長榮 (2603)-凱基-東港券商分點個股進出

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
209.0
漲跌
--
漲幅
0.00%
成交量
26,390張
產業
上市航運類股
4717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－凱基-東港券商分點個股進出

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

凱基-東港券商分點個股進出
凱基-東港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
2024/05/23	5	210.50	5	209.70	209.00	0	49,140	0.00%
2024/05/22	7	206.64	9.5	208.88	209.00	-2.5	49,158	0.00%
2024/05/21	15	209.40	11	209.45	208.00	4	49,412	0.01%
2024/05/20	13	215.23	10	215.20	212.50	3	49,147	0.01%
2024/05/17	18.1	216.19	14	216.75	210.50	4.1	48,508	0.01%
2024/05/16	11.2	206.71	23.3	211.44	217.00	-12.1	47,681	-0.03%
2024/05/15	23.1	205.15	11.5	205.05	203.50	11.6	46,711	0.02%
2024/05/14	23.2	213.60	35.6	215.41	215.00	-12.5	45,871	-0.03%
2024/05/13	13.1	205.82	14.8	207.26	205.50	-1.7	43,337	0.00%
2024/05/10	10	189.45	35.8	191.96	193.50	-25.8	41,355	-0.06%
2024/05/09	7	176.93	10	178.15	177.50	-3	39,949	-0.01%
2024/05/08	19.3	175.38	11	175.54	172.50	8.3	39,204	0.02%
2024/05/07	4.1	178.88	2	183.75	178.00	2.1	38,428	0.01%
2024/05/06	3	180.33	4	182.87	180.50	-1	38,171	0.00%
2024/05/03	5	180.70	5	181.10	180.00	0	38,082	0.00%
2024/05/02	16.1	183.60	6	182.83	181.50	10.1	37,955	0.03%
2024/04/30	3	188.33	6	188.67	189.50	-3	37,605	-0.01%
2024/04/29	4	191.75	9.4	191.07	191.50	-5.4	37,284	-0.01%
2024/04/26	8.2	184.32	12.1	185.82	187.00	-3.9	36,888	-0.01%
2024/04/25	2	181.00	4	179.88	181.00	-2	36,262	-0.01%
2024/04/24	4	176.13	11	178.18	180.00	-7	36,522	-0.02%
2024/04/23	3	174.00	2	174.25	173.50	1	36,537	0.00%
2024/04/22	13	178.42	11	179.45	174.00	2	36,681	0.01%
2024/04/19	12	174.58	12.6	174.40	172.50	-0.6	36,159	0.00%
2024/04/18	5.2	169.40	5	169.40	168.00	0.2	36,032	0.00%
2024/04/16	17	172.15	14	172.11	170.50	3	36,505	0.01%
2024/04/15	4	172.13	13.4	177.49	178.00	-9.4	37,006	-0.03%
2024/04/12	3	175.83	4	176.00	176.50	-1	37,086	0.00%
2024/04/11	4	173.38	16.5	174.30	175.00	-12.5	37,542	-0.03%
2024/04/10	4	171.13	23.2	170.88	169.00	-19.2	38,445	-0.05%
2024/04/09	9	168.72	6.1	170.68	171.00	2.9	39,073	0.01%
2024/04/08	8	165.75	6	167.00	168.00	2	39,673	0.01%
2024/04/03	14	165.96	13	166.19	165.00	1	39,600	0.00%
2024/04/02	15	164.83	9	166.89	165.50	6	39,719	0.02%
2024/04/01	27	168.46	10	169.90	167.50	17	39,542	0.04%
2024/03/29	23	174.57	23.1	175.60	172.00	-0.1	39,509	0.00%
2024/03/28	11	175.13	13	176.38	176.00	-2	39,026	-0.01%
2024/03/27	5	174.30	17	174.91	175.50	-12	38,886	-0.03%
2024/03/26	5.1	169.00	2	169.50	171.50	3.1	39,666	0.01%
2024/03/25	7.1	171.60	6	173.67	173.50	1.1	40,019	0.00%
2024/03/22	23.1	169.94	15.1	172.56	170.00	7.9	40,849	0.02%
2024/03/21	17.2	177.13	7	178.50	175.00	10.2	41,611	0.02%
2024/03/20	18.4	181.77	18.3	182.46	176.00	0.1	41,532	0.00%
2024/03/19	7.2	172.41	15.5	172.52	177.00	-8.4	40,415	-0.02%
2024/03/18	7.3	162.56	3	163.67	164.50	4.3	39,780	0.01%
2024/03/15	28.2	168.19	10	168.20	166.50	18.2	40,039	0.05%
2024/03/14	15.2	185.11	38	187.72	183.50	-22.9	38,795	-0.06%
2024/03/13	16	192.13	15	192.53	191.00	1	38,018	0.00%
2024/03/12	10	180.10	9.3	183.59	187.50	0.7	37,317	0.00%
2024/03/11	6.1	180.72	7.4	179.73	180.00	-1.3	36,896	0.00%
2024/03/08	19.2	180.77	25.2	181.95	179.50	-6.1	36,775	-0.02%
2024/03/07	9.2	175.79	18.1	176.53	177.50	-8.9	36,257	-0.02%
2024/03/06	11	172.23	5.8	171.43	171.50	5.2	35,864	0.01%
2024/03/05	4	173.25	5.1	173.10	173.50	-1.1	35,697	0.00%
2024/03/04	9	166.72	12	167.29	172.00	-3	35,258	-0.01%
2024/03/01	1	163.00	7	164.57	165.00	-6	34,722	-0.02%
2024/02/29	1	164.50	3.4	164.79	165.50	-2.4	34,435	-0.01%
2024/02/27	11.1	159.64	3.1	161.52	159.50	8	33,938	0.02%
2024/02/26	5	159.50	8	159.81	160.00	-3	33,830	-0.01%
2024/02/23	10.1	161.43	5	161.50	159.50	5.1	33,829	0.02%
2024/02/22	4	162.25	17.9	161.53	162.50	-13.9	33,543	-0.04%
2024/02/21	1	155.00	4	156.13	155.00	-3	32,882	-0.01%
2024/02/20	1	150.00	8.1	153.18	153.50	-7.1	32,583	-0.02%
2024/02/19	10.1	147.70	1	148.00	149.00	9.1	32,553	0.03%
2024/02/16	3	148.83	2	150.00	148.00	1	32,785	0.00%
2024/02/15	7.1	147.23	2	148.00	149.00	5.1	33,361	0.02%
2024/02/05	0	0.00	6	151.67	152.00	-6	33,037	-0.02%
2024/02/02	7.1	151.29	1	150.50	150.00	6.1	32,998	0.02%
2024/02/01	1	156.50	7.1	154.73	157.00	-6.1	32,542	-0.02%
2024/01/31	2	151.50	0	0.00	150.50	2	32,117	0.01%
2024/01/30	0	151.50	2	152.00	151.50	-2	32,035	-0.01%
2024/01/29	8	150.50	2	151.00	151.50	6	32,167	0.02%
2024/01/26	3.2	151.17	5	150.50	151.00	-1.8	32,157	-0.01%
2024/01/25	6	152.33	0	0.00	151.50	6	32,011	0.02%
2024/01/24	2	154.50	3	155.17	153.50	-1	31,874	0.00%
2024/01/23	5	153.00	8	153.38	152.50	-3	31,848	-0.01%
2024/01/22	8	150.44	5	150.64	152.50	3	31,840	0.01%
2024/01/19	4	156.50	9.4	154.63	155.00	-5.4	31,526	-0.02%
2024/01/18	8	155.06	7.2	155.83	158.00	0.8	31,319	0.00%
2024/01/17	3	152.33	1	151.50	152.50	2	30,863	0.01%
2024/01/16	5.4	155.87	2	153.50	153.50	3.4	30,351	0.01%
2024/01/15	5	157.40	5	158.80	158.50	0	29,887	0.00%
2024/01/12	3	154.50	9.4	154.55	156.50	-6.4	29,552	-0.02%
2024/01/11	7	149.00	4	149.38	149.00	3	28,933	0.01%
2024/01/10	2	146.75	2	148.00	148.00	0	28,833	0.00%
2024/01/09	15.1	151.57	8.6	151.15	151.50	6.5	28,159	0.02%
2024/01/08	0	0.00	3.1	159.84	160.50	-3.1	27,201	-0.01%
2024/01/05	5	161.40	9	162.39	162.50	-4	26,660	-0.02%
2024/01/04	22	160.14	20.5	160.72	161.00	1.6	26,027	0.01%
2024/01/03	5	152.51	10.5	153.62	155.00	-5.4	25,080	-0.02%
2024/01/02	4	151.00	5	152.10	151.00	-1	24,376	0.00%
2023/12/29	7	143.00	6	144.00	143.50	1	23,571	0.00%
2023/12/28	8	145.25	3	142.50	143.00	5	23,503	0.02%
2023/12/27	16	148.19	14.4	149.25	147.00	1.6	23,295	0.01%
2023/12/26	3	146.00	4.5	145.94	146.50	-1.5	23,118	-0.01%
2023/12/25	9.2	143.62	42.1	142.56	142.00	-32.9	22,603	-0.15%
2023/12/22	6	151.00	8.2	150.89	153.00	-2.1	21,338	-0.01%
2023/12/21	13.1	150.92	16.7	151.18	152.00	-3.5	20,511	-0.02%
2023/12/20	4	146.25	1	147.00	148.00	3	19,284	0.02%
2023/12/19	4.1	146.11	9.3	145.30	147.00	-5.2	18,551	-0.03%
2023/12/18	6	139.83	13	140.40	141.50	-7	17,480	-0.04%
2023/12/15	5.1	134.39	19.9	133.93	134.00	-14.8	16,324	-0.09%
2023/12/13	1	127.50	3	127.67	129.50	-2	16,287	-0.01%
2023/12/12	18	128.64	18.8	126.63	129.00	-0.8	17,166	0.00%
2023/12/11	5	121.00	12.2	121.25	122.00	-7.2	16,528	-0.04%
2023/12/08	1	117.50	36	117.46	118.50	-35	16,123	-0.22%
2023/12/07	3	115.83	10	116.00	115.50	-7	16,004	-0.04%
2023/12/05	25	118.16	15	117.47	117.50	10	15,952	0.06%
2023/12/04	5.1	117.10	10	117.85	118.50	-4.9	15,627	-0.03%
2023/12/01	0	0.00	3	113.67	114.50	-3	15,074	-0.02%
2023/11/29	5	112.80	0	0.00	112.00	5	15,059	0.03%
2023/11/28	1	113.00	1.2	113.92	114.00	-0.2	14,999	0.00%
2023/11/27	0	0.00	5	113.80	113.50	-5	14,933	-0.03%
2023/11/24	1	112.50	0	0.00	113.00	1	14,895	0.01%
2023/11/22	4	112.00	4	113.50	112.00	0	14,926	0.00%
2023/11/21	1	113.50	0	0.00	113.50	1	14,894	0.01%
2023/11/20	26	113.77	0	0.00	114.00	26	14,878	0.17%
2023/11/17	1	115.00	0	0.00	115.00	1	14,806	0.01%
2023/11/16	0	0.00	24	116.92	117.00	-24	14,770	-0.16%
2023/11/15	1	113.50	4	114.63	115.50	-3	14,653	-0.02%
2023/11/14	14	115.29	11.7	114.12	114.00	2.3	15,129	0.02%
2023/11/13	0	0.00	2.1	108.50	108.50	-2.1	14,642	-0.01%
2023/11/10	7	109.00	0	0.00	109.00	7	14,845	0.05%
2023/11/09	0	0.00	1	108.00	109.00	-1	14,856	-0.01%
2023/11/08	0	0.00	12	107.50	107.50	-12	15,081	-0.08%
2023/11/06	0	0.00	1.1	109.00	109.00	-1.1	15,305	-0.01%
2023/11/03	0	0.00	12	112.50	113.00	-12	15,267	-0.08%
2023/11/02	0	0.00	7	110.21	110.50	-7	15,404	-0.05%
2023/11/01	2	109.00	0	0.00	109.00	2	15,818	0.01%
2023/10/31	1	107.50	6	108.00	107.50	-5	16,245	-0.03%
2023/10/30	5	109.00	2.7	109.38	110.00	2.4	16,294	0.01%
2023/10/27	2	106.50	2	107.25	108.00	0	16,352	0.00%
2023/10/26	0	0.00	1	106.00	106.50	-1	16,883	-0.01%
2023/10/25	1	105.50	4	105.88	105.50	-3	17,495	-0.02%
2023/10/24	0	0.00	2	105.00	105.00	-2	17,749	-0.01%
2023/10/23	0.2	103.50	0	0.00	103.50	0.2	18,210	0.00%
2023/10/20	0	0.00	3.2	102.19	103.50	-3.2	18,343	-0.02%
2023/10/19	1	103.50	1	104.50	103.50	0	18,547	0.00%
2023/10/18	4	103.50	0	0.00	102.50	4	18,937	0.02%
2023/10/17	2	103.50	4.5	103.56	103.00	-2.5	19,151	-0.01%
2023/10/16	1	103.50	2	103.50	104.00	-1	19,727	-0.01%
2023/10/13	4.1	104.51	0	0.00	105.00	4.1	20,186	0.02%
2023/10/12	1.1	103.59	4	104.50	106.00	-2.9	20,497	-0.01%
2023/10/11	12	104.17	2	104.75	103.50	10	20,907	0.05%
2023/10/06	0	112.00	0	0.00	111.00	0	21,333	0.00%
2023/10/05	3	112.67	2	112.00	112.00	1	21,800	0.00%
2023/10/04	1	109.50	1	110.00	110.00	0	22,082	0.00%
2023/10/03	3	111.83	2	114.00	110.50	1	22,392	0.00%
2023/10/02	6.5	114.73	1	113.00	113.50	5.5	22,820	0.02%
2023/09/28	10	116.00	1	115.50	116.00	9	23,131	0.04%
2023/09/27	0.5	115.50	2	115.50	116.00	-1.5	24,267	-0.01%
2023/09/25	1	115.50	6	115.17	116.00	-5	28,400	-0.02%
2023/09/22	1	114.50	0	0.00	114.50	1	30,676	0.00%
2023/09/20	6	117.75	8	118.25	117.50	-2	32,854	-0.01%
2023/09/19	11	116.09	7.3	115.66	116.00	3.7	33,020	0.01%
2023/09/18	13.5	118.74	13.1	117.58	117.00	0.4	33,391	0.00%
2023/09/15	16.2	114.33	25	115.86	118.50	-8.8	33,494	-0.03%
2023/09/14	7	108.36	43.6	108.09	109.50	-36.6	32,626	-0.11%
2023/09/13	5.5	106.05	6	106.42	106.50	-0.5	32,821	0.00%
2023/09/12	2	106.00	1	106.50	106.50	1	33,615	0.00%
2023/09/08	5	106.80	5	107.00	107.00	0	34,493	0.00%
2023/09/07	6	106.67	5	107.10	107.00	1	34,795	0.00%
2023/09/06	2	107.50	2	107.50	107.00	0	35,038	0.00%
2023/09/05	4	107.13	8.2	107.99	108.50	-4.2	35,164	-0.01%
2023/09/04	2	107.50	3.9	106.87	107.50	-1.9	35,576	-0.01%
2023/09/01	8	105.31	8.2	105.82	105.50	-0.2	35,625	0.00%
2023/08/31	0	0.00	5	106.00	106.50	-5	35,862	-0.01%
2023/08/30	5	105.50	5	106.00	105.50	0	36,167	0.00%
2023/08/29	0.5	105.50	1	105.50	105.50	-0.5	36,398	0.00%
2023/08/28	12	105.58	1	105.50	105.00	11	36,584	0.03%
2023/08/25	5.5	106.27	11	106.41	105.50	-5.5	36,830	-0.01%
2023/08/24	7	106.21	3.4	106.44	106.00	3.6	37,012	0.01%
2023/08/23	3	106.33	4	106.50	106.50	-1	37,332	0.00%
2023/08/22	7.2	106.35	6	106.50	106.50	1.2	37,581	0.00%
2023/08/21	7	105.93	7	105.00	105.00	0	37,731	0.00%
2023/08/18	20	107.58	13	109.12	107.00	7	37,575	0.02%
2023/08/17	4	103.63	27	103.83	106.00	-23	36,942	-0.06%
2023/08/16	6	104.92	12.6	105.10	104.00	-6.6	36,917	-0.02%
2023/08/15	7	106.36	2	106.50	106.00	5	36,768	0.01%
2023/08/14	7	105.64	8	107.62	106.50	-1	36,783	0.00%
2023/08/11	17	106.65	16	107.41	108.00	1	36,707	0.00%
2023/08/10	4	105.75	3	106.67	107.00	1	36,734	0.00%
2023/08/09	4	107.25	9	107.39	106.50	-5	36,859	-0.01%
2023/08/08	5	107.30	3	107.50	107.50	2	36,719	0.01%
2023/08/07	11.1	105.14	8	106.00	106.50	3.1	36,651	0.01%
2023/08/04	12	108.54	17.1	107.33	109.00	-5.1	36,474	-0.01%
2023/08/02	4	104.38	11.2	104.29	105.00	-7.2	36,055	-0.02%
2023/08/01	7.1	103.80	5	105.00	105.50	2.1	35,949	0.01%
2023/07/31	20.2	106.46	19.4	104.41	104.00	0.9	35,838	0.00%
2023/07/28	22	106.57	32	106.46	107.50	-10	35,459	-0.03%
2023/07/27	11.3	102.77	38.1	103.05	103.00	-26.9	35,471	-0.08%
2023/07/26	15	102.10	5	102.60	102.00	10	35,888	0.03%
2023/07/25	6.1	99.84	7	99.86	99.70	-0.9	35,577	0.00%
2023/07/24	28.4	99.94	22	99.37	99.30	6.4	35,591	0.02%
2023/07/21	14	101.04	12.2	100.80	101.00	1.8	35,463	0.01%
2023/07/20	6.5	100.46	7	100.19	101.00	-0.5	35,242	0.00%
2023/07/19	4.3	99.67	4	100.03	98.10	0.3	34,939	0.00%
2023/07/18	13.2	99.41	23	99.21	98.60	-9.8	34,607	-0.03%
2023/07/17	15	98.61	5	98.80	98.40	10	34,323	0.03%
2023/07/14	13.1	97.49	9	97.49	96.50	4.1	34,205	0.01%
2023/07/13	31.2	97.18	14.8	97.11	95.90	16.4	34,165	0.05%
2023/07/12	28.7	100.49	26	102.50	100.50	2.7	33,790	0.01%
2023/07/11	3.2	103.47	2	102.75	104.00	1.2	33,810	0.00%
2023/07/10	13.2	104.85	6.4	105.56	104.50	6.8	33,576	0.02%
2023/07/07	6.1	107.57	7.4	107.70	108.00	-1.3	33,543	0.00%
2023/07/06	8.2	105.95	14	105.71	106.50	-5.8	33,027	-0.02%
2023/07/05	9.9	104.64	24.2	105.44	107.00	-14.3	32,746	-0.04%
2023/07/04	56.4	107.19	37.3	107.52	105.50	19.2	31,898	0.06%
2023/07/03	10	100.45	11.4	102.23	102.50	-1.4	28,846	0.00%
2023/06/30	21.2	92.32	50.6	92.59	93.50	-29.4	27,771	-0.11%
2023/06/29	31.9	154.72	5.3	154.06	155.00	26.6	25,531	0.10%
2023/06/28	14.7	158.98	4.4	157.54	157.50	10.3	23,792	0.04%
2023/06/27	7	161.86	11.3	161.50	161.00	-4.3	23,207	-0.02%
2023/06/26	4.1	159.00	7.1	159.86	160.00	-3	22,956	-0.01%
2023/06/21	9.3	158.88	1	160.50	158.00	8.3	22,405	0.04%
2023/06/20	0	0.00	1.6	162.84	162.50	-1.6	22,028	-0.01%
2023/06/19	15.5	164.50	23.3	163.93	162.00	-7.8	21,797	-0.04%
2023/06/16	2.1	165.74	8.2	165.32	166.00	-6.2	21,478	-0.03%
2023/06/15	16	161.94	15	162.20	162.00	1	21,093	0.00%
2023/06/14	5	160.20	10.1	159.94	161.50	-5.1	21,133	-0.02%
2023/06/13	5.3	156.44	10.2	156.23	157.00	-4.9	21,751	-0.02%
2023/06/09	1	154.50	0.1	154.00	155.00	0.9	24,470	0.00%
2023/06/08	10.1	154.25	18.5	153.55	154.00	-8.4	24,993	-0.03%
2023/06/07	13.1	151.08	10.1	151.00	151.00	3	25,857	0.01%
2023/06/06	12	151.88	13.2	151.58	151.50	-1.2	26,019	0.00%
2023/06/05	11.1	150.91	5.2	150.82	151.00	5.9	26,045	0.02%
2023/06/02	15	153.73	10	152.50	152.50	5	26,017	0.02%
2023/06/01	6	153.75	1	153.00	153.50	5	26,177	0.02%
2023/05/31	5	155.29	0	0.00	153.00	5	26,502	0.02%
2023/05/30	5	154.81	0	0.00	153.50	5	26,649	0.02%
2023/05/29	1	156.00	6	156.08	157.00	-5	26,666	-0.02%
2023/05/26	8.2	152.21	13.5	152.11	152.50	-5.3	26,727	-0.02%
2023/05/25	10.4	150.31	1.9	150.50	150.00	8.5	26,905	0.03%
2023/05/24	3.1	151.52	3.6	151.72	151.50	-0.5	27,177	0.00%
2023/05/23	5.1	151.82	2	152.50	151.50	3.1	27,736	0.01%
2023/05/22	1.1	150.82	5.4	152.94	153.50	-4.3	27,619	-0.02%
2023/05/19	2.2	150.55	2	151.00	150.50	0.2	27,430	0.00%
2023/05/18	3	152.00	0	0.00	151.00	3	27,342	0.01%
2023/05/17	11.1	151.37	8	151.25	151.00	3.1	27,418	0.01%
2023/05/16	6.5	151.23	9	151.11	151.00	-2.6	27,540	-0.01%
2023/05/15	6	152.33	4.4	153.11	152.50	1.6	27,598	0.01%
2023/05/12	9.1	152.05	1	152.50	152.50	8.1	27,656	0.03%
2023/05/11	23.5	152.25	10	151.00	151.00	13.5	27,729	0.05%
2023/05/10	15	153.77	16.5	154.58	155.00	-1.5	27,613	-0.01%
2023/05/09	0.1	151.50	0	0.00	151.00	0.1	27,411	0.00%
2023/05/08	4.2	150.88	3	150.50	151.00	1.2	27,731	0.00%
2023/05/05	4	150.88	4	151.50	151.50	0	28,099	0.00%
2023/05/04	4.2	151.74	4	152.00	150.50	0.2	28,367	0.00%
2023/05/03	32.1	151.75	22	150.40	150.00	10.1	28,270	0.04%
2023/05/02	17	155.84	9.5	155.63	155.50	7.5	27,680	0.03%
2023/04/28	7	162.07	8.1	162.25	161.50	-1.1	27,264	0.00%
2023/04/27	18.1	159.58	8	159.00	159.00	10.1	27,278	0.04%
2023/04/26	11.1	160.49	9	160.67	160.00	2.1	27,299	0.01%
2023/04/25	8.2	163.78	6	162.00	162.00	2.2	27,227	0.01%
2023/04/24	2.1	164.77	1	165.50	165.00	1.1	27,297	0.00%
2023/04/21	4	167.75	5	165.90	166.00	-1	27,427	0.00%
2023/04/20	22	169.66	15	170.50	170.50	7	27,297	0.03%
2023/04/19	15	168.93	13	170.15	168.00	2	27,522	0.01%
2023/04/18	14	173.14	26.4	170.85	170.00	-12.4	27,398	-0.05%
2023/04/17	3	172.00	24	174.00	174.50	-21	27,159	-0.08%
2023/04/14	5.3	168.04	6.1	168.92	170.00	-0.8	26,921	0.00%
2023/04/13	4.2	166.36	3	166.50	166.50	1.2	26,615	0.00%
2023/04/12	3	167.00	6	165.92	166.50	-3	26,726	-0.01%
2023/04/11	2.1	164.01	2.2	165.86	164.50	-0.2	26,529	0.00%
2023/04/10	16.1	165.11	9	163.50	163.50	7.1	26,684	0.03%
2023/04/07	32	163.12	37	161.24	163.50	-5	26,603	-0.02%
2023/04/06	9	158.33	0	0.00	158.00	9	26,571	0.03%
2023/03/31	11.1	159.05	10	158.50	158.50	1.1	26,943	0.00%
2023/03/30	21	159.48	19	158.58	158.00	2	27,792	0.01%
2023/03/29	10	160.50	11	158.59	158.50	-1	28,237	0.00%
2023/03/28	27	161.13	20	161.00	160.50	7	28,697	0.02%
2023/03/27	13.1	158.08	13.2	159.56	161.00	-0.2	29,204	0.00%
2023/03/24	1	160.00	1	160.50	160.50	0	30,143	0.00%
2023/03/23	14.2	159.06	20	159.15	159.50	-5.8	30,253	-0.02%
2023/03/22	0	0.00	2	161.25	161.50	-2	30,188	-0.01%
2023/03/21	12.1	162.00	27	161.31	160.50	-14.9	30,206	-0.05%
2023/03/20	21	163.31	16	162.38	162.00	5	30,099	0.02%
2023/03/17	22.3	161.27	13	161.46	162.00	9.3	29,846	0.03%
2023/03/16	27	161.96	40	160.00	159.50	-13	29,571	-0.04%
2023/03/15	88.1	176.30	7	175.64	167.00	81.1	28,621	0.28%
2023/03/14	15.1	166.73	16.2	170.07	171.00	-1.2	26,668	0.00%
2023/03/13	7	167.57	14	169.57	170.50	-7	25,971	-0.03%
2023/03/10	53	163.48	56.4	166.09	165.00	-3.4	25,495	-0.01%
2023/03/09	9	162.83	14	162.75	164.50	-5	24,452	-0.02%
2023/03/08	13	163.27	11	162.32	161.00	2	24,366	0.01%
2023/03/07	9	163.17	10	165.30	166.00	-1	24,298	0.00%
2023/03/06	14	163.11	15	163.83	164.50	-1	24,396	0.00%
2023/03/03	9	159.28	10.1	161.39	163.00	-1.1	24,567	0.00%
2023/03/02	3.1	160.66	9.1	159.89	160.50	-6	24,620	-0.02%
2023/03/01	20.1	155.80	8	155.38	156.00	12.1	24,421	0.05%
2023/02/24	12	157.17	7.1	156.86	157.00	4.9	24,337	0.02%
2023/02/23	8.1	156.38	23.6	156.85	158.00	-15.5	24,160	-0.06%
2023/02/22	14	154.64	17.1	153.13	152.50	-3.1	23,941	-0.01%
2023/02/21	1.1	152.38	27.1	152.41	155.00	-26	23,692	-0.11%
2023/02/20	6.1	146.84	1	147.00	147.00	5.1	23,485	0.02%
2023/02/17	7	145.79	7	146.14	146.00	0	23,860	0.00%
2023/02/16	2	146.75	7	147.50	148.00	-5	24,474	-0.02%
2023/02/15	4.2	146.29	2	146.50	146.50	2.2	25,323	0.01%
2023/02/14	2	145.50	7	148.00	149.00	-5	25,695	-0.02%
2023/02/13	6	143.42	65.1	144.40	143.50	-59.1	25,862	-0.23%
2023/02/10	15	148.25	8	150.38	147.00	7	26,416	0.03%
2023/02/09	16	150.75	12	151.83	150.00	4	26,872	0.01%
2023/02/08	2.6	151.12	0	0.00	151.50	2.6	27,255	0.01%
2023/02/07	11	151.45	10	152.00	151.00	1	27,677	0.00%
2023/02/06	22.2	151.86	10	152.00	151.00	12.2	28,290	0.04%
2023/02/03	6.3	159.11	7	157.71	157.00	-0.8	28,298	0.00%
2023/02/02	10	154.50	20.1	154.85	156.00	-10.1	28,433	-0.04%
2023/02/01	16	152.06	14	153.00	152.00	2	28,501	0.01%
2023/01/31	13	152.23	14	152.71	152.00	-1	28,789	0.00%
2023/01/30	8	150.63	2	151.00	150.50	6	29,351	0.02%
2023/01/17	11	153.50	5	154.19	152.50	6	29,516	0.02%
2023/01/16	2	150.00	1	151.00	151.50	1	29,949	0.00%
2023/01/13	3	153.17	6	152.92	152.50	-3	30,224	-0.01%
2023/01/12	18	155.17	10	154.00	152.50	8	31,040	0.03%
2023/01/11	12	158.17	14	159.00	156.50	-2	31,456	-0.01%
2023/01/10	7	155.43	8	155.69	155.50	-1	31,952	0.00%
2023/01/09	23	156.63	7	155.00	155.00	16	33,062	0.05%
2023/01/06	2	158.00	7	157.86	159.00	-5	33,377	-0.01%
2023/01/05	4	156.88	5	158.60	156.50	-1	33,744	0.00%
2023/01/04	18	158.89	10	156.00	156.00	8	34,379	0.02%
2023/01/03	14	161.25	12	160.00	160.00	2	34,692	0.01%
2022/12/30	12	162.58	3	162.33	163.00	9	34,774	0.03%
2022/12/29	18	159.19	25	160.24	160.00	-7	35,206	-0.02%
2022/12/28	3	163.17	0.4	162.50	159.00	2.6	35,835	0.01%
2022/12/27	8	164.25	3	164.83	162.50	5	36,335	0.01%
2022/12/26	26	163.10	5	165.90	162.50	21	37,155	0.06%
2022/12/23	22	167.66	23	167.09	167.50	-1	37,680	0.00%
2022/12/22	26	167.27	45.8	169.48	171.50	-19.8	37,869	-0.05%
2022/12/21	18	162.17	31.3	162.86	164.00	-13.3	37,883	-0.04%
2022/12/20	23	159.28	11	162.86	158.50	12	38,220	0.03%
2022/12/19	10	165.00	10.1	162.50	162.00	-0.1	38,917	0.00%
2022/12/16	25	162.96	40	164.31	164.00	-15	39,083	-0.04%
2022/12/15	10	153.80	28.3	154.88	157.00	-18.3	38,991	-0.05%
2022/12/14	6.1	152.25	2	154.25	152.00	4.1	39,638	0.01%
2022/12/13	14	156.43	14	156.50	155.00	0	40,008	0.00%
2022/12/12	9	154.78	13	154.08	154.50	-4	40,766	-0.01%
2022/12/09	7	151.93	18	153.17	154.50	-11	41,625	-0.03%
2022/12/08	12	151.42	14	150.64	151.00	-2	42,498	0.00%
2022/12/07	33.2	151.53	28.4	152.76	151.50	4.8	44,222	0.01%
2022/12/06	13.1	153.99	1	152.50	152.50	12.1	44,704	0.03%
2022/12/05	2.6	159.38	3.4	160.68	159.00	-0.8	45,493	0.00%
2022/12/02	12.2	158.71	7	161.21	158.50	5.2	45,703	0.01%
2022/12/01	13.7	163.28	16	165.13	162.00	-2.3	46,812	0.00%
2022/11/30	10	161.70	8.1	162.31	163.00	2	46,930	0.00%
2022/11/29	14	157.57	22	158.50	161.00	-8	47,245	-0.02%
2022/11/28	15	160.17	3	158.33	157.50	12	47,987	0.03%
2022/11/25	16.1	163.08	15.6	163.70	160.50	0.5	48,129	0.00%
2022/11/24	12	154.54	14	155.43	161.00	-2	48,659	0.00%
2022/11/23	5	153.30	9	153.50	153.50	-4	48,593	-0.01%
2022/11/22	11	147.23	15	148.97	150.50	-4	48,960	-0.01%
2022/11/21	6	148.17	6.2	148.73	147.50	-0.2	49,966	0.00%
2022/11/18	17	152.62	10.6	151.16	150.50	6.4	50,925	0.01%
2022/11/17	16	154.72	13.4	154.49	154.00	2.7	52,546	0.01%
2022/11/16	24	154.52	30.1	155.25	154.50	-6.1	53,035	-0.01%
2022/11/15	75	155.58	16	154.44	155.00	59	54,115	0.11%
2022/11/14	30	154.33	44.3	154.68	155.50	-14.3	55,197	-0.03%
2022/11/11	20.4	155.27	9.6	151.41	150.00	10.8	56,578	0.02%
2022/11/10	17	150.79	21	151.45	151.00	-4	57,418	-0.01%
2022/11/09	43	148.33	29.2	148.72	148.50	13.8	58,833	0.02%
2022/11/08	47.1	148.33	55.4	148.14	147.50	-8.3	59,257	-0.01%
2022/11/07	13	143.65	16	143.09	143.50	-3	59,292	-0.01%
2022/11/04	23	137.61	17.8	137.91	139.00	5.2	59,938	0.01%
2022/11/03	18	134.33	16.1	134.88	135.00	2	60,344	0.00%
2022/11/02	6	138.33	17	138.35	137.00	-11	61,818	-0.02%
2022/11/01	25	136.36	8	135.06	135.00	17	62,196	0.03%
2022/10/31	23	135.11	23	136.22	137.50	0	62,743	0.00%
2022/10/28	4	138.88	1.1	137.17	137.50	3	62,905	0.00%
2022/10/27	3	140.33	8.2	141.09	142.50	-5.2	63,650	-0.01%
2022/10/26	16	136.16	19.1	137.78	139.00	-3.1	64,661	0.00%
2022/10/25	3	138.66	3	139.17	139.00	0	65,425	0.00%
2022/10/24	0.1	140.00	2	142.73	137.50	-1.9	66,456	0.00%
2022/10/21	0	137.50	7	137.14	135.50	-7	67,585	-0.01%
2022/10/20	18	134.78	8	135.38	137.00	10	67,859	0.01%
2022/10/19	4.4	143.05	10	144.45	144.00	-5.6	68,054	-0.01%
2022/10/18	1.4	141.75	21	142.64	141.00	-19.6	68,950	-0.03%
2022/10/17	16	139.91	10	139.95	140.00	6	69,802	0.01%
2022/10/14	0	0.00	10.8	152.25	152.50	-10.8	70,879	-0.02%
2022/10/13	5.4	146.17	12	146.92	144.50	-6.6	71,431	-0.01%
2022/10/12	14.2	149.76	9	147.50	147.00	5.2	73,758	0.01%
2022/10/11	7	153.79	14.3	155.45	156.00	-7.3	74,873	-0.01%
2022/10/07	19	155.00	23.8	156.00	155.50	-4.8	76,526	-0.01%
2022/10/06	10	150.95	9	153.17	155.50	1	79,300	0.00%
2022/10/05	10	154.80	13	154.81	155.50	-3	80,642	0.00%
2022/10/04	18.3	151.19	8.8	150.78	150.50	9.5	82,828	0.01%
2022/10/03	17.1	149.26	16.2	150.28	149.50	0.8	84,746	0.00%
2022/09/30	6	143.24	20	142.48	146.00	-14	89,404	-0.02%
2022/09/29	17.4	144.74	8.1	147.69	144.00	9.4	92,868	0.01%
2022/09/28	21.2	148.61	14.1	145.29	144.00	7.2	95,013	0.01%
2022/09/27	13	151.96	20.4	152.19	153.50	-7.4	96,326	-0.01%
2022/09/26	22.2	149.89	26.1	146.97	145.50	-3.9	98,920	0.00%
2022/09/23	13.7	159.50	15.4	158.72	158.00	-1.8	101,954	0.00%
2022/09/22	24.2	158.89	27.4	157.36	156.00	-3.2	103,290	0.00%
2022/09/21	25.2	169.96	25.2	168.56	166.50	-0.1	105,540	0.00%
2022/09/20	20.2	170.42	26.2	171.00	172.50	-6	106,936	-0.01%
2022/09/19	33.9	181.04	36.2	174.75	169.00	-2.3	109,423	0.00%
2022/09/06	19.8	80.65	44	80.92	80.80	-24.2	109,750	-0.02%
2022/09/05	45	80.23	132	80.40	80.00	-87	110,450	-0.08%	大賣/
2022/09/02	55.1	83.05	34	81.19	79.70	21.1	111,134	0.02%
2022/09/01	32	87.16	41.1	86.37	86.20	-9.1	110,104	-0.01%
2022/08/31	22.2	87.42	20.1	86.71	88.30	2.1	111,154	0.00%
2022/08/30	7	88.13	16	88.09	88.00	-9	110,653	-0.01%
2022/08/29	39.2	88.03	43	88.00	87.90	-3.8	110,637	0.00%
2022/08/26	9.1	94.01	8	94.30	93.50	1.1	110,403	0.00%
2022/08/25	12	93.58	9.1	93.42	93.20	3	110,452	0.00%
2022/08/24	50.1	94.36	32.9	93.01	92.10	17.2	110,843	0.02%
2022/08/23	37	95.32	25	95.39	95.10	12	111,196	0.01%
2022/08/22	37.1	95.46	47	95.33	95.00	-9.9	111,536	-0.01%
2022/08/19	15	98.14	14	98.54	98.00	1	111,307	0.00%
2022/08/18	23.5	98.17	19	98.55	97.80	4.5	111,482	0.00%
2022/08/17	56	99.16	85	99.20	98.30	-29	111,900	-0.03%
2022/08/16	68.1	98.31	88	98.38	97.10	-19.9	112,179	-0.02%
2022/08/15	127	100.27	78.9	99.88	99.50	48.2	113,986	0.04%	大買/
2022/08/12	26	103.48	27	103.98	104.00	-1	113,201	0.00%
2022/08/11	80	105.02	24.2	104.90	103.00	55.9	114,580	0.05%
2022/08/10	100	103.94	40	104.08	103.00	60	113,853	0.05%
2022/08/09	28.1	101.90	71	101.97	105.00	-42.9	113,610	-0.04%
2022/08/08	136	99.24	119	100.08	101.00	17	113,561	0.01%	大買/大賣/
2022/08/05	70	97.51	124.3	97.68	99.20	-54.3	112,786	-0.05%	大賣/
2022/08/04	13	93.09	44	93.35	94.00	-31	112,735	-0.03%
2022/08/03	47.2	93.45	20	93.33	93.20	27.2	113,100	0.02%
2022/08/02	19.1	93.43	38	94.50	93.30	-18.9	114,082	-0.02%
2022/08/01	28	96.03	26	96.40	96.60	2	114,967	0.00%
2022/07/29	14.2	95.52	78.1	95.53	95.50	-63.9	116,058	-0.06%
2022/07/28	40	92.44	16	92.31	92.00	24	116,037	0.02%
2022/07/27	41.5	92.89	36	93.77	94.00	5.5	116,797	0.00%
2022/07/26	48	91.90	35	91.51	91.70	13	116,958	0.01%
2022/07/25	69	91.86	85	91.43	92.10	-16	117,984	-0.01%
2022/07/22	47	94.21	103	94.64	94.20	-56	117,754	-0.05%	大賣/
2022/07/21	44	92.05	71	92.54	93.00	-27	117,727	-0.02%
2022/07/20	102.1	91.16	87	90.93	89.70	15.1	116,996	0.01%	大買/
2022/07/19	100	91.22	108	91.41	91.60	-8	117,778	-0.01%	大賣/
2022/07/18	65.1	89.58	66	89.82	89.30	-1	117,285	0.00%
2022/07/15	74.1	89.74	69	89.78	89.30	5.1	117,712	0.00%
2022/07/14	122	89.65	148.3	89.67	90.60	-26.2	118,086	-0.02%	大買/大賣/
2022/07/13	113.1	88.42	125.1	88.24	87.10	-12.1	117,449	-0.01%	大買/大賣/
2022/07/12	250.2	86.11	276	86.66	86.10	-25.8	116,723	-0.02%	大買/大賣/
2022/07/11	73.2	92.76	72.1	92.69	92.30	1.1	115,616	0.00%
2022/07/08	87.1	92.98	75.3	93.39	92.70	11.8	115,425	0.01%
2022/07/07	30.1	86.86	33	87.87	88.40	-3	114,229	0.00%
2022/07/06	163.1	87.07	41	87.53	85.80	122	113,418	0.11%	大買/鉅額交易
2022/07/05	129.1	85.09	130	87.19	87.70	-0.9	112,527	0.00%	大買/大賣/
2022/07/04	38.7	80.78	44.1	81.65	82.50	-5.4	110,875	0.00%
2022/07/01	67.1	83.29	45	82.20	79.80	22.1	109,978	0.02%
2022/06/30	41.2	86.72	85.1	86.10	84.60	-43.9	108,135	-0.04%
2022/06/29	182.6	92.88	159.1	92.40	89.00	23.5	106,524	0.02%	大買/大賣/
2022/06/28	135.3	107.52	223	107.93	108.50	-87.7	101,371	-0.09%	大買/大賣/
2022/06/27	275.3	106.05	46	105.63	108.50	229.3	97,932	0.23%	大買/鉅額交易
2022/06/24	50.3	99.23	27.2	99.49	98.70	23.1	96,001	0.02%
2022/06/23	116.5	99.86	79	97.84	96.10	37.4	95,217	0.04%	大買/
2022/06/22	81.1	105.67	65	105.24	102.00	16.1	94,380	0.02%
2022/06/21	69	110.25	72	109.83	110.00	-3	91,420	0.00%
2022/06/20	56.3	115.57	78	112.26	109.50	-21.7	90,332	-0.02%
2022/06/17	46	119.00	32	119.25	119.50	14	88,054	0.02%
2022/06/16	64.1	125.12	98	122.04	119.50	-33.9	87,782	-0.04%
2022/06/15	70.1	130.80	35	129.41	128.00	35.1	87,290	0.04%
2022/06/14	45.2	129.31	26	130.73	131.50	19.2	91,019	0.02%
2022/06/13	52.2	132.44	48	131.83	130.50	4.2	98,088	0.00%
2022/06/10	18	138.17	16	138.94	139.00	2	101,235	0.00%
2022/06/09	32.1	140.58	74	140.51	140.00	-41.9	103,838	-0.04%
2022/06/08	23	145.00	13	144.69	145.50	10	105,150	0.01%
2022/06/07	12.5	143.74	13	144.54	144.50	-0.5	108,405	0.00%
2022/06/06	21	146.33	7	146.14	143.50	14	112,216	0.01%
2022/06/02	14	144.93	11.2	144.45	144.50	2.8	117,494	0.00%
2022/06/01	1	142.00	12	143.00	144.50	-11	122,507	-0.01%
2022/05/31	11	143.00	15	141.73	140.50	-4	128,602	0.00%
2022/05/30	26	144.48	23	145.07	144.00	3	130,969	0.00%
2022/05/27	46	144.36	16	143.97	144.50	30	133,139	0.02%
2022/05/26	18	143.92	21	142.19	142.00	-3	135,923	0.00%
2022/05/25	20	142.38	30	143.13	143.00	-10	137,580	-0.01%
2022/05/24	13	144.19	18.5	144.39	142.00	-5.5	140,648	0.00%
2022/05/23	17	144.68	33.2	141.84	144.00	-16.2	141,672	-0.01%
2022/05/20	37	136.19	16	135.63	135.00	21	143,505	0.01%
2022/05/19	39	132.24	29	133.05	136.00	10	146,445	0.01%
2022/05/18	13	137.81	16	137.91	137.50	-3	147,550	0.00%
2022/05/17	30.1	137.66	7	136.93	135.50	23.1	148,465	0.02%
2022/05/16	45	139.18	36	138.24	137.50	9	148,528	0.01%
2022/05/13	9	142.78	13	143.46	143.50	-4	147,529	0.00%
2022/05/12	49.8	145.65	51.2	141.93	139.00	-1.3	148,790	0.00%
2022/05/11	40.6	146.84	27	145.78	144.50	13.6	149,339	0.01%
2022/05/10	61.2	146.37	69	147.80	149.00	-7.8	149,834	-0.01%
2022/05/09	57.5	151.35	83.2	150.03	147.00	-25.7	149,854	-0.02%
2022/05/06	14	150.89	43	151.49	154.00	-29	151,677	-0.02%
2022/05/05	52	151.93	50.2	152.33	152.50	1.8	151,966	0.00%
2022/05/04	38.3	151.17	24.1	151.52	151.50	14.1	151,229	0.01%
2022/05/03	12	145.13	6	145.25	146.50	6	151,034	0.00%
2022/04/29	20	142.25	52	143.74	145.00	-32	152,395	-0.02%
2022/04/28	23.5	140.21	11	141.36	138.00	12.5	153,466	0.01%
2022/04/27	94	136.53	28	136.05	140.00	66	153,629	0.04%
2022/04/26	7	139.64	10	140.40	139.00	-3	154,336	0.00%
2022/04/25	30.7	141.08	88	141.49	139.50	-57.4	154,956	-0.04%
2022/04/22	33	146.15	29.2	146.97	147.50	3.8	154,411	0.00%
2022/04/21	23	145.80	25.4	145.83	145.50	-2.4	155,375	0.00%
2022/04/20	31	143.42	11	143.86	143.50	20	155,690	0.01%
2022/04/19	7	141.43	16	141.69	141.50	-9	156,662	-0.01%
2022/04/18	10	138.95	13	139.62	138.00	-3	157,249	0.00%
2022/04/15	14	139.54	23.3	139.01	141.50	-9.3	158,579	-0.01%
2022/04/14	23	139.83	6	140.25	138.00	17	159,052	0.01%
2022/04/13	6	138.75	33.6	139.27	140.00	-27.6	159,379	-0.02%
2022/04/12	30	133.08	19	133.74	134.50	11	158,970	0.01%
2022/04/11	24	137.23	18.2	137.28	136.00	5.8	158,820	0.00%
2022/04/08	19	133.03	25	135.12	135.50	-6	160,447	0.00%
2022/04/07	6.2	130.62	26.8	130.19	128.50	-20.6	160,256	-0.01%
2022/04/06	32.2	133.97	14	133.86	133.50	18.2	160,346	0.01%
2022/04/01	6	135.58	13	136.96	138.50	-7	161,153	0.00%
2022/03/31	12	135.04	14	136.04	135.00	-2	160,612	0.00%
2022/03/30	33	134.82	21	135.38	135.00	12	160,879	0.01%
2022/03/29	14	135.71	13	135.66	135.00	1	160,807	0.00%
2022/03/28	14.1	131.99	12	132.58	133.00	2.1	160,703	0.00%
2022/03/25	62.3	135.25	41	134.13	132.50	21.3	160,740	0.01%
2022/03/24	8.1	141.37	13	142.04	140.50	-4.9	159,508	0.00%
2022/03/23	6	142.92	7	143.64	143.50	-1	159,913	0.00%
2022/03/22	21	143.29	8	143.44	142.50	13	160,671	0.01%
2022/03/21	22.1	140.82	32.2	142.62	144.50	-10.1	161,414	-0.01%
2022/03/18	53.1	141.75	26	142.21	141.00	27.1	162,524	0.02%
2022/03/17	72.2	143.55	92	143.34	146.50	-19.9	161,352	-0.01%
2022/03/16	231.1	151.13	106.7	150.89	143.00	124.4	159,444	0.08%	大買/大賣/鉅額交易
2022/03/15	68.4	162.18	83	159.51	158.00	-14.6	152,784	-0.01%
2022/03/14	23	164.33	54.2	164.31	164.50	-31.2	151,725	-0.02%
2022/03/11	36	157.56	78	158.37	160.00	-42	152,733	-0.03%
2022/03/10	64.1	160.01	51.5	159.61	156.00	12.6	153,533	0.01%
2022/03/09	45	153.56	48.9	154.70	156.00	-3.9	153,264	0.00%
2022/03/08	79.5	146.98	141.1	146.88	147.00	-61.5	154,489	-0.04%	大賣/
2022/03/07	110.1	154.35	52.2	154.99	151.00	57.9	149,636	0.04%	大買/
2022/03/04	165.4	163.86	133.4	163.85	159.00	32	146,034	0.02%	大買/大賣/
2022/03/03	58	156.09	111.6	158.64	160.50	-53.6	141,629	-0.04%	大賣/
2022/03/02	52	152.33	60	151.53	151.50	-8	141,292	-0.01%
2022/03/01	48	149.94	92.2	147.96	150.50	-44.2	141,164	-0.03%
2022/02/25	60	144.79	40	145.36	143.50	20	138,574	0.01%
2022/02/24	79	141.84	131	142.23	141.50	-52	137,892	-0.04%	大賣/
2022/02/23	68.1	145.84	34.3	146.36	145.00	33.8	135,778	0.02%
2022/02/22	66.5	140.71	136.4	140.91	142.50	-69.9	135,360	-0.05%	大賣/
2022/02/21	60.4	145.66	72.2	145.63	147.00	-11.8	132,479	-0.01%
2022/02/18	30	139.40	83.3	136.60	141.50	-53.3	130,913	-0.04%
2022/02/17	35.5	134.25	37	135.14	133.50	-1.5	130,341	0.00%
2022/02/16	27	133.70	10.1	134.19	133.50	16.9	130,324	0.01%
2022/02/15	16	131.31	16.1	132.00	132.00	-0.1	131,615	0.00%
2022/02/14	37.2	132.63	59.1	133.39	130.00	-21.9	135,142	-0.02%
2022/02/11	49.2	133.21	49.8	133.19	131.50	-0.6	135,823	0.00%
2022/02/10	17.2	131.17	29	130.71	132.00	-11.8	137,310	-0.01%
2022/02/09	52.2	130.44	54	129.52	129.00	-1.8	141,333	0.00%
2022/02/08	72.6	128.33	79.5	128.98	129.00	-6.9	142,570	0.00%
2022/02/07	18.2	117.37	45.1	119.17	124.00	-26.9	142,448	-0.02%
2022/01/26	66.2	113.42	31.5	112.93	113.00	34.7	145,182	0.02%
2022/01/25	68.3	111.88	36.5	110.88	110.00	31.8	146,927	0.02%
2022/01/24	42.3	114.29	62.2	113.55	115.00	-19.9	147,622	-0.01%
2022/01/21	83.3	118.89	56	117.67	115.50	27.3	148,843	0.02%
2022/01/20	16	123.47	13	123.50	124.00	3	147,911	0.00%
2022/01/19	68.1	124.01	43	123.92	122.50	25.1	148,513	0.02%
2022/01/18	22.1	126.62	14	126.68	127.00	8.1	148,700	0.01%
2022/01/17	42.3	128.30	10	128.05	127.00	32.3	150,741	0.02%
2022/01/14	51.8	126.86	62	127.53	132.00	-10.2	151,250	-0.01%
2022/01/13	58	128.91	40	126.90	126.00	18	150,441	0.01%
2022/01/12	39.1	130.00	30.2	131.12	128.50	8.9	150,664	0.01%
2022/01/11	74.1	136.04	14	135.14	134.00	60.1	150,372	0.04%
2022/01/10	61	139.02	24	136.29	136.50	37	153,323	0.02%
2022/01/07	29	142.58	48.5	140.94	140.50	-19.5	153,391	-0.01%
2022/01/06	19.5	143.01	39	143.12	143.00	-19.5	155,682	-0.01%
2022/01/05	42	140.44	34.2	142.00	141.00	7.8	157,420	0.00%
2022/01/04	33	139.42	28	139.80	140.50	5	160,365	0.00%
2022/01/03	69	137.25	115	136.60	139.50	-46	161,661	-0.03%	大賣/
2021/12/30	20	141.95	16	143.13	142.50	4	162,803	0.00%
2021/12/29	68.7	145.15	15.1	145.17	144.00	53.6	165,151	0.03%
2021/12/28	3	144.00	61.4	143.65	143.50	-58.4	169,330	-0.03%
2021/12/27	30	139.72	8	139.81	139.50	22	172,634	0.01%
2021/12/24	10.2	139.25	14	140.39	139.00	-3.8	177,210	0.00%
2021/12/23	12	140.17	17	140.50	139.00	-5	177,626	0.00%
2021/12/22	14	141.21	22	141.00	140.00	-8	178,829	0.00%
2021/12/21	20	139.53	21.1	140.22	141.50	-1.1	180,705	0.00%
2021/12/20	22	139.41	56	139.70	139.00	-34	182,485	-0.02%
2021/12/17	19	142.16	23	141.98	140.50	-4	184,112	0.00%
2021/12/16	28	140.41	23	140.30	141.00	5	183,615	0.00%
2021/12/15	67	135.20	52	134.67	138.00	15	183,159	0.01%
2021/12/14	59	135.76	78	136.45	133.00	-19	183,106	-0.01%
2021/12/13	26	141.19	26.1	141.18	140.00	-0.1	181,061	0.00%
2021/12/10	38	141.54	54.1	141.56	140.00	-16	182,663	-0.01%
2021/12/09	18	143.97	27.8	144.11	146.00	-9.8	182,805	-0.01%
2021/12/08	50.6	146.25	53.4	145.95	143.50	-2.8	183,955	0.00%
2021/12/07	56.6	143.26	59	143.49	144.00	-2.5	183,428	0.00%
2021/12/06	40.8	140.09	35.2	139.54	141.00	5.6	181,188	0.00%
2021/12/03	60	135.09	67.2	134.90	133.50	-7.2	180,240	0.00%
2021/12/02	41	130.48	138.3	131.19	133.00	-97.2	181,513	-0.05%	大賣/
2021/12/01	28	124.98	25	124.66	124.50	3	179,276	0.00%
2021/11/30	11	123.82	29	124.19	124.50	-18	181,460	-0.01%
2021/11/29	83	121.55	40	121.29	120.00	43	182,714	0.02%
2021/11/26	60	121.75	109	119.53	118.50	-49	184,621	-0.03%	大賣/
2021/11/25	26	124.19	93.2	123.69	124.50	-67.1	183,392	-0.04%
2021/11/24	32	119.58	29.2	120.07	120.00	2.8	181,941	0.00%
2021/11/23	56	120.63	42	120.68	119.50	14	182,953	0.01%
2021/11/22	27	119.30	35.9	120.01	119.50	-8.9	184,329	0.00%
2021/11/19	39	118.56	84.1	118.57	117.00	-45.1	185,580	-0.02%
2021/11/18	73	120.03	60	119.81	119.00	13	189,398	0.01%
2021/11/17	81	117.55	58.1	116.99	117.00	22.9	192,811	0.01%
2021/11/16	32	112.97	97.2	116.01	119.50	-65.2	193,997	-0.03%
2021/11/15	72	113.90	37	112.91	112.00	35	196,466	0.02%
2021/11/12	106	112.06	38	113.01	111.50	68	199,268	0.03%	大買/
2021/11/11	63.2	113.42	170	115.80	109.50	-106.8	198,947	-0.05%	大賣/鉅額交易
2021/11/10	43	122.12	44	121.57	120.00	-1	197,060	0.00%
2021/11/09	72	122.84	64.1	122.41	122.00	8	197,592	0.00%
2021/11/08	126.5	118.46	65.6	119.96	124.00	60.9	198,679	0.03%	大買/
2021/11/05	69.5	110.23	89.1	110.64	114.00	-19.6	201,236	-0.01%
2021/11/04	139.3	112.98	57	113.64	109.50	82.3	204,910	0.04%	大買/
2021/11/03	86	110.53	146	111.55	112.00	-60	206,410	-0.03%	大賣/
2021/11/02	27.3	104.54	71.2	104.41	105.00	-43.9	209,357	-0.02%
2021/11/01	80	102.06	31	101.92	100.50	49	210,903	0.02%
2021/10/29	79.1	97.55	92	98.21	99.50	-12.9	213,497	-0.01%
2021/10/28	23	94.34	27.5	94.68	93.20	-4.5	219,262	0.00%
2021/10/27	47	93.46	9.1	94.00	92.80	37.9	228,121	0.02%
2021/10/26	33	95.55	18.1	95.64	95.10	14.9	239,233	0.01%
2021/10/25	28	93.37	76.4	94.33	95.30	-48.4	246,483	-0.02%
2021/10/22	40.4	90.95	33.2	90.44	89.20	7.2	254,186	0.00%
2021/10/21	19	92.91	12.3	92.89	92.20	6.7	260,530	0.00%
2021/10/20	51	92.21	13	93.31	91.40	38	265,268	0.01%
2021/10/19	32	93.57	31	93.14	91.70	1	272,326	0.00%
2021/10/18	48.1	88.43	99	89.35	92.40	-50.9	280,299	-0.02%
2021/10/15	17.1	94.43	14	94.27	93.90	3.1	286,315	0.00%
2021/10/14	38	95.43	38	95.21	95.30	0	284,975	0.00%
2021/10/13	30.1	94.02	49	93.54	92.90	-19	281,702	-0.01%
2021/10/12	40.5	93.31	45.1	92.59	90.50	-4.6	279,732	0.00%
2021/10/08	63.1	101.02	42	101.36	100.00	21.1	276,342	0.01%
2021/10/07	79	102.49	33.2	103.45	102.50	45.8	276,157	0.02%
2021/10/06	33.5	99.56	32	99.40	97.80	1.4	273,216	0.00%
2021/10/05	57	100.69	91.2	100.23	103.00	-34.2	270,476	-0.01%
2021/10/04	90.8	106.43	109.2	106.01	102.50	-18.4	266,654	-0.01%	大賣/
2021/10/01	129.5	117.13	167.4	120.54	113.50	-37.9	262,828	-0.01%	大買/大賣/
2021/09/30	18	124.61	18	124.25	126.00	0	258,955	0.00%
2021/09/29	56.6	123.62	38	124.37	123.00	18.6	266,397	0.01%
2021/09/28	97.4	126.52	33	126.30	125.50	64.4	272,286	0.02%
2021/09/27	47.9	134.76	30.1	135.32	131.50	17.8	278,548	0.01%
2021/09/24	43	133.65	78.2	132.62	134.00	-35.2	277,910	-0.01%
2021/09/23	30.1	128.10	47	128.45	127.50	-16.9	276,862	-0.01%
2021/09/22	33.1	126.12	32.4	124.29	125.00	0.7	278,003	0.00%
2021/09/17	24	127.63	38	127.93	128.00	-14	278,093	-0.01%
2021/09/16	15.3	124.54	21	124.95	124.00	-5.8	278,408	0.00%
2021/09/15	72.2	123.19	53	124.32	124.50	19.2	279,439	0.01%
2021/09/14	77.4	127.03	24	126.67	123.50	53.4	279,133	0.02%
2021/09/13	82.3	134.74	52	135.14	132.00	30.3	278,137	0.01%
2021/09/10	59.2	130.73	74.5	131.74	133.50	-15.3	277,324	-0.01%
2021/09/09	27.2	126.68	31	126.69	126.50	-3.8	276,395	0.00%
2021/09/08	73.1	126.68	44	126.51	126.00	29.1	282,336	0.01%
2021/09/07	72	126.74	72.5	125.74	128.00	-0.5	296,157	0.00%
2021/09/06	45.3	121.99	38.3	121.28	118.00	7	300,566	0.00%
2021/09/03	87.3	126.53	43	125.91	125.50	44.3	306,502	0.01%
2021/09/02	62	128.32	67	129.04	129.50	-5	310,347	0.00%
2021/09/01	91.6	131.04	54.1	129.77	128.50	37.6	315,029	0.01%
2021/08/31	38.1	138.78	30	137.43	136.00	8.1	315,876	0.00%
2021/08/30	18	141.92	42	141.65	140.00	-24	324,773	-0.01%
2021/08/27	45.3	141.17	56	141.46	141.00	-10.8	330,529	0.00%
2021/08/26	38.2	141.71	50.1	142.11	142.50	-11.9	337,701	0.00%
2021/08/25	70	142.42	33.1	142.61	144.00	36.9	346,126	0.01%
2021/08/24	165	144.13	129.4	140.69	140.00	35.6	351,799	0.01%	大買/大賣/
2021/08/23	86.3	143.31	148.2	143.01	144.00	-62	356,981	-0.02%	大賣/
2021/08/20	54.1	131.68	75	130.82	132.50	-20.9	363,044	-0.01%
2021/08/19	68.2	132.50	66	134.37	128.00	2.2	368,882	0.00%
2021/08/18	76	129.82	134.2	128.74	136.00	-58.2	373,418	-0.02%	大賣/
2021/08/17	51.3	130.35	100	128.77	126.50	-48.7	379,697	-0.01%
2021/08/16	122	133.00	89	131.70	130.50	33	389,123	0.01%	大買/
2021/08/13	90.1	137.11	79.1	135.93	130.50	11	396,226	0.00%
2021/08/12	156	134.07	117.1	133.54	137.00	38.9	405,746	0.01%	大買/大賣/
2021/08/11	116.4	134.69	90.2	135.62	132.00	26.2	407,695	0.01%	大買/
2021/08/10	160	143.44	193	142.27	139.50	-33	403,656	-0.01%	大買/大賣/
2021/08/09	160	145.16	120.2	144.09	142.50	39.8	405,351	0.01%	大買/大賣/
2021/08/06	202	145.75	194.5	145.83	142.00	7.5	410,188	0.00%	大買/大賣/
2021/08/05	91.3	141.25	66.1	139.85	138.50	25.2	410,472	0.01%
2021/08/04	65	142.47	101.1	141.98	143.50	-36.1	413,241	-0.01%	大賣/
2021/08/03	200	141.64	180.1	141.83	141.00	20	422,017	0.00%	大買/大賣/
2021/08/02	217.2	131.40	348.2	130.50	141.50	-131	419,806	-0.03%	大買/大賣/鉅額交易
2021/07/30	255.6	144.06	195.1	141.46	132.00	60.5	414,783	0.01%	大買/大賣/
2021/07/29	311.4	138.56	185.9	139.21	144.50	125.5	409,169	0.03%	大買/大賣/鉅額交易
2021/07/28	216.7	124.07	262.6	125.89	131.50	-45.9	407,561	-0.01%	大買/大賣/
2021/07/27	183.2	130.23	122	130.59	126.50	61.2	407,672	0.02%	大買/大賣/
2021/07/26	87.7	147.78	54.6	146.83	140.50	33.1	408,233	0.01%
2021/07/23	130.8	150.51	162.1	148.09	154.00	-31.3	407,402	-0.01%	大買/大賣/
2021/07/22	191.1	145.68	186.1	145.06	143.50	5	404,660	0.00%	大買/大賣/
2021/07/21	283.9	163.08	179.5	161.87	155.00	104.4	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	12.5	172.27	82.3	169.54	169.50	-69.8	400,099	-0.02%
2021/07/19	16.1	184.64	3.1	185.20	186.00	13	408,762	0.00%
2021/07/16	34.4	173.74	3.2	178.97	178.50	31.2	420,744	0.01%
2021/07/15	6.1	157.54	12	155.33	163.00	-5.9	426,675	0.00%
2021/07/14	14.1	150.64	44.5	149.80	148.50	-30.4	431,418	-0.01%
2021/07/13	9.4	170.94	20	170.26	165.00	-10.7	436,403	0.00%
2021/07/12	12.4	185.50	2	180.48	183.00	10.3	440,608	0.00%
2021/07/09	28.5	192.54	3	187.00	187.00	25.5	444,332	0.01%
2021/07/08	6.6	194.64	22.7	190.57	207.50	-16.2	453,132	0.00%
2021/07/07	11.7	205.27	31.6	216.34	202.00	-19.8	458,714	0.00%
2021/07/06	267.6	224.69	207.3	225.88	224.00	60.3	463,239	0.01%	大買/大賣/
2021/07/05	238	208.33	285.1	209.87	217.00	-47	460,933	-0.01%	大買/大賣/
2021/07/02	277.2	209.99	161.1	209.56	206.50	116.1	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	86.3	206.58	47.1	210.16	213.00	39.3	454,472	0.01%
2021/06/30	47.4	188.53	83.8	190.49	197.00	-36.4	460,040	-0.01%
2021/06/29	83.2	179.69	42	178.53	179.50	41.1	463,620	0.01%
2021/06/28	39	171.99	40	172.25	176.00	-1	466,807	0.00%
2021/06/25	68.6	155.72	50	158.55	160.00	18.6	467,678	0.00%
2021/06/24	89.9	144.26	73.1	148.99	152.00	16.9	469,148	0.00%
2021/06/23	92.2	144.00	91	140.97	138.50	1.2	470,103	0.00%
2021/06/22	77.7	156.01	39	155.92	153.50	38.7	472,134	0.01%
2021/06/21	62	147.69	66.6	148.54	152.00	-4.6	474,523	0.00%
2021/06/18	62.2	139.67	83.2	139.01	140.00	-21	481,844	0.00%
2021/06/17	143.3	133.04	252	132.54	136.50	-108.7	486,053	-0.02%	大買/大賣/鉅額交易
2021/06/16	396.9	138.93	317	138.77	133.50	79.9	482,407	0.02%	大買/大賣/
2021/06/15	193.6	130.40	162	132.44	136.00	31.5	469,049	0.01%	大買/大賣/
2021/06/11	150	118.48	224.3	119.11	124.00	-74.3	462,202	-0.02%	大買/大賣/
2021/06/10	206.2	113.70	197	113.52	113.50	9.2	455,798	0.00%	大買/大賣/
2021/06/09	241	117.25	231.1	117.64	116.00	9.9	452,231	0.00%	大買/大賣/
2021/06/08	147	113.99	186.5	114.27	115.50	-39.5	447,647	-0.01%	大買/大賣/
2021/06/07	294.4	111.63	258.1	112.74	110.50	36.3	445,887	0.01%	大買/大賣/
2021/06/04	247.3	119.02	180.4	118.95	116.50	66.9	437,397	0.02%	大買/大賣/
2021/06/03	126.1	115.73	197.7	116.04	119.00	-71.6	432,526	-0.02%	大買/大賣/
2021/06/02	214.5	111.92	180.2	112.60	110.50	34.3	425,638	0.01%	大買/大賣/
2021/06/01	245	102.49	290.1	102.77	108.00	-45.1	416,036	-0.01%	大買/大賣/
2021/05/31	220.2	100.45	178.5	101.71	98.60	41.7	408,878	0.01%	大買/大賣/
2021/05/28	212	92.58	296.9	91.40	96.40	-84.9	400,305	-0.02%	大買/大賣/
2021/05/27	247	87.86	366.4	87.62	87.70	-119.4	393,426	-0.03%	大買/大賣/鉅額交易
2021/05/26	256.1	84.02	229.1	84.39	85.60	27	387,304	0.01%	大買/大賣/
2021/05/25	441.4	85.09	395.1	83.76	82.40	46.3	379,915	0.01%	大買/大賣/
2021/05/24	309.3	87.15	282	87.53	86.40	27.3	373,220	0.01%	大買/大賣/
2021/05/21	317	81.80	294.2	82.28	84.70	22.8	366,431	0.01%	大買/大賣/
2021/05/20	369.1	78.48	302.1	78.53	77.00	67	363,426	0.02%	大買/大賣/
2021/05/19	97	74.36	95.1	74.81	76.30	1.9	353,990	0.00%
2021/05/18	82	67.02	59	67.42	69.40	23	354,300	0.01%
2021/05/17	37.2	64.83	98	64.86	63.10	-60.8	355,083	-0.02%
2021/05/14	207.2	73.74	259.2	71.56	70.10	-52	348,929	-0.01%	大買/大賣/
2021/05/13	129.3	78.91	166	78.33	77.50	-36.7	341,630	-0.01%	大買/大賣/
2021/05/12	126.1	90.67	36.5	91.33	86.10	89.6	339,909	0.03%	大買/
2021/05/11	348.7	95.93	327.3	95.73	95.60	21.4	338,553	0.01%	大買/大賣/
2021/05/10	46.3	90.64	65.7	91.29	93.50	-19.4	328,422	-0.01%
2021/05/07	128	82.22	142.1	83.06	85.00	-14.1	325,581	0.00%	大買/大賣/
2021/05/06	213.1	82.34	126	82.06	81.10	87.1	323,968	0.03%	大買/大賣/
2021/05/05	185.3	79.49	251	78.67	79.90	-65.7	320,740	-0.02%	大買/大賣/
2021/05/04	280.8	84.02	176.3	81.71	78.00	104.5	317,797	0.03%	大買/大賣/鉅額交易
2021/05/03	84.4	84.80	203	85.06	86.60	-118.6	313,206	-0.04%	大賣/鉅額交易
2021/04/29	160.2	76.00	149	76.18	79.00	11.2	311,289	0.00%	大買/大賣/
2021/04/28	231	78.66	221	78.76	76.80	10	313,044	0.00%	大買/大賣/
2021/04/27	330	78.80	228	78.93	77.50	102	314,226	0.03%	大買/大賣/鉅額交易
2021/04/26	167	74.40	186.4	74.82	76.80	-19.4	312,603	-0.01%	大買/大賣/
2021/04/23	269.1	71.39	388.5	70.66	69.90	-119.4	315,745	-0.04%	大買/大賣/鉅額交易
2021/04/22	338.2	78.66	324.1	77.35	72.90	14.1	315,593	0.00%	大買/大賣/
2021/04/21	190.1	73.90	173.3	73.41	75.90	16.8	308,666	0.01%	大買/大賣/
2021/04/20	156.3	68.24	174	68.56	69.00	-17.7	309,304	-0.01%	大買/大賣/
2021/04/19	301	67.65	260	67.76	68.00	41	313,097	0.01%	大買/大賣/
2021/04/16	116	61.69	103.1	61.18	63.30	13	312,672	0.00%	大買/大賣/
2021/04/15	206	59.32	90.2	59.63	59.00	115.8	316,287	0.04%	大買/鉅額交易
2021/04/14	306.2	57.16	170	58.44	59.90	136.2	324,475	0.04%	大買/大賣/鉅額交易
2021/04/13	151	56.15	163.6	56.73	56.90	-12.6	323,391	0.00%	大買/大賣/
2021/04/12	65	54.30	153	54.46	55.00	-88	325,158	-0.03%	大賣/
2021/04/09	192	50.74	165.1	50.37	50.00	26.9	327,887	0.01%	大買/大賣/
2021/04/08	119	51.63	106	51.72	52.30	13	328,861	0.00%	大買/大賣/
2021/04/07	151.1	49.97	121	50.25	50.50	30.1	330,502	0.01%	大買/大賣/
2021/04/06	292	48.50	366.2	48.48	49.50	-74.2	339,217	-0.02%	大買/大賣/
2021/04/01	195.6	47.43	168	47.53	47.90	27.6	334,420	0.01%	大買/大賣/
2021/03/31	211	46.22	328	45.88	45.50	-117	335,169	-0.03%	大買/大賣/鉅額交易
2021/03/30	99	44.12	34	44.11	43.80	65	332,613	0.02%
2021/03/29	60	43.77	50	44.09	43.80	10	334,642	0.00%
2021/03/26	24	42.81	79.3	42.34	43.05	-55.3	338,151	-0.02%
2021/03/25	176	42.33	209	42.39	41.70	-33	342,399	-0.01%	大買/大賣/
2021/03/24	132	42.78	103	43.25	43.70	29	344,151	0.01%	大買/大賣/
2021/03/23	125	44.45	103	44.72	42.75	22	341,620	0.01%	大買/大賣/
2021/03/22	50	45.05	130.5	45.39	45.85	-80.5	335,637	-0.02%	大賣/
2021/03/19	62	42.01	40	41.87	41.70	22	335,053	0.01%
2021/03/18	9	41.05	44	40.81	41.65	-35	336,025	-0.01%
2021/03/17	77	40.01	59	40.04	40.10	18	338,081	0.01%
2021/03/16	30	39.82	51	39.77	39.60	-21	340,095	-0.01%
2021/03/15	53	39.64	53.1	39.78	40.00	-0.1	343,638	0.00%
2021/03/12	35	38.79	66	38.88	38.80	-31	346,068	-0.01%
2021/03/11	32	38.80	50	39.05	38.15	-18	345,247	-0.01%
2021/03/10	28	38.28	60	38.31	38.05	-32	343,580	-0.01%
2021/03/09	69	37.99	103	37.84	38.40	-34	342,793	-0.01%	大賣/
2021/03/08	64	37.89	49	37.76	37.35	15	342,626	0.00%
2021/03/05	60	37.40	29	37.55	37.30	31	343,254	0.01%
2021/03/04	54	37.40	47	37.59	37.30	7	344,270	0.00%
2021/03/03	113	37.28	98	37.54	38.05	15	345,435	0.00%	大買/
2021/03/02	172	38.13	111	36.84	36.50	61	347,418	0.02%	大買/大賣/
2021/02/26	125	38.10	144	37.50	37.95	-19	346,878	-0.01%	大買/大賣/
2021/02/25	89	37.45	125	37.67	37.65	-36	346,065	-0.01%	大賣/
2021/02/24	149	37.69	102.5	37.39	36.75	46.5	346,653	0.01%	大買/大賣/
2021/02/23	63	39.23	43	39.20	38.35	20	345,278	0.01%
2021/02/22	43	39.13	101	39.23	39.40	-58	343,575	-0.02%	大賣/
2021/02/19	64	37.22	109	37.22	36.85	-45	341,444	-0.01%	大賣/
2021/02/18	268	37.76	170	37.70	37.45	98	340,564	0.03%	大買/大賣/
2021/02/17	46	34.82	95	35.22	36.70	-49	334,836	-0.01%
2021/02/05	56	33.91	61	33.85	33.70	-5	333,779	0.00%
2021/02/04	64	33.82	52	33.67	33.95	12	333,977	0.00%
2021/02/03	85	34.13	91	34.29	33.55	-6	335,365	0.00%
2021/02/02	82	32.92	114	33.21	34.10	-32	334,637	-0.01%	大賣/
2021/02/01	190	31.29	197	31.06	31.20	-7	332,819	0.00%	大買/大賣/
2021/01/29	132	32.14	101	31.93	31.20	31	331,287	0.01%	大買/大賣/
2021/01/28	64	32.80	69	32.72	33.20	-5	329,188	0.00%
2021/01/27	115	32.80	107	32.81	32.45	8	326,737	0.00%	大買/大賣/
2021/01/26	182	34.02	185	34.23	33.65	-3	324,290	0.00%	大買/大賣/
2021/01/25	129	35.92	162	35.89	35.35	-33	321,731	-0.01%	大買/大賣/
2021/01/22	182	33.42	217	33.49	35.00	-35	317,020	-0.01%	大買/大賣/
2021/01/21	183	32.18	196	32.12	32.10	-13	311,919	0.00%	大買/大賣/
2021/01/20	144	31.21	181	31.26	30.45	-37	307,578	-0.01%	大買/大賣/
2021/01/19	314	34.04	225	34.10	32.00	89	301,961	0.03%	大買/大賣/
2021/01/18	192	33.25	238	33.22	34.00	-46	298,582	-0.02%	大買/大賣/
2021/01/15	261.4	35.04	223.7	35.09	34.25	37.8	291,543	0.01%	大買/大賣/
2021/01/14	122	38.64	111	38.52	38.05	11	282,872	0.00%	大買/大賣/
2021/01/13	174	37.93	160.7	38.04	37.45	13.3	277,868	0.00%	大買/大賣/
2021/01/12	166	40.36	91	39.57	38.55	75	271,214	0.03%	大買/
2021/01/11	178	41.90	89	42.17	42.65	89	263,335	0.03%	大買/
2021/01/08	83	39.38	99	39.32	40.30	-16	258,827	-0.01%
2021/01/07	254.4	40.10	308	39.65	38.45	-53.6	251,081	-0.02%	大買/大賣/
2021/01/06	202	44.28	194.6	44.18	42.55	7.4	239,427	0.00%	大買/大賣/
2021/01/05	234	44.28	104.2	44.50	45.50	129.8	232,855	0.06%	大買/大賣/鉅額交易
2021/01/04	98	43.35	118.4	43.64	44.75	-20.4	225,311	-0.01%	大賣/
2020/12/31	137	39.22	185	39.50	40.70	-48	217,707	-0.02%	大買/大賣/
2020/12/30	183	37.96	229	37.65	38.20	-46	211,301	-0.02%	大買/大賣/
2020/12/29	330	38.08	193	38.37	38.35	137	206,347	0.07%	大買/大賣/鉅額交易
2020/12/28	33	35.19	51	36.05	36.75	-18	193,655	-0.01%
2020/12/25	113	33.05	160	33.12	33.45	-47	191,484	-0.02%	大買/大賣/
2020/12/24	31	31.25	89	31.28	31.00	-58	186,562	-0.03%
2020/12/23	87	30.16	51	30.23	30.70	36	184,624	0.02%
2020/12/22	205	31.79	179	31.60	30.20	26	182,936	0.01%	大買/大賣/
2020/12/21	127	32.22	86.5	32.08	32.55	40.5	178,077	0.02%	大買/
2020/12/18	95.1	30.46	105	30.75	30.60	-10	174,642	-0.01%	大賣/
2020/12/17	65	29.57	39	29.53	29.50	26	169,195	0.02%
2020/12/16	41	29.55	59	29.41	29.65	-18	168,328	-0.01%
2020/12/15	121	29.55	55	29.23	28.65	66	165,748	0.04%	大買/
2020/12/14	54	28.54	59.2	28.97	29.45	-5.2	161,575	0.00%
2020/12/11	121	27.69	81	27.60	27.15	40	159,719	0.03%	大買/
2020/12/10	68	28.85	65	28.86	28.90	3	156,348	0.00%
2020/12/09	119	28.02	109	28.00	28.50	10	157,119	0.01%	大買/大賣/
2020/12/08	98	26.19	100.1	26.29	26.65	-2.1	154,716	0.00%
2020/12/07	12	24.34	18.7	24.51	24.25	-6.7	149,613	0.00%
2020/12/04	97	24.37	84	24.28	24.20	13	148,675	0.01%
2020/12/03	12	24.76	47	24.87	24.75	-35	148,725	-0.02%
2020/12/02	62	24.67	38	24.74	24.65	24	150,359	0.02%
2020/12/01	81	24.03	55	24.23	24.30	26	149,880	0.02%
2020/11/30	30.1	24.93	11	25.05	24.70	19.1	148,944	0.01%
2020/11/27	137	24.53	65	24.89	25.10	72	147,374	0.05%	大買/
2020/11/26	63	24.53	22	24.35	24.65	41	146,402	0.03%
2020/11/25	47	23.77	46	23.92	23.85	1	145,358	0.00%
2020/11/24	41.7	23.33	34	23.56	23.15	7.7	142,622	0.01%
2020/11/23	213	23.39	204.6	23.20	23.45	8.4	141,379	0.01%	大買/大賣/
2020/11/20	24	22.08	34	22.10	22.55	-10	141,017	-0.01%
2020/11/19	67	22.05	55	22.18	21.95	12	142,743	0.01%
2020/11/18	10	22.08	144	22.03	22.50	-134	140,647	-0.10%	大賣/鉅額交易
2020/11/17	13	20.59	17.1	20.82	21.10	-4.1	137,819	0.00%
2020/11/16	0	0.00	4	20.41	20.50	-4	138,620	0.00%
2020/11/13	102	19.97	37.6	20.40	20.10	64.4	139,438	0.05%	大買/
2020/11/12	87	19.39	96	19.68	19.50	-9	138,375	-0.01%
2020/11/11	85	20.08	211	19.54	20.20	-126	138,779	-0.09%	大賣/鉅額交易
2020/11/10	267	20.98	215	20.06	19.95	52	137,101	0.04%	大買/大賣/
2020/11/09	25	21.30	82	21.49	21.70	-57	131,851	-0.04%
2020/11/06	6	20.19	24.7	20.17	20.35	-18.7	128,364	-0.01%
2020/11/05	27	20.07	12	20.13	19.80	15	127,834	0.01%
2020/11/04	1	19.35	4	19.66	19.80	-3	126,762	0.00%
2020/11/03	9	19.23	21.3	19.36	19.25	-12.3	125,533	-0.01%
2020/11/02	3	19.07	13.1	19.37	19.20	-10.1	124,190	-0.01%
2020/10/30	2	19.08	23.2	18.89	18.90	-21.2	121,735	-0.02%
2020/10/29	19	18.71	29	18.69	18.95	-10	119,885	-0.01%
2020/10/28	19	19.22	38	18.95	18.80	-19	117,910	-0.02%
2020/10/27	39	19.76	2	19.60	19.65	37	115,403	0.03%
2020/10/26	89	19.77	139	19.65	19.80	-50	113,934	-0.04%	大賣/
2020/10/23	17	18.43	78	18.52	18.60	-61	109,416	-0.06%
2020/10/22	0	0.00	7	17.77	17.90	-7	106,951	-0.01%
2020/10/21	18	17.90	0.3	17.80	17.85	17.8	106,336	0.02%
2020/10/20	6	17.81	4	17.98	17.95	2	105,733	0.00%
2020/10/19	11	17.94	23	17.88	17.85	-12	104,644	-0.01%
2020/10/16	17	17.73	21	17.74	17.65	-4	103,316	0.00%
2020/10/15	5	17.35	39	17.35	17.50	-34	101,167	-0.03%
2020/10/14	0	0.00	9	17.09	17.15	-9	99,905	-0.01%
2020/10/13	2	16.83	22	16.93	17.00	-20	98,781	-0.02%
2020/10/12	14	16.36	0	0.00	16.30	14	96,201	0.01%
2020/10/08	12	16.50	3	16.50	16.65	9	95,101	0.01%
2020/10/06	8	16.28	26	16.31	16.45	-18	93,537	-0.02%
2020/10/05	22	16.28	58	16.24	16.45	-36	92,554	-0.04%
2020/09/30	0	0.00	5.1	15.86	15.85	-5.1	90,775	-0.01%
2020/09/29	3	15.40	3	15.40	15.45	0	89,783	0.00%
2020/09/28	7	15.48	13	15.40	15.55	-6	88,723	-0.01%
2020/09/25	68	15.43	52	15.18	15.40	16	88,039	0.02%
2020/09/24	18	14.88	0	0.00	14.80	18	85,793	0.02%
2020/09/23	9	15.08	5	15.22	15.20	4	83,579	0.00%
2020/09/22	8	15.74	0	0.00	15.80	8	79,654	0.01%
2020/09/21	0	0.00	2	15.70	15.80	-2	78,597	0.00%
2020/09/18	5	16.01	0	0.00	16.05	5	77,335	0.01%
2020/09/17	11	16.10	31	16.20	16.10	-20	76,254	-0.03%
2020/09/16	121.2	16.02	23	16.02	16.10	98.2	74,588	0.13%	大買/
2020/09/15	25	16.72	13	16.67	16.90	12	71,108	0.02%
2020/09/14	87	16.74	17	16.75	16.50	70	69,318	0.10%
2020/09/11	53	18.64	20	19.02	17.70	33	64,199	0.05%
2020/09/10	0	0.00	23	19.10	19.05	-23	60,379	-0.04%
2020/09/09	10	18.93	9	18.92	19.00	1	59,235	0.00%
2020/09/08	17	18.69	25	18.74	18.70	-8	57,847	-0.01%
2020/09/07	25	19.18	23	19.24	18.80	2	55,986	0.00%
2020/09/04	3	17.95	7.2	18.42	18.80	-4.2	52,869	-0.01%
2020/09/03	5	18.05	100	18.06	18.20	-95	51,321	-0.19%
2020/09/02	3	17.53	12	17.36	17.60	-9	49,450	-0.02%
2020/09/01	2	16.90	5	16.90	17.20	-3	48,390	-0.01%
2020/08/31	45	17.47	2	17.50	17.40	43	46,838	0.09%
2020/08/28	4	16.23	5	16.60	16.35	-1	43,576	0.00%
2020/08/27	5	16.25	15	16.23	16.25	-10	42,409	-0.02%
2020/08/26	18	16.39	1	16.20	16.45	17	41,223	0.04%
2020/08/25	153	16.09	45	16.05	16.30	108	39,046	0.28%	大買/鉅額交易
2020/08/24	3	15.05	20	15.10	15.20	-17	34,943	-0.05%
2020/08/21	13	15.35	152	15.47	15.20	-139	34,183	-0.41%	大賣/鉅額交易
2020/08/20	136	15.42	288	14.89	15.00	-152	32,488	-0.47%	大買/大賣/鉅額交易
2020/08/19	19	15.39	49	15.55	15.40	-30	29,075	-0.10%
2020/08/18	127	15.14	75	14.85	15.20	52	26,709	0.19%	大買/
2020/08/17	113	14.49	109.2	14.83	14.90	3.8	23,874	0.02%	大買/大賣/
2020/08/14	125	13.17	27	13.24	13.55	98	21,723	0.45%	大買/
2020/08/11	0	0.00	5	12.65	12.45	-5	18,327	-0.03%
2020/08/10	5	12.05	108	11.99	12.50	-103	16,859	-0.61%	大賣/鉅額交易
2020/08/07	0	0.00	14	11.33	11.40	-14	15,756	-0.09%
2020/08/06	0	0.00	5	11.20	11.15	-5	15,304	-0.03%
2020/08/03	2	11.00	0	0.00	11.05	2	15,322	0.01%
2020/07/31	1	11.10	5	11.20	11.00	-4	15,225	-0.03%
2020/07/16	0	0.00	10	11.00	11.05	-10	16,385	-0.06%
2020/07/15	0	0.00	7	10.85	10.85	-7	16,399	-0.04%
2020/07/14	2	10.75	0	0.00	10.70	2	16,443	0.01%
2020/07/13	0.1	10.80	0	0.00	10.80	0.1	16,520	0.00%
2020/07/08	2	11.15	2	11.15	11.15	0	16,764	0.00%
2020/07/06	4	11.10	0	0.00	11.15	4	16,800	0.02%
2020/07/03	1	11.15	1	11.10	11.15	0	16,619	0.00%
2020/07/02	0	0.00	5	10.92	10.80	-5	16,356	-0.03%
2020/06/30	2	10.75	0	0.00	10.75	2	16,528	0.01%
2020/06/23	17	10.76	0	0.00	10.75	17	16,845	0.10%
2020/06/19	4	10.84	0	0.00	10.80	4	16,841	0.02%
2020/06/18	2	10.95	0	0.00	11.00	2	16,660	0.01%
2020/06/17	1	11.25	0	0.00	11.25	1	16,616	0.01%
2020/06/16	131	11.00	0	0.00	11.25	131	16,725	0.78%	大買/鉅額交易
2020/06/12	0	0.00	124	10.60	10.85	-124	17,087	-0.73%	大賣/鉅額交易
2020/06/09	0	0.00	9	11.30	11.30	-9	17,670	-0.05%
2020/06/05	24	11.47	0	0.00	11.40	24	17,760	0.14%
2020/06/04	10	11.30	0	0.00	11.25	10	17,751	0.06%
2020/06/02	0	0.00	3	11.30	11.25	-3	17,855	-0.02%
2020/06/01	0	0.00	5	11.30	11.20	-5	18,068	-0.03%
2020/05/29	0	0.00	1	11.05	10.90	-1	17,956	-0.01%
2020/05/28	1	10.90	9	11.06	10.90	-8	17,750	-0.05%
2020/05/27	28.1	10.85	0	0.00	10.85	28.1	17,467	0.16%
2020/05/26	40	10.90	0	0.00	10.95	40	17,513	0.23%
2020/05/25	1	10.80	0	0.00	10.75	1	17,480	0.01%
2020/05/22	5	10.80	0	0.00	10.75	5	17,500	0.03%
2020/05/21	5	11.00	1	11.00	11.00	4	17,444	0.02%
2020/05/19	5	10.90	0	0.00	10.70	5	16,592	0.03%
2020/05/11	1	10.70	0	0.00	10.75	1	16,641	0.01%
2020/05/08	5	10.58	0	0.00	10.55	5	16,543	0.03%
2020/05/04	3	10.70	0	0.00	10.75	3	16,637	0.02%
2020/04/30	2	11.05	0	0.00	11.10	2	16,615	0.01%
2020/04/29	2	10.80	0	0.00	10.70	2	16,169	0.01%
2020/04/21	2	9.90	0	0.00	9.88	2	16,366	0.01%
2020/04/17	2	10.50	0	0.00	10.25	2	16,085	0.01%
2020/04/15	3	10.40	0	0.00	10.35	3	16,298	0.02%
2020/04/09	0	0.00	5	10.05	10.25	-5	16,548	-0.03%
2020/04/08	0	0.00	5	9.66	9.66	-5	16,231	-0.03%
2020/04/07	5	9.27	0	0.00	9.26	5	16,073	0.03%
2020/04/06	5	9.05	3	9.07	9.11	2	15,969	0.01%
2020/04/01	3	9.12	0	0.00	9.10	3	15,850	0.02%
2020/03/31	1	9.37	0	0.00	9.25	1	15,718	0.01%
2020/03/30	0	0.00	2	9.16	9.23	-2	15,543	-0.01%
2020/03/26	2	9.63	0.1	9.68	9.67	1.9	15,138	0.01%
2020/03/25	0	0.00	4	9.65	9.68	-4	15,140	-0.03%
2020/03/24	42	9.62	0	0.00	9.44	42	14,981	0.28%
2020/03/23	1	9.17	1	9.19	9.24	0	15,121	0.00%
2020/03/20	2	9.50	5	9.51	9.60	-3	14,994	-0.02%
2020/03/19	10	9.35	0	0.00	9.20	10	14,834	0.07%
2020/03/17	0	0.00	3	9.49	9.42	-3	14,397	-0.02%
2020/03/16	1	9.99	0	0.00	9.86	1	14,019	0.01%
2020/03/13	4	10.21	1	10.20	10.45	3	13,652	0.02%
2020/03/12	3.8	11.18	0	0.00	11.10	3.8	13,317	0.03%
2020/03/04	1	11.45	0	0.00	11.55	1	12,447	0.01%
2020/02/24	5	11.60	0	0.00	11.55	5	12,302	0.04%
2020/02/20	0	0.00	5	11.90	11.85	-5	12,626	-0.04%
2020/02/19	20	12.00	0	0.00	11.95	20	12,545	0.16%
2020/02/14	0	0.00	1	11.80	11.75	-1	12,177	-0.01%
2020/02/12	1	11.80	0	0.00	11.80	1	12,237	0.01%
2020/02/06	6	11.94	0	0.00	11.95	6	12,973	0.05%
2020/02/04	5	11.60	0	0.00	11.60	5	13,085	0.04%
2020/01/31	10	11.73	0	0.00	11.75	10	13,329	0.08%
2020/01/30	25	12.08	0	0.00	11.80	25	13,347	0.19%
2020/01/20	0	0.00	5	13.10	12.95	-5	13,050	-0.04%
2020/01/15	0	0.00	5	13.15	13.15	-5	13,205	-0.04%
2020/01/13	0	0.00	1	13.10	13.15	-1	13,088	-0.01%
2020/01/10	0	0.00	5	13.10	13.15	-5	13,087	-0.04%
2020/01/09	10	12.80	11	12.90	12.85	-1	12,620	-0.01%
2020/01/08	23	12.65	0	0.00	12.60	23	12,602	0.18%
2020/01/06	10	13.15	10	13.10	13.00	0	12,401	0.00%
2020/01/03	20	13.00	35	12.90	13.00	-15	12,096	-0.12%
2019/12/26	0	0.00	2	12.55	12.50	-2	11,694	-0.02%
2019/12/25	0	0.00	1	12.55	12.55	-1	11,797	-0.01%
2019/12/17	0	0.00	1	12.45	12.50	-1	11,735	-0.01%
2019/12/16	0	0.00	7	12.44	12.45	-7	11,701	-0.06%
2019/12/13	5	12.40	0	0.00	12.40	5	11,696	0.04%
2019/12/12	0	0.00	2	12.25	12.25	-2	11,533	-0.02%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/06	5.3	12.25	5	12.35	12.25	0.3	11,693	0.00%
2019/12/05	0.2	12.35	18	12.30	12.35	-17.8	11,600	-0.15%
2019/12/04	3	12.35	0	0.00	12.35	3	11,313	0.03%
2019/11/28	10	12.65	10	12.60	12.55	0	11,148	0.00%
2019/11/26	6	12.43	0	0.00	12.50	6	10,997	0.05%
2019/11/22	6	12.40	0	0.00	12.40	6	10,857	0.06%
2019/11/21	1	12.55	0	0.00	12.55	1	10,902	0.01%
2019/11/14	1	12.35	0	0.00	12.35	1	10,800	0.01%
2019/11/12	1	12.65	0	0.00	12.65	1	11,077	0.01%
2019/11/08	0	0.00	0.6	12.75	12.75	-0.6	11,311	-0.01%
2019/10/30	4	12.50	0	0.00	12.60	4	11,159	0.04%
2019/10/29	18	13.00	0	0.00	12.70	18	10,954	0.16%
2019/10/25	15	13.30	15	13.40	13.20	0	11,122	0.00%
2019/10/24	0	0.00	1	13.05	13.10	-1	11,016	-0.01%
2019/10/09	4	12.65	0	0.00	12.70	4	12,238	0.03%
2019/10/08	6	12.70	0	0.00	12.70	6	12,213	0.05%
2019/10/01	0	0.00	2	13.25	13.25	-2	12,417	-0.02%
2019/09/27	2	13.10	0.9	13.00	13.00	1.1	12,493	0.01%
2019/09/26	28	13.12	0	0.00	13.10	28	12,573	0.22%
2019/09/25	10	13.10	0	0.00	13.15	10	12,805	0.08%
2019/09/12	0	0.00	10	13.25	13.30	-10	13,412	-0.07%
2019/09/11	0	0.00	1	13.10	13.10	-1	13,369	-0.01%
2019/09/04	0	0.00	1	12.90	12.90	-1	12,923	-0.01%
2019/09/03	0	0.00	2	12.85	12.85	-2	12,870	-0.02%
2019/09/02	2	12.90	2	12.85	12.85	0	12,927	0.00%
2019/08/30	0	0.00	1	12.70	12.85	-1	12,900	-0.01%
2019/08/29	2	12.75	0	0.00	12.65	2	12,874	0.02%
2019/08/23	0	0.00	1	12.85	12.90	-1	12,875	-0.01%
2019/08/22	0	0.00	4	12.75	12.70	-4	12,850	-0.03%
2019/08/19	2	12.45	0	0.00	12.45	2	12,849	0.02%
2019/08/16	13	12.48	0	0.00	12.65	13	12,780	0.10%
2019/08/15	2	12.60	2	12.75	12.65	0	12,550	0.00%
2019/08/14	6	12.93	0	0.00	12.90	6	12,447	0.05%
2019/08/13	0	0.00	6	13.27	13.10	-6	12,140	-0.05%
2019/08/08	60	13.35	0	0.00	13.35	60	12,163	0.49%
2019/08/07	2	13.15	3	13.30	13.35	-1	12,144	-0.01%
2019/08/02	2	13.55	160	13.45	13.40	-158	12,013	-1.32%	大賣/鉅額交易
2019/07/30	2	14.20	0	0.00	14.25	2	11,591	0.02%
2019/07/26	0	0.00	0.3	13.95	14.00	-0.3	11,462	0.00%
2019/07/24	0.2	13.70	2	13.80	13.75	-1.8	11,420	-0.02%
2019/07/23	0.2	13.90	2	14.00	14.00	-1.8	11,295	-0.02%
2019/07/22	0	0.00	7	13.99	14.15	-7	11,146	-0.06%
2019/07/19	2	13.58	1	13.65	13.65	1	10,570	0.01%
2019/07/16	0	0.00	9	13.45	13.45	-9	11,011	-0.08%
2019/07/12	0	0.00	0.2	13.25	13.25	-0.2	11,481	0.00%
2019/07/04	0	0.00	12	13.51	13.50	-12	11,989	-0.10%
2019/07/02	10	13.25	15	13.32	13.30	-5	11,767	-0.04%
2019/07/01	0	0.00	34	13.01	13.10	-34	11,539	-0.29%
2019/06/27	100	12.70	0	0.00	12.65	100	11,223	0.89%
2019/06/26	0	0.00	1	12.60	12.60	-1	11,197	-0.01%
2019/06/24	1	12.50	0	0.00	12.50	1	11,265	0.01%
2019/06/17	0	0.00	2	12.00	11.95	-2	11,266	-0.02%
2019/06/04	0	0.00	5	11.90	12.00	-5	11,425	-0.04%
2019/05/29	0	0.00	10	11.90	11.90	-10	11,482	-0.09%
2019/05/28	11	11.98	0	0.00	11.90	11	11,758	0.09%
2019/05/27	3	12.05	0	0.00	12.05	3	11,810	0.03%
2019/05/15	2	12.35	0	0.00	12.40	2	12,304	0.02%
2019/05/10	3	12.55	0	0.00	12.50	3	12,205	0.02%
2019/05/09	2	12.60	0	0.00	12.60	2	12,018	0.02%
2019/05/08	22	12.75	0	0.00	12.95	22	11,830	0.19%
2019/05/06	0	0.00	1	13.00	13.05	-1	11,436	-0.01%
2019/05/03	0	0.00	20.3	13.65	13.70	-20.3	10,955	-0.18%
2019/05/02	0	0.00	5	13.70	13.75	-5	10,789	-0.05%
2019/04/25	1	13.30	2	13.20	13.40	-1	10,233	-0.01%
2019/04/23	2	13.45	2	13.10	13.45	0	10,026	0.00%
2019/04/22	38	13.50	8	13.30	13.30	30	9,816	0.31%
2019/04/19	2	13.00	0	0.00	12.95	2	9,401	0.02%
2019/04/18	0	0.00	73	12.66	12.60	-73	8,979	-0.81%
2019/04/16	40	12.75	3	12.70	12.65	37	8,641	0.43%
2019/04/15	1	12.45	0	0.00	12.60	1	8,450	0.01%
2019/04/12	2	12.25	0	0.00	12.20	2	8,059	0.02%
2019/04/11	0	0.00	8	12.15	12.20	-8	8,020	-0.10%
2019/04/09	0	0.00	5	12.00	12.05	-5	7,981	-0.06%
2019/04/08	0	0.00	115	12.05	12.05	-115	8,021	-1.43%	大賣/鉅額交易
2019/04/03	0	0.00	1.1	11.99	12.00	-1.1	7,930	-0.01%
2019/04/01	0	0.00	1	11.85	11.85	-1	7,937	-0.01%
2019/03/29	5	11.75	0	0.00	11.95	5	7,863	0.06%
2019/03/28	3	11.65	3	11.65	11.70	0	8,008	0.00%
2019/03/27	8	11.70	0	0.00	11.70	8	8,052	0.10%
2019/03/26	10	11.80	0	0.00	11.85	10	8,036	0.12%
2019/03/21	0	0.00	2	12.15	12.15	-2	8,141	-0.02%
2019/03/18	0	0.00	5	12.15	12.15	-5	8,704	-0.06%
2019/03/15	0	0.00	10	12.10	12.20	-10	8,818	-0.11%
2019/03/06	10	12.25	0	0.00	12.25	10	11,288	0.09%
2019/03/05	0	0.00	5	12.20	12.20	-5	11,745	-0.04%
2019/02/26	5	12.47	0	0.00	12.50	5	11,688	0.04%
2019/02/25	0	0.00	1	12.35	12.25	-1	11,552	-0.01%
2019/02/22	2	12.10	5	12.20	12.15	-3	11,516	-0.03%
2019/02/21	0	0.00	2	12.20	12.25	-2	11,478	-0.02%
2019/02/18	0	0.00	5	11.90	11.85	-5	11,257	-0.04%
2019/02/14	0	0.00	5	11.85	11.90	-5	11,375	-0.04%
2019/01/28	0	0.00	16	12.05	12.05	-16	11,411	-0.14%
2019/01/21	5	12.10	0	0.00	12.05	5	11,868	0.04%
2019/01/15	10	11.90	12	12.05	12.10	-2	12,229	-0.02%
2019/01/14	2	11.83	0	0.00	11.75	2	12,224	0.02%
2019/01/10	1	12.00	0	0.00	12.00	1	12,443	0.01%
2019/01/09	0	0.00	3	12.10	12.05	-3	12,471	-0.02%
2019/01/07	10	11.75	0	0.00	11.95	10	12,443	0.08%
2019/01/04	1	11.60	4	11.60	11.60	-3	12,540	-0.02%
2018/12/27	0	0.00	2	11.95	12.00	-2	12,791	-0.02%
2018/12/26	2	11.80	2	11.95	11.80	0	12,780	0.00%
2018/12/25	5	11.80	0	0.00	11.85	5	12,773	0.04%
2018/12/22	3	12.05	0	0.00	12.05	3	12,700	0.02%
2018/12/21	12	12.01	10	12.20	12.05	2	12,750	0.02%
2018/12/20	0	0.00	12	12.33	12.30	-12	12,629	-0.10%
2018/12/19	2	12.55	2	12.55	12.55	0	12,524	0.00%
2018/12/18	11	12.59	0	0.00	12.50	11	12,435	0.09%
2018/12/17	0	0.00	19	12.78	12.85	-19	12,300	-0.15%
2018/12/14	0	0.00	3	12.50	12.50	-3	12,009	-0.02%
2018/12/13	10.7	12.36	13	12.51	12.50	-2.3	12,011	-0.02%
2018/12/11	0	0.00	10	12.10	12.05	-10	11,561	-0.09%
2018/12/04	0	0.00	15	12.23	12.25	-15	10,963	-0.14%
2018/12/03	10	12.05	21	12.05	11.95	-11	10,609	-0.10%
2018/11/30	50	11.75	20	11.88	11.65	30	10,062	0.30%
2018/11/29	6	12.03	8	12.15	12.00	-2	9,059	-0.02%
2018/11/28	10	11.90	15	12.05	12.15	-5	8,833	-0.06%
2018/11/27	9	11.53	0	0.00	11.75	9	8,377	0.11%
2018/11/26	2	11.65	0	0.00	11.65	2	8,199	0.02%
2018/11/22	0	0.00	10	11.68	11.60	-10	8,228	-0.12%
2018/11/20	0	0.00	4	11.61	11.65	-4	8,193	-0.05%
2018/11/14	5	11.45	5	11.70	11.70	0	8,118	0.00%
2018/11/13	2	11.30	0	0.00	11.40	2	8,000	0.02%
2018/11/09	1	11.30	0	0.00	11.25	1	8,074	0.01%
2018/11/08	2	11.40	0	0.00	11.40	2	8,073	0.02%
2018/11/07	7	11.31	0	0.00	11.30	7	8,044	0.09%
2018/11/01	10	11.25	0	0.00	11.25	10	8,056	0.12%
2018/10/26	11	11.30	0	0.00	11.30	11	8,110	0.14%
2018/10/25	15	11.50	0	0.00	11.40	15	8,166	0.18%
2018/10/24	5	11.80	0	0.00	11.85	5	8,005	0.06%
2018/10/23	5	11.90	0	0.00	11.85	5	8,012	0.06%
2018/10/17	19.3	11.79	0	0.00	11.70	19.3	7,784	0.25%
2018/10/16	2	11.90	0	0.00	11.75	2	7,790	0.03%
2018/10/15	0.6	11.85	2	11.70	11.75	-1.5	7,789	-0.02%
2018/10/11	2	11.60	0	0.00	11.55	2	7,688	0.03%
2018/10/08	15	12.65	0	0.00	12.45	15	7,373	0.20%
2018/09/28	0.9	12.90	0	0.00	12.80	0.9	7,596	0.01%
2018/09/19	0	0.00	2	12.65	12.70	-2	8,140	-0.02%
2018/09/14	1	12.40	0.1	12.40	12.40	0.9	8,688	0.01%
2018/09/12	2	12.25	0	0.00	12.20	2	8,844	0.02%
2018/09/07	11	12.60	0	0.00	12.35	11	8,996	0.12%
2018/09/03	0	0.00	22.5	12.90	12.90	-22.5	9,028	-0.25%
2018/08/31	0	0.00	15	12.90	13.05	-15	9,105	-0.16%
2018/08/27	0	0.00	9	13.40	13.40	-9	8,847	-0.10%
2018/08/23	0	0.00	3	13.55	13.55	-3	8,969	-0.03%
2018/08/16	32.7	13.20	0	0.00	13.30	32.7	9,419	0.35%
2018/08/15	0	0.00	2	13.40	13.30	-2	9,503	-0.02%
2018/08/13	1	13.50	0	0.00	13.45	1	10,142	0.01%
2018/07/31	0	0.00	1	13.80	13.85	-1	10,106	-0.01%
2018/07/30	1	13.75	0	0.00	13.75	1	10,216	0.01%
2018/07/25	5	13.55	0	0.00	13.45	5	10,353	0.05%
2018/07/10	0	0.00	5	13.00	13.00	-5	11,645	-0.04%
2018/07/06	0	0.00	5	12.85	12.85	-5	11,718	-0.04%
2018/07/04	1	13.15	0	0.00	13.10	1	11,759	0.01%
2018/07/03	1	13.25	0	0.00	13.20	1	11,842	0.01%
2018/06/29	1	12.95	0	0.00	13.00	1	11,668	0.01%
2018/06/26	10	13.45	10	13.35	13.30	0	11,309	0.00%
2018/06/25	1	13.90	10	14.00	13.80	-9	11,240	-0.08%
2018/06/21	2	14.35	0	0.00	14.25	2	11,323	0.02%
2018/06/19	0	0.00	2	14.60	14.55	-2	11,403	-0.02%
2018/06/15	9	14.80	0	0.00	14.80	9	11,767	0.08%
2018/06/14	5	14.75	0	0.00	14.75	5	12,018	0.04%
2018/06/12	5	14.90	0	0.00	14.75	5	12,633	0.04%
2018/06/08	5	14.75	20	14.80	14.80	-15	12,606	-0.12%
2018/06/05	0	0.00	2	14.95	15.00	-2	13,099	-0.02%
2018/05/31	2	14.75	12	14.73	14.85	-10	13,396	-0.07%
2018/05/30	6	14.75	0	0.00	14.75	6	13,509	0.04%
2018/05/29	12	15.13	5	15.05	15.05	7	13,537	0.05%
2018/05/28	0	0.00	1	15.40	15.35	-1	13,735	-0.01%
2018/05/24	1	15.20	15	15.41	15.25	-14	13,928	-0.10%
2018/05/23	1	15.30	3	15.40	15.25	-2	13,882	-0.01%
2018/05/22	5	15.55	1	15.50	15.40	4	13,950	0.03%
2018/05/15	1	14.70	0	0.00	14.80	1	14,406	0.01%
2018/05/14	0	0.00	5	14.60	14.65	-5	15,200	-0.03%
2018/05/11	0	0.00	0.1	14.95	14.95	-0.1	15,437	0.00%
2018/05/09	1	15.05	0	0.00	15.00	1	15,801	0.01%
2018/05/07	0	0.00	2	15.10	14.95	-2	15,977	-0.01%
2018/05/03	0	0.00	3	15.10	15.00	-3	15,982	-0.02%
2018/04/27	0	0.00	10	14.15	14.30	-10	16,687	-0.06%
2018/04/25	2	14.30	0	0.00	14.30	2	17,237	0.01%
2018/04/24	1	14.55	1	14.55	14.55	0	17,631	0.00%
2018/04/20	5	14.95	0	0.00	14.95	5	18,094	0.03%
2018/04/19	1	15.00	0	0.00	14.95	1	18,319	0.01%
2018/04/18	0	0.00	10	14.85	14.75	-10	18,481	-0.05%
2018/04/16	0	0.00	5	15.10	14.90	-5	19,295	-0.03%
2018/04/13	10	15.10	5	15.05	15.05	5	19,558	0.03%
2018/04/12	1	15.05	0	0.00	15.00	1	20,260	0.00%
2018/04/03	1	15.10	2	15.20	15.15	-1	28,495	0.00%
2018/04/02	1	15.20	0	0.00	15.20	1	28,675	0.00%
2018/03/30	2	15.05	0	0.00	15.10	2	29,003	0.01%
2018/03/28	9	15.13	0	0.00	15.10	9	29,124	0.03%
2018/03/27	5	15.30	0	0.00	15.30	5	29,139	0.02%
2018/03/23	5	15.40	0	0.00	15.40	5	29,609	0.02%
2018/03/22	1	15.70	0	0.00	15.75	1	29,682	0.00%
2018/03/21	1	15.80	10	15.85	15.90	-9	29,610	-0.03%
2018/03/20	10	16.10	0	0.00	16.15	10	29,294	0.03%
2018/03/19	5	16.10	13	15.93	16.20	-8	29,292	-0.03%
2018/03/16	5	15.55	0	0.00	15.60	5	29,043	0.02%
2018/03/13	6	15.74	7	15.71	15.70	-1	29,749	0.00%
2018/03/12	1	15.90	5	15.85	15.85	-4	31,022	-0.01%
2018/03/09	0	0.00	2	15.55	15.45	-2	31,322	-0.01%
2018/03/08	1	15.20	0	0.00	15.10	1	31,526	0.00%
2018/03/07	1	15.10	0	0.00	15.05	1	32,137	0.00%
2018/03/06	7	15.10	0	0.00	15.05	7	32,372	0.02%
2018/03/05	5	15.34	10	15.23	15.20	-5	32,372	-0.02%
2018/03/02	15	15.50	0	0.00	15.55	15	32,368	0.05%
2018/03/01	0	0.00	3	15.85	15.90	-3	32,670	-0.01%
2018/02/26	1	15.60	0	0.00	15.45	1	32,608	0.00%
2018/02/23	6	15.50	0	0.00	15.50	6	32,621	0.02%
2018/02/22	2	15.53	0	0.00	15.60	2	32,912	0.01%
2018/02/21	0	0.00	5	15.45	15.50	-5	32,819	-0.02%
2018/02/09	6	14.79	0	0.00	15.10	6	32,797	0.02%
2018/02/08	4	15.25	0	0.00	15.25	4	32,727	0.01%
2018/02/07	0	0.00	5	15.65	15.50	-5	32,820	-0.02%
2018/02/06	27	15.48	25	15.50	15.30	2	33,097	0.01%
2018/02/05	7	16.34	0	0.00	16.45	7	32,631	0.02%
2018/02/02	10	16.94	0	0.00	16.80	10	32,616	0.03%
2018/02/01	4	17.10	0	0.00	17.15	4	32,782	0.01%
2018/01/31	5	17.15	2	17.30	17.25	3	32,975	0.01%
2018/01/30	15	17.25	0	0.00	17.20	15	33,901	0.04%
2018/01/26	1	17.25	0	0.00	17.25	1	33,972	0.00%
2018/01/25	5	17.40	0	0.00	17.40	5	34,056	0.01%
2018/01/24	3	17.50	0	0.00	17.60	3	34,671	0.01%
2018/01/23	3	17.17	14	17.31	17.15	-11	34,505	-0.03%
2018/01/22	34	17.62	0	0.00	17.50	34	34,772	0.10%
2018/01/19	0	0.00	15.1	18.05	18.05	-15.1	34,455	-0.04%
2018/01/18	0	0.00	25	18.10	18.10	-25	34,640	-0.07%
2018/01/17	27	17.68	0	0.00	18.05	27	34,805	0.08%
2018/01/16	6	17.85	0	0.00	17.80	6	35,518	0.02%
2018/01/15	16	18.10	1	18.15	18.05	15	35,990	0.04%
2018/01/12	0	0.00	3	18.00	18.00	-3	36,139	-0.01%
2018/01/11	0	0.00	2	18.00	17.85	-2	35,930	-0.01%
2018/01/10	1	17.75	3	17.85	17.75	-2	35,893	-0.01%
2018/01/09	0	0.00	0.2	18.20	18.20	-0.2	35,609	0.00%
2018/01/08	3	18.25	0	0.00	18.40	3	35,487	0.01%
2018/01/05	40	18.56	0	0.00	18.70	40	35,212	0.11%
2018/01/04	0	0.00	7	17.70	18.15	-7	32,858	-0.02%
2018/01/03	224	18.28	113	18.00	17.70	111	31,810	0.35%	大買/大賣/鉅額交易
2018/01/02	5	17.05	5	17.24	17.95	0	29,691	0.00%