02%
2023/03/22	0	0.00	4	162.38	161.50	-4	30,188	-0.01%
2023/03/21	2	160.50	2	163.00	160.50	0	30,206	0.00%
2023/03/20	6	162.58	2	165.25	162.00	4	30,099	0.01%
2023/03/17	18	161.06	6	161.83	162.00	12	29,846	0.04%
2023/03/16	19.5	161.37	3.2	164.54	159.50	16.4	29,571	0.06%
2023/03/15	47.4	175.81	8.6	172.95	167.00	38.8	28,621	0.14%
2023/03/14	0.3	167.42	2.2	169.41	171.00	-1.9	26,668	-0.01%
2023/03/13	2.1	167.95	18.1	169.05	170.50	-16	25,971	-0.06%
2023/03/10	2.2	167.59	4.4	167.12	165.00	-2.2	25,495	-0.01%
2023/03/09	0.1	162.50	0.1	165.00	164.50	0	24,452	0.00%
2023/03/08	1.5	163.20	1	161.50	161.00	0.5	24,366	0.00%
2023/03/07	0.2	165.00	0	0.00	166.00	0.2	24,298	0.00%
2023/03/06	1	163.50	2.2	163.46	164.50	-1.2	24,396	0.00%
2023/03/03	8.7	161.07	21	161.45	163.00	-12.3	24,567	-0.05%
2023/03/02	0	160.00	1.2	159.58	160.50	-1.2	24,620	0.00%
2023/03/01	1	154.00	1	157.50	156.00	0	24,421	0.00%
2023/02/24	4	157.00	1	157.00	157.00	3	24,337	0.01%
2023/02/23	3.2	157.03	6	157.08	158.00	-2.8	24,160	-0.01%
2023/02/22	1	155.00	3	153.00	152.50	-2	23,941	-0.01%
2023/02/21	2	152.25	7.2	152.26	155.00	-5.2	23,692	-0.02%
2023/02/20	0	0.00	4.2	146.52	147.00	-4.2	23,485	-0.02%
2023/02/17	13	146.42	0	0.00	146.00	13	23,860	0.05%
2023/02/15	2.2	147.09	0	0.00	146.50	2.2	25,323	0.01%
2023/02/14	1.2	148.08	54	148.24	149.00	-52.8	25,695	-0.21%
2023/02/13	4	143.00	4	143.38	143.50	0	25,862	0.00%
2023/02/10	44.2	147.50	7	147.36	147.00	37.2	26,416	0.14%
2023/02/09	6.1	150.51	1	150.50	150.00	5.1	26,872	0.02%
2023/02/08	1.2	151.50	2	151.25	151.50	-0.8	27,255	0.00%
2023/02/07	2	151.00	1.1	151.05	151.00	0.9	27,677	0.00%
2023/02/06	8.4	151.94	4.2	151.71	151.00	4.2	28,290	0.01%
2023/02/03	2.2	158.27	2	156.50	157.00	0.2	28,298	0.00%
2023/02/02	5	154.90	5	155.10	156.00	0	28,433	0.00%
2023/02/01	4.1	152.24	2	152.25	152.00	2.1	28,501	0.01%
2023/01/31	1	151.50	0	0.00	152.00	1	28,789	0.00%
2023/01/30	6	151.00	4	151.50	150.50	2	29,351	0.01%
2023/01/17	0	0.00	10	152.50	152.50	-10	29,516	-0.03%
2023/01/16	0	0.00	1	150.50	151.50	-1	29,949	0.00%
2023/01/13	2	153.00	1	152.50	152.50	1	30,224	0.00%
2023/01/12	22.1	153.01	0	155.50	152.50	22.1	31,040	0.07%
2023/01/11	1	156.98	0	0.00	156.50	1	31,456	0.00%
2023/01/10	1	155.00	3	156.67	155.50	-2	31,952	-0.01%
2023/01/09	6.6	156.43	0.2	156.00	155.00	6.4	33,062	0.02%
2023/01/06	1.2	158.92	1	159.00	159.00	0.2	33,377	0.00%
2023/01/05	0.2	156.50	0	0.00	156.50	0.2	33,744	0.00%
2023/01/04	1.2	156.08	0.2	157.00	156.00	1	34,379	0.00%
2023/01/03	1.1	160.59	0	0.00	160.00	1.1	34,692	0.00%
2022/12/30	0.4	162.56	5.1	163.98	163.00	-4.7	34,774	-0.01%
2022/12/29	0.1	160.00	0.1	160.00	160.00	-0.1	35,206	0.00%
2022/12/28	0.1	160.00	0.1	159.50	159.00	-0.1	35,835	0.00%
2022/12/27	1.1	166.48	1.1	163.00	162.50	-0.1	36,335	0.00%
2022/12/26	12	163.08	2	164.75	162.50	10	37,155	0.03%
2022/12/23	12.1	166.62	22	166.86	167.50	-9.9	37,680	-0.03%
2022/12/22	1.2	167.26	7.4	169.60	171.50	-6.2	37,869	-0.02%
2022/12/21	0.2	163.50	4	164.88	164.00	-3.8	37,883	-0.01%
2022/12/20	1	161.50	2.3	161.00	158.50	-1.3	38,220	0.00%
2022/12/19	4	164.00	0	0.00	162.00	4	38,917	0.01%
2022/12/16	0.3	165.00	6	163.58	164.00	-5.8	39,083	-0.01%
2022/12/15	1	155.00	5	155.00	157.00	-4	38,991	-0.01%
2022/12/14	3	152.00	1	151.50	152.00	2	39,638	0.01%
2022/12/12	0	0.00	4	154.25	154.50	-4	40,766	-0.01%
2022/12/08	2.4	150.79	1	151.00	151.00	1.4	42,498	0.00%
2022/12/07	3.1	151.97	2.6	152.46	151.50	0.5	44,222	0.00%
2022/12/06	5.1	155.12	8	156.06	152.50	-2.9	44,704	-0.01%
2022/12/05	8.1	159.56	13	160.42	159.00	-4.9	45,493	-0.01%
2022/12/02	18.2	159.11	5	161.00	158.50	13.2	45,703	0.03%
2022/12/01	3	164.67	3	166.17	162.00	0	46,812	0.00%
2022/11/30	0	0.00	4.8	161.94	163.00	-4.8	46,930	-0.01%
2022/11/29	2	158.50	2	158.00	161.00	0	47,245	0.00%
2022/11/28	2	162.00	0	0.00	157.50	2	47,987	0.00%
2022/11/25	11.2	161.71	20	162.43	160.50	-8.8	48,129	-0.02%
2022/11/24	2	153.50	10	156.50	161.00	-8	48,659	-0.02%
2022/11/23	9	153.50	4	153.62	153.50	5	48,593	0.01%
2022/11/22	1	151.00	1	150.00	150.50	0	48,960	0.00%
2022/11/21	1	147.50	66	149.03	147.50	-65	49,966	-0.13%
2022/11/18	2	151.00	0	0.00	150.50	2	50,925	0.00%
2022/11/17	5	154.00	16	155.56	154.00	-11	52,546	-0.02%
2022/11/16	5	153.50	0.4	154.50	154.50	4.6	53,035	0.01%
2022/11/15	2	153.75	2	156.50	155.00	0	54,115	0.00%
2022/11/14	2.4	155.00	6	154.50	155.50	-3.6	55,197	-0.01%
2022/11/11	74	155.87	3.4	152.50	150.00	70.6	56,578	0.12%
2022/11/10	4	150.63	40.4	151.05	151.00	-36.4	57,418	-0.06%
2022/11/09	45	148.69	1	147.50	148.50	44	58,833	0.07%
2022/11/08	0	0.00	7	148.79	147.50	-7	59,257	-0.01%
2022/11/07	3	143.17	27	143.89	143.50	-24	59,292	-0.04%
2022/11/04	2	138.00	6	137.25	139.00	-4	59,938	-0.01%
2022/11/02	2	139.00	2	140.00	137.00	0	61,818	0.00%
2022/11/01	2	137.00	2	135.00	135.00	0	62,196	0.00%
2022/10/31	2	133.00	2	136.25	137.50	0	62,743	0.00%
2022/10/28	1	138.00	0	0.00	137.50	1	62,905	0.00%
2022/10/27	0	0.00	2	142.00	142.50	-2	63,650	0.00%
2022/10/26	3	134.17	3	138.31	139.00	0	64,661	0.00%
2022/10/25	0	0.00	1.9	138.53	139.00	-1.9	65,425	0.00%
2022/10/24	1	138.50	1	142.50	137.50	0	66,456	0.00%
2022/10/20	42	134.26	34.7	135.14	137.00	7.3	67,859	0.01%
2022/10/19	16.2	144.81	1.9	144.31	144.00	14.2	68,054	0.02%
2022/10/18	4.2	143.66	11	142.50	141.00	-6.9	68,950	-0.01%
2022/10/17	40.3	140.04	27	139.30	140.00	13.3	69,802	0.02%
2022/10/14	16.1	147.21	20	148.55	152.50	-3.9	70,879	-0.01%
2022/10/13	3.3	145.42	19	145.47	144.50	-15.8	71,431	-0.02%
2022/10/12	10.1	147.51	1	149.50	147.00	9.1	73,758	0.01%
2022/10/11	1	157.50	9.2	155.99	156.00	-8.2	74,873	-0.01%
2022/10/07	8	155.88	2	156.75	155.50	6	76,526	0.01%
2022/10/06	2	152.00	3.3	152.42	155.50	-1.3	79,300	0.00%
2022/10/05	2.3	157.31	9	155.39	155.50	-6.8	80,642	-0.01%
2022/10/04	2.1	152.44	1	150.50	150.50	1.1	82,828	0.00%
2022/10/03	6.1	151.53	35.1	151.60	149.50	-28.9	84,746	-0.03%
2022/09/30	3	141.17	1	146.00	146.00	2	89,404	0.00%
2022/09/29	6	146.25	8.5	149.12	144.00	-2.5	92,868	0.00%
2022/09/28	11	145.91	12	144.00	144.00	-1	95,013	0.00%
2022/09/27	0	0.00	6.9	151.43	153.50	-6.9	96,326	-0.01%
2022/09/26	37	148.66	16.2	147.99	145.50	20.8	98,920	0.02%
2022/09/23	0	0.00	32	158.59	158.00	-32	101,954	-0.03%
2022/09/22	34	158.56	24.4	155.63	156.00	9.6	103,290	0.01%
2022/09/21	17	170.68	15	171.20	166.50	2	105,540	0.00%
2022/09/20	2	172.00	5.4	171.37	172.50	-3.4	106,936	0.00%
2022/09/19	17.1	172.82	8.8	171.23	169.00	8.3	109,423	0.01%
2022/09/06	6.1	81.01	14	80.71	80.80	-8	109,750	-0.01%
2022/09/05	17	80.41	38.5	80.28	80.00	-21.5	110,450	-0.02%
2022/09/02	49.6	82.02	29.5	82.81	79.70	20.1	111,134	0.02%
2022/09/01	5	86.94	0	0.00	86.20	5	110,104	0.00%
2022/08/31	9.1	87.02	24	87.41	88.30	-15	111,154	-0.01%
2022/08/30	2	88.10	2	88.25	88.00	0	110,653	0.00%
2022/08/29	76.1	87.83	4	87.98	87.90	72.1	110,637	0.07%
2022/08/26	1	93.70	11	93.82	93.50	-10	110,403	-0.01%
2022/08/25	0	0.00	5	93.30	93.20	-5	110,452	0.00%
2022/08/24	29	93.18	1.4	92.58	92.10	27.7	110,843	0.02%
2022/08/23	1	95.30	11	95.13	95.10	-10	111,196	-0.01%
2022/08/22	7	95.51	11	95.56	95.00	-4	111,536	0.00%
2022/08/19	28	98.12	12.3	98.65	98.00	15.7	111,307	0.01%
2022/08/18	9.2	98.00	76.1	98.26	97.80	-66.9	111,482	-0.06%
2022/08/17	4	99.30	4	99.20	98.30	0	111,900	0.00%
2022/08/16	79.5	97.50	20.4	97.67	97.10	59.2	112,179	0.05%
2022/08/15	29	99.75	13.2	99.86	99.50	15.8	113,986	0.01%
2022/08/12	4.1	103.01	4	103.63	104.00	0.1	113,201	0.00%
2022/08/11	31.1	105.16	29	103.98	103.00	2.1	114,580	0.00%
2022/08/10	5	104.50	2.3	104.65	103.00	2.7	113,853	0.00%
2022/08/09	37.3	102.45	41.3	103.31	105.00	-4.1	113,610	0.00%
2022/08/08	6.5	98.99	11	99.25	101.00	-4.5	113,561	0.00%
2022/08/05	19	97.02	31.9	98.08	99.20	-12.9	112,786	-0.01%
2022/08/04	0	0.00	2	93.20	94.00	-2	112,735	0.00%
2022/08/03	3	93.60	2	93.05	93.20	1	113,100	0.00%
2022/08/02	31	93.64	13	93.78	93.30	18	114,082	0.02%
2022/08/01	11	95.20	29	95.97	96.60	-18	114,967	-0.02%
2022/07/29	3.1	95.82	14.2	95.42	95.50	-11.1	116,058	-0.01%
2022/07/28	7	92.97	84	92.77	92.00	-77	116,037	-0.07%
2022/07/27	0.1	93.00	9.2	93.11	94.00	-9.2	116,797	-0.01%
2022/07/26	14	91.76	5	91.92	91.70	9	116,958	0.01%
2022/07/25	86	92.05	2	91.70	92.10	84	117,984	0.07%
2022/07/22	26	94.79	23	94.37	94.20	3	117,754	0.00%
2022/07/21	4	92.28	42	92.39	93.00	-38	117,727	-0.03%
2022/07/20	20	90.47	16.2	91.06	89.70	3.9	116,996	0.00%
2022/07/19	12	91.61	15	91.41	91.60	-3	117,778	0.00%
2022/07/18	1	89.90	2	90.05	89.30	-1	117,285	0.00%
2022/07/15	5	89.74	5	89.76	89.30	0	117,712	0.00%
2022/07/14	4	89.13	10	89.56	90.60	-6	118,086	-0.01%
2022/07/13	15	88.39	8	89.28	87.10	7	117,449	0.01%
2022/07/12	21	86.59	74	87.31	86.10	-53	116,723	-0.05%
2022/07/11	14.1	93.11	8	92.48	92.30	6.1	115,616	0.01%
2022/07/08	93.4	93.03	16	93.65	92.70	77.4	115,425	0.07%
2022/07/07	17	87.38	31.2	88.29	88.40	-14.2	114,229	-0.01%
2022/07/06	35	88.12	19	87.30	85.80	16	113,418	0.01%
2022/07/05	21.3	84.86	30	85.14	87.70	-8.8	112,527	-0.01%
2022/07/04	22	81.63	50	81.85	82.50	-28	110,875	-0.03%
2022/07/01	47	83.04	127	85.28	79.80	-80	109,978	-0.07%	大賣/
2022/06/30	6	85.58	39	85.89	84.60	-33	108,135	-0.03%
2022/06/29	38	92.84	20	92.16	89.00	18	106,524	0.02%
2022/06/28	90	108.28	50	107.02	108.50	40	101,371	0.04%
2022/06/27	156	106.15	34	105.32	108.50	122	97,932	0.12%	大買/鉅額交易
2022/06/24	11	98.75	28	99.32	98.70	-17	96,001	-0.02%
2022/06/23	20.1	99.33	12	98.48	96.10	8.1	95,217	0.01%
2022/06/22	13.1	104.90	42	103.39	102.00	-28.9	94,380	-0.03%
2022/06/21	5.2	110.28	4	110.50	110.00	1.2	91,420	0.00%
2022/06/20	27.3	112.24	10	111.40	109.50	17.3	90,332	0.02%
2022/06/17	6.2	119.11	9.5	118.58	119.50	-3.3	88,054	0.00%
2022/06/16	18.6	121.28	3	125.00	119.50	15.6	87,782	0.02%
2022/06/15	11	128.50	2	130.00	128.00	9	87,290	0.01%
2022/06/14	14.1	129.57	4	129.75	131.50	10.1	91,019	0.01%
2022/06/13	35.4	132.16	14	133.07	130.50	21.4	98,088	0.02%
2022/06/10	8.2	138.26	16	138.34	139.00	-7.8	101,235	-0.01%
2022/06/09	15.1	140.30	10	140.20	140.00	5.1	103,838	0.00%
2022/06/08	13	145.27	7	145.29	145.50	6	105,150	0.01%
2022/06/07	2	144.50	0	0.00	144.50	2	108,405	0.00%
2022/06/06	3	145.83	12	145.83	143.50	-9	112,216	-0.01%
2022/06/02	2	144.75	3	144.50	144.50	-1	117,494	0.00%
2022/06/01	4	142.75	7	144.00	144.50	-3	122,507	0.00%
2022/05/31	18	142.39	32.4	141.54	140.50	-14.4	128,602	-0.01%
2022/05/30	2	144.50	16	144.66	144.00	-14	130,969	-0.01%
2022/05/27	3	144.00	10	143.75	144.50	-7	133,139	-0.01%
2022/05/26	2	142.50	0	0.00	142.00	2	135,923	0.00%
2022/05/25	12	144.13	1	142.00	143.00	11	137,580	0.01%
2022/05/24	2	143.25	1.3	144.77	142.00	0.7	140,648	0.00%
2022/05/23	10	143.75	8	143.63	144.00	2	141,672	0.00%
2022/05/20	2	137.25	2	135.75	135.00	0	143,505	0.00%
2022/05/19	13.3	132.40	10.2	133.12	136.00	3.1	146,445	0.00%
2022/05/18	2	138.00	5	137.80	137.50	-3	147,550	0.00%
2022/05/17	5	136.90	6.3	136.08	135.50	-1.3	148,465	0.00%
2022/05/16	23.2	139.29	6	138.67	137.50	17.2	148,528	0.01%
2022/05/13	7	143.21	15	143.30	143.50	-8	147,529	-0.01%
2022/05/12	9.2	139.96	6.3	139.87	139.00	2.9	148,790	0.00%
2022/05/11	12.3	146.12	5	145.70	144.50	7.3	149,339	0.00%
2022/05/10	16.1	147.41	101	146.02	149.00	-84.9	149,834	-0.06%	大賣/
2022/05/09	20.3	148.82	4	150.25	147.00	16.3	149,854	0.01%
2022/05/06	10.4	152.08	12.1	152.22	154.00	-1.7	151,677	0.00%
2022/05/05	12.2	152.11	12.1	152.37	152.50	0.2	151,966	0.00%
2022/05/04	10.5	151.40	25.4	151.39	151.50	-14.9	151,229	-0.01%
2022/05/03	9	145.67	4	146.13	146.50	5	151,034	0.00%
2022/04/29	7	144.79	19	144.45	145.00	-12	152,395	-0.01%
2022/04/28	7	139.71	5	139.50	138.00	2	153,466	0.00%
2022/04/27	3	136.67	14	136.54	140.00	-11	153,629	-0.01%
2022/04/26	14	140.00	1	140.50	139.00	13	154,336	0.01%
2022/04/25	28.6	142.19	4	139.88	139.50	24.6	154,956	0.02%
2022/04/22	4.1	146.06	15.1	146.94	147.50	-11	154,411	-0.01%
2022/04/21	9.1	145.77	20.5	146.23	145.50	-11.4	155,375	-0.01%
2022/04/20	4.1	142.39	16.7	143.50	143.50	-12.6	155,690	-0.01%
2022/04/19	2	140.75	18.2	141.54	141.50	-16.2	156,662	-0.01%
2022/04/18	14.1	138.68	5.3	138.90	138.00	8.8	157,249	0.01%
2022/04/15	9.2	140.44	22.1	140.82	141.50	-13	158,579	-0.01%
2022/04/14	12	140.17	13	140.73	138.00	-1	159,052	0.00%
2022/04/13	7.1	138.37	28.2	138.70	140.00	-21.1	159,379	-0.01%
2022/04/12	26	133.98	13	134.35	134.50	13	158,970	0.01%
2022/04/11	13.1	137.04	16	137.44	136.00	-2.9	158,820	0.00%
2022/04/08	6	134.50	11	134.68	135.50	-5	160,447	0.00%
2022/04/07	27.2	130.01	24	131.06	128.50	3.2	160,256	0.00%
2022/04/06	22.1	133.93	4	134.50	133.50	18.1	160,346	0.01%
2022/04/01	14.1	136.90	14	137.50	138.50	0.1	161,153	0.00%
2022/03/31	2.2	135.52	2	135.50	135.00	0.2	160,612	0.00%
2022/03/30	5	135.50	2.1	135.26	135.00	3	160,879	0.00%
2022/03/29	1.1	135.50	6	136.25	135.00	-4.9	160,807	0.00%
2022/03/28	29.7	131.90	12	130.54	133.00	17.7	160,703	0.01%
2022/03/25	20.1	135.13	35.1	135.99	132.50	-15	160,740	-0.01%
2022/03/24	11	141.14	4	141.25	140.50	7	159,508	0.00%
2022/03/23	6	143.42	8	143.38	143.50	-2	159,913	0.00%
2022/03/22	105	144.00	0	0.00	142.50	105	160,671	0.07%	大買/鉅額交易
2022/03/21	4.1	141.51	8.3	142.98	144.50	-4.2	161,414	0.00%
2022/03/18	34.1	141.45	22	141.98	141.00	12.1	162,524	0.01%
2022/03/17	41.6	144.19	75	143.73	146.50	-33.4	161,352	-0.02%
2022/03/16	134.8	149.11	74	151.57	143.00	60.8	159,444	0.04%	大買/
2022/03/15	108.2	162.39	89	160.63	158.00	19.2	152,784	0.01%	大買/
2022/03/14	49	164.09	29.2	164.49	164.50	19.8	151,725	0.01%
2022/03/11	10.1	157.41	69.1	158.12	160.00	-59	152,733	-0.04%
2022/03/10	68.3	159.01	21.3	160.32	156.00	47	153,533	0.03%
2022/03/09	60	153.55	48.6	152.88	156.00	11.4	153,264	0.01%
2022/03/08	110.5	146.83	111	146.51	147.00	-0.5	154,489	0.00%	大買/大賣/
2022/03/07	82.4	154.86	128.2	156.68	151.00	-45.8	149,636	-0.03%	大賣/
2022/03/04	79.2	164.11	61.7	163.78	159.00	17.5	146,034	0.01%
2022/03/03	55.2	157.35	67.5	157.81	160.50	-12.3	141,629	-0.01%
2022/03/02	80.3	152.29	113	151.88	151.50	-32.7	141,292	-0.02%	大賣/
2022/03/01	101.2	149.60	55	148.98	150.50	46.3	141,164	0.03%	大買/
2022/02/25	32.7	144.54	24.3	144.75	143.50	8.4	138,574	0.01%
2022/02/24	57.2	144.31	51.6	143.47	141.50	5.7	137,892	0.00%
2022/02/23	17.1	145.77	100.1	145.38	145.00	-83	135,778	-0.06%
2022/02/22	46.3	140.63	38.1	141.02	142.50	8.2	135,360	0.01%
2022/02/21	29.2	145.61	25	146.34	147.00	4.2	132,479	0.00%
2022/02/18	29	138.03	34.6	138.35	141.50	-5.6	130,913	0.00%
2022/02/17	9	135.33	18	134.54	133.50	-9	130,341	-0.01%
2022/02/16	68.1	134.48	9.3	134.32	133.50	58.9	130,324	0.05%
2022/02/15	8.6	131.97	16.7	131.89	132.00	-8.1	131,615	-0.01%
2022/02/14	29	131.66	101.4	132.41	130.00	-72.4	135,142	-0.05%	大賣/
2022/02/11	21	132.07	57.7	133.33	131.50	-36.7	135,823	-0.03%
2022/02/10	17	131.59	22.1	131.04	132.00	-5.1	137,310	0.00%
2022/02/09	19.1	130.31	26	130.12	129.00	-6.9	141,333	0.00%
2022/02/08	116	128.35	45.2	128.69	129.00	70.8	142,570	0.05%	大買/
2022/02/07	10.1	121.76	13	118.77	124.00	-2.9	142,448	0.00%
2022/01/26	8	113.44	23.2	112.23	113.00	-15.2	145,182	-0.01%
2022/01/25	13.2	111.27	18.1	112.34	110.00	-4.9	146,927	0.00%
2022/01/24	17.4	114.57	13	114.23	115.00	4.4	147,622	0.00%
2022/01/21	56.7	118.47	12	119.54	115.50	44.7	148,843	0.03%
2022/01/20	7.3	123.29	9	123.11	124.00	-1.8	147,911	0.00%
2022/01/19	12.3	124.98	7	122.71	122.50	5.3	148,513	0.00%
2022/01/18	12	126.54	18.4	126.18	127.00	-6.4	148,700	0.00%
2022/01/17	9.2	128.32	6	128.00	127.00	3.2	150,741	0.00%
2022/01/14	19.2	126.35	23.1	128.00	132.00	-3.9	151,250	0.00%
2022/01/13	21.2	127.88	26	128.58	126.00	-4.9	150,441	0.00%
2022/01/12	47.9	130.56	14.5	130.46	128.50	33.4	150,664	0.02%
2022/01/11	16.1	135.35	93.2	135.51	134.00	-77.2	150,372	-0.05%
2022/01/10	28.3	138.07	65.1	137.41	136.50	-36.8	153,323	-0.02%
2022/01/07	29.1	140.42	16.1	141.68	140.50	13	153,391	0.01%
2022/01/06	8.2	142.88	14.3	142.93	143.00	-6.1	155,682	0.00%
2022/01/05	7.2	142.69	19.2	142.88	141.00	-12	157,420	-0.01%
2022/01/04	7.1	139.79	14.3	139.90	140.50	-7.3	160,365	0.00%
2022/01/03	43.3	137.80	18.1	138.17	139.50	25.2	161,661	0.02%
2021/12/30	15.5	142.29	2.1	142.26	142.50	13.4	162,803	0.01%
2021/12/29	5	144.30	13.4	145.31	144.00	-8.4	165,151	-0.01%
2021/12/28	6.1	143.75	38.3	143.70	143.50	-32.2	169,330	-0.02%
2021/12/27	0	0.00	12	139.79	139.50	-12	172,634	-0.01%
2021/12/24	6.1	139.99	17.2	140.60	139.00	-11.1	177,210	-0.01%
2021/12/23	2.1	140.73	10.1	140.79	139.00	-8	177,626	0.00%
2021/12/22	4.2	141.22	3.3	140.47	140.00	0.9	178,829	0.00%
2021/12/21	8.1	139.44	5.1	139.33	141.50	3	180,705	0.00%
2021/12/20	10	138.55	3.1	139.42	139.00	6.9	182,485	0.00%
2021/12/17	4.1	142.48	11.4	142.08	140.50	-7.4	184,112	0.00%
2021/12/16	7	140.86	7.1	140.23	141.00	-0.1	183,615	0.00%
2021/12/15	12.2	137.37	13.1	135.93	138.00	-0.9	183,159	0.00%
2021/12/14	22.5	134.67	153.3	134.10	133.00	-130.8	183,106	-0.07%	大賣/鉅額交易
2021/12/13	44.2	142.82	10.1	141.50	140.00	34.1	181,061	0.02%
2021/12/10	35.3	141.05	65.1	143.01	140.00	-29.9	182,663	-0.02%
2021/12/09	6.1	144.67	118.2	144.09	146.00	-112.1	182,805	-0.06%	大賣/鉅額交易
2021/12/08	37.2	145.63	57.3	146.30	143.50	-20.1	183,955	-0.01%
2021/12/07	37.2	143.86	69.1	143.91	144.00	-31.9	183,428	-0.02%
2021/12/06	87.2	139.45	37.6	139.45	141.00	49.6	181,188	0.03%
2021/12/03	152.5	134.69	57.2	134.86	133.50	95.3	180,240	0.05%	大買/
2021/12/02	22.9	131.49	104.9	130.01	133.00	-82.1	181,513	-0.05%	大賣/
2021/12/01	5	124.60	10.3	124.85	124.50	-5.3	179,276	0.00%
2021/11/30	54.1	123.93	21.3	123.88	124.50	32.8	181,460	0.02%
2021/11/29	29	121.05	12	121.13	120.00	17	182,714	0.01%
2021/11/26	28.1	121.30	20.4	121.23	118.50	7.7	184,621	0.00%
2021/11/25	22.4	123.69	31	124.13	124.50	-8.6	183,392	0.00%
2021/11/24	4	119.63	2	120.75	120.00	2	181,941	0.00%
2021/11/23	8.1	120.25	15.5	120.57	119.50	-7.4	182,953	0.00%
2021/11/22	15.2	118.82	11	120.00	119.50	4.2	184,329	0.00%
2021/11/19	101	117.16	13	118.23	117.00	88	185,580	0.05%	大買/
2021/11/18	16	120.28	26	119.77	119.00	-10	189,398	-0.01%
2021/11/17	134	119.37	14	117.32	117.00	120	192,811	0.06%	大買/鉅額交易
2021/11/16	14.1	113.79	23	115.07	119.50	-8.9	193,997	0.00%
2021/11/15	12	113.42	16.4	113.16	112.00	-4.4	196,466	0.00%
2021/11/12	13.5	112.66	14	112.00	111.50	-0.5	199,268	0.00%
2021/11/11	39	117.35	82.6	111.94	109.50	-43.6	198,947	-0.02%
2021/11/10	24.1	122.28	12	122.00	120.00	12.1	197,060	0.01%
2021/11/09	57.2	122.41	36.7	123.28	122.00	20.5	197,592	0.01%
2021/11/08	50.2	119.21	57	119.00	124.00	-6.9	198,679	0.00%
2021/11/05	17.1	111.97	34.1	110.80	114.00	-17	201,236	-0.01%
2021/11/04	28.1	113.65	28.2	112.92	109.50	0	204,910	0.00%
2021/11/03	46.5	110.44	48.1	110.89	112.00	-1.6	206,410	0.00%
2021/11/02	15	104.67	21	103.57	105.00	-6	209,357	0.00%
2021/11/01	22	101.93	21	101.21	100.50	1	210,903	0.00%
2021/10/29	35.9	99.37	29.1	97.64	99.50	6.9	213,497	0.00%
2021/10/28	15	94.36	15	94.26	93.20	0	219,262	0.00%
2021/10/27	12.1	93.60	22	93.46	92.80	-9.9	228,121	0.00%
2021/10/26	25.1	96.16	10	95.27	95.10	15.1	239,233	0.01%
2021/10/25	51	94.76	48.1	93.28	95.30	2.9	246,483	0.00%
2021/10/22	23.1	90.92	23	90.91	89.20	0.1	254,186	0.00%
2021/10/21	14	92.79	19	93.22	92.20	-5	260,530	0.00%
2021/10/20	19	92.85	16	93.54	91.40	3	265,268	0.00%
2021/10/19	24.1	92.94	12.5	93.48	91.70	11.6	272,326	0.00%
2021/10/18	33	87.92	41	89.01	92.40	-8	280,299	0.00%
2021/10/15	21	94.39	10.1	94.45	93.90	10.9	286,315	0.00%
2021/10/14	35.1	96.03	28.1	95.29	95.30	7	284,975	0.00%
2021/10/13	19.6	94.06	32.3	94.24	92.90	-12.7	281,702	0.00%
2021/10/12	55.1	92.93	164	92.28	90.50	-108.9	279,732	-0.04%	大賣/鉅額交易
2021/10/08	20	100.95	20	101.45	100.00	0	276,342	0.00%
2021/10/07	50.4	104.14	51.2	103.70	102.50	-0.8	276,157	0.00%
2021/10/06	40.1	99.34	72	99.74	97.80	-31.9	273,216	-0.01%
2021/10/05	51.1	100.86	55	99.96	103.00	-3.9	270,476	0.00%
2021/10/04	83.2	105.68	64	106.34	102.50	19.2	266,654	0.01%
2021/10/01	84.4	116.13	61.2	116.17	113.50	23.2	262,828	0.01%
2021/09/30	21	124.36	20.1	124.35	126.00	0.9	258,955	0.00%
2021/09/29	29	123.60	22.4	124.69	123.00	6.6	266,397	0.00%
2021/09/28	68.2	126.34	48.6	126.07	125.50	19.6	272,286	0.01%
2021/09/27	82.6	134.67	12.1	134.89	131.50	70.5	278,548	0.03%
2021/09/24	43.2	133.22	47	132.94	134.00	-3.8	277,910	0.00%
2021/09/23	5	127.60	13	128.27	127.50	-8	276,862	0.00%
2021/09/22	12	125.04	26.1	125.17	125.00	-14.1	278,003	-0.01%
2021/09/17	27	127.70	10	127.70	128.00	17	278,093	0.01%
2021/09/16	9	124.44	5	125.00	124.00	4	278,408	0.00%
2021/09/15	26.1	122.45	26	122.31	124.50	0.1	279,439	0.00%
2021/09/14	35.5	127.20	41.5	128.99	123.50	-6	279,133	0.00%
2021/09/13	56.6	134.11	34.1	134.32	132.00	22.6	278,137	0.01%
2021/09/10	40	131.63	49	130.98	133.50	-9	277,324	0.00%
2021/09/09	24.4	126.38	23	126.85	126.50	1.4	276,395	0.00%
2021/09/08	40	126.51	24	126.88	126.00	16	282,336	0.01%
2021/09/07	34	126.43	55.3	126.02	128.00	-21.3	296,157	-0.01%
2021/09/06	26.7	122.48	43	121.59	118.00	-16.3	300,566	-0.01%
2021/09/03	45.5	125.87	16	125.53	125.50	29.5	306,502	0.01%
2021/09/02	29.2	127.93	21	129.00	129.50	8.2	310,347	0.00%
2021/09/01	59.8	130.39	16	130.09	128.50	43.8	315,029	0.01%
2021/08/31	31.1	138.94	52.5	138.02	136.00	-21.4	315,876	-0.01%
2021/08/30	21.1	141.53	17.3	141.92	140.00	3.8	324,773	0.00%
2021/08/27	15.1	141.57	16.2	141.96	141.00	-1.1	330,529	0.00%
2021/08/26	23.3	142.38	35.2	141.92	142.50	-11.9	337,701	0.00%
2021/08/25	25.6	141.39	43.3	141.66	144.00	-17.7	346,126	-0.01%
2021/08/24	143.3	144.07	64.5	142.66	140.00	78.8	351,799	0.02%	大買/
2021/08/23	36.2	142.24	144.2	142.40	144.00	-108	356,981	-0.03%	大賣/鉅額交易
2021/08/20	89.3	130.95	52.1	131.91	132.50	37.2	363,044	0.01%
2021/08/19	105.3	133.16	50.1	131.28	128.00	55.2	368,882	0.01%	大買/
2021/08/18	45.4	127.94	158	130.14	136.00	-112.7	373,418	-0.03%	大賣/鉅額交易
2021/08/17	74.5	129.48	24.1	130.79	126.50	50.4	379,697	0.01%
2021/08/16	22	132.36	49	132.40	130.50	-27	389,123	-0.01%
2021/08/13	54.1	136.29	32.2	136.72	130.50	21.9	396,226	0.01%
2021/08/12	105	134.48	43	133.95	137.00	62	405,746	0.02%	大買/
2021/08/11	93.7	134.25	226.3	133.02	132.00	-132.6	407,695	-0.03%	大賣/鉅額交易
2021/08/10	68	142.98	70.2	144.12	139.50	-2.2	403,656	0.00%
2021/08/09	254	144.46	141	146.03	142.50	113	405,351	0.03%	大買/大賣/鉅額交易
2021/08/06	85	143.18	132.2	145.21	142.00	-47.2	410,188	-0.01%	大賣/
2021/08/05	43.1	139.53	126	140.12	138.50	-82.9	410,472	-0.02%	大賣/
2021/08/04	35.1	142.53	44.2	142.50	143.50	-9.2	413,241	0.00%
2021/08/03	82.1	141.75	81.9	142.58	141.00	0.3	422,017	0.00%
2021/08/02	224	133.58	108.4	134.29	141.50	115.6	419,806	0.03%	大買/大賣/鉅額交易
2021/07/30	443.3	144.75	370.5	146.24	132.00	72.9	414,783	0.02%	大買/大賣/
2021/07/29	67.2	138.99	92.1	139.38	144.50	-24.9	409,169	-0.01%
2021/07/28	133.6	125.03	112.3	125.13	131.50	21.3	407,561	0.01%	大買/大賣/
2021/07/27	104.6	129.35	351.2	131.64	126.50	-246.6	407,672	-0.06%	大買/大賣/鉅額交易
2021/07/26	53.5	145.19	31.7	147.56	140.50	21.8	408,233	0.01%
2021/07/23	108.6	152.85	52.3	148.50	154.00	56.3	407,402	0.01%	大買/
2021/07/22	92.5	144.20	40	145.16	143.50	52.4	404,660	0.01%
2021/07/21	136.2	163.99	70	163.38	155.00	66.2	404,151	0.02%	大買/
2021/07/20	4	168.75	24.4	174.07	169.50	-20.4	400,099	-0.01%
2021/07/19	20	186.98	2	186.00	186.00	18	408,762	0.00%
2021/07/16	10	179.00	4	178.25	178.50	6	420,744	0.00%
2021/07/15	0	0.00	4	158.25	163.00	-4	426,675	0.00%
2021/07/14	6.1	152.56	27	150.00	148.50	-20.9	431,418	0.00%
2021/07/13	10.1	177.89	36	175.10	165.00	-25.9	436,403	-0.01%
2021/07/12	12	192.96	9	179.11	183.00	3	440,608	0.00%
2021/07/09	7	190.86	0.2	188.00	187.00	6.8	444,332	0.00%
2021/07/08	12	193.75	28	199.20	207.50	-16	453,132	0.00%
2021/07/07	4.1	204.22	40.6	208.57	202.00	-36.5	458,714	-0.01%
2021/07/06	124.2	225.28	102.6	223.94	224.00	21.7	463,239	0.00%	大買/大賣/
2021/07/05	340.2	209.89	630.1	203.07	217.00	-289.9	460,933	-0.06%	大買/大賣/鉅額交易
2021/07/02	674.8	216.12	688.1	208.22	206.50	-13.3	457,561	0.00%	大買/大賣/
2021/07/01	113.1	207.38	31.2	204.01	213.00	81.9	454,472	0.02%	大買/
2021/06/30	9	193.11	92.3	189.85	197.00	-83.3	460,040	-0.02%
2021/06/29	108.1	181.28	34	179.15	179.50	74.1	463,620	0.02%	大買/
2021/06/28	499	174.40	14.1	173.62	176.00	484.9	466,807	0.10%	大買/鉅額交易
2021/06/25	65.3	157.93	21	157.71	160.00	44.3	467,678	0.01%
2021/06/24	105.3	143.57	37.2	146.86	152.00	68.1	469,148	0.01%	大買/
2021/06/23	58.1	144.73	176.2	146.84	138.50	-118.2	470,103	-0.03%	大賣/鉅額交易
2021/06/22	74.2	155.59	20.7	155.10	153.50	53.5	472,134	0.01%
2021/06/21	49.1	147.20	57	148.58	152.00	-8	474,523	0.00%
2021/06/18	33.2	139.26	41.1	141.18	140.00	-7.9	481,844	0.00%
2021/06/17	84.2	132.91	178.6	131.94	136.50	-94.4	486,053	-0.02%	大賣/
2021/06/16	731.4	138.95	606.6	139.58	133.50	124.8	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	82.1	132.13	50.1	132.26	136.00	32	469,049	0.01%
2021/06/11	447.2	116.97	455.1	120.77	124.00	-8	462,202	0.00%	大買/大賣/
2021/06/10	107.8	112.80	58.1	114.24	113.50	49.6	455,798	0.01%	大買/
2021/06/09	48.1	117.23	52.3	117.81	116.00	-4.1	452,231	0.00%
2021/06/08	26.4	114.45	28.2	114.58	115.50	-1.8	447,647	0.00%
2021/06/07	157.4	111.34	230.2	113.44	110.50	-72.9	445,887	-0.02%	大買/大賣/
2021/06/04	69.3	118.72	53.3	117.58	116.50	16	437,397	0.00%
2021/06/03	92.5	116.78	707.3	119.38	119.00	-614.8	432,526	-0.14%	大賣/鉅額交易
2021/06/02	114.4	111.91	74.4	112.00	110.50	40	425,638	0.01%	大買/
2021/06/01	98.3	102.32	101.1	103.29	108.00	-2.8	416,036	0.00%	大賣/
2021/05/31	191.2	100.31	118.8	101.25	98.60	72.4	408,878	0.02%	大買/大賣/
2021/05/28	566.5	93.27	348.3	91.48	96.40	218.2	400,305	0.05%	大買/大賣/鉅額交易
2021/05/27	145.1	87.68	107.1	88.02	87.70	38	393,426	0.01%	大買/大賣/
2021/05/26	123.6	84.04	213.2	84.41	85.60	-89.7	387,304	-0.02%	大買/大賣/
2021/05/25	318.5	81.42	613.4	81.69	82.40	-294.9	379,915	-0.08%	大買/大賣/鉅額交易
2021/05/24	237.6	87.19	149.6	88.04	86.40	88	373,220	0.02%	大買/大賣/
2021/05/21	627.6	80.79	133	82.05	84.70	494.6	366,431	0.13%	大買/大賣/鉅額交易
2021/05/20	376	78.67	741.2	80.52	77.00	-365.2	363,426	-0.10%	大買/大賣/鉅額交易
2021/05/19	230.3	72.84	182.2	74.33	76.30	48.1	353,990	0.01%	大買/大賣/
2021/05/18	42.1	67.46	45	68.27	69.40	-2.9	354,300	0.00%
2021/05/17	186.1	65.59	385	67.38	63.10	-199	355,083	-0.06%	大買/大賣/鉅額交易
2021/05/14	320.1	70.90	72	72.91	70.10	248.1	348,929	0.07%	大買/鉅額交易
2021/05/13	144	78.75	364.1	78.37	77.50	-220.1	341,630	-0.06%	大買/大賣/鉅額交易
2021/05/12	413	89.04	54	90.95	86.10	359	339,909	0.11%	大買/鉅額交易
2021/05/11	151.1	96.15	128.9	95.36	95.60	22.2	338,553	0.01%	大買/大賣/
2021/05/10	53	91.90	122	91.43	93.50	-69	328,422	-0.02%	大賣/
2021/05/07	67.1	83.50	36	83.10	85.00	31.1	325,581	0.01%
2021/05/06	86	82.15	109	81.95	81.10	-23	323,968	-0.01%	大賣/
2021/05/05	226	79.02	190.3	79.70	79.90	35.7	320,740	0.01%	大買/大賣/
2021/05/04	645.5	82.41	731.1	79.33	78.00	-85.6	317,797	-0.03%	大買/大賣/
2021/05/03	110.1	85.06	342.1	85.52	86.60	-232	313,206	-0.07%	大買/大賣/鉅額交易
2021/04/29	95.1	76.66	86.5	76.57	79.00	8.6	311,289	0.00%
2021/04/28	117	78.90	104	77.98	76.80	13	313,044	0.00%	大買/大賣/
2021/04/27	181	78.77	116	79.41	77.50	65	314,226	0.02%	大買/大賣/
2021/04/26	45	74.09	115	74.63	76.80	-70	312,603	-0.02%	大賣/
2021/04/23	222	71.12	181	70.81	69.90	41	315,745	0.01%	大買/大賣/
2021/04/22	749.7	76.02	786	77.76	72.90	-36.3	315,593	-0.01%	大買/大賣/
2021/04/21	584	73.81	188	71.76	75.90	396	308,666	0.13%	大買/大賣/鉅額交易
2021/04/20	323	68.69	320.1	68.71	69.00	2.9	309,304	0.00%	大買/大賣/
2021/04/19	135.7	67.33	104.2	67.60	68.00	31.5	313,097	0.01%	大買/大賣/
2021/04/16	115.3	60.66	93.2	60.71	63.30	22.1	312,672	0.01%	大買/
2021/04/15	218	59.67	135	59.66	59.00	83	316,287	0.03%	大買/大賣/
2021/04/14	343	57.97	167.1	58.09	59.90	175.9	324,475	0.05%	大買/大賣/鉅額交易
2021/04/13	112	56.76	89	56.71	56.90	23	323,391	0.01%	大買/
2021/04/12	83.1	54.62	89.4	54.03	55.00	-6.3	325,158	0.00%
2021/04/09	101	51.12	121	50.44	50.00	-20	327,887	-0.01%	大買/大賣/
2021/04/08	55	51.17	92	51.74	52.30	-37	328,861	-0.01%
2021/04/07	42	50.64	57.2	49.75	50.50	-15.2	330,502	0.00%
2021/04/06	92.4	48.44	82	48.66	49.50	10.4	339,217	0.00%
2021/04/01	24	47.55	69.4	47.51	47.90	-45.4	334,420	-0.01%
2021/03/31	55.1	45.67	103	45.70	45.50	-47.9	335,169	-0.01%	大賣/
2021/03/30	16	43.92	11	44.06	43.80	5	332,613	0.00%
2021/03/29	47.2	43.79	61.8	44.08	43.80	-14.6	334,642	0.00%
2021/03/26	28.3	42.49	148	42.29	43.05	-119.7	338,151	-0.04%	大賣/鉅額交易
2021/03/25	38.7	42.29	7	42.66	41.70	31.7	342,399	0.01%
2021/03/24	128	43.48	115	43.09	43.70	13	344,151	0.00%	大買/大賣/
2021/03/23	179	44.58	335	43.72	42.75	-156	341,620	-0.05%	大買/大賣/鉅額交易
2021/03/22	65	44.50	143	45.09	45.85	-78	335,637	-0.02%	大賣/
2021/03/19	22	41.69	56	41.65	41.70	-34	335,053	-0.01%
2021/03/18	28	40.78	72	41.08	41.65	-44	336,025	-0.01%
2021/03/17	17	39.83	41	39.98	40.10	-24	338,081	-0.01%
2021/03/16	69	39.89	30	39.72	39.60	39	340,095	0.01%
2021/03/15	85	39.69	90	39.69	40.00	-5	343,638	0.00%
2021/03/12	23	39.13	131.5	38.93	38.80	-108.5	346,068	-0.03%	大賣/鉅額交易
2021/03/11	45	38.79	45	38.86	38.15	0	345,247	0.00%
2021/03/10	46	38.24	59	38.38	38.05	-13	343,580	0.00%
2021/03/09	76	37.75	45	37.70	38.40	31	342,793	0.01%
2021/03/08	45	37.97	37	38.09	37.35	8	342,626	0.00%
2021/03/05	28	37.34	21	37.51	37.30	7	343,254	0.00%
2021/03/04	23	37.50	12	37.61	37.30	11	344,270	0.00%
2021/03/03	33	36.80	48	37.35	38.05	-15	345,435	0.00%
2021/03/02	72	37.57	91	37.26	36.50	-19	347,418	-0.01%
2021/02/26	43	36.92	52	37.31	37.95	-9	346,878	0.00%
2021/02/25	48	37.44	41	37.50	37.65	7	346,065	0.00%
2021/02/24	96	37.53	58	37.91	36.75	38	346,653	0.01%
2021/02/23	76	39.16	65	39.02	38.35	11	345,278	0.00%
2021/02/22	89	39.22	214	39.21	39.40	-125	343,575	-0.04%	大賣/鉅額交易
2021/02/19	55	37.13	60	37.37	36.85	-5	341,444	0.00%
2021/02/18	119	37.70	183	37.96	37.45	-64	340,564	-0.02%	大買/大賣/
2021/02/17	66	34.87	40	35.16	36.70	26	334,836	0.01%
2021/02/05	42	33.91	38	33.78	33.70	4	333,779	0.00%
2021/02/04	32	33.61	64	33.65	33.95	-32	333,977	-0.01%
2021/02/03	120	34.35	309	33.97	33.55	-189	335,365	-0.06%	大買/大賣/鉅額交易
2021/02/02	248	33.46	86	33.34	34.10	162	334,637	0.05%	大買/鉅額交易
2021/02/01	70	30.89	74	31.00	31.20	-4	332,819	0.00%
2021/01/29	136	32.06	118	31.47	31.20	18	331,287	0.01%	大買/大賣/
2021/01/28	56	32.35	42	32.64	33.20	14	329,188	0.00%
2021/01/27	116	33.12	90	32.81	32.45	26	326,737	0.01%	大買/
2021/01/26	139	34.33	56	34.33	33.65	83	324,290	0.03%	大買/
2021/01/25	141	35.96	113	35.88	35.35	28	321,731	0.01%	大買/大賣/
2021/01/22	82	33.76	214	33.87	35.00	-132	317,020	-0.04%	大賣/鉅額交易
2021/01/21	103	32.09	96	32.25	32.10	7	311,919	0.00%	大買/
2021/01/20	113	31.36	105	31.26	30.45	8	307,578	0.00%	大買/大賣/
2021/01/19	179	34.19	212	34.45	32.00	-33	301,961	-0.01%	大買/大賣/
2021/01/18	163	34.04	97	33.91	34.00	66	298,582	0.02%	大買/
2021/01/15	367	35.66	161	34.78	34.25	206	291,543	0.07%	大買/大賣/鉅額交易
2021/01/14	150	39.05	40	38.90	38.05	110	282,872	0.04%	大買/鉅額交易
2021/01/13	113	38.37	48	38.31	37.45	65	277,868	0.02%	大買/
2021/01/12	276	40.14	109	40.56	38.55	167	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	166	41.66	97	42.25	42.65	69	263,335	0.03%	大買/
2021/01/08	63	39.09	65	39.66	40.30	-2	258,827	0.00%
2021/01/07	204	39.95	499	40.41	38.45	-295	251,081	-0.12%	大買/大賣/鉅額交易
2021/01/06	165	44.25	128	44.23	42.55	37	239,427	0.02%	大買/大賣/
2021/01/05	104	44.54	210.5	44.41	45.50	-106.5	232,855	-0.05%	大買/大賣/鉅額交易
2021/01/04	181.5	43.21	146	43.62	44.75	35.5	225,311	0.02%	大買/大賣/
2020/12/31	84	39.27	113	39.42	40.70	-29	217,707	-0.01%	大賣/
2020/12/30	183	37.89	185.1	37.52	38.20	-2.1	211,301	0.00%	大買/大賣/
2020/12/29	397.1	38.58	136.1	38.40	38.35	261	206,347	0.13%	大買/大賣/鉅額交易
2020/12/28	48	36.10	134	36.58	36.75	-86	193,655	-0.04%	大賣/
2020/12/25	177.1	32.91	93.1	33.07	33.45	84	191,484	0.04%	大買/
2020/12/24	52	31.34	50	31.17	31.00	2	186,562	0.00%
2020/12/23	31	30.05	22	30.11	30.70	9	184,624	0.00%
2020/12/22	146	31.78	183	31.84	30.20	-37	182,936	-0.02%	大買/大賣/
2020/12/21	131	32.26	84.2	32.40	32.55	46.8	178,077	0.03%	大買/
2020/12/18	68	30.48	117.5	30.45	30.60	-49.5	174,642	-0.03%	大賣/
2020/12/17	61	29.40	49	29.56	29.50	12	169,195	0.01%
2020/12/16	50	29.15	68	29.35	29.65	-18	168,328	-0.01%
2020/12/15	159	29.49	121	29.59	28.65	38	165,748	0.02%	大買/大賣/
2020/12/14	53	28.51	49	28.73	29.45	4	161,575	0.00%
2020/12/11	55	27.71	78	27.64	27.15	-23	159,719	-0.01%
2020/12/10	148	28.70	16	29.09	28.90	132	156,348	0.08%	大買/鉅額交易
2020/12/09	95	28.12	53.4	27.98	28.50	41.6	157,119	0.03%
2020/12/08	36	25.87	60	26.10	26.65	-24	154,716	-0.02%
2020/12/07	23	24.03	24	24.19	24.25	-1	149,613	0.00%
2020/12/04	30	24.30	30	24.37	24.20	0	148,675	0.00%
2020/12/03	10	24.85	5	24.92	24.75	5	148,725	0.00%
2020/12/02	22	24.77	26	24.55	24.65	-4	150,359	0.00%
2020/12/01	26	24.08	17.4	24.21	24.30	8.7	149,880	0.01%
2020/11/30	20	25.02	12	25.21	24.70	8	148,944	0.01%
2020/11/27	23	24.75	19	24.75	25.10	4	147,374	0.00%
2020/11/26	78	24.43	14	24.53	24.65	64	146,402	0.04%
2020/11/25	39	23.71	23	23.98	23.85	16	145,358	0.01%
2020/11/24	48	23.47	9	23.59	23.15	39	142,622	0.03%
2020/11/23	22	23.16	26	23.21	23.45	-4	141,379	0.00%
2020/11/20	16	22.28	8	22.36	22.55	8	141,017	0.01%
2020/11/19	31.4	22.12	16	22.24	21.95	15.4	142,743	0.01%
2020/11/18	59	21.79	64	21.89	22.50	-5	140,647	0.00%
2020/11/17	49	20.87	54	21.03	21.10	-5	137,819	0.00%
2020/11/16	117.1	20.37	24	20.34	20.50	93.1	138,620	0.07%	大買/
2020/11/13	79	20.01	245	20.05	20.10	-166	139,438	-0.12%	大賣/鉅額交易
2020/11/12	225	19.57	244	19.78	19.50	-19	138,375	-0.01%	大買/大賣/
2020/11/11	112	19.76	37	19.71	20.20	75	138,779	0.05%	大買/
2020/11/10	84	20.76	45	20.38	19.95	39	137,101	0.03%
2020/11/09	24	21.46	29	21.61	21.70	-5	131,851	0.00%
2020/11/06	2	20.25	67	20.11	20.35	-65	128,364	-0.05%
2020/11/05	25	20.01	23	20.03	19.80	2	127,834	0.00%
2020/11/04	11	19.78	7.3	19.61	19.80	3.7	126,762	0.00%
2020/11/03	18	19.18	15	19.18	19.25	3	125,533	0.00%
2020/11/02	10	19.30	4	19.50	19.20	6	124,190	0.00%
2020/10/30	26	18.80	25	18.91	18.90	1	121,735	0.00%
2020/10/29	22	18.67	0	0.00	18.95	22	119,885	0.02%
2020/10/28	2	18.85	0	0.00	18.80	2	117,910	0.00%
2020/10/27	108	19.61	95	19.60	19.65	13	115,403	0.01%	大買/
2020/10/26	4	19.48	23	19.75	19.80	-19	113,934	-0.02%
2020/10/23	4	18.65	4	18.65	18.60	0	109,416	0.00%
2020/10/22	0	0.00	2	17.75	17.90	-2	106,951	0.00%
2020/10/21	4	17.88	5	17.95	17.85	-1	106,336	0.00%
2020/10/20	21	17.79	4	17.85	17.95	17	105,733	0.02%
2020/10/19	5	17.80	4	17.85	17.85	1	104,644	0.00%
2020/10/16	31	17.84	1	17.95	17.65	30	103,316	0.03%
2020/10/15	1	17.35	18	17.44	17.50	-17	101,167	-0.02%
2020/10/14	0	0.00	6	16.79	17.15	-6	99,905	-0.01%
2020/10/13	50	16.89	8	16.96	17.00	42	98,781	0.04%
2020/10/12	14	16.29	5	16.65	16.30	9	96,201	0.01%
2020/10/07	11	16.57	24	16.64	16.65	-13	94,341	-0.01%
2020/10/06	0	0.00	4	16.33	16.45	-4	93,537	0.00%
2020/10/05	28	16.19	32	16.34	16.45	-4	92,554	0.00%
2020/09/30	11	15.82	25	15.79	15.85	-14	90,775	-0.02%
2020/09/29	21	15.44	85	15.48	15.45	-64	89,783	-0.07%
2020/09/28	90	15.59	0	0.00	15.55	90	88,723	0.10%
2020/09/25	11	15.18	4	15.10	15.40	7	88,039	0.01%
2020/09/24	35	14.89	0	0.00	14.80	35	85,793	0.04%
2020/09/23	3	15.10	1	15.15	15.20	2	83,579	0.00%
2020/09/22	11	15.80	6	15.97	15.80	5	79,654	0.01%
2020/09/21	5	15.70	0	0.00	15.80	5	78,597	0.01%
2020/09/18	7	16.04	9	16.11	16.05	-2	77,335	0.00%
2020/09/17	9	16.32	39	16.33	16.10	-30	76,254	-0.04%
2020/09/16	1	16.00	4	16.03	16.10	-3	74,588	0.00%
2020/09/15	17	16.71	14	16.73	16.90	3	71,108	0.00%
2020/09/14	9	16.83	8.9	17.05	16.50	0.1	69,318	0.00%
2020/09/11	32	18.11	8	18.28	17.70	24	64,199	0.04%
2020/09/10	2	18.98	124	19.15	19.05	-122	60,379	-0.20%	大賣/鉅額交易
2020/09/09	4	18.73	32.7	18.82	19.00	-28.7	59,235	-0.05%
2020/09/08	4	18.61	5	18.79	18.70	-1	57,847	0.00%
2020/09/07	21	19.23	11.2	19.49	18.80	9.8	55,986	0.02%
2020/09/04	46	17.89	50.5	18.34	18.80	-4.5	52,869	-0.01%
2020/09/03	4	17.88	5.2	18.06	18.20	-1.2	51,321	0.00%
2020/09/02	3	17.23	18	17.54	17.60	-15	49,450	-0.03%
2020/09/01	9	17.31	20	16.85	17.20	-11	48,390	-0.02%
2020/08/31	36	17.39	74	17.33	17.40	-38	46,838	-0.08%
2020/08/28	35	16.47	49	16.57	16.35	-14	43,576	-0.03%
2020/08/27	7	16.20	0	0.00	16.25	7	42,409	0.02%
2020/08/26	51	16.48	28	16.55	16.45	23	41,223	0.06%
2020/08/25	24	16.21	83.1	16.07	16.30	-59.1	39,046	-0.15%
2020/08/24	1	15.35	6	15.19	15.20	-5	34,943	-0.01%
2020/08/21	23	15.33	2	15.20	15.20	21	34,183	0.06%
2020/08/20	26	15.30	26	14.77	15.00	0	32,488	0.00%
2020/08/19	14	15.70	5	15.59	15.40	9	29,075	0.03%
2020/08/18	42	15.20	21	14.95	15.20	21	26,709	0.08%
2020/08/17	9	14.58	12	14.87	14.90	-3	23,874	-0.01%
2020/08/14	0	0.00	24.9	13.31	13.55	-24.9	21,723	-0.11%
2020/08/11	16	12.53	10	12.60	12.45	6	18,327	0.03%
2020/08/10	2	12.15	10	12.10	12.50	-8	16,859	-0.05%
2020/08/06	0	0.00	1.1	11.05	11.15	-1.1	15,304	-0.01%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/07/29	0	0.00	6	10.88	10.95	-6	15,078	-0.04%
2020/07/24	6	10.70	0	0.00	10.70	6	15,977	0.04%
2020/07/15	0	0.00	5	10.85	10.85	-5	16,399	-0.03%
2020/07/14	6	10.70	1	10.70	10.70	5	16,443	0.03%
2020/07/08	10	11.10	0	0.00	11.15	10	16,764	0.06%
2020/07/06	1	11.20	0	0.00	11.15	1	16,800	0.01%
2020/07/03	0	0.00	12	11.15	11.15	-12	16,619	-0.07%
2020/07/02	0	0.00	1	10.95	10.80	-1	16,356	-0.01%
2020/06/19	1	10.85	0	0.00	10.80	1	16,841	0.01%
2020/06/18	10	10.95	0	0.00	11.00	10	16,660	0.06%
2020/06/17	0	0.00	1	11.20	11.25	-1	16,616	-0.01%
2020/06/08	10	11.45	1	11.45	11.35	9	17,874	0.05%
2020/06/02	2	11.15	2	11.25	11.25	0	17,855	0.00%
2020/06/01	2	11.25	0	0.00	11.20	2	18,068	0.01%
2020/05/29	0	0.00	2	11.00	10.90	-2	17,956	-0.01%
2020/05/25	10	10.65	0	0.00	10.75	10	17,480	0.06%
2020/05/21	5	11.00	0	0.00	11.00	5	17,444	0.03%
2020/05/20	3	10.70	2	10.80	10.75	1	16,708	0.01%
2020/05/14	2	10.45	0	0.00	10.35	2	16,696	0.01%
2020/05/12	1	10.65	0	0.00	10.50	1	16,654	0.01%
2020/05/11	0	0.00	9	10.80	10.75	-9	16,641	-0.05%
2020/05/08	0	0.00	30	10.65	10.55	-30	16,543	-0.18%
2020/05/06	9	10.60	0	0.00	10.55	9	16,635	0.05%
2020/04/28	10	10.55	0	0.00	10.55	10	15,964	0.06%
2020/04/27	0	0.00	1	10.15	10.20	-1	16,250	-0.01%
2020/04/17	20	10.45	0	0.00	10.25	20	16,085	0.12%
2020/04/15	2	10.40	10	10.70	10.35	-8	16,298	-0.05%
2020/04/14	0	0.00	10	10.25	10.15	-10	15,993	-0.06%
2020/04/13	0	0.00	1	10.25	10.05	-1	15,991	-0.01%
2020/04/09	13	10.03	10	9.79	10.25	3	16,548	0.02%
2020/04/06	10	9.00	0	0.00	9.11	10	15,969	0.06%
2020/03/27	1	9.48	0	0.00	9.40	1	15,373	0.01%
2020/03/19	0	0.00	10	9.36	9.20	-10	14,834	-0.07%
2020/03/18	0	0.00	0.5	9.50	9.50	-0.5	14,626	0.00%
2020/03/17	0	0.00	10	9.45	9.42	-10	14,397	-0.07%
2020/03/13	3	10.25	0	0.00	10.45	3	13,652	0.02%
2020/02/25	0	0.00	5	11.65	11.70	-5	12,308	-0.04%
2020/02/24	5	11.55	0	0.00	11.55	5	12,302	0.04%
2020/02/20	0	0.00	1	12.00	11.85	-1	12,626	-0.01%
2020/02/18	0	0.00	10	11.80	11.80	-10	12,318	-0.08%
2020/02/10	7	11.50	0	0.00	11.50	7	12,262	0.06%
2020/02/07	0	0.00	0.1	11.70	11.65	-0.1	12,421	0.00%
2020/02/04	0	0.00	1	11.40	11.60	-1	13,085	-0.01%
2020/02/03	25	11.46	0	0.00	11.45	25	13,083	0.19%
2020/01/31	10	11.75	0	0.00	11.75	10	13,329	0.08%
2020/01/30	0.8	11.80	0	0.00	11.80	0.8	13,347	0.01%
2020/01/20	1	13.00	0	0.00	12.95	1	13,050	0.01%
2020/01/15	0	0.00	1.1	13.19	13.15	-1.1	13,205	-0.01%
2020/01/10	1	13.15	6	13.10	13.15	-5	13,087	-0.04%
2020/01/03	0	0.00	13	12.96	13.00	-13	12,096	-0.11%
2019/12/23	1	12.55	0	0.00	12.55	1	11,986	0.01%
2019/12/19	0	0.00	5	12.55	12.50	-5	12,072	-0.04%
2019/12/18	0	0.00	1	12.70	12.65	-1	11,984	-0.01%
2019/12/09	10	12.20	0	0.00	12.20	10	11,742	0.09%
2019/12/05	0	0.00	5	12.35	12.35	-5	11,600	-0.04%
2019/11/27	5	12.50	0	0.00	12.55	5	11,136	0.04%
2019/11/20	2	12.80	0	0.00	12.85	2	10,885	0.02%
2019/11/15	10	12.45	0	0.00	12.45	10	10,659	0.09%
2019/11/06	0	0.00	1	12.80	12.80	-1	11,286	-0.01%
2019/10/30	1	12.65	0	0.00	12.60	1	11,159	0.01%
2019/10/21	0	0.00	0	13.15	13.25	0	11,346	0.00%
2019/10/03	10	12.75	0	0.00	12.70	10	12,315	0.08%
2019/08/19	1	12.45	0	0.00	12.45	1	12,849	0.01%
2019/08/02	22	13.50	0	0.00	13.40	22	12,013	0.18%
2019/07/24	0	0.00	11	13.75	13.75	-11	11,420	-0.10%
2019/07/22	6	14.16	1.1	14.05	14.15	4.9	11,146	0.04%
2019/07/19	5	13.65	1	13.65	13.65	4	10,570	0.04%
2019/07/04	0	0.00	3	13.50	13.50	-3	11,989	-0.03%
2019/06/14	5	12.05	0	0.00	12.05	5	11,264	0.04%
2019/06/10	0	0.00	5	12.05	12.05	-5	11,452	-0.04%
2019/05/30	10	11.85	0	0.00	11.90	10	11,414	0.09%
2019/05/27	5	12.05	0	0.00	12.05	5	11,810	0.04%
2019/05/22	10	12.10	0	0.00	12.10	10	12,203	0.08%
2019/05/21	10	12.25	0	0.00	12.25	10	12,274	0.08%
2019/05/16	0	0.00	2	12.40	12.30	-2	12,273	-0.02%
2019/05/14	10	12.37	0	0.00	12.35	10	12,283	0.08%
2019/05/09	5	12.65	0	0.00	12.60	5	12,018	0.04%
2019/05/08	0	0.00	6	13.00	12.95	-6	11,830	-0.05%
2019/05/06	0	0.00	10	12.95	13.05	-10	11,436	-0.09%
2019/05/02	0	0.00	10	13.68	13.75	-10	10,789	-0.09%
2019/04/30	0	0.00	2	13.50	13.55	-2	10,535	-0.02%
2019/04/29	0	0.00	6	13.40	13.40	-6	10,393	-0.06%
2019/04/26	0.4	13.20	0	0.00	13.30	0.4	10,284	0.00%
2019/04/19	0	0.00	1	12.90	12.95	-1	9,401	-0.01%
2019/04/17	10	12.60	11	12.75	12.70	-1	8,847	-0.01%
2019/04/15	1	12.60	0	0.00	12.60	1	8,450	0.01%
2019/04/12	0	0.00	8.4	12.20	12.20	-8.4	8,059	-0.10%
2019/04/11	0	0.00	1	12.20	12.20	-1	8,020	-0.01%
2019/04/09	0	0.00	3	12.00	12.05	-3	7,981	-0.04%
2019/03/27	1.6	11.75	0	0.00	11.70	1.6	8,052	0.02%
2019/03/26	0	0.00	21	11.85	11.85	-21	8,036	-0.26%
2019/02/27	0	0.00	5	12.56	12.45	-5	11,874	-0.04%
2019/02/25	0	0.00	0.8	12.20	12.25	-0.8	11,552	-0.01%
2019/01/16	2	12.05	0	0.00	12.00	2	12,202	0.02%
2019/01/07	0	0.00	2	11.80	11.95	-2	12,443	-0.02%
2018/12/28	2	11.95	0	0.00	11.90	2	12,788	0.02%
2018/12/26	4	11.90	0	0.00	11.80	4	12,780	0.03%
2018/12/22	2.8	11.98	0	0.00	12.05	2.8	12,700	0.02%
2018/12/21	2	12.05	0	0.00	12.05	2	12,750	0.02%
2018/12/19	6	12.50	0	0.00	12.55	6	12,524	0.05%
2018/12/18	0	0.00	7	12.55	12.50	-7	12,435	-0.06%
2018/12/13	0	0.00	6	12.46	12.50	-6	12,011	-0.05%
2018/12/04	0	0.00	5	12.25	12.25	-5	10,963	-0.05%
2018/12/03	0	0.00	1	12.00	11.95	-1	10,609	-0.01%
2018/11/30	10	11.70	25	11.77	11.65	-15	10,062	-0.15%
2018/11/29	5	11.95	0	0.00	12.00	5	9,059	0.06%
2018/11/26	0	0.00	10	11.65	11.65	-10	8,199	-0.12%
2018/11/12	0	0.00	10	11.40	11.35	-10	8,004	-0.12%
2018/11/09	10	11.30	0	0.00	11.25	10	8,074	0.12%
2018/11/02	10	11.35	0	0.00	11.35	10	8,002	0.12%
2018/10/31	5	11.35	0	0.00	11.40	5	8,066	0.06%
2018/10/09	0	0.00	22	12.55	12.55	-22	7,394	-0.30%
2018/09/28	0	0.00	0.8	12.90	12.80	-0.8	7,596	-0.01%
2018/09/27	0	0.00	10	13.00	13.05	-10	7,588	-0.13%
2018/09/25	0	0.00	15	12.85	12.90	-15	7,581	-0.20%
2018/09/11	10	12.25	0	0.00	12.30	10	8,988	0.11%
2018/09/05	10	12.80	0	0.00	12.70	10	8,928	0.11%
2018/08/24	2	13.40	0	0.00	13.35	2	8,854	0.02%
2018/08/23	10	13.50	0	0.00	13.55	10	8,969	0.11%
2018/06/11	3	14.70	0	0.00	14.65	3	12,648	0.02%
2018/06/08	2	14.80	0	0.00	14.80	2	12,606	0.02%
2018/05/30	21	14.90	0	0.00	14.75	21	13,509	0.16%
2018/05/24	0	0.00	2	15.40	15.25	-2	13,928	-0.01%
2018/05/22	0	0.00	5	15.60	15.40	-5	13,950	-0.04%
2018/05/16	0	0.00	10	14.75	14.80	-10	14,026	-0.07%
2018/05/14	12	14.62	0	0.00	14.65	12	15,200	0.08%
2018/05/08	0	0.00	39	15.05	15.05	-39	15,796	-0.25%
2018/05/07	2	15.15	0	0.00	14.95	2	15,977	0.01%
2018/05/04	0	0.00	1	14.95	15.00	-1	15,983	-0.01%
2018/04/30	0	0.00	5	15.00	15.10	-5	16,509	-0.03%
2018/04/26	0	0.00	5	14.50	14.20	-5	17,170	-0.03%
2018/04/24	5	14.50	0	0.00	14.55	5	17,631	0.03%
2018/04/20	0	0.00	5	15.00	14.95	-5	18,094	-0.03%
2018/04/17	5	14.95	0	0.00	14.70	5	18,938	0.03%
2018/04/16	1	15.00	0	0.00	14.90	1	19,295	0.01%
2018/04/11	0	0.00	8	15.15	15.05	-8	22,728	-0.04%
2018/04/09	0	0.00	5	15.20	15.15	-5	26,348	-0.02%
2018/04/03	0	0.00	5	15.15	15.15	-5	28,495	-0.02%
2018/04/02	0	0.00	6	15.20	15.20	-6	28,675	-0.02%
2018/03/30	5	15.10	0	0.00	15.10	5	29,003	0.02%
2018/03/28	5	15.10	0	0.00	15.10	5	29,124	0.02%
2018/03/27	7	15.31	0	0.00	15.30	7	29,139	0.02%
2018/03/26	5	15.10	0	0.00	15.20	5	29,356	0.02%
2018/03/20	0	0.00	34	16.19	16.15	-34	29,294	-0.12%
2018/03/19	0	0.00	15	15.90	16.20	-15	29,292	-0.05%
2018/03/16	0	0.00	10	15.63	15.60	-10	29,043	-0.03%
2018/03/13	0	0.00	1	15.75	15.70	-1	29,749	0.00%
2018/03/12	0	0.00	12	15.77	15.85	-12	31,022	-0.04%
2018/03/09	0	0.00	14	15.47	15.45	-14	31,322	-0.04%
2018/03/07	0	0.00	1	15.20	15.05	-1	32,137	0.00%
2018/03/06	6	15.11	0	0.00	15.05	6	32,372	0.02%
2018/03/05	2	15.30	0	0.00	15.20	2	32,372	0.01%
2018/03/01	0	0.00	5	15.70	15.90	-5	32,670	-0.02%
2018/02/27	0	0.00	8	15.69	15.45	-8	32,580	-0.02%
2018/02/26	0	0.00	1	15.60	15.45	-1	32,608	0.00%
2018/02/23	0	0.00	7	15.64	15.50	-7	32,621	-0.02%
2018/02/22	14	15.59	15	15.60	15.60	-1	32,912	0.00%
2018/02/21	1	15.50	1	15.60	15.50	0	32,819	0.00%
2018/02/12	1	15.15	0	0.00	15.10	1	32,807	0.00%
2018/02/08	10	15.25	0	0.00	15.25	10	32,727	0.03%
2018/02/07	0	0.00	11	15.84	15.50	-11	32,820	-0.03%
2018/02/06	12	15.96	6	15.25	15.30	6	33,097	0.02%
2018/02/05	20	16.31	0	0.00	16.45	20	32,631	0.06%
2018/02/02	7	16.83	8	16.95	16.80	-1	32,616	0.00%
2018/02/01	1	17.15	0	0.00	17.15	1	32,782	0.00%
2018/01/31	15	17.20	0	0.00	17.25	15	32,975	0.05%
2018/01/30	61	17.32	10	17.25	17.20	51	33,901	0.15%
2018/01/29	0	0.00	10	17.40	17.50	-10	33,872	-0.03%
2018/01/25	1	17.35	0	0.00	17.40	1	34,056	0.00%
2018/01/24	5	17.50	3	17.60	17.60	2	34,671	0.01%
2018/01/23	12	17.28	0.2	17.15	17.15	11.8	34,505	0.03%
2018/01/22	15	17.58	0	0.00	17.50	15	34,772	0.04%
2018/01/17	0	0.00	17	18.04	18.05	-17	34,805	-0.05%
2018/01/16	2	17.80	0	0.00	17.80	2	35,518	0.01%
2018/01/15	0	0.00	1	18.05	18.05	-1	35,990	0.00%
2018/01/12	5	17.80	0	0.00	18.00	5	36,139	0.01%
2018/01/11	3	17.90	2	18.25	17.85	1	35,930	0.00%
2018/01/10	17	17.86	0	0.00	17.75	17	35,893	0.05%
2018/01/09	10	18.25	1	18.25	18.20	9	35,609	0.03%
2018/01/08	40	18.36	11	18.44	18.40	29	35,487	0.08%
2018/01/05	68	18.51	37	18.67	18.70	31	35,212	0.09%
2018/01/04	21	17.60	2	18.15	18.15	19	32,858	0.06%
2018/01/03	108	18.16	23	18.34	17.70	85	31,810	0.27%	大買/
2018/01/02	7	17.83	93.1	17.23	17.95	-86.1	29,691	-0.29%