長榮 (2603)-德信-和平券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
193.5
漲跌
▲16.0
漲幅
+9.01%
成交量
120,115張
產業
上市航運類股
4700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－德信-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

德信-和平券商分點個股進出
德信-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	188.00	11	188.50	193.50	-10	41,355	-0.02%
2024/05/09	0	0.00	7	177.50	177.50	-7	39,949	-0.02%
2024/05/08	7	175.71	5	173.00	172.50	2	39,204	0.01%
2024/05/07	1	181.00	1	179.00	178.00	0	38,428	0.00%
2024/05/06	2	183.00	0	0.00	180.50	2	38,171	0.01%
2024/05/03	3	180.17	2	179.75	180.00	1	38,082	0.00%
2024/05/02	13	184.38	1.3	181.88	181.50	11.7	37,955	0.03%
2024/04/30	0	0.00	1	188.00	189.50	-1	37,605	0.00%
2024/04/29	1	189.00	2	191.25	191.50	-1	37,284	0.00%
2024/04/26	0	0.00	2.1	186.29	187.00	-2.1	36,888	-0.01%
2024/04/24	1	174.50	8.8	178.20	180.00	-7.8	36,522	-0.02%
2024/04/23	4	173.63	2	174.75	173.50	2	36,537	0.01%
2024/04/22	5	174.00	11.3	179.10	174.00	-6.3	36,681	-0.02%
2024/04/19	6	172.58	12	175.96	172.50	-6	36,159	-0.02%
2024/04/18	2	169.25	0	0.00	168.00	2	36,032	0.01%
2024/04/17	1	170.50	4	171.63	170.50	-3	36,093	-0.01%
2024/04/16	13	171.85	2	171.25	170.50	11	36,505	0.03%
2024/04/15	2	175.25	4	178.38	178.00	-2	37,006	-0.01%
2024/04/12	1	175.00	1	176.50	176.50	0	37,086	0.00%
2024/04/11	0	0.00	1	171.50	175.00	-1	37,542	0.00%
2024/04/10	2	170.75	1	172.00	169.00	1	38,445	0.00%
2024/04/09	2	170.25	8	171.38	171.00	-6	39,073	-0.02%
2024/04/08	1	165.50	1	168.00	168.00	0	39,673	0.00%
2024/04/03	9	166.33	1	166.00	165.00	8	39,600	0.02%
2024/04/02	10	166.45	9	164.00	165.50	1	39,719	0.00%
2024/04/01	3.1	169.97	7	168.00	167.50	-3.9	39,542	-0.01%
2024/03/29	4	174.63	17	174.88	172.00	-13	39,509	-0.03%
2024/03/28	6	174.92	4	175.13	176.00	2	39,026	0.01%
2024/03/27	0	175.00	1	173.50	175.50	-1	38,886	0.00%
2024/03/26	8	171.75	14	169.36	171.50	-6	39,666	-0.02%
2024/03/25	21	173.48	1	175.50	173.50	20	40,019	0.05%
2024/03/22	4.2	171.58	2	170.50	170.00	2.2	40,849	0.01%
2024/03/21	1	174.50	1	176.50	175.00	0	41,611	0.00%
2024/03/20	2	179.75	0	0.00	176.00	2	41,532	0.00%
2024/03/19	4	167.25	7	171.57	177.00	-3	40,415	-0.01%
2024/03/18	1	163.00	1	163.50	164.50	0	39,780	0.00%
2024/03/15	7	167.36	1	166.50	166.50	6	40,039	0.02%
2024/03/14	5	180.50	6	184.58	183.50	-1	38,795	0.00%
2024/03/13	7	193.00	10	192.00	191.00	-3	38,018	-0.01%
2024/03/12	7	185.64	3	184.17	187.50	4	37,317	0.01%
2024/03/11	0	0.00	1.5	179.63	180.00	-1.5	36,896	0.00%
2024/03/08	4	183.00	11.2	182.40	179.50	-7.2	36,775	-0.02%
2024/03/07	1	176.50	6	177.58	177.50	-5	36,257	-0.01%
2024/03/05	0	0.00	1	175.00	173.50	-1	35,697	0.00%
2024/03/04	2	163.25	27	167.80	172.00	-25	35,258	-0.07%
2024/03/01	2	164.50	4	165.25	165.00	-2	34,722	-0.01%
2024/02/29	2	165.25	2.2	165.86	165.50	-0.2	34,435	0.00%
2024/02/27	0	0.00	1	161.00	159.50	-1	33,938	0.00%
2024/02/26	1	159.50	1	158.50	160.00	0	33,830	0.00%
2024/02/23	4	161.75	1	161.50	159.50	3	33,829	0.01%
2024/02/22	1	161.50	2.4	162.63	162.50	-1.4	33,543	0.00%
2024/02/21	0	0.00	6.2	156.89	155.00	-6.2	32,882	-0.02%
2024/02/20	1	154.00	3	154.00	153.50	-2	32,583	-0.01%
2024/02/19	2	148.50	0	0.00	149.00	2	32,553	0.01%
2024/02/05	0.6	152.00	3	151.33	152.00	-2.4	33,037	-0.01%
2024/02/02	5.2	151.38	0	0.00	150.00	5.2	32,998	0.02%
2024/02/01	1	155.50	1	153.00	157.00	0	32,542	0.00%
2024/01/31	1	150.50	0	0.00	150.50	1	32,117	0.00%
2024/01/30	0	0.00	1	152.50	151.50	-1	32,035	0.00%
2024/01/29	3	150.50	1	151.00	151.50	2	32,167	0.01%
2024/01/26	1	150.50	1	150.50	151.00	0	32,157	0.00%
2024/01/23	2	154.50	2	153.25	152.50	0	31,848	0.00%
2024/01/22	1	150.50	1	149.50	152.50	0	31,840	0.00%
2024/01/19	5	154.40	2	155.75	155.00	3	31,526	0.01%
2024/01/18	0	0.00	2	155.75	158.00	-2	31,319	-0.01%
2024/01/17	3	152.33	3	153.00	152.50	0	30,863	0.00%
2024/01/16	2	156.25	1	153.50	153.50	1	30,351	0.00%
2024/01/15	2	157.00	4	158.00	158.50	-2	29,887	-0.01%
2024/01/12	0	0.00	2	154.25	156.50	-2	29,552	-0.01%
2024/01/11	1	150.00	0	0.00	149.00	1	28,933	0.00%
2024/01/10	1	146.50	1	147.00	148.00	0	28,833	0.00%
2024/01/09	2	151.50	0	0.00	151.50	2	28,159	0.01%
2024/01/05	1	162.00	1	163.00	162.50	0	26,660	0.00%
2024/01/04	6	161.00	9.2	161.36	161.00	-3.2	26,027	-0.01%
2024/01/03	0	0.00	0.4	154.00	155.00	-0.4	25,080	0.00%
2024/01/02	0	0.00	13	151.92	151.00	-13	24,376	-0.05%
2023/12/29	2	142.50	2	144.00	143.50	0	23,571	0.00%
2023/12/28	6	144.00	5	143.60	143.00	1	23,503	0.00%
2023/12/27	2	148.25	1	149.50	147.00	1	23,295	0.00%
2023/12/26	0	0.00	3.2	145.94	146.50	-3.2	23,118	-0.01%
2023/12/25	4.1	143.35	2	146.00	142.00	2.1	22,603	0.01%
2023/12/22	1	151.50	3	153.00	153.00	-2	21,338	-0.01%
2023/12/21	4	150.50	6	150.42	152.00	-2	20,511	-0.01%
2023/12/20	0	0.00	2	145.00	148.00	-2	19,284	-0.01%
2023/12/19	10	145.50	4	145.25	147.00	6	18,551	0.03%
2023/12/18	5	141.00	6	138.43	141.50	-1	17,480	-0.01%
2023/12/15	0	0.00	11	133.64	134.00	-11	16,324	-0.07%
2023/12/14	0	0.00	2.1	129.00	129.00	-2.1	15,980	-0.01%
2023/12/13	9.1	128.23	1.5	129.24	129.50	7.7	16,287	0.05%
2023/12/12	9.2	127.81	6.5	128.49	129.00	2.6	17,166	0.02%
2023/12/11	0	0.00	2	120.75	122.00	-2	16,528	-0.01%
2023/12/08	0	0.00	0.7	118.00	118.50	-0.7	16,123	0.00%
2023/12/07	0	0.00	2	116.00	115.50	-2	16,004	-0.01%
2023/12/05	2	118.00	5	119.50	117.50	-3	15,952	-0.02%
2023/12/04	1	118.00	2.2	117.18	118.50	-1.2	15,627	-0.01%
2023/12/01	0	0.00	4	114.13	114.50	-4	15,074	-0.03%
2023/11/30	2	111.75	0	0.00	112.00	2	15,019	0.01%
2023/11/29	2	112.25	0	0.00	112.00	2	15,059	0.01%
2023/11/28	1	114.00	0	0.00	114.00	1	14,999	0.01%
2023/11/24	5	112.00	0	0.00	113.00	5	14,895	0.03%
2023/11/22	1	112.00	0	0.00	112.00	1	14,926	0.01%
2023/11/21	1	113.50	0	0.00	113.50	1	14,894	0.01%
2023/11/16	1	117.00	1	115.50	117.00	0	14,770	0.00%
2023/11/15	0	0.00	1	115.00	115.50	-1	14,653	-0.01%
2023/11/14	2	115.25	0	0.00	114.00	2	15,129	0.01%
2023/11/10	3	109.50	5	109.00	109.00	-2	14,845	-0.01%
2023/11/09	0	0.00	1	109.00	109.00	-1	14,856	-0.01%
2023/11/08	1	107.50	0	0.00	107.50	1	15,081	0.01%
2023/11/03	0	0.00	1	113.00	113.00	-1	15,267	-0.01%
2023/11/02	1	110.00	2.3	110.28	110.50	-1.3	15,404	-0.01%
2023/10/27	0	0.00	1	106.50	108.00	-1	16,352	-0.01%
2023/10/26	0	0.00	1	105.50	106.50	-1	16,883	-0.01%
2023/10/20	1	102.50	2	102.50	103.50	-1	18,343	-0.01%
2023/10/19	2	103.00	3	103.67	103.50	-1	18,547	-0.01%
2023/10/13	0	0.00	1	104.50	105.00	-1	20,186	0.00%
2023/10/12	1	104.50	1	103.50	106.00	0	20,497	0.00%
2023/10/11	3.1	104.65	1	104.00	103.50	2.1	20,907	0.01%
2023/10/06	1	110.50	1	113.00	111.00	0	21,333	0.00%
2023/10/05	11	112.95	13	112.04	112.00	-2	21,800	-0.01%
2023/10/04	3	109.50	1	110.50	110.00	2	22,082	0.01%
2023/10/03	1	111.00	0	0.00	110.50	1	22,392	0.00%
2023/10/02	4.2	114.33	2	113.25	113.50	2.2	22,820	0.01%
2023/09/27	1	115.50	0	0.00	116.00	1	24,267	0.00%
2023/09/26	0	0.00	1	116.50	115.50	-1	27,344	0.00%
2023/09/25	0	0.00	1	114.51	116.00	-1	28,400	0.00%
2023/09/22	1	114.99	6	114.33	114.50	-5	30,676	-0.02%
2023/09/21	1	115.00	0	0.00	115.50	1	32,343	0.00%
2023/09/19	7	116.43	0	0.00	116.00	7	33,020	0.02%
2023/09/18	0	0.00	0.6	119.08	117.00	-0.6	33,391	0.00%
2023/09/15	2.2	115.64	8.6	113.93	118.50	-6.4	33,494	-0.02%
2023/09/14	1	109.50	6	108.67	109.50	-5	32,626	-0.02%
2023/09/08	6	106.50	0	0.00	107.00	6	34,493	0.02%
2023/09/06	0	0.00	1	108.00	107.00	-1	35,038	0.00%
2023/09/05	0	0.00	1	108.00	108.50	-1	35,164	0.00%
2023/09/04	0	0.00	4	107.00	107.50	-4	35,576	-0.01%
2023/08/25	0	0.00	1	106.50	105.50	-1	36,830	0.00%
2023/08/24	1	106.00	0	0.00	106.00	1	37,012	0.00%
2023/08/23	2	106.25	0	0.00	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	2	105.25	10	105.00	105.00	-8	37,731	-0.02%
2023/08/18	0	0.00	15	107.93	107.00	-15	37,575	-0.04%
2023/08/17	0	0.00	3	104.67	106.00	-3	36,942	-0.01%
2023/08/16	5.1	104.31	21	104.52	104.00	-16	36,917	-0.04%
2023/08/15	3	106.67	1	106.00	106.00	2	36,768	0.01%
2023/08/10	1	106.50	1.1	105.55	107.00	-0.1	36,734	0.00%
2023/08/09	0.3	106.50	3.4	107.82	106.50	-3.1	36,859	-0.01%
2023/08/08	1	107.00	0	0.00	107.50	1	36,719	0.00%
2023/08/07	11	106.09	0	0.00	106.50	11	36,651	0.03%
2023/08/04	1	108.50	10	107.10	109.00	-9	36,474	-0.02%
2023/08/02	2	105.00	15	105.00	105.00	-13	36,055	-0.04%
2023/08/01	1	104.50	3	105.00	105.50	-2	35,949	-0.01%
2023/07/31	4	104.38	0.4	104.00	104.00	3.6	35,838	0.01%
2023/07/28	10	107.00	5	106.40	107.50	5	35,459	0.01%
2023/07/27	10	103.00	2	103.01	103.00	8.1	35,471	0.02%
2023/07/26	0.3	102.67	10	102.90	102.00	-9.7	35,888	-0.03%
2023/07/25	1	99.90	1	100.00	99.70	0	35,577	0.00%
2023/07/24	1	99.20	1	100.00	99.30	0	35,591	0.00%
2023/07/21	1.2	100.57	5	101.70	101.00	-3.9	35,463	-0.01%
2023/07/20	0	0.00	6	99.93	101.00	-6	35,242	-0.02%
2023/07/19	5	97.96	4	99.55	98.10	1	34,939	0.00%
2023/07/18	4	99.45	7	98.91	98.60	-3	34,607	-0.01%
2023/07/17	21	98.50	9	98.57	98.40	12	34,323	0.03%
2023/07/14	17	97.82	9	98.16	96.50	8	34,205	0.02%
2023/07/13	17	97.31	42	97.22	95.90	-25	34,165	-0.07%
2023/07/12	12	100.79	4	100.88	100.50	8	33,790	0.02%
2023/07/11	7	103.86	14	103.43	104.00	-7	33,810	-0.02%
2023/07/10	8	104.56	1	104.00	104.50	7	33,576	0.02%
2023/07/07	9.6	107.45	12	107.83	108.00	-2.4	33,543	-0.01%
2023/07/06	1.1	105.50	1.4	106.86	106.50	-0.3	33,027	0.00%
2023/07/05	7	103.50	9.2	105.73	107.00	-2.2	32,746	-0.01%
2023/07/04	23.8	107.51	27.1	107.77	105.50	-3.3	31,898	-0.01%
2023/07/03	1	101.00	19.5	101.73	102.50	-18.5	28,846	-0.06%
2023/06/30	35.3	91.59	16.4	92.54	93.50	18.9	27,771	0.07%
2023/06/29	26.8	154.09	27	154.70	155.00	-0.2	25,531	0.00%
2023/06/28	21.4	159.00	11	157.91	157.50	10.4	23,792	0.04%
2023/06/27	0.6	161.00	1.8	161.56	161.00	-1.2	23,207	-0.01%
2023/06/26	3	159.17	3.4	159.94	160.00	-0.4	22,956	0.00%
2023/06/21	6	159.58	0	0.00	158.00	6	22,405	0.03%
2023/06/20	6	162.58	17	163.06	162.50	-11	22,028	-0.05%
2023/06/19	12	162.75	21	162.98	162.00	-9	21,797	-0.04%
2023/06/16	1	163.00	15.2	164.30	166.00	-14.2	21,478	-0.07%
2023/06/15	1	163.00	0	0.00	162.00	1	21,093	0.00%
2023/06/14	0	0.00	11.4	160.91	161.50	-11.4	21,133	-0.05%
2023/06/13	1.1	156.55	2	156.75	157.00	-1	21,751	0.00%
2023/06/12	2	155.25	2	155.25	155.50	0	23,770	0.00%
2023/06/09	2.2	154.50	2	154.50	155.00	0.2	24,470	0.00%
2023/06/08	3	154.67	15	154.20	154.00	-12	24,993	-0.05%
2023/06/07	0	0.00	2	151.00	151.00	-2	25,857	-0.01%
2023/06/06	14	152.18	0	0.00	151.50	14	26,019	0.05%
2023/06/05	7	151.21	0	0.00	151.00	7	26,045	0.03%
2023/06/02	17	152.44	2	153.75	152.50	15	26,017	0.06%
2023/06/01	3	152.00	0	0.00	153.50	3	26,177	0.01%
2023/05/31	5	153.50	5	155.50	153.00	0	26,502	0.00%
2023/05/30	1	153.50	0	0.00	153.50	1	26,649	0.00%
2023/05/29	0	0.00	6.3	156.42	157.00	-6.3	26,666	-0.02%
2023/05/26	11	152.27	3	152.33	152.50	8	26,727	0.03%
2023/05/25	6	150.42	31	150.16	150.00	-25	26,905	-0.09%
2023/05/24	1	152.00	1	152.00	151.50	0	27,177	0.00%
2023/05/23	5.4	151.91	2	152.50	151.50	3.4	27,736	0.01%
2023/05/22	10	153.50	4	153.75	153.50	6	27,619	0.02%
2023/05/19	2	150.50	1	151.50	150.50	1	27,430	0.00%
2023/05/18	2	151.25	1	152.00	151.00	1	27,342	0.00%
2023/05/17	4	151.00	1	152.00	151.00	3	27,418	0.01%
2023/05/16	5	151.20	3	150.50	151.00	2	27,540	0.01%
2023/05/15	4	149.75	5	151.10	152.50	-1	27,598	0.00%
2023/05/12	0	0.00	1	152.00	152.50	-1	27,656	0.00%
2023/05/11	6.3	151.69	2	151.25	151.00	4.3	27,729	0.02%
2023/05/10	0.1	155.00	10	154.45	155.00	-9.9	27,613	-0.04%
2023/05/09	15	151.00	6	151.00	151.00	9	27,411	0.03%
2023/05/08	1	150.00	1.2	150.58	151.00	-0.2	27,731	0.00%
2023/05/05	3	151.17	0	0.00	151.50	3	28,099	0.01%
2023/05/04	4	151.75	4.1	151.38	150.50	-0.1	28,367	0.00%
2023/05/03	21.1	151.38	3	152.33	150.00	18.1	28,270	0.06%
2023/05/02	6	155.50	2	155.25	155.50	4	27,680	0.01%
2023/04/28	5	161.50	5	162.30	161.50	0	27,264	0.00%
2023/04/27	4	159.00	0.1	160.00	159.00	4	27,278	0.01%
2023/04/26	3	160.17	0	0.00	160.00	3	27,299	0.01%
2023/04/25	2.2	163.22	0	0.00	162.00	2.2	27,227	0.01%
2023/04/24	2	165.25	0	0.00	165.00	2	27,297	0.01%
2023/04/20	10	168.50	2	170.00	170.50	8	27,297	0.03%
2023/04/19	12	169.08	4	168.13	168.00	8	27,522	0.03%
2023/04/18	2	173.25	12.4	172.54	170.00	-10.4	27,398	-0.04%
2023/04/17	3	172.83	8.1	173.23	174.50	-5.1	27,159	-0.02%
2023/04/14	2.1	170.00	7	169.36	170.00	-4.9	26,921	-0.02%
2023/04/11	1	164.50	0	0.00	164.50	1	26,529	0.00%
2023/04/10	8	164.13	0	0.00	163.50	8	26,684	0.03%
2023/04/07	1	159.00	9	162.28	163.50	-8	26,603	-0.03%
2023/04/06	14.1	159.43	10	158.00	158.00	4.1	26,571	0.02%
2023/03/31	0	0.00	1	159.50	158.50	-1	26,943	0.00%
2023/03/30	3	159.17	3	159.00	158.00	0	27,792	0.00%
2023/03/29	1	159.50	1	161.00	158.50	0	28,237	0.00%
2023/03/28	0	0.00	0.1	161.50	160.50	-0.1	28,697	0.00%
2023/03/27	7.3	158.34	1	161.00	161.00	6.3	29,204	0.02%
2023/03/24	6	159.50	6.2	160.10	160.50	-0.2	30,143	0.00%
2023/03/23	1	159.00	1.2	158.75	159.50	-0.2	30,253	0.00%
2023/03/22	1	160.50	1.8	162.00	161.50	-0.8	30,188	0.00%
2023/03/21	6	161.92	5	161.60	160.50	1	30,206	0.00%
2023/03/20	1.1	164.95	1.4	163.71	162.00	-0.4	30,099	0.00%
2023/03/17	6	160.58	6.2	161.10	162.00	-0.2	29,846	0.00%
2023/03/16	28.1	164.20	17	160.44	159.50	11.1	29,571	0.04%
2023/03/15	17.6	175.93	22	177.43	167.00	-4.4	28,621	-0.02%
2023/03/14	15	167.40	14	168.43	171.00	1	26,668	0.00%
2023/03/13	0	0.00	4	168.63	170.50	-4	25,971	-0.02%
2023/03/10	7	161.14	4	168.25	165.00	3	25,495	0.01%
2023/03/09	0	0.00	11	163.18	164.50	-11	24,452	-0.04%
2023/03/08	4	162.63	31	161.05	161.00	-27	24,366	-0.11%
2023/03/07	0	0.00	1.5	165.00	166.00	-1.5	24,298	-0.01%
2023/03/06	13	162.31	1	163.50	164.50	12	24,396	0.05%
2023/03/03	0	0.00	2	162.00	163.00	-2	24,567	-0.01%
2023/03/02	0	0.00	2	158.50	160.50	-2	24,620	-0.01%
2023/03/01	2	155.75	3	157.00	156.00	-1	24,421	0.00%
2023/02/24	1	157.00	0	0.00	157.00	1	24,337	0.00%
2023/02/23	2	157.25	3	157.67	158.00	-1	24,160	0.00%
2023/02/22	0	0.00	3	154.00	152.50	-3	23,941	-0.01%
2023/02/21	12	148.63	12	151.58	155.00	0	23,692	0.00%
2023/02/17	1	146.00	6	146.92	146.00	-5	23,860	-0.02%
2023/02/16	1	147.00	7	147.14	148.00	-6	24,474	-0.02%
2023/02/15	1	147.00	1	148.00	146.50	0	25,323	0.00%
2023/02/14	7	145.64	6	147.92	149.00	1	25,695	0.00%
2023/02/13	1	143.00	21	143.10	143.50	-20	25,862	-0.08%
2023/02/10	9	147.22	26	147.27	147.00	-17	26,416	-0.06%
2023/02/09	14	151.07	4	150.00	150.00	10	26,872	0.04%
2023/02/08	0	0.00	5	151.50	151.50	-5	27,255	-0.02%
2023/02/07	51	151.00	0.1	151.50	151.00	50.9	27,677	0.18%
2023/02/06	11.2	152.13	0	0.00	151.00	11.2	28,290	0.04%
2023/02/03	3.2	157.08	5.3	158.41	157.00	-2.2	28,298	-0.01%
2023/02/02	0	0.00	9	154.22	156.00	-9	28,433	-0.03%
2023/02/01	0	0.00	1	152.50	152.00	-1	28,501	0.00%
2023/01/31	10	152.00	0	0.00	152.00	10	28,789	0.03%
2023/01/30	7.6	151.13	2	151.00	150.50	5.6	29,351	0.02%
2023/01/17	10	153.50	13	152.81	152.50	-3	29,516	-0.01%
2023/01/16	5	150.70	2	151.00	151.50	3	29,949	0.01%
2023/01/13	3	152.83	12.8	152.97	152.50	-9.8	30,224	-0.03%
2023/01/12	8	154.44	3	152.67	152.50	5	31,040	0.02%
2023/01/11	3	156.83	2	159.25	156.50	1	31,456	0.00%
2023/01/10	4	155.38	2	157.25	155.50	2	31,952	0.01%
2023/01/09	11	156.05	8	155.75	155.00	3	33,062	0.01%
2023/01/06	3	157.67	2	158.00	159.00	1	33,377	0.00%
2023/01/05	3	157.00	4	159.63	156.50	-1	33,744	0.00%
2023/01/04	5	158.60	2	156.25	156.00	3	34,379	0.01%
2023/01/03	6	160.83	5.1	162.00	160.00	1	34,692	0.00%
2022/12/30	0.1	162.50	1	163.00	163.00	-1	34,774	0.00%
2022/12/29	1	160.00	1.1	159.50	160.00	-0.1	35,206	0.00%
2022/12/28	14.1	159.11	5	161.00	159.00	9.1	35,835	0.03%
2022/12/27	0	0.00	0.1	166.00	162.50	-0.1	36,335	0.00%
2022/12/26	3.1	165.37	4	164.50	162.50	-0.9	37,155	0.00%
2022/12/23	9	166.50	1	167.50	167.50	8	37,680	0.02%
2022/12/22	13	169.92	12.2	169.44	171.50	0.8	37,869	0.00%
2022/12/21	6	163.17	14	164.86	164.00	-8	37,883	-0.02%
2022/12/20	7	159.07	7	160.07	158.50	0	38,220	0.00%
2022/12/19	2	162.00	11.1	165.27	162.00	-9.1	38,917	-0.02%
2022/12/16	4.1	160.68	6.6	162.26	164.00	-2.6	39,083	-0.01%
2022/12/15	2	155.25	5	156.20	157.00	-3	38,991	-0.01%
2022/12/14	6	152.75	6	151.75	152.00	0	39,638	0.00%
2022/12/13	19	155.79	8	156.06	155.00	11	40,008	0.03%
2022/12/09	1	151.50	3	153.00	154.50	-2	41,625	0.00%
2022/12/08	2	150.25	2	151.00	151.00	0	42,498	0.00%
2022/12/07	8	151.31	4	150.38	151.50	4	44,222	0.01%
2022/12/06	9	156.22	7	155.50	152.50	2	44,704	0.00%
2022/12/05	3	160.50	1	160.00	159.00	2	45,493	0.00%
2022/12/02	13	159.35	2	158.50	158.50	11	45,703	0.02%
2022/12/01	5	164.50	2.4	163.88	162.00	2.6	46,812	0.01%
2022/11/30	2	160.75	3	162.67	163.00	-1	46,930	0.00%
2022/11/29	6	157.25	5	159.20	161.00	1	47,245	0.00%
2022/11/28	14.2	159.30	10	157.50	157.50	4.2	47,987	0.01%
2022/11/25	4	161.38	4	160.88	160.50	0	48,129	0.00%
2022/11/24	7	159.00	30.1	156.97	161.00	-23.1	48,659	-0.05%
2022/11/23	10	152.50	8	152.19	153.50	2	48,593	0.00%
2022/11/22	0	0.00	4	149.63	150.50	-4	48,960	-0.01%
2022/11/21	6	148.67	13	147.92	147.50	-7	49,966	-0.01%
2022/11/18	12	151.08	0	0.00	150.50	12	50,925	0.02%
2022/11/17	12.2	154.84	0	0.00	154.00	12.2	52,546	0.02%
2022/11/16	2	154.75	13	154.00	154.50	-11	53,035	-0.02%
2022/11/15	10	154.75	3	155.00	155.00	7	54,115	0.01%
2022/11/14	11	150.86	25	155.22	155.50	-14	55,197	-0.03%
2022/11/11	16	151.03	3	153.01	150.00	13	56,578	0.02%
2022/11/10	2	150.25	3	149.00	151.00	-1	57,418	0.00%
2022/11/09	5	147.90	3	149.00	148.50	2	58,833	0.00%
2022/11/08	0	0.00	3.9	147.86	147.50	-3.9	59,257	-0.01%
2022/11/07	6	142.50	14	144.32	143.50	-8	59,292	-0.01%
2022/11/04	0	0.00	3	138.50	139.00	-3	59,938	-0.01%
2022/11/03	4	133.25	2	133.50	135.00	2	60,344	0.00%
2022/11/02	23	137.04	9	138.00	137.00	14	61,818	0.02%
2022/11/01	5	135.70	5	137.30	135.00	0	62,196	0.00%
2022/10/31	7.1	134.27	6	135.76	137.50	1.1	62,743	0.00%
2022/10/28	6	138.24	3	138.67	137.50	3	62,905	0.00%
2022/10/27	4	138.50	6	140.42	142.50	-2	63,650	0.00%
2022/10/26	4	135.00	3	137.51	139.00	1	64,661	0.00%
2022/10/25	10	138.00	11.1	138.99	139.00	-1.1	65,425	0.00%
2022/10/24	1	139.50	3	142.33	137.50	-2	66,456	0.00%
2022/10/21	1	138.00	1	136.50	135.50	0	67,585	0.00%
2022/10/20	6	135.25	13	134.04	137.00	-7	67,859	-0.01%
2022/10/19	3	144.50	2	144.00	144.00	1	68,054	0.00%
2022/10/18	1	144.00	5	143.00	141.00	-4	68,950	-0.01%
2022/10/17	7.2	142.03	20	139.25	140.00	-12.8	69,802	-0.02%
2022/10/14	5	148.10	17	151.14	152.50	-12	70,879	-0.02%
2022/10/13	2	145.49	6.3	144.84	144.50	-4.3	71,431	-0.01%
2022/10/12	13.4	150.79	7	147.43	147.00	6.4	73,758	0.01%
2022/10/11	6	155.50	3.1	155.05	156.00	2.9	74,873	0.00%
2022/10/07	3	155.50	2	156.50	155.50	1	76,526	0.00%
2022/10/06	7	151.93	7	152.79	155.50	0	79,300	0.00%
2022/10/05	5	155.50	6	155.50	155.50	-1	80,642	0.00%
2022/10/04	4	150.88	3.4	150.65	150.50	0.6	82,828	0.00%
2022/10/03	23	148.07	11.3	152.92	149.50	11.7	84,746	0.01%
2022/09/30	1.1	145.36	2	140.50	146.00	-0.9	89,404	0.00%
2022/09/29	5	147.40	4	147.75	144.00	1	92,868	0.00%
2022/09/28	10	146.70	3	145.17	144.00	7	95,013	0.01%
2022/09/27	1	148.50	56	153.24	153.50	-55	96,326	-0.06%
2022/09/26	7.3	149.60	45	148.32	145.50	-37.7	98,920	-0.04%
2022/09/23	6	161.00	25.3	157.79	158.00	-19.3	101,954	-0.02%
2022/09/22	4.9	159.29	45	159.50	156.00	-40.1	103,290	-0.04%
2022/09/21	3.2	169.24	2.2	169.91	166.50	1	105,540	0.00%
2022/09/20	5	170.20	10	171.35	172.50	-5	106,936	0.00%
2022/09/19	4.7	175.00	7	176.36	169.00	-2.3	109,423	0.00%
2022/09/06	8	80.83	7	80.86	80.80	1	109,750	0.00%
2022/09/05	9	80.40	17	80.46	80.00	-8	110,450	-0.01%
2022/09/02	21.2	82.25	16.1	84.22	79.70	5.1	111,134	0.00%
2022/09/01	3.1	86.78	12	86.43	86.20	-9	110,104	-0.01%
2022/08/31	18	86.61	7	87.04	88.30	11	111,154	0.01%
2022/08/30	2	87.90	16	88.11	88.00	-14	110,653	-0.01%
2022/08/29	17	87.67	19	87.99	87.90	-2	110,637	0.00%
2022/08/26	13	94.32	5	94.20	93.50	8	110,403	0.01%
2022/08/25	1	93.00	3	93.80	93.20	-2	110,452	0.00%
2022/08/24	15.2	93.45	2	92.90	92.10	13.2	110,843	0.01%
2022/08/23	25	94.79	29	95.19	95.10	-4	111,196	0.00%
2022/08/22	14	95.30	14	95.51	95.00	0	111,536	0.00%
2022/08/19	3	98.10	4	98.23	98.00	-1	111,307	0.00%
2022/08/18	4	98.05	2	98.75	97.80	2	111,482	0.00%
2022/08/17	3	99.30	4.1	99.62	98.30	-1.1	111,900	0.00%
2022/08/16	22	98.02	23	98.70	97.10	-1	112,179	0.00%
2022/08/15	25	99.74	14	101.84	99.50	11	113,986	0.01%
2022/08/12	1	103.50	4	103.75	104.00	-3	113,201	0.00%
2022/08/11	7	103.93	3	104.50	103.00	4	114,580	0.00%
2022/08/10	10	104.45	7	104.43	103.00	3	113,853	0.00%
2022/08/09	11	102.18	39	104.18	105.00	-28	113,610	-0.02%
2022/08/08	13	97.50	20.1	99.95	101.00	-7.1	113,561	-0.01%
2022/08/05	8.2	98.28	23	97.58	99.20	-14.8	112,786	-0.01%
2022/08/04	1	92.90	3	93.80	94.00	-2	112,735	0.00%
2022/08/03	29	94.03	13	93.18	93.20	16	113,100	0.01%
2022/08/02	19	93.88	2	93.40	93.30	17	114,082	0.01%
2022/08/01	5	94.80	5	96.24	96.60	0	114,967	0.00%
2022/07/29	6	95.32	22	95.71	95.50	-16	116,058	-0.01%
2022/07/28	8.2	92.98	9	92.36	92.00	-0.8	116,037	0.00%
2022/07/27	3	93.37	26	93.63	94.00	-23	116,797	-0.02%
2022/07/26	6	91.52	4	91.85	91.70	2	116,958	0.00%
2022/07/25	23	92.60	10	91.98	92.10	13	117,984	0.01%
2022/07/22	9	94.32	35	94.53	94.20	-26	117,754	-0.02%
2022/07/21	0	0.00	12	92.21	93.00	-12	117,727	-0.01%
2022/07/20	40	90.19	8	91.03	89.70	32	116,996	0.03%
2022/07/19	23	91.20	9	91.50	91.60	14	117,778	0.01%
2022/07/18	6	89.97	14	89.35	89.30	-8	117,285	-0.01%
2022/07/15	6	89.70	4	89.38	89.30	2	117,712	0.00%
2022/07/14	15	88.23	24	90.01	90.60	-9	118,086	-0.01%
2022/07/13	13	89.12	21.1	89.46	87.10	-8.1	117,449	-0.01%
2022/07/12	21.1	86.30	21	86.65	86.10	0.1	116,723	0.00%
2022/07/11	6	92.50	9	92.59	92.30	-3	115,616	0.00%
2022/07/08	41	92.91	33	93.48	92.70	8	115,425	0.01%
2022/07/07	17	86.96	6	87.55	88.40	11	114,229	0.01%
2022/07/06	8	86.68	11	86.93	85.80	-3	113,418	0.00%
2022/07/05	48	86.76	42.1	86.68	87.70	5.9	112,527	0.01%
2022/07/04	2.1	81.46	6.2	81.29	82.50	-4.1	110,875	0.00%
2022/07/01	10.2	81.50	3	81.77	79.80	7.2	109,978	0.01%
2022/06/30	24	86.44	26.1	86.02	84.60	-2.1	108,135	0.00%
2022/06/29	83.1	92.30	21.3	91.26	89.00	61.8	106,524	0.06%
2022/06/28	23.3	107.89	18.3	108.06	108.50	5	101,371	0.00%
2022/06/27	16	105.56	20	105.83	108.50	-4	97,932	0.00%
2022/06/24	20	98.74	16	99.97	98.70	4	96,001	0.00%
2022/06/23	24	99.55	16.2	100.17	96.10	7.8	95,217	0.01%
2022/06/22	43.1	103.71	22	104.48	102.00	21.1	94,380	0.02%
2022/06/21	11	110.32	11	110.69	110.00	0	91,420	0.00%
2022/06/20	36.9	113.84	37	112.04	109.50	-0.1	90,332	0.00%
2022/06/17	8	119.63	21.1	119.24	119.50	-13.1	88,054	-0.01%
2022/06/16	53.1	123.51	18	124.22	119.50	35.1	87,782	0.04%
2022/06/15	14	129.75	10	129.95	128.00	4	87,290	0.00%
2022/06/14	8	129.19	12.1	129.96	131.50	-4.1	91,019	0.00%
2022/06/13	20	132.55	16	131.22	130.50	4	98,088	0.00%
2022/06/10	7.1	138.86	5	138.50	139.00	2.1	101,235	0.00%
2022/06/09	24	140.29	155	141.00	140.00	-131	103,838	-0.13%	大賣/鉅額交易
2022/06/08	9	144.78	7	145.50	145.50	2	105,150	0.00%
2022/06/07	1	145.50	4	144.38	144.50	-3	108,405	0.00%
2022/06/06	5	145.50	9	147.28	143.50	-4	112,216	0.00%
2022/06/02	1	145.00	1	145.00	144.50	0	117,494	0.00%
2022/06/01	0	0.00	20.5	143.08	144.50	-20.5	122,507	-0.02%
2022/05/31	21.2	141.48	57	141.50	140.50	-35.8	128,602	-0.03%
2022/05/30	11	144.36	65	144.91	144.00	-54	130,969	-0.04%
2022/05/27	6	143.75	55	143.71	144.50	-49	133,139	-0.04%
2022/05/26	12.3	142.08	5	143.00	142.00	7.3	135,923	0.01%
2022/05/25	7	142.93	12	142.75	143.00	-5	137,580	0.00%
2022/05/24	4	144.38	6	144.92	142.00	-2	140,648	0.00%
2022/05/23	13	145.04	29	143.28	144.00	-16	141,672	-0.01%
2022/05/20	11	136.00	11	136.14	135.00	0	143,505	0.00%
2022/05/19	18.3	132.08	9	134.56	136.00	9.3	146,445	0.01%
2022/05/18	0	0.00	2	137.50	137.50	-2	147,550	0.00%
2022/05/17	54	135.12	5	136.00	135.50	49	148,465	0.03%
2022/05/16	57	139.06	18	141.06	137.50	39	148,528	0.03%
2022/05/13	0	0.00	21	143.24	143.50	-21	147,529	-0.01%
2022/05/12	132	140.88	13.5	139.87	139.00	118.5	148,790	0.08%	大買/鉅額交易
2022/05/11	5	146.50	4	145.25	144.50	1	149,339	0.00%
2022/05/10	6	146.92	4.1	147.37	149.00	1.9	149,834	0.00%
2022/05/09	22.1	150.01	13	148.65	147.00	9.1	149,854	0.01%
2022/05/06	8	151.69	17	152.15	154.00	-9	151,677	-0.01%
2022/05/05	7	152.93	17.1	152.15	152.50	-10.1	151,966	-0.01%
2022/05/04	8.1	152.06	24.2	151.79	151.50	-16.2	151,229	-0.01%
2022/05/03	4	146.13	4	145.63	146.50	0	151,034	0.00%
2022/04/29	2.7	143.61	11	143.55	145.00	-8.3	152,395	-0.01%
2022/04/28	6	140.83	4	141.38	138.00	2	153,466	0.00%
2022/04/27	1	137.00	4	138.00	140.00	-3	153,629	0.00%
2022/04/26	5	140.00	1	139.00	139.00	4	154,336	0.00%
2022/04/25	33	140.80	0	0.00	139.50	33	154,956	0.02%
2022/04/22	0.6	147.50	8	147.94	147.50	-7.4	154,411	0.00%
2022/04/21	0	0.00	7	146.50	145.50	-7	155,375	0.00%
2022/04/20	4	143.50	15	143.80	143.50	-11	155,690	-0.01%
2022/04/19	1	141.50	3	141.50	141.50	-2	156,662	0.00%
2022/04/18	1	138.50	40	141.00	138.00	-39	157,249	-0.02%
2022/04/15	0	0.00	2.1	140.95	141.50	-2.1	158,579	0.00%
2022/04/14	35	141.26	9.1	140.78	138.00	25.9	159,052	0.02%
2022/04/13	3	137.83	29	138.16	140.00	-26	159,379	-0.02%
2022/04/12	8.5	133.79	3	134.17	134.50	5.5	158,970	0.00%
2022/04/11	19.1	136.82	11	137.41	136.00	8.1	158,820	0.01%
2022/04/08	5.3	133.68	18	133.97	135.50	-12.7	160,447	-0.01%
2022/04/07	24	130.06	4	131.13	128.50	20	160,256	0.01%
2022/04/06	12.2	134.12	1	133.50	133.50	11.2	160,346	0.01%
2022/04/01	26	137.52	10	136.55	138.50	16	161,153	0.01%
2022/03/31	1	134.00	9	135.39	135.00	-8	160,612	0.00%
2022/03/30	11	134.82	4	135.25	135.00	7	160,879	0.00%
2022/03/29	55	136.90	13	136.69	135.00	42	160,807	0.03%
2022/03/28	9.2	131.76	2	129.25	133.00	7.2	160,703	0.00%
2022/03/25	40	134.90	2	136.00	132.50	38	160,740	0.02%
2022/03/24	8.8	141.20	3	140.83	140.50	5.8	159,508	0.00%
2022/03/23	17.5	143.07	14	143.32	143.50	3.5	159,913	0.00%
2022/03/22	7	143.36	17	143.59	142.50	-10	160,671	-0.01%
2022/03/21	5	140.50	20	141.58	144.50	-15	161,414	-0.01%
2022/03/18	25	141.38	9	141.33	141.00	16	162,524	0.01%
2022/03/17	16	143.41	145.1	142.09	146.50	-129.1	161,352	-0.08%	大賣/鉅額交易
2022/03/16	77.6	150.52	122.3	154.56	143.00	-44.7	159,444	-0.03%	大賣/
2022/03/15	46.2	160.95	58	161.54	158.00	-11.8	152,784	-0.01%
2022/03/14	38	163.96	31	165.02	164.50	7	151,725	0.00%
2022/03/11	4	158.00	38	157.99	160.00	-34	152,733	-0.02%
2022/03/10	26.4	159.78	25.2	159.18	156.00	1.2	153,533	0.00%
2022/03/09	130	154.22	42	152.38	156.00	88	153,264	0.06%	大買/
2022/03/08	38	145.25	132	144.86	147.00	-94	154,489	-0.06%	大賣/
2022/03/07	17	154.41	54.8	155.04	151.00	-37.7	149,636	-0.03%
2022/03/04	101.4	162.91	54.8	165.28	159.00	46.6	146,034	0.03%	大買/
2022/03/03	10.5	156.95	27.1	157.09	160.50	-16.6	141,629	-0.01%
2022/03/02	18	152.67	15	151.83	151.50	3	141,292	0.00%
2022/03/01	18	147.56	32.2	148.17	150.50	-14.2	141,164	-0.01%
2022/02/25	24	144.96	11	144.77	143.50	13	138,574	0.01%
2022/02/24	7	140.93	28.5	143.68	141.50	-21.5	137,892	-0.02%
2022/02/23	16.5	145.50	37.1	146.40	145.00	-20.6	135,778	-0.02%
2022/02/22	28	141.18	54.2	142.33	142.50	-26.2	135,360	-0.02%
2022/02/21	13	145.27	44.1	145.34	147.00	-31.1	132,479	-0.02%
2022/02/18	16.2	134.65	44	137.51	141.50	-27.8	130,913	-0.02%
2022/02/17	8	134.19	3.1	134.69	133.50	4.9	130,341	0.00%
2022/02/16	6.3	134.71	8.1	134.31	133.50	-1.8	130,324	0.00%
2022/02/15	3	131.33	6.1	131.99	132.00	-3.1	131,615	0.00%
2022/02/14	25.1	132.11	28	133.68	130.00	-2.9	135,142	0.00%
2022/02/11	13	133.04	10	133.75	131.50	3	135,823	0.00%
2022/02/10	9	131.78	4.2	131.55	132.00	4.8	137,310	0.00%
2022/02/09	13	130.08	11.1	130.41	129.00	2	141,333	0.00%
2022/02/08	114.2	131.10	24.1	129.22	129.00	90.1	142,570	0.06%	大買/
2022/02/07	4.1	119.76	22.3	121.84	124.00	-18.2	142,448	-0.01%
2022/01/26	8	112.00	14.2	112.75	113.00	-6.2	145,182	0.00%
2022/01/25	26.1	112.88	24	110.38	110.00	2.1	146,927	0.00%
2022/01/24	13	113.50	21	113.24	115.00	-8	147,622	-0.01%
2022/01/21	45.2	119.01	28	117.30	115.50	17.2	148,843	0.01%
2022/01/20	13.2	122.66	6	124.42	124.00	7.2	147,911	0.00%
2022/01/19	24	123.69	20	123.83	122.50	4	148,513	0.00%
2022/01/18	12.1	126.29	12	127.25	127.00	0.1	148,700	0.00%
2022/01/17	15.4	127.90	4	127.38	127.00	11.4	150,741	0.01%
2022/01/14	26	128.83	13.2	127.45	132.00	12.8	151,250	0.01%
2022/01/13	22	127.14	8	128.00	126.00	14	150,441	0.01%
2022/01/12	20.3	131.74	23	129.93	128.50	-2.7	150,664	0.00%
2022/01/11	17.3	135.78	6	136.67	134.00	11.3	150,372	0.01%
2022/01/10	16.8	137.23	13	138.19	136.50	3.8	153,323	0.00%
2022/01/07	20.5	140.59	60	139.83	140.50	-39.5	153,391	-0.03%
2022/01/06	0	0.00	13.1	142.96	143.00	-13.1	155,682	-0.01%
2022/01/05	8.2	141.22	6.1	142.18	141.00	2.1	157,420	0.00%
2022/01/04	1	139.50	30	139.93	140.50	-29	160,365	-0.02%
2022/01/03	34.4	138.82	24	136.79	139.50	10.4	161,661	0.01%
2021/12/30	6	142.00	3	142.00	142.50	3	162,803	0.00%
2021/12/29	22.3	145.28	5	144.80	144.00	17.3	165,151	0.01%
2021/12/28	12	143.58	25.6	143.74	143.50	-13.6	169,330	-0.01%
2021/12/27	4	139.63	3	139.83	139.50	1	172,634	0.00%
2021/12/24	3	139.50	3	139.17	139.00	0	177,210	0.00%
2021/12/23	13	139.35	5.1	140.31	139.00	7.9	177,626	0.00%
2021/12/22	16	140.53	31	140.10	140.00	-15	178,829	-0.01%
2021/12/21	13.1	138.50	19.1	139.50	141.50	-6	180,705	0.00%
2021/12/20	13	139.73	9	139.06	139.00	4	182,485	0.00%
2021/12/17	27	142.44	8.2	143.05	140.50	18.8	184,112	0.01%
2021/12/16	50	140.02	20.1	140.20	141.00	29.9	183,615	0.02%
2021/12/15	46	135.42	32.3	136.61	138.00	13.7	183,159	0.01%
2021/12/14	29.6	136.00	12.3	136.07	133.00	17.3	183,106	0.01%
2021/12/13	16	141.75	11	141.09	140.00	5	181,061	0.00%
2021/12/10	35.1	141.77	14	142.11	140.00	21.1	182,663	0.01%
2021/12/09	5	144.40	29	144.81	146.00	-24	182,805	-0.01%
2021/12/08	38.1	145.66	94.2	145.28	143.50	-56.1	183,955	-0.03%
2021/12/07	60.3	144.14	58.5	142.69	144.00	1.8	183,428	0.00%
2021/12/06	33.3	138.57	57	139.61	141.00	-23.7	181,188	-0.01%
2021/12/03	76.3	134.57	35.1	134.71	133.50	41.2	180,240	0.02%
2021/12/02	208.2	131.58	219.2	132.22	133.00	-11	181,513	-0.01%	大買/大賣/
2021/12/01	22.5	124.93	18	124.58	124.50	4.5	179,276	0.00%
2021/11/30	37	123.73	42.2	123.81	124.50	-5.2	181,460	0.00%
2021/11/29	48	120.34	41	121.66	120.00	7	182,714	0.00%
2021/11/26	28.1	121.19	19.3	121.13	118.50	8.8	184,621	0.00%
2021/11/25	216.1	124.97	261.5	123.94	124.50	-45.4	183,392	-0.02%	大買/大賣/
2021/11/24	16	119.81	6	119.67	120.00	10	181,941	0.01%
2021/11/23	8	120.00	12.1	120.79	119.50	-4.1	182,953	0.00%
2021/11/22	9	118.89	22.3	120.15	119.50	-13.3	184,329	-0.01%
2021/11/19	16	118.50	9	119.44	117.00	7	185,580	0.00%
2021/11/18	39	119.86	19.8	119.63	119.00	19.2	189,398	0.01%
2021/11/17	49	118.05	26	118.00	117.00	23	192,811	0.01%
2021/11/16	14	116.72	33.3	117.36	119.50	-19.3	193,997	-0.01%
2021/11/15	15	112.50	22	113.18	112.00	-7	196,466	0.00%
2021/11/12	130	111.57	135.2	112.77	111.50	-5.2	199,268	0.00%	大買/大賣/
2021/11/11	35.2	117.87	48	116.64	109.50	-12.8	198,947	-0.01%
2021/11/10	36	122.31	17	122.79	120.00	19	197,060	0.01%
2021/11/09	46	122.91	61	122.20	122.00	-15	197,592	-0.01%
2021/11/08	79.2	119.04	58.2	118.79	124.00	21	198,679	0.01%
2021/11/05	209.1	112.08	211.1	111.87	114.00	-2	201,236	0.00%	大買/大賣/
2021/11/04	218	113.26	167.1	113.35	109.50	50.9	204,910	0.02%	大買/大賣/
2021/11/03	207.9	110.85	192	111.59	112.00	15.9	206,410	0.01%	大買/大賣/
2021/11/02	150	105.17	152.1	106.04	105.00	-2.1	209,357	0.00%	大買/大賣/
2021/11/01	61	102.13	65.1	101.25	100.50	-4.1	210,903	0.00%
2021/10/29	334.1	99.38	349.1	98.82	99.50	-15	213,497	-0.01%	大買/大賣/
2021/10/28	21	94.58	33.1	94.68	93.20	-12.1	219,262	-0.01%
2021/10/27	25.3	93.44	8	93.35	92.80	17.3	228,121	0.01%
2021/10/26	137	94.64	198.1	95.38	95.10	-61.1	239,233	-0.03%	大買/大賣/
2021/10/25	166.1	95.39	143.2	94.47	95.30	22.9	246,483	0.01%	大買/大賣/
2021/10/22	43.1	90.24	40	90.04	89.20	3.1	254,186	0.00%
2021/10/21	13	92.75	21.3	93.34	92.20	-8.3	260,530	0.00%
2021/10/20	137.2	92.27	111	93.09	91.40	26.2	265,268	0.01%	大買/大賣/
2021/10/19	120	93.64	118	92.64	91.70	2	272,326	0.00%	大買/大賣/
2021/10/18	58.1	89.68	89	89.02	92.40	-30.9	280,299	-0.01%
2021/10/15	20.1	94.36	11	94.70	93.90	9.1	286,315	0.00%
2021/10/14	53	95.51	27.4	95.00	95.30	25.6	284,975	0.01%
2021/10/13	22.1	94.78	57.2	93.76	92.90	-35.2	281,702	-0.01%
2021/10/12	31.8	93.17	35	92.02	90.50	-3.2	279,732	0.00%
2021/10/08	169	100.19	169	101.20	100.00	0	276,342	0.00%	大買/大賣/
2021/10/07	33	102.58	36.6	102.67	102.50	-3.6	276,157	0.00%
2021/10/06	115	99.37	60	98.84	97.80	55	273,216	0.02%	大買/
2021/10/05	111.1	99.96	158	99.58	103.00	-46.9	270,476	-0.02%	大買/大賣/
2021/10/04	147.1	107.01	228	106.65	102.50	-80.9	266,654	-0.03%	大買/大賣/
2021/10/01	85.7	116.96	65	118.13	113.50	20.7	262,828	0.01%
2021/09/30	13	125.19	6	125.25	126.00	7	258,955	0.00%
2021/09/29	136.1	122.70	118	123.50	123.00	18.1	266,397	0.01%	大買/大賣/
2021/09/28	33.1	126.59	11	126.18	125.50	22.1	272,286	0.01%
2021/09/27	34	134.06	21	135.95	131.50	13	278,548	0.00%
2021/09/24	48	132.98	37.1	132.70	134.00	10.9	277,910	0.00%
2021/09/23	1	127.50	11	128.00	127.50	-10	276,862	0.00%
2021/09/22	124.1	124.49	113	125.49	125.00	11.1	278,003	0.00%	大買/大賣/
2021/09/17	107	128.44	123.2	127.89	128.00	-16.2	278,093	-0.01%	大買/大賣/
2021/09/16	4	124.75	10	124.45	124.00	-6	278,408	0.00%
2021/09/15	245	124.36	273	123.30	124.50	-28	279,439	-0.01%	大買/大賣/
2021/09/14	61.2	127.47	16	128.78	123.50	45.2	279,133	0.02%
2021/09/13	51	134.96	22.1	134.28	132.00	28.9	278,137	0.01%
2021/09/10	22	130.05	38	130.95	133.50	-16	277,324	-0.01%
2021/09/09	15	126.23	10	126.95	126.50	5	276,395	0.00%
2021/09/08	98	126.76	75	126.98	126.00	23	282,336	0.01%
2021/09/07	39	126.35	53.3	125.67	128.00	-14.3	296,157	0.00%
2021/09/06	32.2	120.44	28	121.75	118.00	4.2	300,566	0.00%
2021/09/03	44	125.43	24	125.21	125.50	20	306,502	0.01%
2021/09/02	8	129.56	15.1	128.77	129.50	-7.1	310,347	0.00%
2021/09/01	70.1	130.15	22	129.32	128.50	48.1	315,029	0.02%
2021/08/31	11.1	138.09	74	136.12	136.00	-62.9	315,876	-0.02%
2021/08/30	48	141.33	9	141.61	140.00	39	324,773	0.01%
2021/08/27	39	142.77	11	141.87	141.00	28	330,529	0.01%
2021/08/26	24	141.21	16	142.97	142.50	8	337,701	0.00%
2021/08/25	80	141.01	83	142.31	144.00	-3	346,126	0.00%
2021/08/24	48	143.29	44	142.68	140.00	4	351,799	0.00%
2021/08/23	52	142.87	68.1	142.52	144.00	-16.1	356,981	0.00%
2021/08/20	173	132.77	192.1	130.87	132.50	-19.1	363,044	-0.01%	大買/大賣/
2021/08/19	64.1	132.70	38.2	131.40	128.00	26	368,882	0.01%
2021/08/18	114.3	129.37	82.9	131.90	136.00	31.4	373,418	0.01%	大買/
2021/08/17	38.1	130.26	29	131.59	126.50	9.1	379,697	0.00%
2021/08/16	27.3	132.02	77	131.81	130.50	-49.7	389,123	-0.01%
2021/08/13	96	137.29	86.3	136.98	130.50	9.7	396,226	0.00%
2021/08/12	40.1	134.15	35	133.51	137.00	5.1	405,746	0.00%
2021/08/11	66.1	133.02	44	134.48	132.00	22.1	407,695	0.01%
2021/08/10	66.1	144.23	59.2	144.32	139.50	7	403,656	0.00%
2021/08/09	52.1	144.48	39.2	144.36	142.50	13	405,351	0.00%
2021/08/06	33.2	144.64	45.1	144.68	142.00	-11.9	410,188	0.00%
2021/08/05	32.1	140.94	22	139.43	138.50	10.1	410,472	0.00%
2021/08/04	79.1	142.53	63.1	142.25	143.50	16	413,241	0.00%
2021/08/03	76.1	142.24	70.6	140.83	141.00	5.5	422,017	0.00%
2021/08/02	84.3	133.24	75.4	135.21	141.50	9	419,806	0.00%
2021/07/30	263.2	141.46	221.1	141.87	132.00	42.1	414,783	0.01%	大買/大賣/
2021/07/29	118.1	137.03	75.8	139.67	144.50	42.3	409,169	0.01%	大買/
2021/07/28	164.4	124.25	246.1	121.91	131.50	-81.7	407,561	-0.02%	大買/大賣/
2021/07/27	217.9	128.64	84	130.73	126.50	133.9	407,672	0.03%	大買/鉅額交易
2021/07/26	158.2	147.23	174.1	147.56	140.50	-16	408,233	0.00%	大買/大賣/
2021/07/23	262.4	147.69	241.7	148.52	154.00	20.7	407,402	0.01%	大買/大賣/
2021/07/22	173.2	146.07	144	148.23	143.50	29.2	404,660	0.01%	大買/大賣/
2021/07/21	163.6	160.87	194	165.85	155.00	-30.4	404,151	-0.01%	大買/大賣/
2021/07/20	19.1	172.14	1	173.00	169.50	18.1	400,099	0.00%
2021/07/19	15	187.40	0	0.00	186.00	15	408,762	0.00%
2021/07/16	9	171.72	23.1	178.61	178.50	-14.1	420,744	0.00%
2021/07/15	8.1	155.92	17.7	157.50	163.00	-9.6	426,675	0.00%
2021/07/14	12.2	149.73	46.7	150.72	148.50	-34.5	431,418	-0.01%
2021/07/13	9.4	171.16	5	172.10	165.00	4.4	436,403	0.00%
2021/07/12	9.1	183.47	22	193.95	183.00	-12.9	440,608	0.00%
2021/07/09	15.3	194.38	2	187.00	187.00	13.3	444,332	0.00%
2021/07/08	19	198.61	21.1	188.35	207.50	-2.1	453,132	0.00%
2021/07/07	8.3	206.04	12.1	213.81	202.00	-3.8	458,714	0.00%
2021/07/06	86	223.65	66	223.86	224.00	20	463,239	0.00%
2021/07/05	89	207.56	112.1	209.27	217.00	-23.1	460,933	-0.01%	大賣/
2021/07/02	162.9	210.13	107	210.09	206.50	55.9	457,561	0.01%	大買/大賣/
2021/07/01	53.8	205.62	56.1	207.44	213.00	-2.3	454,472	0.00%
2021/06/30	49.2	190.65	50.1	189.10	197.00	-0.9	460,040	0.00%
2021/06/29	56.3	180.44	14.2	181.04	179.50	42.1	463,620	0.01%
2021/06/28	51.2	172.22	28.2	173.12	176.00	23	466,807	0.00%
2021/06/25	68.7	158.14	61.2	158.65	160.00	7.5	467,678	0.00%
2021/06/24	44.7	147.70	35.5	148.87	152.00	9.2	469,148	0.00%
2021/06/23	39	144.13	22.8	143.26	138.50	16.2	470,103	0.00%
2021/06/22	35.4	153.94	79	155.29	153.50	-43.6	472,134	-0.01%
2021/06/21	44	148.88	22.1	151.17	152.00	21.9	474,523	0.00%
2021/06/18	51	139.90	41	136.78	140.00	10	481,844	0.00%
2021/06/17	75	133.33	53	132.50	136.50	22	486,053	0.00%
2021/06/16	186	139.62	162.4	140.15	133.50	23.6	482,407	0.00%	大買/大賣/
2021/06/15	44.4	131.33	57.5	132.24	136.00	-13.1	469,049	0.00%
2021/06/11	43	119.83	112.1	118.45	124.00	-69.1	462,202	-0.01%	大賣/
2021/06/10	495.1	111.68	437	112.50	113.50	58.1	455,798	0.01%	大買/大賣/
2021/06/09	474	117.71	522	116.31	116.00	-48	452,231	-0.01%	大買/大賣/
2021/06/08	90	114.49	65	114.45	115.50	25	447,647	0.01%
2021/06/07	320	112.74	275.1	113.60	110.50	44.9	445,887	0.01%	大買/大賣/
2021/06/04	166	118.51	156.2	117.50	116.50	9.8	437,397	0.00%	大買/大賣/
2021/06/03	196.2	115.23	223	116.35	119.00	-26.8	432,526	-0.01%	大買/大賣/
2021/06/02	163	112.20	100.6	111.75	110.50	62.4	425,638	0.01%	大買/
2021/06/01	265.5	100.31	278.1	104.92	108.00	-12.6	416,036	0.00%	大買/大賣/
2021/05/31	210.2	100.92	176.4	99.53	98.60	33.8	408,878	0.01%	大買/大賣/
2021/05/28	141.5	92.60	186.1	91.73	96.40	-44.7	400,305	-0.01%	大買/大賣/
2021/05/27	175	87.50	159.2	87.89	87.70	15.8	393,426	0.00%	大買/大賣/
2021/05/26	307	82.89	327	83.97	85.60	-20	387,304	-0.01%	大買/大賣/
2021/05/25	429	83.62	738	85.23	82.40	-309	379,915	-0.08%	大買/大賣/鉅額交易
2021/05/24	382	87.36	217.1	87.89	86.40	164.9	373,220	0.04%	大買/大賣/鉅額交易
2021/05/21	173.1	81.73	262	81.58	84.70	-88.9	366,431	-0.02%	大買/大賣/
2021/05/20	518	78.60	429.3	77.87	77.00	88.7	363,426	0.02%	大買/大賣/
2021/05/19	545.3	74.90	586	73.69	76.30	-40.7	353,990	-0.01%	大買/大賣/
2021/05/18	117	68.15	43	67.34	69.40	74	354,300	0.02%	大買/
2021/05/17	346	65.32	383	65.56	63.10	-37	355,083	-0.01%	大買/大賣/
2021/05/14	126	73.52	375.4	74.22	70.10	-249.4	348,929	-0.07%	大買/大賣/鉅額交易
2021/05/13	117.2	79.10	68	80.20	77.50	49.2	341,630	0.01%	大買/
2021/05/12	213.1	90.39	150	89.42	86.10	63.1	339,909	0.02%	大買/大賣/
2021/05/11	480.1	96.01	294.1	95.87	95.60	186	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	119.1	92.19	111	91.79	93.50	8.1	328,422	0.00%	大買/大賣/
2021/05/07	171	82.34	212	81.72	85.00	-41	325,581	-0.01%	大買/大賣/
2021/05/06	103	81.70	105	82.81	81.10	-2	323,968	0.00%	大買/大賣/
2021/05/05	299	79.21	99	79.97	79.90	200	320,740	0.06%	大買/鉅額交易
2021/05/04	222	80.67	446	79.79	78.00	-224	317,797	-0.07%	大買/大賣/鉅額交易
2021/05/03	135	85.58	181	84.71	86.60	-46	313,206	-0.01%	大買/大賣/
2021/04/29	153	76.40	262	77.18	79.00	-109	311,289	-0.04%	大買/大賣/鉅額交易
2021/04/28	120	78.53	70	78.64	76.80	50	313,044	0.02%	大買/
2021/04/27	130	78.45	137	78.73	77.50	-7	314,226	0.00%	大買/大賣/
2021/04/26	36	74.35	49.1	74.24	76.80	-13.1	312,603	0.00%
2021/04/23	184	71.35	198	70.05	69.90	-14	315,745	0.00%	大買/大賣/
2021/04/22	185.2	79.61	116	78.47	72.90	69.2	315,593	0.02%	大買/大賣/
2021/04/21	216.1	72.68	220	70.40	75.90	-3.9	308,666	0.00%	大買/大賣/
2021/04/20	151	68.35	61.2	68.70	69.00	89.8	309,304	0.03%	大買/
2021/04/19	373	66.17	139	67.65	68.00	234	313,097	0.07%	大買/大賣/鉅額交易
2021/04/16	119	61.49	90	61.00	63.30	29	312,672	0.01%	大買/
2021/04/15	133	59.19	64	59.40	59.00	69	316,287	0.02%	大買/
2021/04/14	133	58.24	72	58.07	59.90	61	324,475	0.02%	大買/
2021/04/13	142	57.21	98.3	56.52	56.90	43.7	323,391	0.01%	大買/
2021/04/12	155.3	54.63	136	54.39	55.00	19.3	325,158	0.01%	大買/大賣/
2021/04/09	130	50.09	34	51.22	50.00	96	327,887	0.03%	大買/
2021/04/08	21	51.59	124	50.96	52.30	-103	328,861	-0.03%	大賣/鉅額交易
2021/04/07	111	50.42	164	49.35	50.50	-53	330,502	-0.02%	大買/大賣/
2021/04/06	133	49.13	138	48.06	49.50	-5	339,217	0.00%	大買/大賣/
2021/04/01	28	47.26	75	47.27	47.90	-47	334,420	-0.01%
2021/03/31	35	45.76	64	45.27	45.50	-29	335,169	-0.01%
2021/03/30	79	44.13	23	43.40	43.80	56	332,613	0.02%
2021/03/29	44	44.21	45	43.58	43.80	-1	334,642	0.00%
2021/03/26	21	42.45	23.1	42.91	43.05	-2.1	338,151	0.00%
2021/03/25	74.1	42.28	125	42.47	41.70	-50.9	342,399	-0.01%	大賣/
2021/03/24	195	43.57	145	43.38	43.70	50	344,151	0.01%	大買/大賣/
2021/03/23	330	44.99	137	45.17	42.75	193	341,620	0.06%	大買/大賣/鉅額交易
2021/03/22	68	44.41	184	45.13	45.85	-116	335,637	-0.03%	大賣/鉅額交易
2021/03/19	144	41.70	145	42.13	41.70	-1	335,053	0.00%	大買/大賣/
2021/03/18	94	41.08	85	40.79	41.65	9	336,025	0.00%
2021/03/17	15	39.79	102	40.01	40.10	-87	338,081	-0.03%	大賣/
2021/03/16	129	39.55	81	39.98	39.60	48	340,095	0.01%	大買/
2021/03/15	16	39.53	35	39.60	40.00	-19	343,638	-0.01%
2021/03/12	33	38.93	30	39.03	38.80	3	346,068	0.00%
2021/03/11	21	38.70	37	38.99	38.15	-16	345,247	0.00%
2021/03/10	11	38.24	12	38.26	38.05	-1	343,580	0.00%
2021/03/09	29	37.69	32	37.73	38.40	-3	342,793	0.00%
2021/03/08	15	38.21	5	38.30	37.35	10	342,626	0.00%
2021/03/05	9	37.51	12	37.58	37.30	-3	343,254	0.00%
2021/03/04	5	37.49	35	37.05	37.30	-30	344,270	-0.01%
2021/03/03	8	36.73	12	37.40	38.05	-4	345,435	0.00%
2021/03/02	44	38.47	117	37.72	36.50	-73	347,418	-0.02%	大賣/
2021/02/26	128	38.04	26	37.67	37.95	102	346,878	0.03%	大買/鉅額交易
2021/02/25	31	37.52	30	37.63	37.65	1	346,065	0.00%
2021/02/24	48	37.58	52	37.41	36.75	-4	346,653	0.00%
2021/02/23	108	39.32	103	39.41	38.35	5	345,278	0.00%	大買/大賣/
2021/02/22	71	39.19	201	39.05	39.40	-130	343,575	-0.04%	大賣/鉅額交易
2021/02/19	17	36.93	7	37.24	36.85	10	341,444	0.00%
2021/02/18	110	37.64	315	37.75	37.45	-205	340,564	-0.06%	大買/大賣/鉅額交易
2021/02/17	209	35.84	32	35.40	36.70	177	334,836	0.05%	大買/鉅額交易
2021/02/05	11	34.00	18	33.73	33.70	-7	333,779	0.00%
2021/02/04	11	33.67	24	33.99	33.95	-13	333,977	0.00%
2021/02/03	113	34.38	117	34.64	33.55	-4	335,365	0.00%	大買/大賣/
2021/02/02	90	32.94	88	33.36	34.10	2	334,637	0.00%
2021/02/01	20	30.74	19.2	31.12	31.20	0.8	332,819	0.00%
2021/01/29	105.2	32.15	93	32.71	31.20	12.2	331,287	0.00%	大買/
2021/01/28	103	33.20	116	32.87	33.20	-13	329,188	0.00%	大買/大賣/
2021/01/27	69	32.90	65	32.99	32.45	4	326,737	0.00%
2021/01/26	110	34.13	59	34.62	33.65	51	324,290	0.02%	大買/
2021/01/25	84	35.50	83	35.78	35.35	1	321,731	0.00%
2021/01/22	70	33.71	64	34.00	35.00	6	317,020	0.00%
2021/01/21	60	32.31	73	32.14	32.10	-13	311,919	0.00%
2021/01/20	175	31.27	79	31.52	30.45	96	307,578	0.03%	大買/
2021/01/19	150	33.48	156	32.92	32.00	-6	301,961	0.00%	大買/大賣/
2021/01/18	69	33.29	54	33.40	34.00	15	298,582	0.01%
2021/01/15	90	35.50	16	34.51	34.25	74	291,543	0.03%
2021/01/14	45	38.84	64	38.76	38.05	-19	282,872	-0.01%
2021/01/13	152	38.16	111	38.46	37.45	41	277,868	0.01%	大買/大賣/
2021/01/12	111	40.15	142	40.16	38.55	-31	271,214	-0.01%	大買/大賣/
2021/01/11	88	42.36	144	42.18	42.65	-56	263,335	-0.02%	大賣/
2021/01/08	63	39.32	82	39.73	40.30	-19	258,827	-0.01%
2021/01/07	206	39.23	286.8	39.50	38.45	-80.8	251,081	-0.03%	大買/大賣/
2021/01/06	187	44.29	176	44.53	42.55	11	239,427	0.00%	大買/大賣/
2021/01/05	84	44.69	38.1	44.39	45.50	45.9	232,855	0.02%
2021/01/04	124	44.27	111	43.81	44.75	13	225,311	0.01%	大買/大賣/
2020/12/31	39	39.70	41.4	39.47	40.70	-2.4	217,707	0.00%
2020/12/30	18	37.82	129.7	37.99	38.20	-111.7	211,301	-0.05%	大賣/鉅額交易
2020/12/29	113	38.44	102	38.55	38.35	11	206,347	0.01%	大買/大賣/
2020/12/28	16	35.73	17	36.13	36.75	-1	193,655	0.00%
2020/12/25	27	33.17	11	33.05	33.45	16	191,484	0.01%
2020/12/24	8	31.29	14	31.27	31.00	-6	186,562	0.00%
2020/12/23	11	30.58	27.1	30.01	30.70	-16.1	184,624	-0.01%
2020/12/22	15	31.57	7	32.01	30.20	8	182,936	0.00%
2020/12/21	140	32.96	57	32.37	32.55	83	178,077	0.05%	大買/
2020/12/18	7	30.10	10	30.81	30.60	-3	174,642	0.00%
2020/12/17	2	29.70	3	29.57	29.50	-1	169,195	0.00%
2020/12/16	7	29.31	19	29.19	29.65	-12	168,328	-0.01%
2020/12/15	29	29.50	56	29.07	28.65	-27	165,748	-0.02%
2020/12/14	19	28.51	4	29.15	29.45	15	161,575	0.01%
2020/12/11	6	27.63	2	27.60	27.15	4	159,719	0.00%
2020/12/10	10	28.74	10	28.90	28.90	0	156,348	0.00%
2020/12/09	40	28.18	27	28.18	28.50	13	157,119	0.01%
2020/12/08	14	26.39	60.7	25.73	26.65	-46.7	154,716	-0.03%
2020/12/07	2	24.43	9.7	24.29	24.25	-7.7	149,613	-0.01%
2020/12/04	7	24.39	1	24.50	24.20	6	148,675	0.00%
2020/12/03	30	24.76	2	24.90	24.75	28	148,725	0.02%
2020/12/02	2	25.10	2	24.90	24.65	0	150,359	0.00%
2020/12/01	9	24.24	2	24.20	24.30	7	149,880	0.00%
2020/11/30	16	25.28	22	25.15	24.70	-6	148,944	0.00%
2020/11/27	10	24.76	16	24.71	25.10	-6	147,374	0.00%
2020/11/26	29	24.27	23	24.44	24.65	6	146,402	0.00%
2020/11/25	39	23.85	22	23.96	23.85	17	145,358	0.01%
2020/11/24	5	23.33	1	23.70	23.15	4	142,622	0.00%
2020/11/23	10	23.21	5	23.27	23.45	5	141,379	0.00%
2020/11/20	1	21.75	11	22.24	22.55	-10	141,017	-0.01%
2020/11/19	6	22.06	0	0.00	21.95	6	142,743	0.00%
2020/11/18	3	21.62	38	21.87	22.50	-35	140,647	-0.02%
2020/11/17	3	20.85	3	20.63	21.10	0	137,819	0.00%
2020/11/16	2	20.38	8	20.47	20.50	-6	138,620	0.00%
2020/11/13	12	20.23	17	20.37	20.10	-5	139,438	0.00%
2020/11/12	39	19.53	13	19.73	19.50	26	138,375	0.02%
2020/11/11	12	19.91	20	20.03	20.20	-8	138,779	-0.01%
2020/11/10	25	20.71	9	21.26	19.95	16	137,101	0.01%
2020/11/09	132	21.58	131	21.73	21.70	1	131,851	0.00%	大買/大賣/
2020/11/06	1	20.25	5	20.10	20.35	-4	128,364	0.00%
2020/11/05	9	19.97	21	20.00	19.80	-12	127,834	-0.01%
2020/11/04	2	19.30	2	19.80	19.80	0	126,762	0.00%
2020/11/03	15	19.23	5	19.16	19.25	10	125,533	0.01%
2020/11/02	4	19.31	4.2	19.11	19.20	-0.2	124,190	0.00%
2020/10/30	7	19.01	8	18.94	18.90	-1	121,735	0.00%
2020/10/29	17	18.61	9	18.79	18.95	8	119,885	0.01%
2020/10/28	5	19.35	0	18.80	18.80	5	117,910	0.00%
2020/10/27	7	19.61	5.6	19.66	19.65	1.4	115,403	0.00%
2020/10/26	65	19.70	27	19.87	19.80	38	113,934	0.03%
2020/10/23	2	18.48	35	18.29	18.60	-33	109,416	-0.03%
2020/10/20	0	0.00	10	17.88	17.95	-10	105,733	-0.01%
2020/10/19	6	17.82	9	18.00	17.85	-3	104,644	0.00%
2020/10/16	0	0.00	3	17.90	17.65	-3	103,316	0.00%
2020/10/13	0	0.00	29	16.82	17.00	-29	98,781	-0.03%
2020/10/12	3	16.30	0	0.00	16.30	3	96,201	0.00%
2020/10/08	0	0.00	1	16.55	16.65	-1	95,101	0.00%
2020/10/07	1	16.65	10	16.70	16.65	-9	94,341	-0.01%
2020/10/06	2	16.30	8	16.34	16.45	-6	93,537	-0.01%
2020/10/05	5	16.25	15	16.29	16.45	-10	92,554	-0.01%
2020/09/30	5	15.80	9	15.85	15.85	-4	90,775	0.00%
2020/09/29	23	15.30	23.3	15.45	15.45	-0.3	89,783	0.00%
2020/09/28	5	15.48	0	0.00	15.55	5	88,723	0.01%
2020/09/25	6	15.36	2	15.45	15.40	4	88,039	0.00%
2020/09/24	4	14.95	56	14.90	14.80	-52	85,793	-0.06%
2020/09/23	32	15.07	16	15.18	15.20	16	83,579	0.02%
2020/09/22	8	15.82	0	0.00	15.80	8	79,654	0.01%
2020/09/21	6	15.69	0	0.00	15.80	6	78,597	0.01%
2020/09/17	6	16.10	0	0.00	16.10	6	76,254	0.01%
2020/09/16	34	16.05	18	15.96	16.10	16	74,588	0.02%
2020/09/15	5	16.85	0	0.00	16.90	5	71,108	0.01%
2020/09/14	83	16.97	23	17.23	16.50	60	69,318	0.09%
2020/09/11	204	19.03	437	19.18	17.70	-233	64,199	-0.36%	大買/大賣/鉅額交易
2020/09/10	125	19.07	115.6	19.16	19.05	9.4	60,379	0.02%	大買/大賣/
2020/09/09	255	19.05	58	18.72	19.00	197	59,235	0.33%	大買/鉅額交易
2020/09/08	13	18.57	113	18.32	18.70	-100	57,847	-0.17%	大賣/
2020/09/07	55	18.80	50	19.20	18.80	5	55,986	0.01%
2020/09/04	0	0.00	200	18.20	18.80	-200	52,869	-0.38%	大賣/鉅額交易
2020/09/03	1	17.85	3	17.70	18.20	-2	51,321	0.00%
2020/09/02	200	17.50	5	17.50	17.60	195	49,450	0.39%	大買/鉅額交易
2020/09/01	101	17.00	0	0.00	17.20	101	48,390	0.21%	大買/鉅額交易
2020/08/31	3	17.35	11	17.02	17.40	-8	46,838	-0.02%
2020/08/28	11	16.57	20	16.50	16.35	-9	43,576	-0.02%
2020/08/27	5	16.50	221	16.21	16.25	-216	42,409	-0.51%	大賣/鉅額交易
2020/08/26	4	16.28	11	16.39	16.45	-7	41,223	-0.02%
2020/08/25	210	15.74	13	16.21	16.30	197	39,046	0.50%	大買/鉅額交易
2020/08/21	12	15.15	2	15.28	15.20	10	34,183	0.03%
2020/08/20	24	15.16	18	14.98	15.00	6	32,488	0.02%
2020/08/19	10	15.35	211	15.41	15.40	-201	29,075	-0.69%	大賣/鉅額交易
2020/08/18	31	14.96	29.1	15.16	15.20	1.9	26,709	0.01%
2020/08/17	14	14.78	2	14.70	14.90	12	23,874	0.05%
2020/08/14	200	13.55	8	13.48	13.55	192	21,723	0.88%	大買/鉅額交易
2020/08/13	0	0.00	1	12.50	12.35	-1	19,151	-0.01%
2020/08/12	1	12.20	0	0.00	12.20	1	18,795	0.01%
2020/08/10	0	0.00	4	12.19	12.50	-4	16,859	-0.02%
2020/08/04	0	0.00	1	11.10	11.10	-1	15,317	-0.01%
2020/07/29	0	0.00	1	10.90	10.95	-1	15,078	-0.01%
2020/07/16	1	11.05	0	0.00	11.05	1	16,385	0.01%
2020/07/10	2	10.83	0	0.00	10.75	2	16,836	0.01%
2020/07/08	0	0.00	10	11.25	11.15	-10	16,764	-0.06%
2020/07/03	0	0.00	1	11.15	11.15	-1	16,619	-0.01%
2020/07/02	1	10.85	0	0.00	10.80	1	16,356	0.01%
2020/06/23	1	10.70	1	10.90	10.75	0	16,845	0.00%
2020/06/22	1	10.80	0	0.00	10.75	1	16,764	0.01%
2020/06/19	1	10.85	0	0.00	10.80	1	16,841	0.01%
2020/06/18	1	11.00	0	0.00	11.00	1	16,660	0.01%
2020/06/11	0	0.00	5	11.00	10.95	-5	17,309	-0.03%
2020/06/10	0	0.00	1	11.35	11.25	-1	17,420	-0.01%
2020/06/09	0	0.00	0	11.30	11.30	0	17,670	0.00%
2020/06/04	1	11.25	0	0.00	11.25	1	17,751	0.01%
2020/06/01	10	11.00	0	0.00	11.20	10	18,068	0.06%
2020/05/29	1	10.80	0	0.00	10.90	1	17,956	0.01%
2020/05/21	0	0.00	1	11.00	11.00	-1	17,444	-0.01%
2020/05/14	1	10.45	0	0.00	10.35	1	16,696	0.01%
2020/05/11	3	10.75	0	0.00	10.75	3	16,641	0.02%
2020/04/30	0	0.00	1	10.90	11.10	-1	16,615	-0.01%
2020/04/16	5	10.20	0	0.00	10.30	5	16,326	0.03%
2020/04/15	6	10.37	15	10.65	10.35	-9	16,298	-0.06%
2020/04/09	5	10.20	0	0.00	10.25	5	16,548	0.03%
2020/03/31	5	9.24	0	0.00	9.25	5	15,718	0.03%
2020/03/30	0	0.00	5.3	9.15	9.23	-5.3	15,543	-0.03%
2020/03/27	5	9.56	0	0.00	9.40	5	15,373	0.03%
2020/03/16	10	9.97	0	0.00	9.86	10	14,019	0.07%
2020/03/10	0	0.00	1	11.70	11.70	-1	13,299	-0.01%
2020/03/09	1	11.45	0	0.00	11.40	1	12,959	0.01%
2020/03/04	0	11.55	0	0.00	11.55	0	12,447	0.00%
2020/02/27	0.2	11.55	0	0.00	11.55	0.2	12,396	0.00%
2020/02/17	0.1	11.60	0	0.00	11.55	0.1	12,340	0.00%
2020/02/14	1.1	11.75	0	0.00	11.75	1.1	12,177	0.01%
2020/02/13	0	0.00	10	11.85	11.90	-10	12,232	-0.08%
2020/01/31	10	11.75	0	0.00	11.75	10	13,329	0.08%
2020/01/30	1	12.00	0	0.00	11.80	1	13,347	0.01%
2020/01/17	0	0.00	0.2	12.95	13.00	-0.2	13,144	0.00%
2020/01/10	0	0.00	3	13.15	13.15	-3	13,087	-0.02%
2020/01/06	0	0.00	10	13.15	13.00	-10	12,401	-0.08%
2019/12/16	0.3	12.40	5.2	12.40	12.45	-4.9	11,701	-0.04%
2019/12/09	1	12.20	0	0.00	12.20	1	11,742	0.01%
2019/12/06	4	12.25	0	0.00	12.25	4	11,693	0.03%
2019/12/04	1	12.35	0	0.00	12.35	1	11,313	0.01%
2019/12/02	1	12.30	0	0.00	12.30	1	11,381	0.01%
2019/11/26	3	12.40	5	12.45	12.50	-2	10,997	-0.02%
2019/11/25	10	12.38	0	0.00	12.35	10	10,860	0.09%
2019/11/20	0	0.00	15	12.83	12.85	-15	10,885	-0.14%
2019/11/14	5	12.55	0	0.00	12.35	5	10,800	0.05%
2019/11/13	5	12.55	0	0.00	12.60	5	10,919	0.05%
2019/11/12	5	12.55	0.1	12.60	12.65	4.9	11,077	0.04%
2019/11/06	0	0.00	5	12.75	12.80	-5	11,286	-0.04%
2019/10/31	0	0.00	8	12.59	12.50	-8	11,116	-0.07%
2019/10/30	1	12.55	0	0.00	12.60	1	11,159	0.01%
2019/10/29	6	12.78	0	0.00	12.70	6	10,954	0.05%
2019/10/23	1	13.20	0	0.00	13.20	1	11,233	0.01%
2019/09/05	0	0.00	10	13.00	13.05	-10	13,032	-0.08%
2019/09/03	0	0.00	1	12.90	12.85	-1	12,870	-0.01%
2019/08/22	10	12.70	6	12.70	12.70	4	12,850	0.03%
2019/08/21	6	12.55	0	0.00	12.50	6	12,911	0.05%
2019/08/16	2	12.55	0	0.00	12.65	2	12,780	0.02%
2019/08/07	0	0.00	3	13.35	13.35	-3	12,144	-0.02%
2019/08/02	5	13.43	0	0.00	13.40	5	12,013	0.04%
2019/07/31	0	0.00	5	14.29	14.40	-5	11,636	-0.04%
2019/07/29	0	0.00	2	14.20	14.20	-2	11,589	-0.02%
2019/07/25	0	0.00	4	14.16	14.10	-4	11,566	-0.03%
2019/07/24	3	13.75	3	13.85	13.75	0	11,420	0.00%
2019/07/23	0	0.00	5	14.04	14.00	-5	11,295	-0.04%
2019/07/22	0	0.00	1	14.10	14.15	-1	11,146	-0.01%
2019/07/19	0	0.00	6	13.63	13.65	-6	10,570	-0.06%
2019/07/18	0	0.00	6	13.50	13.50	-6	10,554	-0.06%
2019/07/17	0	0.00	3	13.35	13.35	-3	10,617	-0.03%
2019/07/08	0	0.00	35	13.30	13.30	-35	12,318	-0.28%
2019/07/03	0	0.00	1	13.40	13.40	-1	11,851	-0.01%
2019/07/02	0	0.00	10	13.25	13.30	-10	11,767	-0.08%
2019/07/01	0	0.00	1	13.00	13.10	-1	11,539	-0.01%
2019/06/26	0	0.00	1	12.65	12.60	-1	11,197	-0.01%
2019/06/20	0	0.00	4	12.43	12.50	-4	11,438	-0.03%
2019/06/18	0	0.00	90	11.95	12.00	-90	11,207	-0.80%
2019/06/12	0	0.00	2	12.05	12.05	-2	11,397	-0.02%
2019/05/28	0	0.00	3	11.90	11.90	-3	11,758	-0.03%
2019/05/27	3	12.05	0	0.00	12.05	3	11,810	0.03%
2019/05/22	16	12.13	0	0.00	12.10	16	12,203	0.13%
2019/05/17	2	12.10	0	0.00	12.05	2	12,242	0.02%
2019/05/15	3	12.40	0	0.00	12.40	3	12,304	0.02%
2019/05/10	2	12.50	0	0.00	12.50	2	12,205	0.02%
2019/05/09	4	12.64	0	0.00	12.60	4	12,018	0.03%
2019/05/08	3	12.75	3	13.00	12.95	0	11,830	0.00%
2019/05/07	3	13.05	0	0.00	13.00	3	11,647	0.03%
2019/05/06	1	12.95	0	0.00	13.05	1	11,436	0.01%
2019/05/02	0	0.00	6	13.70	13.75	-6	10,789	-0.06%
2019/04/25	0	0.00	3	13.40	13.40	-3	10,233	-0.03%
2019/04/24	0	0.00	11	13.29	13.20	-11	10,129	-0.11%
2019/04/23	0	0.00	27	13.26	13.45	-27	10,026	-0.27%
2019/04/19	0	0.00	4	12.94	12.95	-4	9,401	-0.04%
2019/04/17	0	0.00	15	12.70	12.70	-15	8,847	-0.17%
2019/04/16	0	0.00	15	12.70	12.65	-15	8,641	-0.17%
2019/04/15	0	0.00	3	12.37	12.60	-3	8,450	-0.04%
2019/04/09	1	12.00	0	0.00	12.05	1	7,981	0.01%
2019/04/02	0	0.00	2.2	11.90	11.90	-2.2	7,976	-0.03%
2019/03/28	10	11.70	0	0.00	11.70	10	8,008	0.12%
2019/03/26	1	11.85	0	0.00	11.85	1	8,036	0.01%
2019/03/22	0	0.00	1	12.20	12.25	-1	8,072	-0.01%
2019/03/14	7	12.12	0	0.00	12.05	7	8,766	0.08%
2019/03/06	1	12.25	0	0.00	12.25	1	11,288	0.01%
2019/02/21	0	0.00	5	12.22	12.25	-5	11,478	-0.04%
2019/02/18	3	11.87	15	11.90	11.85	-12	11,257	-0.11%
2019/02/12	1	11.95	0	0.00	11.90	1	11,316	0.01%
2019/01/29	2	12.00	0	0.00	12.05	2	11,310	0.02%
2019/01/18	0	0.00	2	12.05	12.05	-2	11,933	-0.02%
2019/01/15	0	0.00	3	12.05	12.10	-3	12,229	-0.02%
2019/01/11	5	11.95	0	0.00	11.95	5	12,302	0.04%
2019/01/04	11	11.58	0	0.00	11.60	11	12,540	0.09%
2019/01/02	5	12.00	0	0.00	11.90	5	12,768	0.04%
2018/12/28	3	11.90	0	0.00	11.90	3	12,788	0.02%
2018/12/26	5	11.90	8	11.80	11.80	-3	12,780	-0.02%
2018/12/21	3	12.05	0	0.00	12.05	3	12,750	0.02%
2018/12/20	0	0.00	10	12.45	12.30	-10	12,629	-0.08%
2018/12/18	4	12.50	0	0.00	12.50	4	12,435	0.03%
2018/12/17	0	0.00	2	12.85	12.85	-2	12,300	-0.02%
2018/12/13	0	0.00	2	12.40	12.50	-2	12,011	-0.02%
2018/12/11	0	0.00	3	12.10	12.05	-3	11,561	-0.03%
2018/12/10	3	11.80	0	0.00	11.80	3	11,391	0.03%
2018/12/05	0	12.20	5	12.15	12.20	-5	11,076	-0.05%
2018/12/04	0	12.20	11	12.04	12.25	-11	10,963	-0.10%
2018/12/03	0	0.00	1	12.00	11.95	-1	10,609	-0.01%
2018/11/30	10	11.68	4	11.70	11.65	6	10,062	0.06%
2018/11/29	10	12.00	0	0.00	12.00	10	9,059	0.11%
2018/11/28	0	0.00	3	12.15	12.15	-3	8,833	-0.03%
2018/11/26	10	11.50	0	0.00	11.65	10	8,199	0.12%
2018/11/21	0	0.00	2	11.70	11.70	-2	8,322	-0.02%
2018/11/20	0	0.00	2	11.60	11.65	-2	8,193	-0.02%
2018/11/15	0	0.00	8	11.70	11.70	-8	8,162	-0.10%
2018/11/01	2	11.25	0	0.00	11.25	2	8,056	0.02%
2018/10/29	1	11.15	0	0.00	11.15	1	8,089	0.01%
2018/10/25	5	11.40	0	0.00	11.40	5	8,166	0.06%
2018/10/24	0	0.00	2	11.88	11.85	-2	8,005	-0.02%
2018/10/23	1	11.95	0	0.00	11.85	1	8,012	0.01%
2018/10/19	2	11.95	0	0.00	12.35	2	7,969	0.03%
2018/10/18	0	0.00	2	12.25	12.15	-2	7,878	-0.03%
2018/10/15	0.4	11.85	0	0.00	11.75	0.4	7,789	0.00%
2018/10/12	1	11.70	0	0.00	11.70	1	7,777	0.01%
2018/10/11	7	11.91	41	12.10	11.55	-34	7,688	-0.44%
2018/10/08	0	0.00	21	12.50	12.45	-21	7,373	-0.28%
2018/10/05	2	12.60	0	0.00	12.45	2	7,348	0.03%
2018/10/03	4	12.85	7.2	13.00	12.85	-3.2	7,422	-0.04%
2018/10/01	0	0.00	1	13.05	13.05	-1	7,518	-0.01%
2018/09/27	0	0.00	1	13.05	13.05	-1	7,588	-0.01%
2018/09/20	1	12.55	0	0.00	12.60	1	7,933	0.01%
2018/09/05	1	12.80	0	0.00	12.70	1	8,928	0.01%
2018/09/04	8	12.85	0	0.00	12.90	8	8,931	0.09%
2018/08/24	1	13.45	0	0.00	13.35	1	8,854	0.01%
2018/08/22	0	0.00	1	13.65	13.65	-1	9,155	-0.01%
2018/08/21	0	0.00	1	13.45	13.45	-1	9,269	-0.01%
2018/08/06	0	0.00	3	14.45	14.40	-3	10,217	-0.03%
2018/08/01	0	0.00	11	13.95	14.15	-11	10,196	-0.11%
2018/07/27	0	0.00	3	13.75	13.80	-3	10,222	-0.03%
2018/07/24	20	13.30	20	13.35	13.55	0	10,704	0.00%
2018/07/20	0	0.00	140	13.40	13.40	-140	11,007	-1.27%	大賣/鉅額交易
2018/07/17	0	0.00	13	13.19	13.20	-13	11,352	-0.11%
2018/07/12	10	12.90	0	0.00	12.90	10	11,588	0.09%
2018/07/11	0	0.00	10	13.15	13.10	-10	11,641	-0.09%
2018/07/06	3	12.90	0	0.00	12.85	3	11,718	0.03%
2018/07/05	10	13.05	0	0.00	12.90	10	11,719	0.09%
2018/07/04	10	13.05	0	0.00	13.10	10	11,759	0.09%
2018/07/03	0	0.00	13	13.27	13.20	-13	11,842	-0.11%
2018/07/02	1	13.15	2	13.45	13.35	-1	11,812	-0.01%
2018/06/29	10	12.95	0	0.00	13.00	10	11,668	0.09%
2018/06/28	2	12.85	0	0.00	12.95	2	11,482	0.02%
2018/06/26	11	13.39	0	0.00	13.30	11	11,309	0.10%
2018/06/25	3	13.85	0	0.00	13.80	3	11,240	0.03%
2018/06/22	3	14.15	0	0.00	14.10	3	11,204	0.03%
2018/06/20	6	14.38	0	0.00	14.35	6	11,437	0.05%
2018/06/19	0	0.00	0.2	14.55	14.55	-0.2	11,403	0.00%
2018/06/13	11	14.80	0	0.00	14.75	11	12,526	0.09%
2018/06/07	3	14.90	2	14.95	14.95	1	12,679	0.01%
2018/06/04	0	0.00	2	14.95	14.95	-2	13,119	-0.02%
2018/05/31	0	0.00	1	14.70	14.85	-1	13,396	-0.01%
2018/05/30	3	14.77	0	0.00	14.75	3	13,509	0.02%
2018/05/29	2	15.10	0	0.00	15.05	2	13,537	0.01%
2018/05/28	0	0.00	1	15.35	15.35	-1	13,735	-0.01%
2018/05/24	10	15.30	0	0.00	15.25	10	13,928	0.07%
2018/05/23	1	15.60	0	0.00	15.25	1	13,882	0.01%
2018/05/02	0	0.00	10	15.05	15.05	-10	16,161	-0.06%
2018/04/30	0	0.00	7	14.96	15.10	-7	16,509	-0.04%
2018/04/27	3	14.30	0	0.00	14.30	3	16,687	0.02%
2018/04/25	10	14.30	10	14.35	14.30	0	17,237	0.00%
2018/04/24	1	14.60	0	0.00	14.55	1	17,631	0.01%
2018/04/23	10	14.90	0	0.00	14.90	10	17,802	0.06%
2018/04/20	0	0.00	1	14.95	14.95	-1	18,094	-0.01%
2018/04/16	10	15.00	10	14.95	14.90	0	19,295	0.00%
2018/04/12	1	15.00	0	0.00	15.00	1	20,260	0.00%
2018/04/02	0	0.00	10	15.15	15.20	-10	28,675	-0.03%
2018/03/31	10	15.10	1	15.20	15.15	9	28,786	0.03%
2018/03/30	0	0.00	1	15.05	15.10	-1	29,003	0.00%
2018/03/23	1	15.35	0	0.00	15.40	1	29,609	0.00%
2018/03/21	5	15.86	0	0.00	15.90	5	29,610	0.02%
2018/03/19	1	16.15	0	0.00	16.20	1	29,292	0.00%
2018/03/08	0	0.00	2	15.20	15.10	-2	31,526	-0.01%
2018/03/07	3	15.10	0	0.00	15.05	3	32,137	0.01%
2018/03/06	100	15.30	102	15.05	15.05	-2	32,372	-0.01%	大賣/
2018/03/05	4	15.20	0	0.00	15.20	4	32,372	0.01%
2018/02/26	100	15.60	101	15.45	15.45	-1	32,608	0.00%	大賣/
2018/02/23	100	15.65	30	15.50	15.50	70	32,621	0.21%
2018/02/12	1	15.10	0	0.00	15.10	1	32,807	0.00%
2018/02/09	0	0.00	9	14.78	15.10	-9	32,797	-0.03%
2018/02/08	1	15.30	10	15.40	15.25	-9	32,727	-0.03%
2018/02/07	5	15.90	5	15.55	15.50	0	32,820	0.00%
2018/02/06	5	15.30	7	15.77	15.30	-2	33,097	-0.01%
2018/02/05	6	16.32	0	0.00	16.45	6	32,631	0.02%
2018/02/02	1	16.90	0	0.00	16.80	1	32,616	0.00%
2018/01/31	0	0.00	1	17.20	17.25	-1	32,975	0.00%
2018/01/25	0	0.00	0	17.40	17.40	0	34,056	0.00%
2018/01/24	0	0.00	1	17.50	17.60	-1	34,671	0.00%
2018/01/23	65	17.20	0	0.00	17.15	65	34,505	0.19%
2018/01/22	10	17.60	2	17.55	17.50	8	34,772	0.02%
2018/01/15	153	18.12	120	18.05	18.05	33	35,990	0.09%	大買/大賣/
2018/01/12	140	17.91	130	18.05	18.00	10	36,139	0.03%	大買/大賣/
2018/01/11	11	18.19	0	0.00	17.85	11	35,930	0.03%
2018/01/09	0	0.00	130	18.25	18.20	-130	35,609	-0.37%	大賣/鉅額交易
2018/01/08	110	18.27	11	18.40	18.40	99	35,487	0.28%	大買/
2018/01/05	38	18.60	44	18.61	18.70	-6	35,212	-0.02%
2018/01/04	1	17.80	0	0.00	18.15	1	32,858	0.00%
2018/01/03	17	17.93	3	18.25	17.70	14	31,810	0.04%
2018/01/02	146	17.11	278	17.43	17.95	-132	29,691	-0.44%	大買/大賣/鉅額交易