長榮 (2603)-聯邦-大業券商分點個股進出

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－聯邦-大業券商分點個股進出

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

聯邦-大業券商分點個股進出
聯邦-大業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	11.5	188.28	25.1	188.91	193.50	-13.6	41,355	-0.03%
2024/05/09	12.6	179.10	15	178.23	177.50	-2.4	39,949	-0.01%
2024/05/08	18.1	178.07	11	172.86	172.50	7.1	39,204	0.02%
2024/05/07	6	179.33	0	0.00	178.00	6	38,428	0.02%
2024/05/06	4	181.25	4	183.50	180.50	0	38,171	0.00%
2024/05/03	0.2	181.00	0	180.00	180.00	0.2	38,082	0.00%
2024/05/02	6.1	184.06	1.1	185.36	181.50	5	37,955	0.01%
2024/04/30	1.3	187.85	4	188.38	189.50	-2.7	37,605	-0.01%
2024/04/29	1.6	189.88	9.2	191.78	191.50	-7.6	37,284	-0.02%
2024/04/26	2.6	187.77	8.6	185.25	187.00	-6	36,888	-0.02%
2024/04/25	0	0.00	2.1	179.95	181.00	-2.1	36,262	-0.01%
2024/04/24	0	179.00	7.2	178.57	180.00	-7.2	36,522	-0.02%
2024/04/23	2.7	173.13	1	175.50	173.50	1.7	36,537	0.00%
2024/04/22	8.2	177.72	11.4	178.88	174.00	-3.2	36,681	-0.01%
2024/04/19	3	174.00	8	175.74	172.50	-5	36,159	-0.01%
2024/04/18	0.1	169.50	0	0.00	168.00	0.1	36,032	0.00%
2024/04/17	2	170.50	0	0.00	170.50	2	36,093	0.01%
2024/04/16	4.4	172.97	20.8	171.48	170.50	-16.4	36,505	-0.04%
2024/04/15	2	173.00	7	179.36	178.00	-5	37,006	-0.01%
2024/04/12	0	0.00	4	176.50	176.50	-4	37,086	-0.01%
2024/04/11	0	0.00	12.1	174.34	175.00	-12.1	37,542	-0.03%
2024/04/10	0.2	171.00	1	172.00	169.00	-0.8	38,445	0.00%
2024/04/09	0	0.00	1	171.50	171.00	-1	39,073	0.00%
2024/04/08	5	165.00	1	168.00	168.00	4	39,673	0.01%
2024/04/03	22	166.00	2	166.50	165.00	20	39,600	0.05%
2024/04/02	6.5	165.58	1.3	165.88	165.50	5.2	39,719	0.01%
2024/04/01	9.1	168.89	4	169.25	167.50	5.1	39,542	0.01%
2024/03/29	8.2	174.39	4.1	176.23	172.00	4.1	39,509	0.01%
2024/03/28	7.3	173.11	1.5	175.00	176.00	5.8	39,026	0.01%
2024/03/27	0	0.00	8.3	174.56	175.50	-8.3	38,886	-0.02%
2024/03/26	7.2	171.07	1	172.50	171.50	6.2	39,666	0.02%
2024/03/25	13.2	173.77	13	174.27	173.50	0.2	40,019	0.00%
2024/03/22	6.3	170.29	4.1	170.15	170.00	2.2	40,849	0.01%
2024/03/21	4.1	175.39	0	0.00	175.00	4.1	41,611	0.01%
2024/03/20	15.3	182.05	11.7	178.61	176.00	3.6	41,532	0.01%
2024/03/19	1.1	166.99	9.4	174.56	177.00	-8.3	40,415	-0.02%
2024/03/18	3	163.33	4	163.25	164.50	-1	39,780	0.00%
2024/03/15	16.9	168.03	32.5	166.88	166.50	-15.6	40,039	-0.04%
2024/03/14	21.2	185.75	1.7	183.90	183.50	19.6	38,795	0.05%
2024/03/13	8.3	192.18	14.8	192.34	191.00	-6.6	38,018	-0.02%
2024/03/12	4.1	181.12	21.2	185.85	187.50	-17.1	37,317	-0.05%
2024/03/11	3.2	179.94	1.5	182.17	180.00	1.7	36,896	0.00%
2024/03/08	29.5	183.49	2.5	182.52	179.50	27	36,775	0.07%
2024/03/07	8	177.00	13.9	176.33	177.50	-5.9	36,257	-0.02%
2024/03/06	5.5	171.09	1.1	172.45	171.50	4.4	35,864	0.01%
2024/03/05	6.3	174.91	4.9	173.77	173.50	1.4	35,697	0.00%
2024/03/04	3.4	163.09	9	167.80	172.00	-5.6	35,258	-0.02%
2024/03/01	6.2	164.82	4.2	164.67	165.00	2	34,722	0.01%
2024/02/29	0	164.50	6.3	165.06	165.50	-6.3	34,435	-0.02%
2024/02/27	1	159.50	3	161.67	159.50	-2	33,938	-0.01%
2024/02/26	0	0.00	2.1	159.29	160.00	-2.1	33,830	-0.01%
2024/02/23	6.5	160.98	5.1	162.64	159.50	1.4	33,829	0.00%
2024/02/22	3	160.29	6.3	159.95	162.50	-3.4	33,543	-0.01%
2024/02/21	0.5	156.50	5	157.10	155.00	-4.5	32,882	-0.01%
2024/02/20	0.1	152.50	12	152.83	153.50	-12	32,583	-0.04%
2024/02/19	2	148.00	1	148.50	149.00	1	32,553	0.00%
2024/02/16	4	148.88	6	152.08	148.00	-2	32,785	-0.01%
2024/02/15	8	146.94	5	147.50	149.00	3	33,361	0.01%
2024/02/05	1	151.00	0	0.00	152.00	1	33,037	0.00%
2024/02/02	9	151.72	1.3	151.19	150.00	7.7	32,998	0.02%
2024/02/01	0	0.00	17.1	155.27	157.00	-17.1	32,542	-0.05%
2024/01/31	2	150.75	2	150.50	150.50	0	32,117	0.00%
2024/01/29	2	150.50	1	151.50	151.50	1	32,167	0.00%
2024/01/26	4	150.50	1.4	151.00	151.00	2.6	32,157	0.01%
2024/01/25	5	151.90	4	151.50	151.50	1	32,011	0.00%
2024/01/24	7	155.07	7	154.00	153.50	0	31,874	0.00%
2024/01/23	3	153.00	0.2	153.00	152.50	2.9	31,848	0.01%
2024/01/22	7	150.64	2	151.00	152.50	5	31,840	0.02%
2024/01/19	4.1	154.76	0	0.00	155.00	4.1	31,526	0.01%
2024/01/18	2.6	157.02	8	155.69	158.00	-5.4	31,319	-0.02%
2024/01/17	2.1	152.00	2	153.75	152.50	0.1	30,863	0.00%
2024/01/16	6.1	156.12	1.1	153.71	153.50	5	30,351	0.02%
2024/01/15	15.1	159.43	15	158.43	158.50	0.1	29,887	0.00%
2024/01/12	0.8	153.00	5.2	155.28	156.50	-4.4	29,552	-0.01%
2024/01/11	9.2	149.62	6	149.00	149.00	3.1	28,933	0.01%
2024/01/10	12	147.29	14.8	148.17	148.00	-2.8	28,833	-0.01%
2024/01/09	16.1	150.87	12	152.21	151.50	4.1	28,159	0.01%
2024/01/08	13.3	160.35	12.2	161.42	160.50	1.1	27,201	0.00%
2024/01/05	33.6	162.38	40	161.67	162.50	-6.4	26,660	-0.02%
2024/01/04	28	159.71	34.2	160.58	161.00	-6.2	26,027	-0.02%
2024/01/03	19	153.43	22	153.50	155.00	-3	25,080	-0.01%
2024/01/02	36	152.76	44	151.06	151.00	-8	24,376	-0.03%
2023/12/29	3	143.17	2	143.75	143.50	1	23,571	0.00%
2023/12/28	11.1	144.03	1	143.00	143.00	10.1	23,503	0.04%
2023/12/27	76.1	147.80	75	147.99	147.00	1.1	23,295	0.00%
2023/12/26	40	146.20	52	145.72	146.50	-12	23,118	-0.05%
2023/12/25	146	143.15	146.1	143.08	142.00	-0.1	22,603	0.00%	大買/大賣/
2023/12/22	80	151.58	83.4	151.09	153.00	-3.4	21,338	-0.02%
2023/12/21	52	151.03	57.2	148.88	152.00	-5.2	20,511	-0.03%
2023/12/20	71.2	145.53	74	146.52	148.00	-2.8	19,284	-0.01%
2023/12/19	17.2	145.14	17	146.35	147.00	0.2	18,551	0.00%
2023/12/18	34	141.76	30.9	141.77	141.50	3.1	17,480	0.02%
2023/12/15	11	133.55	13.3	134.35	134.00	-2.3	16,324	-0.01%
2023/12/14	40	128.21	40	129.19	129.00	0	15,980	0.00%
2023/12/13	69.5	127.09	68	128.12	129.50	1.5	16,287	0.01%
2023/12/12	0	0.00	3.2	127.53	129.00	-3.2	17,166	-0.02%
2023/12/11	0	0.00	1	122.00	122.00	-1	16,528	-0.01%
2023/12/08	0.2	117.00	6	117.58	118.50	-5.9	16,123	-0.04%
2023/12/07	2	116.25	0	0.00	115.50	2	16,004	0.01%
2023/12/06	4	116.38	4	117.38	117.00	0	16,028	0.00%
2023/12/05	5	118.10	1	117.00	117.50	4	15,952	0.03%
2023/12/04	1	116.00	7	116.71	118.50	-6	15,627	-0.04%
2023/12/01	1	114.00	3	113.83	114.50	-2	15,074	-0.01%
2023/11/30	4	111.75	4	112.00	112.00	0	15,019	0.00%
2023/11/29	2	112.50	0.2	113.00	112.00	1.8	15,059	0.01%
2023/11/28	2	113.50	2	114.50	114.00	0	14,999	0.00%
2023/11/27	0	0.00	2.3	113.48	113.50	-2.3	14,933	-0.02%
2023/11/24	0	0.00	1	112.50	113.00	-1	14,895	-0.01%
2023/11/21	5	113.30	2	113.00	113.50	3	14,894	0.02%
2023/11/17	2	115.25	0	0.00	115.00	2	14,806	0.01%
2023/11/16	0	0.00	6	117.08	117.00	-6	14,770	-0.04%
2023/11/15	2	113.75	3	115.00	115.50	-1	14,653	-0.01%
2023/11/14	14	115.79	22	114.75	114.00	-8	15,129	-0.05%
2023/11/13	1.5	108.50	0	0.00	108.50	1.5	14,642	0.01%
2023/11/10	1	108.00	0	0.00	109.00	1	14,845	0.01%
2023/11/09	0	0.00	1	109.50	109.00	-1	14,856	-0.01%
2023/11/08	4	107.75	0	0.00	107.50	4	15,081	0.03%
2023/11/07	1	108.50	7	109.50	108.50	-6	15,173	-0.04%
2023/11/06	6.5	109.23	5.1	109.00	109.00	1.4	15,305	0.01%
2023/11/03	0.2	112.50	6	112.67	113.00	-5.9	15,267	-0.04%
2023/11/02	1	110.50	2	110.25	110.50	-1	15,404	-0.01%
2023/11/01	1	109.00	5.4	108.60	109.00	-4.4	15,818	-0.03%
2023/10/31	2	107.75	0	0.00	107.50	2	16,245	0.01%
2023/10/30	1	107.50	1.6	109.50	110.00	-0.6	16,294	0.00%
2023/10/27	0	0.00	2.8	107.82	108.00	-2.8	16,352	-0.02%
2023/10/26	0	0.00	4	105.50	106.50	-4	16,883	-0.02%
2023/10/25	0	0.00	3	105.67	105.50	-3	17,495	-0.02%
2023/10/24	0	0.00	1.4	105.00	105.00	-1.4	17,749	-0.01%
2023/10/23	0	0.00	1	104.00	103.50	-1	18,210	-0.01%
2023/10/20	1	102.50	1	103.50	103.50	0	18,343	0.00%
2023/10/19	0	0.00	2	104.00	103.50	-2	18,547	-0.01%
2023/10/18	0	0.00	1	103.50	102.50	-1	18,937	-0.01%
2023/10/17	0	103.50	0	0.00	103.00	0	19,151	0.00%
2023/10/16	2	103.00	1	103.50	104.00	1	19,727	0.01%
2023/10/13	2	104.50	0.8	105.02	105.00	1.2	20,186	0.01%
2023/10/12	4	103.75	3	105.17	106.00	1	20,497	0.00%
2023/10/11	10	105.30	1	105.94	103.50	9	20,907	0.04%
2023/10/06	3	111.17	1	112.50	111.00	2	21,333	0.01%
2023/10/05	2.4	112.00	4	112.13	112.00	-1.6	21,800	-0.01%
2023/10/04	3	109.50	1	110.50	110.00	2	22,082	0.01%
2023/10/03	3	111.33	1	110.52	110.50	2	22,392	0.01%
2023/10/02	4.6	112.98	0	0.00	113.50	4.6	22,820	0.02%
2023/09/27	1	115.00	0	0.00	116.00	1	24,267	0.00%
2023/09/26	0	0.00	3.5	116.29	115.50	-3.5	27,344	-0.01%
2023/09/25	0	114.50	0	0.00	116.00	0	28,400	0.00%
2023/09/22	3	114.50	1	115.00	114.50	2	30,676	0.01%
2023/09/21	3	115.50	4	117.00	115.50	-1	32,343	0.00%
2023/09/20	13	117.96	12	117.00	117.50	1	32,854	0.00%
2023/09/19	6	115.25	9.3	116.28	116.00	-3.3	33,020	-0.01%
2023/09/18	1.5	117.00	27.7	118.71	117.00	-26.2	33,391	-0.08%
2023/09/15	13.1	118.51	34.5	117.64	118.50	-21.4	33,494	-0.06%
2023/09/14	0	0.00	6.2	108.68	109.50	-6.2	32,626	-0.02%
2023/09/13	1	106.50	1	106.50	106.50	0	32,821	0.00%
2023/09/12	3	106.00	2	106.00	106.50	1	33,615	0.00%
2023/09/11	1	106.49	2	106.50	106.50	-1	33,978	0.00%
2023/09/08	4.2	107.12	1	107.50	107.00	3.2	34,493	0.01%
2023/09/07	21	107.00	0	0.00	107.00	21	34,795	0.06%
2023/09/06	1	108.00	0	0.00	107.00	1	35,038	0.00%
2023/09/05	3	107.50	3.1	108.16	108.50	-0.1	35,164	0.00%
2023/09/04	2	107.28	8	107.00	107.50	-6	35,576	-0.02%
2023/09/01	1.2	105.50	0.1	106.00	105.50	1.1	35,625	0.00%
2023/08/31	1	105.50	1	106.50	106.50	0	35,862	0.00%
2023/08/28	2	104.50	0	0.00	105.00	2	36,584	0.01%
2023/08/25	0.1	106.50	1	106.50	105.50	-0.9	36,830	0.00%
2023/08/24	1	106.00	0	0.00	106.00	1	37,012	0.00%
2023/08/23	3	106.00	0	0.00	106.50	3	37,332	0.01%
2023/08/22	3	106.00	9	106.50	106.50	-6	37,581	-0.02%
2023/08/21	4	105.75	1	105.00	105.00	3	37,731	0.01%
2023/08/18	1	107.02	8.9	108.69	107.00	-7.9	37,575	-0.02%
2023/08/17	5.2	103.19	6	104.92	106.00	-0.8	36,942	0.00%
2023/08/16	5.1	104.49	0	0.00	104.00	5.1	36,917	0.01%
2023/08/15	2	106.01	0	0.00	106.00	2	36,768	0.01%
2023/08/14	1	106.50	0.1	106.50	106.50	0.9	36,783	0.00%
2023/08/11	0	0.00	1.2	107.83	108.00	-1.2	36,707	0.00%
2023/08/10	0	106.50	0	0.00	107.00	0	36,734	0.00%
2023/08/09	1	106.50	0	0.00	106.50	1	36,859	0.00%
2023/08/08	1	108.00	3	107.17	107.50	-2	36,719	-0.01%
2023/08/07	2	105.25	0	106.50	106.50	2	36,651	0.01%
2023/08/04	2	106.50	10.3	107.12	109.00	-8.3	36,474	-0.02%
2023/08/02	1	104.00	0.4	104.50	105.00	0.6	36,055	0.00%
2023/08/01	0	0.00	1	105.50	105.50	-1	35,949	0.00%
2023/07/31	10	106.30	10	104.33	104.00	0	35,838	0.00%
2023/07/28	0	0.00	27	106.57	107.50	-27	35,459	-0.08%
2023/07/27	19	103.53	7	103.36	103.00	12	35,471	0.03%
2023/07/26	4	102.00	37	102.07	102.00	-33	35,888	-0.09%
2023/07/25	0	0.00	1	100.00	99.70	-1	35,577	0.00%
2023/07/24	8	99.33	0	0.00	99.30	8	35,591	0.02%
2023/07/21	4	100.75	2	102.50	101.00	2	35,463	0.01%
2023/07/20	25	100.18	13.4	100.42	101.00	11.6	35,242	0.03%
2023/07/19	2	99.97	2	98.60	98.10	0	34,939	0.00%
2023/07/18	4	99.00	4.8	99.92	98.60	-0.8	34,607	0.00%
2023/07/17	3	98.60	27	97.77	98.40	-24	34,323	-0.07%
2023/07/14	9	98.31	8	96.90	96.50	1	34,205	0.00%
2023/07/13	13.2	97.13	3	96.87	95.90	10.2	34,165	0.03%
2023/07/12	8.3	101.41	3	100.83	100.50	5.3	33,790	0.02%
2023/07/11	5	103.40	16	103.12	104.00	-11	33,810	-0.03%
2023/07/10	6	105.17	2.2	104.27	104.50	3.9	33,576	0.01%
2023/07/07	8.1	107.43	9.2	107.67	108.00	-1.1	33,543	0.00%
2023/07/06	5.1	106.00	1.1	105.95	106.50	4	33,027	0.01%
2023/07/05	1	104.50	20.6	105.66	107.00	-19.6	32,746	-0.06%
2023/07/04	195.4	108.45	169.3	108.51	105.50	26.1	31,898	0.08%	大買/大賣/
2023/07/03	20	99.36	17.1	99.79	102.50	2.9	28,846	0.01%
2023/06/30	59.3	91.41	28.1	93.01	93.50	31.2	27,771	0.11%
2023/06/29	6.7	154.59	1.8	154.56	155.00	4.9	25,531	0.02%
2023/06/28	7.2	157.76	3	160.67	157.50	4.2	23,792	0.02%
2023/06/27	1	161.50	0.3	161.99	161.00	0.7	23,207	0.00%
2023/06/26	4	159.00	0	0.00	160.00	4	22,956	0.02%
2023/06/21	11.1	159.68	2	159.25	158.00	9.1	22,405	0.04%
2023/06/20	2.2	162.77	9.1	163.57	162.50	-6.9	22,028	-0.03%
2023/06/19	6	163.50	0	0.00	162.00	6	21,797	0.03%
2023/06/16	4.1	165.37	23.1	165.29	166.00	-19	21,478	-0.09%
2023/06/15	4	161.75	19.4	161.95	162.00	-15.4	21,093	-0.07%
2023/06/14	0	0.00	16	160.13	161.50	-16	21,133	-0.08%
2023/06/13	5	156.18	5.1	156.59	157.00	-0.1	21,751	0.00%
2023/06/12	3	153.67	12.5	154.93	155.50	-9.5	23,770	-0.04%
2023/06/09	2	154.25	1	155.00	155.00	1	24,470	0.00%
2023/06/08	2.2	153.09	6.7	154.12	154.00	-4.5	24,993	-0.02%
2023/06/07	3	151.17	1.1	151.50	151.00	1.9	25,857	0.01%
2023/06/06	2.6	151.12	2.8	151.68	151.50	-0.2	26,019	0.00%
2023/06/05	3.4	151.19	2.8	151.13	151.00	0.6	26,045	0.00%
2023/06/02	12.2	152.76	4.3	152.53	152.50	7.9	26,017	0.03%
2023/06/01	2	152.52	0	0.00	153.50	2	26,177	0.01%
2023/05/31	3	153.67	1	156.50	153.00	2	26,502	0.01%
2023/05/30	5.5	154.68	3	155.50	153.50	2.5	26,649	0.01%
2023/05/29	1.1	156.94	13	156.15	157.00	-11.9	26,666	-0.04%
2023/05/26	0	0.00	19.3	152.80	152.50	-19.3	26,727	-0.07%
2023/05/25	3	150.33	1.4	150.57	150.00	1.6	26,905	0.01%
2023/05/23	15	152.37	0.8	151.50	151.50	14.2	27,736	0.05%
2023/05/22	22	153.36	5.2	153.52	153.50	16.8	27,619	0.06%
2023/05/19	9.9	150.59	0.8	151.00	150.50	9.1	27,430	0.03%
2023/05/18	2.3	151.54	1.4	151.71	151.00	0.9	27,342	0.00%
2023/05/17	1	151.50	0	0.00	151.00	1	27,418	0.00%
2023/05/16	8.1	151.68	0	0.00	151.00	8.1	27,540	0.03%
2023/05/15	8.5	149.85	5.2	152.13	152.50	3.3	27,598	0.01%
2023/05/12	0	152.00	1.4	152.43	152.50	-1.4	27,656	-0.01%
2023/05/11	5.3	152.93	0	0.00	151.00	5.3	27,729	0.02%
2023/05/10	0	0.00	4.5	154.24	155.00	-4.5	27,613	-0.02%
2023/05/09	0	0.00	1.2	151.08	151.00	-1.2	27,411	0.00%
2023/05/08	3.3	150.35	0.2	151.00	151.00	3.1	27,731	0.01%
2023/05/05	1.4	151.46	1.2	151.58	151.50	0.2	28,099	0.00%
2023/05/04	1	151.50	2	152.00	150.50	-1	28,367	0.00%
2023/05/03	14.9	150.59	0.2	150.50	150.00	14.7	28,270	0.05%
2023/05/02	12.8	155.96	1	155.00	155.50	11.8	27,680	0.04%
2023/04/28	0.4	162.00	0.2	162.00	161.50	0.2	27,264	0.00%
2023/04/27	4.2	159.15	0	0.00	159.00	4.2	27,278	0.02%
2023/04/26	5.5	159.82	0	0.00	160.00	5.5	27,299	0.02%
2023/04/25	2.2	164.76	1	162.00	162.00	1.2	27,227	0.00%
2023/04/24	4	165.25	0.1	165.00	165.00	3.9	27,297	0.01%
2023/04/21	11.5	168.23	0.1	166.00	166.00	11.4	27,427	0.04%
2023/04/20	2	169.00	3.1	170.66	170.50	-1.1	27,297	0.00%
2023/04/19	5.5	168.95	11.1	169.26	168.00	-5.6	27,522	-0.02%
2023/04/18	13.3	171.78	0	0.00	170.00	13.3	27,398	0.05%
2023/04/17	1.1	172.05	11.3	173.47	174.50	-10.3	27,159	-0.04%
2023/04/14	2.2	168.59	18.4	168.21	170.00	-16.3	26,921	-0.06%
2023/04/13	0.1	165.00	1	167.00	166.50	-0.9	26,615	0.00%
2023/04/12	1	165.50	27.6	166.87	166.50	-26.6	26,726	-0.10%
2023/04/11	1.2	164.51	4.1	164.99	164.50	-2.8	26,529	-0.01%
2023/04/10	4.1	164.53	0	0.00	163.50	4.1	26,684	0.02%
2023/04/07	1.1	160.77	6.1	161.57	163.50	-5	26,603	-0.02%
2023/04/06	5	159.50	2	158.00	158.00	3	26,571	0.01%
2023/03/31	0	0.00	5	160.00	158.50	-5	26,943	-0.02%
2023/03/30	2	159.00	0	0.00	158.00	2	27,792	0.01%
2023/03/29	6	159.33	1	158.50	158.50	5	28,237	0.02%
2023/03/28	0	0.00	1	160.50	160.50	-1	28,697	0.00%
2023/03/27	7.2	158.56	3	159.83	161.00	4.2	29,204	0.01%
2023/03/23	25.1	159.14	17	159.65	159.50	8.1	30,253	0.03%
2023/03/22	6	161.50	0	162.00	161.50	6	30,188	0.02%
2023/03/21	7.1	161.22	6	162.25	160.50	1.1	30,206	0.00%
2023/03/20	21.1	162.21	22	163.91	162.00	-0.9	30,099	0.00%
2023/03/17	13.6	161.48	14	160.57	162.00	-0.4	29,846	0.00%
2023/03/16	35.2	162.71	6	165.67	159.50	29.2	29,571	0.10%
2023/03/15	70.2	175.81	47.1	172.13	167.00	23.1	28,621	0.08%
2023/03/14	8.1	167.12	27.4	169.33	171.00	-19.3	26,668	-0.07%
2023/03/13	12	166.67	19.5	169.02	170.50	-7.5	25,971	-0.03%
2023/03/10	17	165.91	13	165.27	165.00	4	25,495	0.02%
2023/03/09	2	162.50	16	163.78	164.50	-14	24,452	-0.06%
2023/03/08	5	161.90	0	0.00	161.00	5	24,366	0.02%
2023/03/07	2	162.75	3	165.00	166.00	-1	24,298	0.00%
2023/03/06	1	164.00	2	164.25	164.50	-1	24,396	0.00%
2023/03/03	12	159.17	9	161.33	163.00	3	24,567	0.01%
2023/03/02	16	160.34	43.7	159.47	160.50	-27.7	24,620	-0.11%
2023/03/01	2	154.25	3	154.83	156.00	-1	24,421	0.00%
2023/02/24	3	157.00	0	0.00	157.00	3	24,337	0.01%
2023/02/23	8	157.06	11	156.86	158.00	-3	24,160	-0.01%
2023/02/22	6	153.42	2	155.50	152.50	4	23,941	0.02%
2023/02/21	1	149.50	11.3	152.08	155.00	-10.3	23,692	-0.04%
2023/02/20	3	146.50	1	147.00	147.00	2	23,485	0.01%
2023/02/17	5.2	146.38	0	0.00	146.00	5.2	23,860	0.02%
2023/02/16	5	146.40	6	147.58	148.00	-1	24,474	0.00%
2023/02/15	10	147.90	0	0.00	146.50	10	25,323	0.04%
2023/02/14	0	0.00	1.2	147.75	149.00	-1.2	25,695	0.00%
2023/02/13	11.3	143.58	7	143.64	143.50	4.3	25,862	0.02%
2023/02/10	3.2	147.69	1	147.00	147.00	2.2	26,416	0.01%
2023/02/09	2.8	150.61	0	0.00	150.00	2.8	26,872	0.01%
2023/02/08	0.1	151.50	0	0.00	151.50	0.1	27,255	0.00%
2023/02/07	1	150.50	1	151.00	151.00	0	27,677	0.00%
2023/02/06	10.3	152.78	3	151.17	151.00	7.3	28,290	0.03%
2023/02/03	4.6	157.46	12.4	159.58	157.00	-7.8	28,298	-0.03%
2023/02/02	0	0.00	1	154.00	156.00	-1	28,433	0.00%
2023/02/01	1	152.50	1	153.00	152.00	0	28,501	0.00%
2023/01/30	3.3	150.70	0	0.00	150.50	3.3	29,351	0.01%
2023/01/16	14	150.64	12	151.50	151.50	2	29,949	0.01%
2023/01/13	5	152.50	6	152.67	152.50	-1	30,224	0.00%
2023/01/12	15	153.83	7	152.50	152.50	8	31,040	0.03%
2023/01/11	1.2	157.17	2	158.00	156.50	-0.8	31,456	0.00%
2023/01/09	2.3	155.57	0.8	156.00	155.00	1.5	33,062	0.00%
2023/01/06	0	0.00	3	159.00	159.00	-3	33,377	-0.01%
2023/01/05	6	156.75	0	0.00	156.50	6	33,744	0.02%
2023/01/04	13	157.92	1	158.50	156.00	12	34,379	0.03%
2023/01/03	2	160.50	0	0.00	160.00	2	34,692	0.01%
2022/12/30	0.4	161.50	1	164.00	163.00	-0.6	34,774	0.00%
2022/12/29	1	159.00	1	159.00	160.00	0	35,206	0.00%
2022/12/28	7.1	161.49	0.2	159.50	159.00	6.9	35,835	0.02%
2022/12/27	2	162.50	0	0.00	162.50	2	36,335	0.01%
2022/12/26	6	164.50	0	0.00	162.50	6	37,155	0.02%
2022/12/23	5	167.80	0	0.00	167.50	5	37,680	0.01%
2022/12/22	9.1	170.00	11.2	168.17	171.50	-2.1	37,869	-0.01%
2022/12/21	10	165.00	15.6	164.21	164.00	-5.6	37,883	-0.01%
2022/12/20	5.3	159.66	1	161.50	158.50	4.3	38,220	0.01%
2022/12/19	6	164.67	9	162.17	162.00	-3	38,917	-0.01%
2022/12/16	12	164.54	41	161.61	164.00	-29	39,083	-0.07%
2022/12/15	4	156.00	3	156.00	157.00	1	38,991	0.00%
2022/12/14	7	152.79	13	152.50	152.00	-6	39,638	-0.02%
2022/12/13	2	155.50	9	157.17	155.00	-7	40,008	-0.02%
2022/12/12	0	0.00	4.2	154.83	154.50	-4.2	40,766	-0.01%
2022/12/09	10	155.00	14	154.00	154.50	-4	41,625	-0.01%
2022/12/08	2	150.50	1	151.00	151.00	1	42,498	0.00%
2022/12/07	10.1	152.11	4	151.00	151.50	6.1	44,222	0.01%
2022/12/06	14	155.18	2.6	158.27	152.50	11.4	44,704	0.03%
2022/12/05	3	158.17	1	161.00	159.00	2	45,493	0.00%
2022/12/02	6.1	160.07	0	0.00	158.50	6.1	45,703	0.01%
2022/12/01	7	163.14	11	166.18	162.00	-4	46,812	-0.01%
2022/11/30	0	0.00	0	162.00	163.00	0	46,930	0.00%
2022/11/25	8	161.50	4	163.50	160.50	4	48,129	0.01%
2022/11/24	0	0.00	11.1	159.63	161.00	-11.1	48,659	-0.02%
2022/11/23	0	0.00	1	153.50	153.50	-1	48,593	0.00%
2022/11/22	0	0.00	3	150.00	150.50	-3	48,960	-0.01%
2022/11/21	5	148.80	3.2	147.53	147.50	1.8	49,966	0.00%
2022/11/18	2	151.50	1	154.00	150.50	1	50,925	0.00%
2022/11/17	32	154.52	30	155.33	154.00	2	52,546	0.00%
2022/11/15	0	0.00	0.1	156.00	155.00	-0.1	54,115	0.00%
2022/11/14	0	0.00	4.2	154.64	155.50	-4.2	55,197	-0.01%
2022/11/11	12.2	151.68	3	158.00	150.00	9.2	56,578	0.02%
2022/11/10	0	0.00	3.2	150.84	151.00	-3.2	57,418	-0.01%
2022/11/09	6	147.92	0.2	147.63	148.50	5.8	58,833	0.01%
2022/11/08	1	148.50	7.4	148.39	147.50	-6.4	59,257	-0.01%
2022/11/07	8	143.19	1.2	143.08	143.50	6.8	59,292	0.01%
2022/11/04	1	138.50	4.1	138.01	139.00	-3.1	59,938	-0.01%
2022/11/03	3	133.83	0	0.00	135.00	3	60,344	0.00%
2022/11/02	2	137.25	3	139.50	137.00	-1	61,818	0.00%
2022/11/01	2.2	135.14	0	137.50	135.00	2.2	62,196	0.00%
2022/10/31	2	133.25	1	136.50	137.50	1	62,743	0.00%
2022/10/28	1.6	138.00	0	0.00	137.50	1.6	62,905	0.00%
2022/10/27	0.5	138.00	7.4	141.28	142.50	-6.9	63,650	-0.01%
2022/10/26	3	135.33	1	137.50	139.00	2	64,661	0.00%
2022/10/25	1	138.50	5.4	139.62	139.00	-4.4	65,425	-0.01%
2022/10/24	4	139.63	4	140.75	137.50	0	66,456	0.00%
2022/10/21	18	137.75	16	136.47	135.50	2	67,585	0.00%
2022/10/20	4.6	136.98	2	135.75	137.00	2.6	67,859	0.00%
2022/10/19	0	0.00	6	144.92	144.00	-6	68,054	-0.01%
2022/10/18	5	142.60	8	142.06	141.00	-3	68,950	0.00%
2022/10/17	10.2	141.18	4	139.13	140.00	6.2	69,802	0.01%
2022/10/14	3	147.83	11	151.50	152.50	-8	70,879	-0.01%
2022/10/13	17	147.68	14	148.36	144.50	3	71,431	0.00%
2022/10/12	10.6	149.27	2.6	149.58	147.00	8	73,758	0.01%
2022/10/11	0	0.00	6.4	155.33	156.00	-6.4	74,873	-0.01%
2022/10/07	30	155.75	34	154.90	155.50	-4	76,526	-0.01%
2022/10/06	3	151.17	1.2	155.42	155.50	1.8	79,300	0.00%
2022/10/05	23	153.96	30.2	155.82	155.50	-7.2	80,642	-0.01%
2022/10/04	4.2	151.45	2	153.25	150.50	2.2	82,828	0.00%
2022/10/03	6.8	150.15	8.9	151.83	149.50	-2.1	84,746	0.00%
2022/09/30	2	138.75	3.8	141.51	146.00	-1.8	89,404	0.00%
2022/09/29	12.9	146.40	13.2	147.31	144.00	-0.3	92,868	0.00%
2022/09/28	2.2	145.23	1	145.00	144.00	1.2	95,013	0.00%
2022/09/27	29	150.93	30.6	150.40	153.50	-1.6	96,326	0.00%
2022/09/26	14.6	147.68	16.6	149.59	145.50	-2	98,920	0.00%
2022/09/23	23	158.33	22	158.68	158.00	1	101,954	0.00%
2022/09/22	7	161.93	6.1	159.48	156.00	0.9	103,290	0.00%
2022/09/21	4.9	170.27	3	168.50	166.50	1.9	105,540	0.00%
2022/09/20	10.2	172.47	11	171.98	172.50	-0.8	106,936	0.00%
2022/09/19	3.7	174.01	31.7	180.02	169.00	-28	109,423	-0.03%
2022/09/06	3.7	80.54	8.5	80.60	80.80	-4.8	109,750	0.00%
2022/09/05	13	80.38	5	80.20	80.00	8	110,450	0.01%
2022/09/02	20	82.03	26	82.00	79.70	-6	111,134	-0.01%
2022/09/01	13	86.68	0	0.00	86.20	13	110,104	0.01%
2022/08/31	7	86.50	3	86.77	88.30	4	111,154	0.00%
2022/08/30	4	88.00	5	88.30	88.00	-1	110,653	0.00%
2022/08/29	16	87.85	2	87.60	87.90	14	110,637	0.01%
2022/08/26	9	94.03	1	94.40	93.50	8	110,403	0.01%
2022/08/25	6	93.42	3	93.23	93.20	3	110,452	0.00%
2022/08/24	5	92.90	5	94.58	92.10	0	110,843	0.00%
2022/08/23	2	95.40	1	95.50	95.10	1	111,196	0.00%
2022/08/22	9	95.38	4	95.40	95.00	5	111,536	0.00%
2022/08/19	2	98.20	0	0.00	98.00	2	111,307	0.00%
2022/08/18	1	99.10	1	98.40	97.80	0	111,482	0.00%
2022/08/17	3	99.20	27	99.17	98.30	-24	111,900	-0.02%
2022/08/16	17	98.22	3	99.80	97.10	14	112,179	0.01%
2022/08/15	29	100.21	8	100.11	99.50	21	113,986	0.02%
2022/08/12	0	0.00	6	103.83	104.00	-6	113,201	-0.01%
2022/08/11	23	105.43	26	104.35	103.00	-3	114,580	0.00%
2022/08/10	16	104.88	12	103.83	103.00	4	113,853	0.00%
2022/08/09	4	104.88	21	103.62	105.00	-17	113,610	-0.01%
2022/08/08	7.1	100.36	17	100.49	101.00	-9.9	113,561	-0.01%
2022/08/05	17	97.66	39	97.99	99.20	-22	112,786	-0.02%
2022/08/04	0	0.00	2	93.70	94.00	-2	112,735	0.00%
2022/08/03	2	93.70	6	93.75	93.20	-4	113,100	0.00%
2022/08/02	9	93.36	0	0.00	93.30	9	114,082	0.01%
2022/08/01	4	95.45	2	96.50	96.60	2	114,967	0.00%
2022/07/29	0	0.00	36	95.49	95.50	-36	116,058	-0.03%
2022/07/28	19	92.46	0	0.00	92.00	19	116,037	0.02%
2022/07/27	0	0.00	9	93.24	94.00	-9	116,797	-0.01%
2022/07/26	4	91.50	8	91.94	91.70	-4	116,958	0.00%
2022/07/25	14	91.59	0	0.00	92.10	14	117,984	0.01%
2022/07/22	3	94.63	22	94.94	94.20	-19	117,754	-0.02%
2022/07/21	16	91.60	28	92.39	93.00	-12	117,727	-0.01%
2022/07/20	5	90.54	0.2	90.80	89.70	4.8	116,996	0.00%
2022/07/19	4.1	92.08	17.2	92.05	91.60	-13.1	117,778	-0.01%
2022/07/18	4	89.73	6	89.90	89.30	-2	117,285	0.00%
2022/07/15	3.2	89.43	3	90.03	89.30	0.2	117,712	0.00%
2022/07/14	4	89.18	19	89.58	90.60	-15	118,086	-0.01%
2022/07/13	13	89.80	14	88.83	87.10	-1	117,449	0.00%
2022/07/12	11	86.75	11	86.59	86.10	0	116,723	0.00%
2022/07/11	8	92.75	1	92.70	92.30	7	115,616	0.01%
2022/07/08	10	93.00	27	92.79	92.70	-17	115,425	-0.01%
2022/07/07	9	86.07	5	88.00	88.40	4	114,229	0.00%
2022/07/06	8.3	87.14	7	87.54	85.80	1.3	113,418	0.00%
2022/07/05	6	83.48	16	86.00	87.70	-10	112,527	-0.01%
2022/07/04	1	81.30	24	81.07	82.50	-23	110,875	-0.02%
2022/07/01	22.2	83.07	25	84.35	79.80	-2.8	109,978	0.00%
2022/06/30	34	85.76	39	86.18	84.60	-5	108,135	0.00%
2022/06/29	168.4	93.67	57	92.84	89.00	111.4	106,524	0.10%	大買/鉅額交易
2022/06/28	29	107.69	22.5	107.76	108.50	6.5	101,371	0.01%
2022/06/27	9.7	105.89	10	106.35	108.50	-0.3	97,932	0.00%
2022/06/24	13	99.61	5	99.70	98.70	8	96,001	0.01%
2022/06/23	131.1	98.56	137	97.06	96.10	-5.9	95,217	-0.01%	大買/大賣/
2022/06/22	22.6	106.09	18.4	104.10	102.00	4.2	94,380	0.00%
2022/06/21	20.4	111.18	11	109.09	110.00	9.4	91,420	0.01%
2022/06/20	23	114.24	8	113.25	109.50	15	90,332	0.02%
2022/06/17	14	118.57	4	119.75	119.50	10	88,054	0.01%
2022/06/16	21	123.60	20	122.68	119.50	1	87,782	0.00%
2022/06/15	17	130.15	14	130.00	128.00	3	87,290	0.00%
2022/06/14	18	129.47	17	130.85	131.50	1	91,019	0.00%
2022/06/13	44	131.80	24	130.58	130.50	20	98,088	0.02%
2022/06/10	22	138.36	13	139.35	139.00	9	101,235	0.01%
2022/06/09	43.2	140.42	11	140.00	140.00	32.2	103,838	0.03%
2022/06/08	23	144.54	17	145.35	145.50	6	105,150	0.01%
2022/06/07	3	143.33	16	144.91	144.50	-13	108,405	-0.01%
2022/06/06	14	145.46	11	146.14	143.50	3	112,216	0.00%
2022/06/02	10	144.00	25.5	144.50	144.50	-15.5	117,494	-0.01%
2022/06/01	1	142.50	15	143.73	144.50	-14	122,507	-0.01%
2022/05/31	23	143.50	19	141.26	140.50	4	128,602	0.00%
2022/05/30	0.5	145.00	12	144.88	144.00	-11.5	130,969	-0.01%
2022/05/27	1	144.50	36	143.53	144.50	-35	133,139	-0.03%
2022/05/26	1	142.00	1	142.00	142.00	0	135,923	0.00%
2022/05/25	20.1	143.95	18.5	142.45	143.00	1.6	137,580	0.00%
2022/05/24	17	144.85	14	143.11	142.00	3	140,648	0.00%
2022/05/23	27.5	144.45	40	144.28	144.00	-12.5	141,672	-0.01%
2022/05/20	34	136.54	28	136.11	135.00	6	143,505	0.00%
2022/05/19	20	133.85	11	133.86	136.00	9	146,445	0.01%
2022/05/18	18	138.08	20	137.63	137.50	-2	147,550	0.00%
2022/05/17	13	138.19	19	135.82	135.50	-6	148,465	0.00%
2022/05/16	19	139.26	16	138.81	137.50	3	148,528	0.00%
2022/05/13	5.3	143.38	12	143.38	143.50	-6.8	147,529	0.00%
2022/05/12	43.1	142.64	30	141.83	139.00	13.1	148,790	0.01%
2022/05/11	36	146.90	4	147.50	144.50	32	149,339	0.02%
2022/05/10	48.4	147.31	30	148.22	149.00	18.4	149,834	0.01%
2022/05/09	22.1	149.27	2	149.25	147.00	20.1	149,854	0.01%
2022/05/06	14.3	153.09	8	152.00	154.00	6.3	151,677	0.00%
2022/05/05	22.2	152.90	40	151.89	152.50	-17.9	151,966	-0.01%
2022/05/04	29	151.10	40	151.18	151.50	-11	151,229	-0.01%
2022/05/03	6	145.17	5	145.80	146.50	1	151,034	0.00%
2022/04/29	24	142.10	64.8	143.49	145.00	-40.8	152,395	-0.03%
2022/04/28	32	139.81	16	141.06	138.00	16	153,466	0.01%
2022/04/27	4	137.25	9	138.28	140.00	-5	153,629	0.00%
2022/04/26	18.5	140.42	7	140.86	139.00	11.5	154,336	0.01%
2022/04/25	36	140.93	6.1	140.66	139.50	29.9	154,956	0.02%
2022/04/22	18	147.56	22.6	146.78	147.50	-4.6	154,411	0.00%
2022/04/21	27	146.48	24	145.92	145.50	3	155,375	0.00%
2022/04/20	171	143.91	158.1	142.54	143.50	12.9	155,690	0.01%	大買/大賣/
2022/04/19	12	141.50	21	141.52	141.50	-9	156,662	-0.01%
2022/04/18	9	138.94	2	138.50	138.00	7	157,249	0.00%
2022/04/15	9	139.83	39.1	140.97	141.50	-30.1	158,579	-0.02%
2022/04/14	21	140.40	26	139.90	138.00	-5	159,052	0.00%
2022/04/13	25.1	138.74	40	138.71	140.00	-14.9	159,379	-0.01%
2022/04/12	15.1	133.47	11	134.59	134.50	4.1	158,970	0.00%
2022/04/11	44	136.74	17.2	136.88	136.00	26.8	158,820	0.02%
2022/04/08	31.4	134.35	54.7	134.46	135.50	-23.3	160,447	-0.01%
2022/04/07	19.7	130.00	12	130.96	128.50	7.7	160,256	0.00%
2022/04/06	15	133.83	9	133.89	133.50	6	160,346	0.00%
2022/04/01	122	136.95	126.1	137.48	138.50	-4.1	161,153	0.00%	大買/大賣/
2022/03/31	0	0.00	11	135.36	135.00	-11	160,612	-0.01%
2022/03/30	29.3	135.29	40.7	135.01	135.00	-11.4	160,879	-0.01%
2022/03/29	36.4	136.09	31.5	135.78	135.00	4.9	160,807	0.00%
2022/03/28	11	129.64	37.5	131.48	133.00	-26.5	160,703	-0.02%
2022/03/25	45.1	135.11	33.1	133.73	132.50	12.1	160,740	0.01%
2022/03/24	20.5	141.85	11	141.77	140.50	9.5	159,508	0.01%
2022/03/23	32	144.19	63	143.10	143.50	-31	159,913	-0.02%
2022/03/22	37	144.05	3	142.50	142.50	34	160,671	0.02%
2022/03/21	22	141.52	38	142.87	144.50	-16	161,414	-0.01%
2022/03/18	50.9	141.32	29	141.36	141.00	21.9	162,524	0.01%
2022/03/17	82.4	143.21	111.1	145.06	146.50	-28.7	161,352	-0.02%	大賣/
2022/03/16	130.8	152.64	66.1	148.31	143.00	64.7	159,444	0.04%	大買/
2022/03/15	189.7	160.50	156	158.98	158.00	33.7	152,784	0.02%	大買/大賣/
2022/03/14	108	163.81	121	164.43	164.50	-13	151,725	-0.01%	大買/大賣/
2022/03/11	72	158.25	75.2	157.99	160.00	-3.2	152,733	0.00%
2022/03/10	266.3	157.78	248.1	159.47	156.00	18.2	153,533	0.01%	大買/大賣/
2022/03/09	30	153.27	53.1	154.32	156.00	-23.1	153,264	-0.02%
2022/03/08	155.3	143.86	129	146.23	147.00	26.3	154,489	0.02%	大買/大賣/
2022/03/07	57	154.47	13	155.46	151.00	44	149,636	0.03%
2022/03/04	363.3	162.92	394.5	166.24	159.00	-31.3	146,034	-0.02%	大買/大賣/
2022/03/03	343.6	159.54	408	155.77	160.50	-64.4	141,629	-0.05%	大買/大賣/
2022/03/02	176.2	152.98	195.2	151.93	151.50	-19	141,292	-0.01%	大買/大賣/
2022/03/01	37.2	149.81	74	148.25	150.50	-36.8	141,164	-0.03%
2022/02/25	139	144.89	117.3	144.49	143.50	21.7	138,574	0.02%	大買/大賣/
2022/02/24	98.1	144.86	70	144.03	141.50	28.1	137,892	0.02%
2022/02/23	56.1	145.96	124.1	146.07	145.00	-68	135,778	-0.05%	大賣/
2022/02/22	387	137.91	380.2	142.14	142.50	6.8	135,360	0.01%	大買/大賣/
2022/02/21	364.2	146.55	403.1	145.41	147.00	-38.9	132,479	-0.03%	大買/大賣/
2022/02/18	45.1	140.78	67	136.73	141.50	-21.9	130,913	-0.02%
2022/02/17	43	134.08	45	134.60	133.50	-2	130,341	0.00%
2022/02/16	124	133.64	125	134.09	133.50	-1	130,324	0.00%	大買/大賣/
2022/02/15	29.1	131.73	34	131.97	132.00	-4.9	131,615	0.00%
2022/02/14	213	131.79	214	133.02	130.00	-1	135,142	0.00%	大買/大賣/
2022/02/11	14	133.25	23	132.50	131.50	-9	135,823	-0.01%
2022/02/10	120	132.59	137	130.91	132.00	-17	137,310	-0.01%	大買/大賣/
2022/02/09	146.1	129.37	140	130.52	129.00	6.1	141,333	0.00%	大買/大賣/
2022/02/08	74.2	127.58	100.1	127.73	129.00	-25.9	142,570	-0.02%
2022/02/07	38	123.26	39	119.62	124.00	-1	142,448	0.00%
2022/01/26	13	113.12	16	113.22	113.00	-3	145,182	0.00%
2022/01/25	13.5	112.07	8	110.38	110.00	5.5	146,927	0.00%
2022/01/24	37	112.51	37	114.61	115.00	0	147,622	0.00%
2022/01/21	51	118.36	2.2	117.82	115.50	48.8	148,843	0.03%
2022/01/20	1	124.00	3	123.50	124.00	-2	147,911	0.00%
2022/01/19	43	124.16	32	125.72	122.50	11	148,513	0.01%
2022/01/18	50	127.29	47	126.81	127.00	3	148,700	0.00%
2022/01/17	29	128.17	7	127.07	127.00	22	150,741	0.01%
2022/01/14	14	127.68	13	128.15	132.00	1	151,250	0.00%
2022/01/13	34	129.18	25	128.22	126.00	9	150,441	0.01%
2022/01/12	17.2	129.65	6	133.17	128.50	11.2	150,664	0.01%
2022/01/11	71	136.57	62	136.14	134.00	9	150,372	0.01%
2022/01/10	36	137.86	25	138.70	136.50	11	153,323	0.01%
2022/01/07	25	141.76	5	141.50	140.50	20	153,391	0.01%
2022/01/06	12.1	142.95	21	142.17	143.00	-8.9	155,682	-0.01%
2022/01/05	22.5	142.61	17	142.29	141.00	5.5	157,420	0.00%
2022/01/04	35	139.80	27	139.35	140.50	8	160,365	0.00%
2022/01/03	39.5	137.37	31.1	137.88	139.50	8.4	161,661	0.01%
2021/12/30	40	142.58	15	142.30	142.50	25	162,803	0.02%
2021/12/29	18	145.61	13.2	144.63	144.00	4.8	165,151	0.00%
2021/12/28	45	143.46	55	143.65	143.50	-10	169,330	-0.01%
2021/12/27	3	139.50	7	139.50	139.50	-4	172,634	0.00%
2021/12/24	8	139.44	3	140.17	139.00	5	177,210	0.00%
2021/12/23	0	0.00	5	141.50	139.00	-5	177,626	0.00%
2021/12/22	23	140.96	1	140.00	140.00	22	178,829	0.01%
2021/12/21	20.1	138.73	24	139.88	141.50	-3.9	180,705	0.00%
2021/12/20	20	139.33	15	141.00	139.00	5	182,485	0.00%
2021/12/17	43	141.72	40	142.26	140.50	3	184,112	0.00%
2021/12/16	29.1	139.54	37	140.95	141.00	-7.9	183,615	0.00%
2021/12/15	23	135.39	34	135.88	138.00	-11	183,159	-0.01%
2021/12/14	56.1	136.27	43	135.95	133.00	13.1	183,106	0.01%
2021/12/13	74	141.19	17	141.59	140.00	57	181,061	0.03%
2021/12/10	32	141.38	22.1	141.66	140.00	9.9	182,663	0.01%
2021/12/09	47.9	144.32	58	144.47	146.00	-10.2	182,805	-0.01%
2021/12/08	46.1	147.04	39.9	146.68	143.50	6.2	183,955	0.00%
2021/12/07	44	143.35	53.2	143.96	144.00	-9.2	183,428	-0.01%
2021/12/06	30	138.88	33	140.00	141.00	-3	181,188	0.00%
2021/12/03	48.1	135.05	62	134.75	133.50	-13.9	180,240	-0.01%
2021/12/02	37	129.36	90.1	129.63	133.00	-53.1	181,513	-0.03%
2021/12/01	22	124.23	15	124.90	124.50	7	179,276	0.00%
2021/11/30	10	123.25	31	124.08	124.50	-21	181,460	-0.01%
2021/11/29	36	120.50	52.2	121.77	120.00	-16.2	182,714	-0.01%
2021/11/26	82	121.63	56	120.07	118.50	26	184,621	0.01%
2021/11/25	21	122.48	101.1	124.68	124.50	-80.1	183,392	-0.04%	大賣/
2021/11/24	24	119.46	16	119.19	120.00	8	181,941	0.00%
2021/11/23	26	120.35	12.2	120.30	119.50	13.8	182,953	0.01%
2021/11/22	25	119.72	48	120.47	119.50	-23	184,329	-0.01%
2021/11/19	52	118.40	22	118.70	117.00	30	185,580	0.02%
2021/11/18	14.2	119.04	63	120.04	119.00	-48.8	189,398	-0.03%
2021/11/17	81	117.14	32	118.59	117.00	49	192,811	0.03%
2021/11/16	13	113.38	56	115.54	119.50	-43	193,997	-0.02%
2021/11/15	15	112.27	41	114.41	112.00	-26	196,466	-0.01%
2021/11/12	62	111.06	67	111.87	111.50	-5	199,268	0.00%
2021/11/11	107	116.80	59.5	119.70	109.50	47.5	198,947	0.02%	大買/
2021/11/10	46	121.83	36	122.29	120.00	10	197,060	0.01%
2021/11/09	121.3	123.37	129	122.90	122.00	-7.7	197,592	0.00%	大買/大賣/
2021/11/08	126.2	118.45	95	119.13	124.00	31.2	198,679	0.02%	大買/
2021/11/05	85	110.69	123.1	110.87	114.00	-38.1	201,236	-0.02%	大賣/
2021/11/04	103	112.31	79.1	114.42	109.50	23.9	204,910	0.01%	大買/
2021/11/03	59	110.19	67	111.40	112.00	-8	206,410	0.00%
2021/11/02	17	103.85	119	104.71	105.00	-102	209,357	-0.05%	大賣/鉅額交易
2021/11/01	48	101.49	26	102.19	100.50	22	210,903	0.01%
2021/10/29	8	96.81	49	98.23	99.50	-41	213,497	-0.02%
2021/10/28	36	94.57	36	94.74	93.20	0	219,262	0.00%
2021/10/27	35	93.55	17	93.30	92.80	18	228,121	0.01%
2021/10/26	44	95.14	66	95.40	95.10	-22	239,233	-0.01%
2021/10/25	25	94.92	72	93.13	95.30	-47	246,483	-0.02%
2021/10/22	54	90.80	49.2	90.60	89.20	4.9	254,186	0.00%
2021/10/21	10	92.81	12	93.30	92.20	-2	260,530	0.00%
2021/10/20	18	93.02	10	92.88	91.40	8	265,268	0.00%
2021/10/19	29	93.26	26	93.40	91.70	3	272,326	0.00%
2021/10/18	44	88.95	47.5	88.97	92.40	-3.5	280,299	0.00%
2021/10/15	18	94.59	10	94.09	93.90	8	286,315	0.00%
2021/10/14	40	95.33	47	95.20	95.30	-7	284,975	0.00%
2021/10/13	31	93.55	53.1	93.90	92.90	-22.1	281,702	-0.01%
2021/10/12	79.2	94.16	68.1	91.48	90.50	11.1	279,732	0.00%
2021/10/08	49	101.57	39	100.77	100.00	10	276,342	0.00%
2021/10/07	32	102.92	39.2	104.20	102.50	-7.2	276,157	0.00%
2021/10/06	40.3	100.41	49	99.03	97.80	-8.7	273,216	0.00%
2021/10/05	50.1	100.22	48	100.66	103.00	2.1	270,476	0.00%
2021/10/04	65.2	106.13	27.7	106.22	102.50	37.5	266,654	0.01%
2021/10/01	74.7	117.29	40	115.31	113.50	34.7	262,828	0.01%
2021/09/30	12	124.42	14	125.54	126.00	-2	258,955	0.00%
2021/09/29	40	124.28	19	124.42	123.00	21	266,397	0.01%
2021/09/28	58.6	126.40	37	126.41	125.50	21.6	272,286	0.01%
2021/09/27	83	134.81	52	132.89	131.50	31	278,548	0.01%
2021/09/24	15	130.60	49.6	133.17	134.00	-34.6	277,910	-0.01%
2021/09/23	4	128.50	14	128.14	127.50	-10	276,862	0.00%
2021/09/22	10	125.00	28	124.25	125.00	-18	278,003	-0.01%
2021/09/17	10	127.70	23	127.65	128.00	-13	278,093	0.00%
2021/09/16	9	124.17	13	125.08	124.00	-4	278,408	0.00%
2021/09/15	31	121.35	43	123.95	124.50	-12	279,439	0.00%
2021/09/14	89.2	128.23	40.1	124.12	123.50	49.1	279,133	0.02%
2021/09/13	22.1	134.31	17.3	134.90	132.00	4.8	278,137	0.00%
2021/09/10	21	127.24	49	129.74	133.50	-28	277,324	-0.01%
2021/09/09	17	126.12	11	126.95	126.50	6	276,395	0.00%
2021/09/08	27.5	126.39	30	126.48	126.00	-2.5	282,336	0.00%
2021/09/07	33.1	124.64	80.5	126.05	128.00	-47.4	296,157	-0.02%
2021/09/06	74	122.01	59	122.47	118.00	15	300,566	0.00%
2021/09/03	40	125.80	17	125.21	125.50	23	306,502	0.01%
2021/09/02	43.5	126.66	44	129.49	129.50	-0.5	310,347	0.00%
2021/09/01	99.6	130.65	63	129.85	128.50	36.6	315,029	0.01%
2021/08/31	27	139.15	16	137.22	136.00	11	315,876	0.00%
2021/08/30	32	141.80	15	140.67	140.00	17	324,773	0.01%
2021/08/27	39	142.10	35	141.81	141.00	4	330,529	0.00%
2021/08/26	48.1	141.74	35	142.29	142.50	13.1	337,701	0.00%
2021/08/25	8	140.56	24	142.19	144.00	-16	346,126	0.00%
2021/08/24	48.2	143.26	25.6	140.88	140.00	22.6	351,799	0.01%
2021/08/23	25	142.42	68	142.71	144.00	-43	356,981	-0.01%
2021/08/20	30.3	131.57	67	130.86	132.50	-36.7	363,044	-0.01%
2021/08/19	70	132.72	40.2	131.71	128.00	29.8	368,882	0.01%
2021/08/18	27	128.24	54.1	130.76	136.00	-27.1	373,418	-0.01%
2021/08/17	48.1	130.11	17.1	127.32	126.50	31	379,697	0.01%
2021/08/16	22.1	131.38	47.2	131.98	130.50	-25.1	389,123	-0.01%
2021/08/13	44	136.02	33	136.05	130.50	11	396,226	0.00%
2021/08/12	19	133.11	30.1	133.81	137.00	-11.1	405,746	0.00%
2021/08/11	132	134.69	110	133.75	132.00	22	407,695	0.01%	大買/大賣/
2021/08/10	100	144.25	61	143.21	139.50	39	403,656	0.01%
2021/08/09	51	144.60	47	144.38	142.50	4	405,351	0.00%
2021/08/06	60	142.39	101	144.82	142.00	-41	410,188	-0.01%	大賣/
2021/08/05	52.2	140.34	43	139.81	138.50	9.2	410,472	0.00%
2021/08/04	36	142.90	37	142.80	143.50	-1	413,241	0.00%
2021/08/03	69.2	142.09	63	141.49	141.00	6.2	422,017	0.00%
2021/08/02	62.1	130.12	81.1	133.34	141.50	-19	419,806	0.00%
2021/07/30	133.4	140.55	67	142.25	132.00	66.4	414,783	0.02%	大買/
2021/07/29	66.3	137.43	89	139.60	144.50	-22.7	409,169	-0.01%
2021/07/28	68.1	124.98	130.3	124.33	131.50	-62.2	407,561	-0.02%	大賣/
2021/07/27	75.1	130.52	66.2	132.71	126.50	9	407,672	0.00%
2021/07/26	96.3	147.19	64.1	143.26	140.50	32.3	408,233	0.01%
2021/07/23	32.1	148.47	89.7	149.25	154.00	-57.6	407,402	-0.01%
2021/07/22	123.6	146.11	132	144.10	143.50	-8.4	404,660	0.00%	大買/大賣/
2021/07/21	165	162.89	60.2	162.28	155.00	104.8	404,151	0.03%	大買/鉅額交易
2021/07/20	7	176.57	0	0.00	169.50	7	400,099	0.00%
2021/07/19	8.3	188.21	1	186.00	186.00	7.3	408,762	0.00%
2021/07/16	27.2	172.52	1	179.00	178.50	26.2	420,744	0.01%
2021/07/15	0	0.00	2	163.00	163.00	-2	426,675	0.00%
2021/07/14	11.2	149.08	16	151.41	148.50	-4.8	431,418	0.00%
2021/07/13	7	172.93	12	168.50	165.00	-5	436,403	0.00%
2021/07/12	2.2	184.41	4	184.88	183.00	-1.8	440,608	0.00%
2021/07/09	18.1	189.19	4	187.00	187.00	14.1	444,332	0.00%
2021/07/08	37.1	185.26	33.4	187.33	207.50	3.7	453,132	0.00%
2021/07/07	30.1	210.70	2	216.75	202.00	28.1	458,714	0.01%
2021/07/06	101	224.61	102.8	224.70	224.00	-1.7	463,239	0.00%	大買/大賣/
2021/07/05	78.4	206.56	112.5	209.77	217.00	-34.1	460,933	-0.01%	大賣/
2021/07/02	207.7	210.99	88	207.71	206.50	119.7	457,561	0.03%	大買/鉅額交易
2021/07/01	53.6	206.05	26	204.38	213.00	27.6	454,472	0.01%
2021/06/30	32.6	188.67	69.2	188.35	197.00	-36.6	460,040	-0.01%
2021/06/29	40.4	180.41	12.1	179.30	179.50	28.3	463,620	0.01%
2021/06/28	13.2	171.39	28.3	170.88	176.00	-15.1	466,807	0.00%
2021/06/25	18.4	155.02	37.4	157.29	160.00	-19	467,678	0.00%
2021/06/24	16.1	141.76	41.1	147.24	152.00	-25	469,148	-0.01%
2021/06/23	113.6	144.24	27.3	141.55	138.50	86.3	470,103	0.02%	大買/
2021/06/22	24.1	156.16	47	158.39	153.50	-22.9	472,134	0.00%
2021/06/21	48.2	149.02	35.1	149.50	152.00	13.2	474,523	0.00%
2021/06/18	19	136.47	42	139.60	140.00	-23	481,844	0.00%
2021/06/17	90.2	132.46	64	132.84	136.50	26.2	486,053	0.01%
2021/06/16	246.4	139.65	149	140.37	133.50	97.4	482,407	0.02%	大買/大賣/
2021/06/15	45	130.41	62.4	131.45	136.00	-17.4	469,049	0.00%
2021/06/11	34.3	120.06	72.1	120.25	124.00	-37.8	462,202	-0.01%
2021/06/10	81.1	113.28	60	114.00	113.50	21.1	455,798	0.00%
2021/06/09	72	117.28	68	118.35	116.00	4	452,231	0.00%
2021/06/08	34	113.49	54.2	114.02	115.50	-20.2	447,647	0.00%
2021/06/07	196.6	110.64	82	113.14	110.50	114.6	445,887	0.03%	大買/鉅額交易
2021/06/04	93.3	118.59	107	119.23	116.50	-13.7	437,397	0.00%	大賣/
2021/06/03	24	114.17	49	116.61	119.00	-25	432,526	-0.01%
2021/06/02	120.1	112.36	95	110.77	110.50	25.1	425,638	0.01%	大買/
2021/06/01	86	101.75	117	105.54	108.00	-31	416,036	-0.01%	大賣/
2021/05/31	133.3	100.93	111	102.01	98.60	22.3	408,878	0.01%	大買/大賣/
2021/05/28	68	91.76	259	91.77	96.40	-191	400,305	-0.05%	大賣/鉅額交易
2021/05/27	93.1	87.40	99	88.05	87.70	-6	393,426	0.00%
2021/05/26	92	83.96	120	84.49	85.60	-28	387,304	-0.01%	大賣/
2021/05/25	178	83.57	91.5	84.17	82.40	86.5	379,915	0.02%	大買/
2021/05/24	212	88.02	148	88.39	86.40	64	373,220	0.02%	大買/大賣/
2021/05/21	24.8	82.10	113	83.54	84.70	-88.2	366,431	-0.02%	大賣/
2021/05/20	219	78.83	151	78.57	77.00	68	363,426	0.02%	大買/大賣/
2021/05/19	31	73.96	50	75.67	76.30	-19	353,990	-0.01%
2021/05/18	9	67.07	21	67.82	69.40	-12	354,300	0.00%
2021/05/17	48	66.11	104	66.42	63.10	-56	355,083	-0.02%	大賣/
2021/05/14	74	74.03	27	72.77	70.10	47	348,929	0.01%
2021/05/13	44.1	78.73	32	78.27	77.50	12.1	341,630	0.00%
2021/05/12	142	88.17	12	92.22	86.10	130	339,909	0.04%	大買/鉅額交易
2021/05/11	229.1	94.01	179.2	95.96	95.60	49.9	338,553	0.01%	大買/大賣/
2021/05/10	36	90.98	86	91.58	93.50	-50	328,422	-0.02%
2021/05/07	21	82.68	22.8	83.55	85.00	-1.8	325,581	0.00%
2021/05/06	101	83.06	73	83.89	81.10	28	323,968	0.01%	大買/
2021/05/05	120	77.78	104	79.76	79.90	16	320,740	0.00%	大買/大賣/
2021/05/04	77	83.07	95.4	79.09	78.00	-18.4	317,797	-0.01%
2021/05/03	97	85.11	112	84.15	86.60	-15	313,206	0.00%	大賣/
2021/04/29	78	75.98	55	75.87	79.00	23	311,289	0.01%
2021/04/28	103.4	78.82	104	76.99	76.80	-0.6	313,044	0.00%	大買/大賣/
2021/04/27	67	78.82	68	78.91	77.50	-1	314,226	0.00%
2021/04/26	63	74.25	42	75.18	76.80	21	312,603	0.01%
2021/04/23	70	71.84	49.5	71.62	69.90	20.5	315,745	0.01%
2021/04/22	137	77.02	44	80.08	72.90	93	315,593	0.03%	大買/
2021/04/21	59	72.99	36	73.80	75.90	23	308,666	0.01%
2021/04/20	44	68.06	83	68.24	69.00	-39	309,304	-0.01%
2021/04/19	40	67.87	59	68.41	68.00	-19	313,097	-0.01%
2021/04/16	23	60.87	25	60.56	63.30	-2	312,672	0.00%
2021/04/15	55	59.46	19	59.34	59.00	36	316,287	0.01%
2021/04/14	63	58.62	36	57.60	59.90	27	324,475	0.01%
2021/04/13	24	56.25	36	57.44	56.90	-12	323,391	0.00%
2021/04/12	5	53.84	36	54.30	55.00	-31	325,158	-0.01%
2021/04/09	59	50.53	56	50.13	50.00	3	327,887	0.00%
2021/04/08	27	51.60	19	51.52	52.30	8	328,861	0.00%
2021/04/07	29	49.98	21	50.83	50.50	8	330,502	0.00%
2021/04/06	26	48.13	24	47.73	49.50	2	339,217	0.00%
2021/04/01	21	47.34	44	47.41	47.90	-23	334,420	-0.01%
2021/03/31	11.5	45.63	31	45.74	45.50	-19.5	335,169	-0.01%
2021/03/30	6	44.06	7	43.80	43.80	-1	332,613	0.00%
2021/03/29	11	43.97	36	44.03	43.80	-25	334,642	-0.01%
2021/03/26	1	43.40	3	42.00	43.05	-2	338,151	0.00%
2021/03/25	109	42.33	83	42.08	41.70	26	342,399	0.01%	大買/
2021/03/24	34	43.09	75.5	42.82	43.70	-41.5	344,151	-0.01%
2021/03/23	95	44.75	91	44.57	42.75	4	341,620	0.00%
2021/03/22	41	45.49	107.2	45.41	45.85	-66.2	335,637	-0.02%	大賣/
2021/03/19	66	41.93	33	42.18	41.70	33	335,053	0.01%
2021/03/18	1	40.65	23	40.98	41.65	-22	336,025	-0.01%
2021/03/17	4	39.93	21	39.94	40.10	-17	338,081	-0.01%
2021/03/16	41.2	39.63	55	39.72	39.60	-13.9	340,095	0.00%
2021/03/15	19	39.43	21	39.61	40.00	-2	343,638	0.00%
2021/03/12	21	38.88	38	38.88	38.80	-17	346,068	0.00%
2021/03/11	19	38.58	19	38.97	38.15	0	345,247	0.00%
2021/03/10	32	38.14	43	38.11	38.05	-11	343,580	0.00%
2021/03/09	11	37.82	22	37.73	38.40	-11	342,793	0.00%
2021/03/08	8	37.96	8	38.11	37.35	0	342,626	0.00%
2021/03/05	25	37.40	12	37.40	37.30	13	343,254	0.00%
2021/03/04	7	37.42	0	0.00	37.30	7	344,270	0.00%
2021/03/03	46	36.92	53.8	37.20	38.05	-7.8	345,435	0.00%
2021/03/02	57	38.06	65	38.05	36.50	-8	347,418	0.00%
2021/02/26	19	36.86	13	37.93	37.95	6	346,878	0.00%
2021/02/25	6	37.58	26	37.73	37.65	-20	346,065	-0.01%
2021/02/24	73	37.22	45	37.80	36.75	28	346,653	0.01%
2021/02/23	19	38.93	22	39.08	38.35	-3	345,278	0.00%
2021/02/22	2	39.25	67	39.41	39.40	-65	343,575	-0.02%
2021/02/19	38.4	37.11	15	37.08	36.85	23.4	341,444	0.01%
2021/02/18	69	37.66	53	37.98	37.45	16	340,564	0.00%
2021/02/17	159	36.49	192.2	35.70	36.70	-33.2	334,836	-0.01%	大買/大賣/
2021/02/05	11	33.74	16	34.03	33.70	-5	333,779	0.00%
2021/02/04	28	33.86	36	33.70	33.95	-8	333,977	0.00%
2021/02/03	152	34.47	139	34.33	33.55	13	335,365	0.00%	大買/大賣/
2021/02/02	42	32.99	95	32.85	34.10	-53	334,637	-0.02%
2021/02/01	94	31.26	108	31.22	31.20	-14	332,819	0.00%	大賣/
2021/01/29	167	32.18	105	32.13	31.20	62	331,287	0.02%	大買/大賣/
2021/01/28	99	32.29	130	32.76	33.20	-31	329,188	-0.01%	大賣/
2021/01/27	41.2	33.03	13	32.56	32.45	28.2	326,737	0.01%
2021/01/26	70	34.16	39	34.41	33.65	31	324,290	0.01%
2021/01/25	59	36.04	80	36.00	35.35	-21	321,731	-0.01%
2021/01/22	84	33.75	154.2	33.25	35.00	-70.2	317,020	-0.02%	大賣/
2021/01/21	77	31.79	137.4	32.33	32.10	-60.4	311,919	-0.02%	大賣/
2021/01/20	130	30.93	110	30.84	30.45	20	307,578	0.01%	大買/大賣/
2021/01/19	71.5	33.25	75	33.76	32.00	-3.5	301,961	0.00%
2021/01/18	65	33.47	96	33.57	34.00	-31	298,582	-0.01%
2021/01/15	209	34.95	40	34.98	34.25	169	291,543	0.06%	大買/鉅額交易
2021/01/14	54	38.53	50	38.71	38.05	4	282,872	0.00%
2021/01/13	141	38.14	92	38.18	37.45	49	277,868	0.02%	大買/
2021/01/12	156	40.46	120	39.83	38.55	36	271,214	0.01%	大買/大賣/
2021/01/11	52	41.94	77	42.09	42.65	-25	263,335	-0.01%
2021/01/08	74	39.04	87	39.49	40.30	-13	258,827	-0.01%
2021/01/07	88	39.25	58	39.59	38.45	30	251,081	0.01%
2021/01/06	152	44.19	48	43.67	42.55	104	239,427	0.04%	大買/鉅額交易
2021/01/05	61	44.32	95	43.92	45.50	-34	232,855	-0.01%
2021/01/04	28	43.37	22	44.06	44.75	6	225,311	0.00%
2020/12/31	40	39.03	103	39.24	40.70	-63	217,707	-0.03%	大賣/
2020/12/30	71	37.91	27	38.23	38.20	44	211,301	0.02%
2020/12/29	147	38.69	74	39.04	38.35	73	206,347	0.04%	大買/
2020/12/28	26	35.60	10.5	36.56	36.75	15.5	193,655	0.01%
2020/12/25	38	33.08	52	33.16	33.45	-14	191,484	-0.01%
2020/12/24	6	31.11	7	31.31	31.00	-1	186,562	0.00%
2020/12/23	46	30.54	119	29.73	30.70	-73	184,624	-0.04%	大賣/
2020/12/22	75	31.17	22	32.15	30.20	53	182,936	0.03%
2020/12/21	99.5	32.94	6	31.68	32.55	93.5	178,077	0.05%
2020/12/18	22	30.32	73	30.21	30.60	-51	174,642	-0.03%
2020/12/17	38	29.41	33	29.54	29.50	5	169,195	0.00%
2020/12/16	47	29.40	23	29.07	29.65	24	168,328	0.01%
2020/12/15	92	29.21	64	29.35	28.65	28	165,748	0.02%
2020/12/14	25	28.11	44	28.44	29.45	-19	161,575	-0.01%
2020/12/11	92	27.58	51	27.20	27.15	41	159,719	0.03%
2020/12/10	46	29.00	32	28.54	28.90	14	156,348	0.01%
2020/12/09	91	28.07	90	28.09	28.50	1	157,119	0.00%
2020/12/08	16.7	26.01	30	26.29	26.65	-13.3	154,716	-0.01%
2020/12/07	1	24.50	1	23.95	24.25	0	149,613	0.00%
2020/12/04	19	24.41	7	24.34	24.20	12	148,675	0.01%
2020/12/03	3	24.88	1	24.75	24.75	2	148,725	0.00%
2020/12/02	116	24.62	120	24.73	24.65	-4	150,359	0.00%	大買/大賣/
2020/12/01	42	24.20	35	24.36	24.30	7	149,880	0.00%
2020/11/30	53.3	25.11	32	25.17	24.70	21.3	148,944	0.01%
2020/11/27	83	24.97	94	24.82	25.10	-11	147,374	-0.01%
2020/11/26	20	24.31	10	24.53	24.65	10	146,402	0.01%
2020/11/25	16	23.91	12	24.24	23.85	4	145,358	0.00%
2020/11/24	15	23.26	2	23.63	23.15	13	142,622	0.01%
2020/11/23	1	23.00	2	23.30	23.45	-1	141,379	0.00%
2020/11/20	7	22.35	3	22.42	22.55	4	141,017	0.00%
2020/11/19	8	21.96	2	22.15	21.95	6	142,743	0.00%
2020/11/18	14	22.01	22	21.99	22.50	-8	140,647	-0.01%
2020/11/17	8	20.45	9	21.09	21.10	-1	137,819	0.00%
2020/11/16	0	0.00	3	20.30	20.50	-3	138,620	0.00%
2020/11/13	7	20.11	21	20.53	20.10	-14	139,438	-0.01%
2020/11/12	8	19.81	7	19.61	19.50	1	138,375	0.00%
2020/11/11	11	19.84	6	19.52	20.20	5	138,779	0.00%
2020/11/10	8	21.03	2	20.75	19.95	6	137,101	0.00%
2020/11/09	51	21.40	104	21.36	21.70	-53	131,851	-0.04%	大賣/
2020/11/06	0	0.00	15	19.97	20.35	-15	128,364	-0.01%
2020/11/05	51	20.19	66	19.64	19.80	-15	127,834	-0.01%
2020/11/04	5	19.83	3	19.77	19.80	2	126,762	0.00%
2020/11/02	66	19.33	54	19.11	19.20	12	124,190	0.01%
2020/10/30	55	18.83	1	19.15	18.90	54	121,735	0.04%
2020/10/28	17	19.10	0	0.00	18.80	17	117,910	0.01%
2020/10/27	0	0.00	2	19.55	19.65	-2	115,403	0.00%
2020/10/26	12	19.65	21	19.59	19.80	-9	113,934	-0.01%
2020/10/23	1	18.80	13	18.50	18.60	-12	109,416	-0.01%
2020/10/20	0	0.00	14	17.76	17.95	-14	105,733	-0.01%
2020/10/19	3	17.85	0	0.00	17.85	3	104,644	0.00%
2020/10/16	2	17.80	10	17.70	17.65	-8	103,316	-0.01%
2020/10/15	0	0.00	10	17.47	17.50	-10	101,167	-0.01%
2020/10/14	1	17.15	1	17.05	17.15	0	99,905	0.00%
2020/10/13	10	17.00	5	16.86	17.00	5	98,781	0.01%
2020/10/08	0	0.00	5	16.46	16.65	-5	95,101	-0.01%
2020/10/07	4	16.70	0	0.00	16.65	4	94,341	0.00%
2020/10/05	4	16.15	0	0.00	16.45	4	92,554	0.00%
2020/09/30	0	0.00	12	15.82	15.85	-12	90,775	-0.01%
2020/09/29	2	15.48	4	15.66	15.45	-2	89,783	0.00%
2020/09/28	10	15.45	6	15.53	15.55	4	88,723	0.00%
2020/09/25	13	15.15	2	15.35	15.40	11	88,039	0.01%
2020/09/23	11	15.03	0	0.00	15.20	11	83,579	0.01%
2020/09/22	6	15.83	1	15.75	15.80	5	79,654	0.01%
2020/09/21	1	15.85	1	15.80	15.80	0	78,597	0.00%
2020/09/18	2	15.95	72	16.00	16.05	-70	77,335	-0.09%
2020/09/17	2	16.48	11	16.35	16.10	-9	76,254	-0.01%
2020/09/16	46	16.23	26	15.98	16.10	20	74,588	0.03%
2020/09/15	13	16.68	31	16.75	16.90	-18	71,108	-0.03%
2020/09/14	22	17.12	19	16.99	16.50	3	69,318	0.00%
2020/09/11	23	18.07	17	18.56	17.70	6	64,199	0.01%
2020/09/10	11	19.05	0	0.00	19.05	11	60,379	0.02%
2020/09/09	9	18.78	0	0.00	19.00	9	59,235	0.02%
2020/09/08	2	18.78	1	18.45	18.70	1	57,847	0.00%
2020/09/07	1	18.75	1	19.00	18.80	0	55,986	0.00%
2020/09/04	1	18.20	0	0.00	18.80	1	52,869	0.00%
2020/09/03	31	17.95	55	18.01	18.20	-24	51,321	-0.05%
2020/09/02	0	0.00	28	17.35	17.60	-28	49,450	-0.06%
2020/09/01	14	17.03	6	17.04	17.20	8	48,390	0.02%
2020/08/31	30	17.40	4	17.28	17.40	26	46,838	0.06%
2020/08/28	1	16.60	1	16.50	16.35	0	43,576	0.00%
2020/08/27	1	16.25	12	16.33	16.25	-11	42,409	-0.03%
2020/08/26	23	16.46	8	16.50	16.45	15	41,223	0.04%
2020/08/25	8	16.09	16	16.17	16.30	-8	39,046	-0.02%
2020/08/24	5	15.15	5	15.20	15.20	0	34,943	0.00%
2020/08/21	9	15.27	3	15.30	15.20	6	34,183	0.02%
2020/08/20	8	15.29	1	14.90	15.00	7	32,488	0.02%
2020/08/19	23	15.47	7	15.49	15.40	16	29,075	0.06%
2020/08/18	24	14.96	5	15.11	15.20	19	26,709	0.07%
2020/08/17	6	14.15	4	14.44	14.90	2	23,874	0.01%
2020/08/14	3	13.28	18	13.35	13.55	-15	21,723	-0.07%
2020/08/13	1	12.45	6	12.53	12.35	-5	19,151	-0.03%
2020/08/10	0	0.00	7	12.06	12.50	-7	16,859	-0.04%
2020/08/07	0	0.00	10	11.40	11.40	-10	15,756	-0.06%
2020/08/06	0	0.00	2	11.25	11.15	-2	15,304	-0.01%
2020/08/04	0	0.00	10	11.15	11.10	-10	15,317	-0.07%
2020/07/23	10	10.85	0	0.00	10.85	10	16,104	0.06%
2020/07/16	0	0.00	2	11.00	11.05	-2	16,385	-0.01%
2020/07/10	0	0.00	2	10.85	10.75	-2	16,836	-0.01%
2020/07/08	1	11.10	0	0.00	11.15	1	16,764	0.01%
2020/07/06	10	11.05	0	0.00	11.15	10	16,800	0.06%
2020/07/03	3	11.15	0	0.00	11.15	3	16,619	0.02%
2020/06/30	2	10.75	0	0.00	10.75	2	16,528	0.01%
2020/06/29	3	10.80	0	0.00	10.75	3	16,612	0.02%
2020/06/23	3	10.75	0	0.00	10.75	3	16,845	0.02%
2020/06/22	20	10.73	0	0.00	10.75	20	16,764	0.12%
2020/06/19	10	10.80	0	0.00	10.80	10	16,841	0.06%
2020/06/18	0	0.00	30	10.95	11.00	-30	16,660	-0.18%
2020/06/15	0	0.00	60	10.75	10.75	-60	16,923	-0.35%
2020/06/09	0	0.00	2	11.40	11.30	-2	17,670	-0.01%
2020/06/05	2	11.55	0	0.00	11.40	2	17,760	0.01%
2020/06/02	5	11.20	0	0.00	11.25	5	17,855	0.03%
2020/06/01	0	0.00	2	11.30	11.20	-2	18,068	-0.01%
2020/05/28	0	0.00	10	11.10	10.90	-10	17,750	-0.06%
2020/05/22	0	0.00	10	10.90	10.75	-10	17,500	-0.06%
2020/05/20	0	0.00	10	10.80	10.75	-10	16,708	-0.06%
2020/05/19	10	10.90	0	0.00	10.70	10	16,592	0.06%
2020/05/12	10	10.50	0	0.00	10.50	10	16,654	0.06%
2020/05/07	0	0.00	3	10.60	10.60	-3	16,552	-0.02%
2020/05/06	10	10.55	0	0.00	10.55	10	16,635	0.06%
2020/05/05	10	10.70	0	0.00	10.65	10	16,636	0.06%
2020/04/30	42	11.06	0	0.00	11.10	42	16,615	0.25%
2020/04/29	22	10.78	0	0.00	10.70	22	16,169	0.14%
2020/04/27	20	10.20	0	0.00	10.20	20	16,250	0.12%
2020/04/17	0	0.00	15	10.26	10.25	-15	16,085	-0.09%
2020/04/16	2	10.25	0	0.00	10.30	2	16,326	0.01%
2020/04/15	55	10.47	0	0.00	10.35	55	16,298	0.34%
2020/04/09	6	9.75	11	10.17	10.25	-5	16,548	-0.03%
2020/04/06	2	8.99	0	0.00	9.11	2	15,969	0.01%
2020/03/20	0	0.00	2	9.56	9.60	-2	14,994	-0.01%
2020/03/16	12	10.01	0	0.00	9.86	12	14,019	0.09%
2020/03/12	5	11.40	0	0.00	11.10	5	13,317	0.04%
2020/02/24	1	11.75	0	0.00	11.55	1	12,302	0.01%
2020/02/06	0	0.00	2	11.80	11.95	-2	12,973	-0.02%
2020/02/05	0	0.00	1	11.85	11.70	-1	13,176	-0.01%
2020/02/04	2	11.60	0	0.00	11.60	2	13,085	0.02%
2020/02/03	2	11.50	0	0.00	11.45	2	13,083	0.02%
2020/01/31	1	11.75	0	0.00	11.75	1	13,329	0.01%
2020/01/02	0	0.00	5	12.70	12.70	-5	11,649	-0.04%
2019/12/27	0	0.00	1	12.60	12.50	-1	11,556	-0.01%
2019/12/24	1	12.50	1	12.60	12.50	0	11,905	0.00%
2019/12/18	1	12.65	0	0.00	12.65	1	11,984	0.01%
2019/12/13	0	0.00	2	12.35	12.40	-2	11,696	-0.02%
2019/12/12	0	0.00	5	12.28	12.25	-5	11,533	-0.04%
2019/12/10	2	12.25	2	12.35	12.25	0	11,682	0.00%
2019/12/09	2	12.20	2	12.35	12.20	0	11,742	0.00%
2019/12/06	2	12.25	0	0.00	12.25	2	11,693	0.02%
2019/12/05	0	0.00	5	12.30	12.35	-5	11,600	-0.04%
2019/12/03	0	0.00	3	12.35	12.45	-3	11,336	-0.03%
2019/12/02	2	12.35	0	0.00	12.30	2	11,381	0.02%
2019/11/26	1	12.45	2	12.45	12.50	-1	10,997	-0.01%
2019/11/25	2	12.35	0	0.00	12.35	2	10,860	0.02%
2019/11/20	2	12.40	2	12.50	12.85	0	10,885	0.00%
2019/11/19	2	12.40	2	12.50	12.50	0	10,607	0.00%
2019/11/06	2	12.65	2	12.55	12.80	0	11,286	0.00%
2019/10/25	0	0.00	3	13.30	13.20	-3	11,122	-0.03%
2019/10/23	0	0.00	5	13.30	13.20	-5	11,233	-0.04%
2019/09/16	0	0.00	1	13.05	13.00	-1	13,336	-0.01%
2019/08/26	3	12.60	0	0.00	12.55	3	12,879	0.02%
2019/08/14	1	12.85	0	0.00	12.90	1	12,447	0.01%
2019/08/13	2	13.20	0	0.00	13.10	2	12,140	0.02%
2019/07/29	0	0.00	1	14.15	14.20	-1	11,589	-0.01%
2019/07/22	0	0.00	3	14.15	14.15	-3	11,146	-0.03%
2019/06/28	1	12.50	0	0.00	12.45	1	11,211	0.01%
2019/04/30	0	0.00	5	13.50	13.55	-5	10,535	-0.05%
2019/04/19	0	0.00	10	12.90	12.95	-10	9,401	-0.11%
2019/04/17	2	12.70	1	12.70	12.70	1	8,847	0.01%
2019/04/16	10	12.75	0	0.00	12.65	10	8,641	0.12%
2019/04/15	3	12.60	0	0.00	12.60	3	8,450	0.04%
2019/04/12	0	0.00	5	12.20	12.20	-5	8,059	-0.06%
2019/04/08	0	0.00	1	12.05	12.05	-1	8,021	-0.01%
2019/03/26	5	11.86	0	0.00	11.85	5	8,036	0.06%
2019/03/11	0	0.00	1	12.25	12.20	-1	9,543	-0.01%
2019/03/04	0	0.00	5	12.45	12.40	-5	11,900	-0.04%
2019/02/26	0	0.00	1	12.45	12.50	-1	11,688	-0.01%
2019/02/25	0	0.00	5	12.30	12.25	-5	11,552	-0.04%
2019/02/15	0	0.00	2	12.00	11.85	-2	11,419	-0.02%
2019/02/12	7	11.97	0	0.00	11.90	7	11,316	0.06%
2019/01/30	1	12.10	0	0.00	11.95	1	11,311	0.01%
2019/01/09	0	0.00	1	12.10	12.05	-1	12,471	-0.01%
2018/12/13	0	0.00	1	12.60	12.50	-1	12,011	-0.01%
2018/12/06	1	12.00	1	11.95	11.90	0	11,273	0.00%
2018/12/03	0	0.00	2	11.85	11.95	-2	10,609	-0.02%
2018/11/30	4	11.75	2	11.85	11.65	2	10,062	0.02%
2018/11/28	1	12.05	0	0.00	12.15	1	8,833	0.01%
2018/11/27	1	11.55	2	11.70	11.75	-1	8,377	-0.01%
2018/11/26	1	11.60	1	11.75	11.65	0	8,199	0.00%
2018/11/21	1	11.70	1	11.80	11.70	0	8,322	0.00%
2018/11/20	1	11.60	0	0.00	11.65	1	8,193	0.01%
2018/10/29	0	0.00	3	11.15	11.15	-3	8,089	-0.04%
2018/10/25	2	11.40	0	0.00	11.40	2	8,166	0.02%
2018/10/23	1	11.95	0	0.00	11.85	1	8,012	0.01%
2018/10/18	1	11.90	1	12.30	12.15	0	7,878	0.00%
2018/10/15	2	11.68	0	0.00	11.75	2	7,789	0.03%
2018/10/12	1	11.50	0	0.00	11.70	1	7,777	0.01%
2018/09/28	0	0.00	0.8	12.90	12.80	-0.8	7,596	-0.01%
2018/09/27	0	0.00	8	13.06	13.05	-8	7,588	-0.11%
2018/09/25	1	12.80	0	0.00	12.90	1	7,581	0.01%
2018/09/10	0	0.00	1	12.20	12.10	-1	9,068	-0.01%
2018/09/07	3	12.60	0	0.00	12.35	3	8,996	0.03%
2018/09/04	1	12.85	0	0.00	12.90	1	8,931	0.01%
2018/08/29	5	12.90	0	0.00	13.00	5	9,103	0.05%
2018/08/06	0	0.00	2	14.45	14.40	-2	10,217	-0.02%
2018/08/01	0	0.00	2	13.98	14.15	-2	10,196	-0.02%
2018/07/31	0	0.00	5	13.85	13.85	-5	10,106	-0.05%
2018/07/30	2	13.68	1	13.90	13.75	1	10,216	0.01%
2018/07/24	0	0.00	2	13.45	13.55	-2	10,704	-0.02%
2018/07/19	0	0.00	3	13.40	13.45	-3	11,111	-0.03%
2018/06/29	1	12.90	0	0.00	13.00	1	11,668	0.01%
2018/06/27	7	13.31	0	0.00	13.05	7	11,368	0.06%
2018/06/26	1	13.70	0	0.00	13.30	1	11,309	0.01%
2018/06/25	1	13.90	0	0.00	13.80	1	11,240	0.01%
2018/06/20	1	14.50	1	14.45	14.35	0	11,437	0.00%
2018/06/11	2	14.68	0	0.00	14.65	2	12,648	0.02%
2018/06/08	1	14.75	0	0.00	14.80	1	12,606	0.01%
2018/06/07	1	14.85	0	0.00	14.95	1	12,679	0.01%
2018/05/25	0	0.00	3	15.15	15.10	-3	13,828	-0.02%
2018/04/16	0	0.00	25	14.90	14.90	-25	19,295	-0.13%
2018/04/13	0	0.00	29	15.07	15.05	-29	19,558	-0.15%
2018/04/12	0	0.00	27	15.00	15.00	-27	20,260	-0.13%
2018/04/02	2	15.20	0	0.00	15.20	2	28,675	0.01%
2018/03/31	0	0.00	1	15.15	15.15	-1	28,786	0.00%
2018/03/21	0	0.00	2	15.95	15.90	-2	29,610	-0.01%
2018/03/13	3	15.77	0	0.00	15.70	3	29,749	0.01%
2018/03/12	4	15.79	1	15.80	15.85	3	31,022	0.01%
2018/03/05	1	15.25	0	0.00	15.20	1	32,372	0.00%
2018/02/23	2	15.65	0	0.00	15.50	2	32,621	0.01%
2018/02/07	0	0.00	13.4	15.81	15.50	-13.4	32,820	-0.04%
2018/02/06	0	0.00	1	16.05	15.30	-1	33,097	0.00%
2018/02/05	1	16.35	0	0.00	16.45	1	32,631	0.00%
2018/02/01	2	17.15	0	0.00	17.15	2	32,782	0.01%
2018/01/30	5	17.20	0	0.00	17.20	5	33,901	0.01%
2018/01/22	2	17.50	0	0.00	17.50	2	34,772	0.01%
2018/01/19	0	0.00	30	18.05	18.05	-30	34,455	-0.09%
2018/01/18	0	0.00	20	18.08	18.10	-20	34,640	-0.06%
2018/01/16	7	17.89	0	0.00	17.80	7	35,518	0.02%
2018/01/12	21	17.90	0	0.00	18.00	21	36,139	0.06%
2018/01/11	30	18.15	0	0.00	17.85	30	35,930	0.08%
2018/01/10	2	18.00	0	0.00	17.75	2	35,893	0.01%
2018/01/05	25	18.55	4	18.65	18.70	21	35,212	0.06%
2018/01/04	10	17.75	0	0.00	18.15	10	32,858	0.03%
2018/01/03	40	18.01	0	0.00	17.70	40	31,810	0.13%
2018/01/02	0	0.00	2	17.80	17.95	-2	29,691	-0.01%