長榮 (2603)-華南永昌-新莊券商分點個股進出

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
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4764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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/11/21	0.1	238.50	12	237.21	239.00	-11.9	22,260	-0.05%
2024/11/20	2.4	235.92	3.2	239.14	233.50	-0.7	21,992	0.00%
2024/11/19	8.2	234.49	12.4	233.17	236.00	-4.2	21,542	-0.02%
2024/11/18	7	224.50	5	225.80	224.50	2	21,096	0.01%
2024/11/15	18	226.78	8.2	227.31	227.50	9.8	20,934	0.05%
2024/11/14	23	220.43	4	221.25	220.00	19	20,504	0.09%
2024/11/13	1	218.00	3.3	218.65	219.50	-2.3	20,347	-0.01%
2024/11/11	2	219.00	1	219.00	220.50	1	20,599	0.00%
2024/11/08	4	218.50	7.5	219.35	218.00	-3.5	20,805	-0.02%
2024/11/07	4.1	212.79	2.7	213.11	214.50	1.4	21,051	0.01%
2024/11/06	0	0.00	10	216.50	217.00	-10	20,919	-0.05%
2024/11/05	8	215.25	13.3	217.27	217.50	-5.3	21,084	-0.03%
2024/11/04	20	213.00	1	210.00	210.50	19	21,189	0.09%
2024/11/01	1.1	210.50	27.5	208.32	213.00	-26.4	21,447	-0.12%
2024/10/30	3	205.50	2	207.50	205.50	1	21,150	0.00%
2024/10/28	1	206.00	1	211.00	206.00	0	21,338	0.00%
2024/10/25	0	0.00	7	207.00	207.50	-7	21,373	-0.03%
2024/10/24	2.1	202.32	3	206.17	205.00	-0.9	21,460	0.00%
2024/10/23	2	206.50	0	0.00	205.50	2	21,356	0.01%
2024/10/22	0	0.00	3	206.50	206.00	-3	21,478	-0.01%
2024/10/21	0	0.00	5.2	203.80	204.00	-5.2	21,688	-0.02%
2024/10/18	1	196.50	1	196.00	196.50	0	21,752	0.00%
2024/10/17	0	0.00	3	195.00	196.50	-3	21,944	-0.01%
2024/10/16	0	0.00	0	190.00	189.50	0	22,538	0.00%
2024/10/14	3	187.67	2	187.00	187.00	1	22,741	0.00%
2024/10/09	2	184.50	0	0.00	183.50	2	23,083	0.01%
2024/10/08	3	187.50	5	188.00	189.00	-2	23,035	-0.01%
2024/10/07	0	185.50	0	0.00	188.00	0	23,379	0.00%
2024/10/04	29	186.29	4.1	185.90	186.00	25	24,023	0.10%
2024/10/01	5	205.50	10	204.75	204.50	-5	23,485	-0.02%
2024/09/30	2	202.50	10.1	199.53	201.00	-8.1	23,584	-0.03%
2024/09/27	16.1	211.21	17.1	209.01	212.00	-1.1	23,407	0.00%
2024/09/26	11	211.55	15	208.92	206.00	-4	23,270	-0.02%
2024/09/25	15.6	206.37	3	206.00	209.50	12.6	22,822	0.06%
2024/09/24	9.1	203.06	11.1	203.45	204.00	-2	22,341	-0.01%
2024/09/23	1	194.50	26	193.88	195.00	-25	21,956	-0.11%
2024/09/20	6	189.17	15.2	189.50	189.00	-9.2	22,111	-0.04%
2024/09/19	20	187.50	33	188.92	190.00	-13	22,249	-0.06%
2024/09/18	30	188.00	55	187.37	187.00	-25	22,309	-0.11%
2024/09/16	2	183.50	0	0.00	184.50	2	22,539	0.01%
2024/09/13	7	184.21	10	185.65	186.50	-3	22,699	-0.01%
2024/09/12	2	184.00	2	185.00	184.50	0	23,019	0.00%
2024/09/11	1	178.50	5	182.40	182.50	-4	23,101	-0.02%
2024/09/10	0	0.00	10	177.50	177.50	-10	23,337	-0.04%
2024/09/09	1	176.00	3	177.67	179.00	-2	23,706	-0.01%
2024/09/06	1	180.00	5	180.00	180.00	-4	24,181	-0.02%
2024/09/05	1.1	178.55	0	181.00	181.00	1.1	25,405	0.00%
2024/09/04	31	178.97	32	176.09	178.50	-1	27,045	0.00%
2024/09/03	0	0.00	2	183.50	182.00	-2	27,320	-0.01%
2024/09/02	55	184.23	0	0.00	182.00	55	27,956	0.20%
2024/08/29	1	182.00	1	183.50	184.50	0	28,746	0.00%
2024/08/28	3	181.50	2.1	183.50	183.00	1	29,200	0.00%
2024/08/27	14.1	183.13	1	184.00	183.50	13.1	30,196	0.04%
2024/08/26	0	0.00	2	190.50	189.00	-2	30,277	-0.01%
2024/08/23	0	0.00	1.7	188.70	189.50	-1.7	30,842	-0.01%
2024/08/22	4	187.50	3	188.67	189.00	1	31,560	0.00%
2024/08/21	16	186.47	1	187.50	187.50	15	32,919	0.05%
2024/08/20	2	190.00	2.1	190.00	188.50	-0.1	33,796	0.00%
2024/08/19	2	186.00	0	0.00	187.00	2	33,939	0.01%
2024/08/16	3	185.83	4.1	185.87	186.00	-1.1	34,363	0.00%
2024/08/15	54	182.63	51	183.52	185.50	3	34,813	0.01%
2024/08/14	1	181.00	4	181.63	181.50	-3	35,448	-0.01%
2024/08/13	30	179.50	30	180.50	178.50	0	35,831	0.00%
2024/08/12	31	178.48	33	176.65	180.00	-2	36,728	-0.01%
2024/08/09	0	0.00	2	176.50	173.00	-2	37,588	-0.01%
2024/08/08	5	173.00	3	172.67	172.50	2	39,654	0.01%
2024/08/07	3	168.83	3	174.83	177.00	0	41,867	0.00%
2024/08/06	53.3	166.95	54	166.02	165.50	-0.7	43,387	0.00%
2024/08/05	6.3	161.39	5	160.50	160.50	1.3	43,701	0.00%
2024/08/02	1.2	173.49	0	0.00	171.00	1.2	43,980	0.00%
2024/08/01	1	173.50	0	0.00	175.00	1	43,967	0.00%
2024/07/31	2	170.50	2	168.00	170.50	0	43,958	0.00%
2024/07/30	0	0.00	23	165.00	167.00	-23	44,106	-0.05%
2024/07/29	65	162.28	51	163.50	162.00	14	44,427	0.03%
2024/07/26	3	163.00	3	165.00	165.50	0	44,667	0.00%
2024/07/23	7.1	166.42	8	168.13	167.00	-0.9	45,288	0.00%
2024/07/22	10	161.95	2	162.25	162.00	8	45,950	0.02%
2024/07/19	13	170.00	53	167.50	167.00	-40	45,628	-0.09%
2024/07/18	1	174.00	0	0.00	173.00	1	45,807	0.00%
2024/07/17	56.3	169.37	30	170.92	172.00	26.3	45,888	0.06%
2024/07/16	6.1	173.80	2	171.50	171.50	4.1	46,015	0.01%
2024/07/15	2	173.00	0	0.00	173.50	2	46,617	0.00%
2024/07/12	5.2	172.98	2.1	172.49	173.50	3.2	46,614	0.01%
2024/07/11	15	177.33	1	176.00	176.00	14	46,592	0.03%
2024/07/10	2.1	177.24	0	0.00	177.00	2.1	46,946	0.00%
2024/07/09	6	181.00	3	177.50	178.00	3	47,224	0.01%
2024/07/08	5.3	172.84	24.7	174.84	175.50	-19.4	47,093	-0.04%
2024/07/05	17.3	185.12	72	185.00	184.00	-54.8	46,790	-0.12%
2024/07/04	0.3	190.83	0	0.00	188.50	0.3	46,600	0.00%
2024/07/03	2.2	193.53	1	196.50	191.00	1.2	46,645	0.00%
2024/07/02	0	192.50	0	0.00	190.50	0	46,558	0.00%
2024/07/01	1.1	192.50	0	0.00	192.00	1.1	46,537	0.00%
2024/06/28	4.2	193.90	1	195.00	193.00	3.1	46,900	0.01%
2024/06/27	7.5	192.25	3.2	193.50	194.50	4.3	47,323	0.01%
2024/06/26	2	201.00	0	0.00	200.00	2	48,670	0.00%
2024/06/25	11	201.91	0	0.00	202.00	11	49,224	0.02%
2024/06/24	1.2	202.10	2.3	200.83	201.00	-1.1	49,449	0.00%
2024/06/21	3	207.00	2	204.75	204.00	1	49,705	0.00%
2024/06/19	0	0.00	3	202.33	200.50	-3	50,266	-0.01%
2024/06/17	40	203.00	41	198.06	200.00	-1	51,854	0.00%
2024/06/14	2	199.00	5.1	198.11	199.00	-3.1	52,569	-0.01%
2024/06/13	1	194.56	0	0.00	192.50	1	52,816	0.00%
2024/06/12	8.2	189.88	12.2	191.59	191.50	-4.1	53,870	-0.01%
2024/06/11	14.6	202.68	25.5	205.43	197.50	-10.9	53,483	-0.02%
2024/06/07	4	219.50	4	221.00	218.00	0	52,523	0.00%
2024/06/06	1	221.62	33	221.52	222.00	-32	52,489	-0.06%
2024/06/05	10	219.15	3.2	218.44	217.00	6.8	52,243	0.01%
2024/06/04	0.2	211.25	0	0.00	211.00	0.2	52,542	0.00%
2024/06/03	7	214.21	0	0.00	215.50	7	52,649	0.01%
2024/05/31	35	212.19	28	215.79	210.50	7	52,398	0.01%
2024/05/30	0.1	217.50	0	0.00	218.50	0.1	51,869	0.00%
2024/05/29	0	0.00	25.1	225.50	218.00	-25.1	52,114	-0.05%
2024/05/28	6	222.50	29.7	223.16	218.50	-23.7	51,670	-0.05%
2024/05/27	105.3	225.34	27.2	221.62	223.00	78.2	51,350	0.15%	大買/
2024/05/24	2.1	216.10	8	219.50	219.50	-5.9	50,090	-0.01%
2024/05/23	1	210.50	1.5	210.83	209.00	-0.5	49,140	0.00%
2024/05/22	1.2	209.07	0	0.00	209.00	1.2	49,158	0.00%
2024/05/21	30.2	207.51	30	208.50	208.00	0.2	49,412	0.00%
2024/05/20	19.3	214.31	11.6	218.45	212.50	7.7	49,147	0.02%
2024/05/17	6.7	215.20	2.1	212.95	210.50	4.6	48,508	0.01%
2024/05/16	8.2	208.19	9.1	210.55	217.00	-0.9	47,681	0.00%
2024/05/15	9.1	204.82	2.8	205.64	203.50	6.3	46,711	0.01%
2024/05/14	7.7	217.32	16.3	216.78	215.00	-8.6	45,871	-0.02%
2024/05/13	23.3	207.04	35.4	206.86	205.50	-12.1	43,337	-0.03%
2024/05/10	9.3	191.45	32.4	193.15	193.50	-23.1	41,355	-0.06%
2024/05/09	3.2	178.34	3.3	178.55	177.50	-0.1	39,949	0.00%
2024/05/08	5.1	173.10	0.2	173.50	172.50	4.9	39,204	0.01%
2024/05/07	1.2	178.92	0	0.00	178.00	1.2	38,428	0.00%
2024/05/06	1	180.50	0	0.00	180.50	1	38,171	0.00%
2024/05/03	1	181.50	0.1	180.21	180.00	0.9	38,082	0.00%
2024/05/02	3.1	187.11	0.4	184.93	181.50	2.7	37,955	0.01%
2024/04/30	1	187.48	1.4	189.56	189.50	-0.3	37,605	0.00%
2024/04/29	29	190.53	31.3	191.42	191.50	-2.3	37,284	-0.01%
2024/04/26	7	186.14	9.4	184.74	187.00	-2.3	36,888	-0.01%
2024/04/25	0	0.00	4.6	180.36	181.00	-4.6	36,262	-0.01%
2024/04/24	1.1	179.82	8	179.75	180.00	-6.9	36,522	-0.02%
2024/04/23	3.1	174.48	12	174.50	173.50	-8.9	36,537	-0.02%
2024/04/22	2.1	178.48	12.5	180.77	174.00	-10.4	36,681	-0.03%
2024/04/19	14	173.96	4.6	173.80	172.50	9.5	36,159	0.03%
2024/04/18	7	168.64	0	0.00	168.00	7	36,032	0.02%
2024/04/17	2	172.50	0	172.50	170.50	2	36,093	0.01%
2024/04/16	0	0.00	1	171.50	170.50	-1	36,505	0.00%
2024/04/15	0	0.00	7	179.43	178.00	-7	37,006	-0.02%
2024/04/12	4	176.00	1	177.00	176.50	3	37,086	0.01%
2024/04/11	0	0.00	6	175.08	175.00	-6	37,542	-0.02%
2024/04/10	0.1	171.00	1	171.50	169.00	-0.9	38,445	0.00%
2024/04/09	0	170.50	2	171.00	171.00	-2	39,073	-0.01%
2024/04/08	4	166.62	0.1	166.00	168.00	4	39,673	0.01%
2024/04/03	1.2	166.06	1	166.00	165.00	0.2	39,600	0.00%
2024/04/02	2.3	164.52	5	166.00	165.50	-2.7	39,719	-0.01%
2024/04/01	3.1	168.35	0	169.25	167.50	3.1	39,542	0.01%
2024/03/29	8.1	172.57	5.1	176.19	172.00	3	39,509	0.01%
2024/03/28	3.1	176.51	0	0.00	176.00	3.1	39,026	0.01%
2024/03/27	1.1	173.50	2	175.50	175.50	-0.9	38,886	0.00%
2024/03/26	2.2	169.06	0	0.00	171.50	2.2	39,666	0.01%
2024/03/25	3.3	171.53	7.1	174.20	173.50	-3.8	40,019	-0.01%
2024/03/22	11.6	170.44	4	172.63	170.00	7.6	40,849	0.02%
2024/03/21	8.3	177.12	3	175.00	175.00	5.3	41,611	0.01%
2024/03/20	9.3	181.48	14	179.68	176.00	-4.7	41,532	-0.01%
2024/03/19	4.1	176.01	9.3	172.77	177.00	-5.2	40,415	-0.01%
2024/03/18	19	166.08	14.6	164.85	164.50	4.4	39,780	0.01%
2024/03/15	19.4	167.76	5.4	166.56	166.50	14	40,039	0.04%
2024/03/14	15	185.80	9.2	184.59	183.50	5.8	38,795	0.02%
2024/03/13	4	190.25	27.8	191.95	191.00	-23.7	38,018	-0.06%
2024/03/12	2.5	184.02	2	181.25	187.50	0.5	37,317	0.00%
2024/03/11	27.1	183.20	27.2	180.48	180.00	-0.1	36,896	0.00%
2024/03/08	11.3	181.45	9.4	184.80	179.50	1.9	36,775	0.01%
2024/03/07	50.4	177.00	29.1	176.88	177.50	21.3	36,257	0.06%
2024/03/06	3.3	171.91	3.1	172.65	171.50	0.3	35,864	0.00%
2024/03/05	3	175.33	6.1	173.07	173.50	-3	35,697	-0.01%
2024/03/04	1.1	171.67	4	171.63	172.00	-2.9	35,258	-0.01%
2024/03/01	0	0.00	1.1	165.41	165.00	-1.1	34,722	0.00%
2024/02/29	0	0.00	22	165.55	165.50	-22	34,435	-0.06%
2024/02/27	0.4	161.18	2.3	160.37	159.50	-1.9	33,938	-0.01%
2024/02/26	0	159.50	0	0.00	160.00	0	33,830	0.00%
2024/02/23	2	159.00	0.8	162.92	159.50	1.2	33,829	0.00%
2024/02/22	22.4	160.58	9.5	162.47	162.50	12.9	33,543	0.04%
2024/02/21	3	155.00	1	157.50	155.00	2	32,882	0.01%
2024/02/20	0	152.50	3	153.33	153.50	-3	32,583	-0.01%
2024/02/19	0	148.50	0	0.00	149.00	0	32,553	0.00%
2024/02/16	0	148.50	0	0.00	148.00	0	32,785	0.00%
2024/02/15	2	147.25	0	0.00	149.00	2	33,361	0.01%
2024/02/05	1	150.50	0	0.00	152.00	1	33,037	0.00%
2024/02/02	3	152.17	0	0.00	150.00	3	32,998	0.01%
2024/02/01	2	155.50	1.3	154.46	157.00	0.7	32,542	0.00%
2024/01/29	0	151.00	0	0.00	151.50	0	32,167	0.00%
2024/01/26	0	0.00	1	152.50	151.00	-1	32,157	0.00%
2024/01/25	1	151.50	0	152.50	151.50	1	32,011	0.00%
2024/01/24	1	156.50	1	155.50	153.50	0	31,874	0.00%
2024/01/23	2.8	152.50	0	0.00	152.50	2.8	31,848	0.01%
2024/01/22	34	152.38	31	150.84	152.50	3	31,840	0.01%
2024/01/19	0	155.50	0	0.00	155.00	0	31,526	0.00%
2024/01/18	2	156.75	3.1	155.76	158.00	-1.1	31,319	0.00%
2024/01/17	2	152.00	1	152.50	152.50	1	30,863	0.00%
2024/01/16	2	154.51	0	0.00	153.50	2	30,351	0.01%
2024/01/15	0	0.00	2	159.50	158.50	-2	29,887	-0.01%
2024/01/12	2	154.00	17.2	155.10	156.50	-15.2	29,552	-0.05%
2024/01/10	12	148.75	12.8	147.77	148.00	-0.8	28,833	0.00%
2024/01/09	2.3	151.91	0.2	152.50	151.50	2.1	28,159	0.01%
2024/01/05	12.2	162.50	13.4	162.16	162.50	-1.2	26,660	0.00%
2024/01/04	72	159.58	77.8	160.66	161.00	-5.8	26,027	-0.02%
2024/01/03	4	154.75	10.1	154.50	155.00	-6.1	25,080	-0.02%
2024/01/02	4	152.87	2.8	151.46	151.00	1.2	24,376	0.00%
2023/12/29	3	143.33	0	0.00	143.50	3	23,571	0.01%
2023/12/28	0	0.00	4.3	143.64	143.00	-4.3	23,503	-0.02%
2023/12/27	0.3	149.50	43.2	148.76	147.00	-42.9	23,295	-0.18%
2023/12/26	2.3	145.35	54	146.50	146.50	-51.7	23,118	-0.22%
2023/12/25	9.7	144.48	12	142.83	142.00	-2.3	22,603	-0.01%
2023/12/22	0	152.00	5.6	151.42	153.00	-5.6	21,338	-0.03%
2023/12/21	31.1	151.24	25	151.14	152.00	6.1	20,511	0.03%
2023/12/20	7	146.71	8.3	145.85	148.00	-1.3	19,284	-0.01%
2023/12/19	61.1	146.24	673	146.49	147.00	-611.9	18,551	-3.30%	大賣/鉅額交易
2023/12/18	72.1	141.49	75.5	141.94	141.50	-3.4	17,480	-0.02%
2023/12/15	2	133.25	8.2	133.55	134.00	-6.2	16,324	-0.04%
2023/12/14	5	128.50	38.4	128.46	129.00	-33.4	15,980	-0.21%
2023/12/13	0	129.00	1	128.00	129.50	-1	16,287	-0.01%
2023/12/12	7	125.93	6.1	127.87	129.00	0.9	17,166	0.01%
2023/12/11	1	120.50	12.2	120.62	122.00	-11.2	16,528	-0.07%
2023/12/08	0	118.00	2	117.25	118.50	-2	16,123	-0.01%
2023/12/07	0	115.50	0	0.00	115.50	0	16,004	0.00%
2023/12/06	0	117.00	0.4	117.00	117.00	-0.4	16,028	0.00%
2023/12/05	3	117.17	0.1	117.00	117.50	2.9	15,952	0.02%
2023/12/04	1	115.50	3.1	118.16	118.50	-2.1	15,627	-0.01%
2023/12/01	2	114.50	4	114.25	114.50	-2	15,074	-0.01%
2023/11/30	10	111.50	0	0.00	112.00	10	15,019	0.07%
2023/11/29	2	112.50	0	0.00	112.00	2	15,059	0.01%
2023/11/28	5	114.00	0	0.00	114.00	5	14,999	0.03%
2023/11/24	1.4	112.29	0	0.00	113.00	1.4	14,895	0.01%
2023/11/22	10	112.50	0	0.00	112.00	10	14,926	0.07%
2023/11/15	0	0.00	37	115.00	115.50	-37	14,653	-0.25%
2023/11/14	9	114.83	8	114.94	114.00	1	15,129	0.01%
2023/11/13	0	0.00	1	110.00	108.50	-1	14,642	-0.01%
2023/11/10	0	0.00	5	108.60	109.00	-5	14,845	-0.03%
2023/11/09	0	0.00	1	109.00	109.00	-1	14,856	-0.01%
2023/11/08	2	107.50	0	0.00	107.50	2	15,081	0.01%
2023/11/07	1	108.50	0	0.00	108.50	1	15,173	0.01%
2023/11/06	2	109.75	0	0.00	109.00	2	15,305	0.01%
2023/11/03	0	0.00	7	111.71	113.00	-7	15,267	-0.05%
2023/11/02	0	0.00	1	110.50	110.50	-1	15,404	-0.01%
2023/10/31	0	0.00	2.2	107.77	107.50	-2.2	16,245	-0.01%
2023/10/30	0	0.00	0.5	108.00	110.00	-0.5	16,294	0.00%
2023/10/27	0	0.00	4.5	107.74	108.00	-4.5	16,352	-0.03%
2023/10/26	0	0.00	1.1	105.00	106.50	-1.1	16,883	-0.01%
2023/10/25	2	105.50	2	105.25	105.50	0	17,495	0.00%
2023/10/24	3	105.00	3	104.33	105.00	0	17,749	0.00%
2023/10/23	3	103.49	5	103.90	103.50	-2	18,210	-0.01%
2023/10/20	2	102.50	2.1	102.52	103.50	-0.1	18,343	0.00%
2023/10/19	2.1	103.52	2	103.50	103.50	0.1	18,547	0.00%
2023/10/18	2	102.75	1	104.00	102.50	1	18,937	0.01%
2023/10/17	2	103.25	1.1	103.95	103.00	0.9	19,151	0.00%
2023/10/16	0.1	103.50	0	0.00	104.00	0.1	19,727	0.00%
2023/10/13	0.1	105.00	0.1	105.00	105.00	0	20,186	0.00%
2023/10/12	3	105.33	4	104.75	106.00	-1	20,497	0.00%
2023/10/11	9.1	105.27	8	105.00	103.50	1.1	20,907	0.01%
2023/10/06	5.2	111.02	4	112.00	111.00	1.2	21,333	0.01%
2023/10/05	0	0.00	1	111.50	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	112.67	5	111.80	110.50	-2	22,392	-0.01%
2023/10/02	1.1	114.36	11	112.05	113.50	-9.9	22,820	-0.04%
2023/09/28	2	115.75	1	116.50	116.00	1	23,131	0.00%
2023/09/26	0	0.00	1	116.50	115.50	-1	27,344	0.00%
2023/09/25	0	0.00	2	114.50	116.00	-2	28,400	-0.01%
2023/09/22	0	115.00	0	0.00	114.50	0	30,676	0.00%
2023/09/21	3	115.50	0	0.00	115.50	3	32,343	0.01%
2023/09/20	2	117.00	5	118.80	117.50	-3	32,854	-0.01%
2023/09/19	3	114.83	9	115.39	116.00	-6	33,020	-0.02%
2023/09/18	10	118.85	2.1	119.29	117.00	7.9	33,391	0.02%
2023/09/15	20.4	114.39	20.8	116.11	118.50	-0.4	33,494	0.00%
2023/09/14	1	108.50	8	109.00	109.50	-7	32,626	-0.02%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	60.1	106.00	11	105.50	106.50	49.1	33,978	0.14%
2023/09/08	0	0.00	2	107.00	107.00	-2	34,493	-0.01%
2023/09/07	2	107.00	0	0.00	107.00	2	34,795	0.01%
2023/09/06	0	0.00	0.6	107.00	107.00	-0.6	35,038	0.00%
2023/09/05	0	108.00	1.2	107.93	108.50	-1.2	35,164	0.00%
2023/09/04	10	107.00	3	107.50	107.50	7	35,576	0.02%
2023/09/01	0	0.00	0.8	105.50	105.50	-0.8	35,625	0.00%
2023/08/30	0	0.00	3	106.00	105.50	-3	36,167	-0.01%
2023/08/29	0	0.00	0.6	105.50	105.50	-0.6	36,398	0.00%
2023/08/28	0	0.00	1.2	104.17	105.00	-1.2	36,584	0.00%
2023/08/25	0	0.00	2	106.01	105.50	-2	36,830	-0.01%
2023/08/24	3	106.00	10	106.00	106.00	-7	37,012	-0.02%
2023/08/23	0	0.00	1	106.50	106.50	-1	37,332	0.00%
2023/08/22	2	106.25	0.1	106.50	106.50	2	37,581	0.01%
2023/08/21	0	0.00	1.5	105.17	105.00	-1.5	37,731	0.00%
2023/08/18	15	109.00	16	109.03	107.00	-1	37,575	0.00%
2023/08/17	0	0.00	2.1	105.71	106.00	-2.1	36,942	-0.01%
2023/08/16	50	106.00	0.1	105.00	104.00	49.9	36,917	0.14%
2023/08/14	30	106.00	0	0.00	106.50	30	36,783	0.08%
2023/08/11	40	106.13	22	107.50	108.00	18	36,707	0.05%
2023/08/09	0	106.50	0	107.50	106.50	0	36,859	0.00%
2023/08/08	50	108.00	0.4	106.50	107.50	49.6	36,719	0.14%
2023/08/07	1	106.50	11	105.14	106.50	-10	36,651	-0.03%
2023/08/04	1	106.50	6.1	107.42	109.00	-5.1	36,474	-0.01%
2023/08/02	33.5	104.28	1	104.50	105.00	32.5	36,055	0.09%
2023/08/01	0	0.00	1	105.00	105.50	-1	35,949	0.00%
2023/07/31	4	106.00	2.1	106.87	104.00	1.9	35,838	0.01%
2023/07/28	3	107.50	122.2	105.73	107.50	-119.2	35,459	-0.34%	大賣/鉅額交易
2023/07/27	0.1	102.85	4	103.75	103.00	-3.9	35,471	-0.01%
2023/07/26	0	0.00	9	102.17	102.00	-9	35,888	-0.03%
2023/07/24	2	99.05	1	99.20	99.30	1	35,591	0.00%
2023/07/21	2	100.02	0	0.00	101.00	2	35,463	0.01%
2023/07/20	36	100.08	5.2	100.40	101.00	30.8	35,242	0.09%
2023/07/19	16	98.21	3	100.10	98.10	13	34,939	0.04%
2023/07/18	4.1	100.34	1.2	99.03	98.60	2.9	34,607	0.01%
2023/07/17	3	98.40	5	98.36	98.40	-2	34,323	-0.01%
2023/07/14	6.1	98.25	8.1	97.45	96.50	-2.1	34,205	-0.01%
2023/07/13	57.9	96.59	37.8	97.62	95.90	20.1	34,165	0.06%
2023/07/12	34.1	102.35	4.5	101.06	100.50	29.6	33,790	0.09%
2023/07/11	2.1	103.73	16.2	103.29	104.00	-14.2	33,810	-0.04%
2023/07/10	31	105.21	0	0.00	104.50	31	33,576	0.09%
2023/07/07	4	107.38	3.6	107.53	108.00	0.4	33,543	0.00%
2023/07/06	12	105.58	2.1	106.25	106.50	10	33,027	0.03%
2023/07/05	5.1	105.29	12	105.71	107.00	-6.9	32,746	-0.02%
2023/07/04	39.4	106.71	24.3	108.14	105.50	15.1	31,898	0.05%
2023/07/03	8.2	101.67	10	102.15	102.50	-1.8	28,846	-0.01%
2023/06/30	399.3	91.79	67.1	92.54	93.50	332.2	27,771	1.20%	大買/鉅額交易
2023/06/29	29	154.38	113	154.05	155.00	-84	25,531	-0.33%	大賣/
2023/06/28	12.6	159.20	13.1	156.94	157.50	-0.5	23,792	0.00%
2023/06/27	2.3	161.23	6	161.50	161.00	-3.7	23,207	-0.02%
2023/06/26	4.2	159.38	1.6	159.50	160.00	2.6	22,956	0.01%
2023/06/21	2.1	159.29	264	160.00	158.00	-261.9	22,405	-1.17%	大賣/鉅額交易
2023/06/20	1	163.00	41.1	162.53	162.50	-40.1	22,028	-0.18%
2023/06/19	9	163.22	0	163.50	162.00	9	21,797	0.04%
2023/06/16	7.1	163.45	44.7	165.47	166.00	-37.6	21,478	-0.18%
2023/06/15	0.1	163.00	1.3	161.31	162.00	-1.3	21,093	-0.01%
2023/06/14	1.1	161.50	9.2	161.97	161.50	-8.1	21,133	-0.04%
2023/06/13	0	0.00	7.1	156.77	157.00	-7.1	21,751	-0.03%
2023/06/12	0.1	153.50	2	155.50	155.50	-1.9	23,770	-0.01%
2023/06/09	2	154.50	9.6	154.46	155.00	-7.6	24,470	-0.03%
2023/06/08	5.3	153.92	2	154.25	154.00	3.3	24,993	0.01%
2023/06/07	2.4	151.50	1.4	151.14	151.00	1	25,857	0.00%
2023/06/06	2.2	151.50	0.2	152.00	151.50	2	26,019	0.01%
2023/06/05	105.4	151.00	1.3	151.42	151.00	104.1	26,045	0.40%	大買/鉅額交易
2023/06/02	3	152.67	4.6	154.37	152.50	-1.6	26,017	-0.01%
2023/06/01	2	152.75	1	153.50	153.50	1	26,177	0.00%
2023/05/31	1.1	155.09	1.1	156.28	153.00	0	26,502	0.00%
2023/05/30	8	155.00	3	155.67	153.50	5	26,649	0.02%
2023/05/29	1.1	156.69	4	157.00	157.00	-2.9	26,666	-0.01%
2023/05/26	0.1	153.50	7	152.64	152.50	-6.9	26,727	-0.03%
2023/05/25	1.1	150.02	3	150.00	150.00	-2	26,905	-0.01%
2023/05/23	4	151.75	0	0.00	151.50	4	27,736	0.01%
2023/05/22	0.2	152.50	12	153.08	153.50	-11.8	27,619	-0.04%
2023/05/19	0	0.00	5	151.00	150.50	-5	27,430	-0.02%
2023/05/18	3	151.50	0	0.00	151.00	3	27,342	0.01%
2023/05/17	23	151.48	0.3	152.00	151.00	22.7	27,418	0.08%
2023/05/16	3	151.17	0	0.00	151.00	3	27,540	0.01%
2023/05/15	3.3	150.27	2	150.50	152.50	1.3	27,598	0.00%
2023/05/12	2.4	152.00	0	0.00	152.50	2.4	27,656	0.01%
2023/05/11	0.1	151.50	2	153.00	151.00	-1.9	27,729	-0.01%
2023/05/10	20.8	154.00	26	153.15	155.00	-5.2	27,613	-0.02%
2023/05/09	1	151.00	0	0.00	151.00	1	27,411	0.00%
2023/05/08	0.4	151.00	0	0.00	151.00	0.4	27,731	0.00%
2023/05/05	1	151.01	0	0.00	151.50	1	28,099	0.00%
2023/05/04	13.9	152.02	7	150.86	150.50	6.9	28,367	0.02%
2023/05/03	27	150.44	4	152.74	150.00	23	28,270	0.08%
2023/05/02	5	155.30	2	154.50	155.50	3	27,680	0.01%
2023/04/28	0	0.00	2	162.25	161.50	-2	27,264	-0.01%
2023/04/27	3	159.50	0	0.00	159.00	3	27,278	0.01%
2023/04/26	54.1	160.96	2	161.00	160.00	52.1	27,299	0.19%
2023/04/25	3.1	163.63	1	166.00	162.00	2.1	27,227	0.01%
2023/04/24	2	165.25	0	0.00	165.00	2	27,297	0.01%
2023/04/21	6	168.25	1	170.00	166.00	5	27,427	0.02%
2023/04/20	6	170.92	0.1	170.00	170.50	5.9	27,297	0.02%
2023/04/19	1	168.50	1	170.50	168.00	0	27,522	0.00%
2023/04/18	9	173.11	6	172.65	170.00	3	27,398	0.01%
2023/04/17	22.2	172.90	24	172.73	174.50	-1.8	27,159	-0.01%
2023/04/14	20.8	168.48	22.1	169.88	170.00	-1.3	26,921	0.00%
2023/04/13	1	167.00	1	166.00	166.50	0	26,615	0.00%
2023/04/12	0.1	167.00	1	167.00	166.50	-0.9	26,726	0.00%
2023/04/11	0.2	164.45	10	165.00	164.50	-9.8	26,529	-0.04%
2023/04/10	1	164.50	0.5	165.50	163.50	0.5	26,684	0.00%
2023/04/07	3.9	160.04	0.3	160.51	163.50	3.6	26,603	0.01%
2023/04/06	88.3	158.50	1	160.50	158.00	87.3	26,571	0.33%
2023/03/31	2	159.00	0	0.00	158.50	2	26,943	0.01%
2023/03/30	0	159.00	0	159.50	158.00	0	27,792	0.00%
2023/03/29	3	158.52	0.4	159.50	158.50	2.6	28,237	0.01%
2023/03/28	0	160.50	0	0.00	160.50	0	28,697	0.00%
2023/03/27	1	160.99	0	0.00	161.00	1	29,204	0.00%
2023/03/24	28	160.32	18	160.00	160.50	10	30,143	0.03%
2023/03/23	0.1	159.53	2	158.75	159.50	-1.9	30,253	-0.01%
2023/03/22	0	161.63	0	0.00	161.50	0	30,188	0.00%
2023/03/21	0.2	162.47	0.4	161.00	160.50	-0.2	30,206	0.00%
2023/03/20	2	163.25	1	163.00	162.00	1	30,099	0.00%
2023/03/17	19	161.45	5	160.50	162.00	14	29,846	0.05%
2023/03/16	15.1	162.66	26	161.63	159.50	-10.9	29,571	-0.04%
2023/03/15	40.3	176.06	13	176.70	167.00	27.2	28,621	0.10%
2023/03/14	20	170.00	24.2	169.33	171.00	-4.2	26,668	-0.02%
2023/03/13	24.4	168.49	26	167.75	170.50	-1.6	25,971	-0.01%
2023/03/10	22.7	165.79	22.1	167.16	165.00	0.6	25,495	0.00%
2023/03/09	0	164.00	0	0.00	164.50	0	24,452	0.00%
2023/03/08	4	163.50	3	161.67	161.00	1	24,366	0.00%
2023/03/07	5	163.40	4	164.75	166.00	1	24,298	0.00%
2023/03/06	2	163.50	50	164.00	164.50	-48	24,396	-0.20%
2023/03/03	1	162.50	0	0.00	163.00	1	24,567	0.00%
2023/03/02	21	160.48	29	159.45	160.50	-8	24,620	-0.03%
2023/03/01	0	155.00	3	155.50	156.00	-3	24,421	-0.01%
2023/02/24	2	157.00	0	0.00	157.00	2	24,337	0.01%
2023/02/23	0	0.00	25	156.46	158.00	-25	24,160	-0.10%
2023/02/22	23	154.85	21	154.98	152.50	2	23,941	0.01%
2023/02/21	5	154.50	6	152.08	155.00	-1	23,692	0.00%
2023/02/20	0	147.00	0	0.00	147.00	0	23,485	0.00%
2023/02/17	1	146.00	0	0.00	146.00	1	23,860	0.00%
2023/02/16	0	0.00	1	148.00	148.00	-1	24,474	0.00%
2023/02/15	0.1	147.01	0	148.50	146.50	0.1	25,323	0.00%
2023/02/14	0	146.25	2	147.75	149.00	-2	25,695	-0.01%
2023/02/13	3	143.17	0.2	143.50	143.50	2.9	25,862	0.01%
2023/02/10	54	147.49	4.5	148.06	147.00	49.5	26,416	0.19%
2023/02/09	0	150.25	0	0.00	150.00	0	26,872	0.00%
2023/02/08	2.1	151.26	0	0.00	151.50	2.1	27,255	0.01%
2023/02/07	7	151.07	0	0.00	151.00	7	27,677	0.03%
2023/02/06	17.1	152.76	16	151.50	151.00	1.1	28,290	0.00%
2023/02/03	21	158.62	2	157.00	157.00	19	28,298	0.07%
2023/02/02	0	0.00	3	155.33	156.00	-3	28,433	-0.01%
2023/02/01	3	153.00	3.2	152.00	152.00	-0.2	28,501	0.00%
2023/01/31	5	151.50	0	152.00	152.00	5	28,789	0.02%
2023/01/30	0.1	151.00	0	0.00	150.50	0.1	29,351	0.00%
2023/01/17	0	153.00	4	154.00	152.50	-4	29,516	-0.01%
2023/01/16	3	150.67	1	151.50	151.50	2	29,949	0.01%
2023/01/13	0	153.33	0	0.00	152.50	0	30,224	0.00%
2023/01/11	0	157.50	0	0.00	156.50	0	31,456	0.00%
2023/01/10	1	155.00	0	0.00	155.50	1	31,952	0.00%
2023/01/09	0	0.00	3	155.83	155.00	-3	33,062	-0.01%
2023/01/05	22	159.86	22	158.50	156.50	0	33,744	0.00%
2023/01/04	3	156.83	3	156.83	156.00	0	34,379	0.00%
2023/01/03	1	161.00	1	160.00	160.00	0	34,692	0.00%
2022/12/30	3	162.17	4	163.38	163.00	-1	34,774	0.00%
2022/12/29	1	158.50	1.1	160.00	160.00	-0.1	35,206	0.00%
2022/12/27	1	162.50	1	165.50	162.50	0	36,335	0.00%
2022/12/26	7	163.36	5	164.00	162.50	2	37,155	0.01%
2022/12/23	5	166.90	3	167.00	167.50	2	37,680	0.01%
2022/12/22	29	169.45	32.8	168.35	171.50	-3.8	37,869	-0.01%
2022/12/21	21	164.88	23.2	163.02	164.00	-2.2	37,883	-0.01%
2022/12/20	16	162.19	15	160.00	158.50	1	38,220	0.00%
2022/12/19	5	164.90	3	162.17	162.00	2	38,917	0.01%
2022/12/16	13	164.00	31	165.44	164.00	-18	39,083	-0.05%
2022/12/15	1	156.50	5	155.40	157.00	-4	38,991	-0.01%
2022/12/14	2	152.25	1	152.00	152.00	1	39,638	0.00%
2022/12/13	1	157.50	5	156.90	155.00	-4	40,008	-0.01%
2022/12/12	0	0.00	1	155.50	154.50	-1	40,766	0.00%
2022/12/09	0	0.00	1	154.00	154.50	-1	41,625	0.00%
2022/12/07	5	151.20	16.2	151.62	151.50	-11.2	44,222	-0.03%
2022/12/06	3	154.33	0	0.00	152.50	3	44,704	0.01%
2022/12/02	1	158.50	10	159.50	158.50	-9	45,703	-0.02%
2022/12/01	3	163.83	1	165.00	162.00	2	46,812	0.00%
2022/11/30	0	0.00	2	162.50	163.00	-2	46,930	0.00%
2022/11/29	13	158.35	3	159.33	161.00	10	47,245	0.02%
2022/11/28	0	157.83	0	0.00	157.50	0	47,987	0.00%
2022/11/25	23	162.91	30.4	161.49	160.50	-7.4	48,129	-0.02%
2022/11/24	31.2	160.26	12.2	159.55	161.00	19	48,659	0.04%
2022/11/23	1	153.50	2.1	153.72	153.50	-1.1	48,593	0.00%
2022/11/22	0	0.00	1	147.50	150.50	-1	48,960	0.00%
2022/11/21	1	149.44	0	0.00	147.50	1	49,966	0.00%
2022/11/18	10	152.10	0	0.00	150.50	10	50,925	0.02%
2022/11/17	1	154.50	1	155.50	154.00	0	52,546	0.00%
2022/11/16	10	156.50	10	154.50	154.50	0	53,035	0.00%
2022/11/15	2	152.75	2	154.75	155.00	0	54,115	0.00%
2022/11/14	15	152.50	21	154.26	155.50	-6	55,197	-0.01%
2022/11/11	35	152.93	32	153.84	150.00	3	56,578	0.01%
2022/11/10	2	151.50	2	150.75	151.00	0	57,418	0.00%
2022/11/09	17	148.85	16	149.47	148.50	1	58,833	0.00%
2022/11/08	68	147.77	68	148.04	147.50	0	59,257	0.00%
2022/11/07	21	142.48	23	143.96	143.50	-2	59,292	0.00%
2022/11/04	3	137.00	7	138.21	139.00	-4	59,938	-0.01%
2022/11/03	2	132.25	5	135.30	135.00	-3	60,344	0.00%
2022/11/02	124	138.69	122	136.36	137.00	2	61,818	0.00%	大買/大賣/
2022/11/01	0	0.00	0.4	135.00	135.00	-0.4	62,196	0.00%
2022/10/31	1	134.00	1	137.00	137.50	0	62,743	0.00%
2022/10/28	7	138.71	0	0.00	137.50	7	62,905	0.01%
2022/10/27	0	0.00	1	142.00	142.50	-1	63,650	0.00%
2022/10/26	3	137.50	1	136.00	139.00	2	64,661	0.00%
2022/10/24	10.2	141.89	12	142.00	137.50	-1.8	66,456	0.00%
2022/10/21	21	136.55	20	138.00	135.50	1	67,585	0.00%
2022/10/20	7	134.79	3	134.83	137.00	4	67,859	0.01%
2022/10/19	2	144.00	3	144.50	144.00	-1	68,054	0.00%
2022/10/18	0	0.00	3.7	141.84	141.00	-3.7	68,950	-0.01%
2022/10/17	6.3	139.82	5	139.40	140.00	1.3	69,802	0.00%
2022/10/14	3	150.67	2.1	150.60	152.50	0.9	70,879	0.00%
2022/10/13	3.8	146.84	2.2	148.23	144.50	1.6	71,431	0.00%
2022/10/12	40.1	151.74	40	148.00	147.00	0.1	73,758	0.00%
2022/10/11	0	0.00	4	156.00	156.00	-4	74,873	-0.01%
2022/10/07	3	156.00	2	156.25	155.50	1	76,526	0.00%
2022/10/06	1	152.50	2.2	155.23	155.50	-1.2	79,300	0.00%
2022/10/05	2.2	155.23	28	154.59	155.50	-25.8	80,642	-0.03%
2022/10/04	22	152.30	2	154.50	150.50	20	82,828	0.02%
2022/10/03	8	151.31	25.1	149.33	149.50	-17.1	84,746	-0.02%
2022/09/30	3	139.00	4	142.00	146.00	-1	89,404	0.00%
2022/09/29	4	146.75	4	149.99	144.00	0	92,868	0.00%
2022/09/28	6.1	146.17	7.7	146.39	144.00	-1.7	95,013	0.00%
2022/09/27	0.2	148.01	4.8	150.63	153.50	-4.6	96,326	0.00%
2022/09/26	8	149.31	6.1	147.60	145.50	1.9	98,920	0.00%
2022/09/23	4.1	159.15	4.1	159.12	158.00	0	101,954	0.00%
2022/09/22	21.1	159.87	19	157.63	156.00	2.1	103,290	0.00%
2022/09/21	19.8	170.35	23.2	170.43	166.50	-3.4	105,540	0.00%
2022/09/20	9.1	171.31	6.4	170.41	172.50	2.7	106,936	0.00%
2022/09/19	45.1	176.35	33	179.39	169.00	12.1	109,423	0.01%
2022/09/06	10.4	80.79	86	80.53	80.80	-75.6	109,750	-0.07%
2022/09/05	112	80.32	14.4	80.15	80.00	97.6	110,450	0.09%	大買/
2022/09/02	14.6	82.26	19.5	82.09	79.70	-4.9	111,134	0.00%
2022/09/01	37	86.48	13	86.84	86.20	24	110,104	0.02%
2022/08/31	33	87.67	31	87.06	88.30	2	111,154	0.00%
2022/08/30	8.1	88.18	11	88.04	88.00	-2.9	110,653	0.00%
2022/08/29	7.2	87.89	8	87.14	87.90	-0.8	110,637	0.00%
2022/08/26	0	0.00	7	93.66	93.50	-7	110,403	-0.01%
2022/08/25	7	93.59	16	93.52	93.20	-9	110,452	-0.01%
2022/08/24	8.3	93.20	76.5	94.81	92.10	-68.2	110,843	-0.06%
2022/08/23	5	95.38	0.1	95.60	95.10	4.9	111,196	0.00%
2022/08/22	8.2	95.46	7	94.76	95.00	1.2	111,536	0.00%
2022/08/19	5	98.50	0	0.00	98.00	5	111,307	0.00%
2022/08/18	28	97.77	25	98.76	97.80	3	111,482	0.00%
2022/08/17	103	99.00	4	99.30	98.30	99	111,900	0.09%	大買/
2022/08/16	16	98.13	3	97.20	97.10	13	112,179	0.01%
2022/08/15	18.3	100.05	26.1	100.04	99.50	-7.7	113,986	-0.01%
2022/08/12	1	103.50	4	103.88	104.00	-3	113,201	0.00%
2022/08/11	37	105.28	23	104.39	103.00	14	114,580	0.01%
2022/08/10	48	105.36	36	103.44	103.00	12	113,853	0.01%
2022/08/09	57.1	103.56	35.1	104.74	105.00	22	113,610	0.02%
2022/08/08	92	99.98	38.1	98.85	101.00	53.9	113,561	0.05%
2022/08/05	11	98.23	52.1	98.17	99.20	-41.1	112,786	-0.04%
2022/08/04	34	93.58	43	92.87	94.00	-9	112,735	-0.01%
2022/08/03	33	93.59	37	93.48	93.20	-4	113,100	0.00%
2022/08/02	26	93.66	7	93.30	93.30	19	114,082	0.02%
2022/08/01	34	96.18	38	95.99	96.60	-4	114,967	0.00%
2022/07/29	127	95.90	144.2	96.07	95.50	-17.2	116,058	-0.01%	大買/大賣/
2022/07/28	14.2	94.18	13	92.20	92.00	1.2	116,037	0.00%
2022/07/27	5.7	93.56	4	93.63	94.00	1.7	116,797	0.00%
2022/07/26	4	92.00	6	92.13	91.70	-2	116,958	0.00%
2022/07/25	7.1	91.65	10	91.65	92.10	-2.9	117,984	0.00%
2022/07/22	16	94.18	12.2	94.47	94.20	3.8	117,754	0.00%
2022/07/21	3	92.53	13.2	92.48	93.00	-10.2	117,727	-0.01%
2022/07/20	128	90.93	129.1	91.84	89.70	-1	116,996	0.00%	大買/大賣/
2022/07/19	5	91.00	35	92.21	91.60	-30	117,778	-0.03%
2022/07/18	4	89.80	2	90.20	89.30	2	117,285	0.00%
2022/07/15	9.2	89.58	5	89.80	89.30	4.2	117,712	0.00%
2022/07/14	6.3	89.26	10.1	89.76	90.60	-3.8	118,086	0.00%
2022/07/13	29.1	88.52	25	89.67	87.10	4.1	117,449	0.00%
2022/07/12	39.3	86.68	31	86.92	86.10	8.3	116,723	0.01%
2022/07/11	97	92.58	64.7	92.84	92.30	32.3	115,616	0.03%
2022/07/08	30	93.12	54.1	93.33	92.70	-24.1	115,425	-0.02%
2022/07/07	43	87.52	45	88.21	88.40	-2	114,229	0.00%
2022/07/06	65	86.88	50	87.62	85.80	15	113,418	0.01%
2022/07/05	27.7	84.36	30	86.51	87.70	-2.3	112,527	0.00%
2022/07/04	42.3	81.53	33	81.82	82.50	9.3	110,875	0.01%
2022/07/01	125.2	82.09	70.1	83.65	79.80	55.1	109,978	0.05%	大買/
2022/06/30	78.2	86.76	35	86.67	84.60	43.2	108,135	0.04%
2022/06/29	99.6	92.71	130.2	92.28	89.00	-30.5	106,524	-0.03%	大賣/
2022/06/28	264.5	107.35	238	108.75	108.50	26.5	101,371	0.03%	大買/大賣/
2022/06/27	86.1	105.18	91.1	106.08	108.50	-5	97,932	-0.01%
2022/06/24	192.5	99.83	188	98.79	98.70	4.5	96,001	0.00%	大買/大賣/
2022/06/23	86.2	98.21	76	99.64	96.10	10.2	95,217	0.01%
2022/06/22	42.3	104.57	38	103.11	102.00	4.3	94,380	0.00%
2022/06/21	69.2	109.77	8	109.63	110.00	61.2	91,420	0.07%
2022/06/20	130.1	110.19	115	110.93	109.50	15.1	90,332	0.02%	大買/大賣/
2022/06/17	57.7	119.58	52.1	118.72	119.50	5.6	88,054	0.01%
2022/06/16	74.7	124.38	55	126.57	119.50	19.7	87,782	0.02%
2022/06/15	7	128.43	4	130.75	128.00	3	87,290	0.00%
2022/06/14	33.7	129.39	8	130.38	131.50	25.7	91,019	0.03%
2022/06/13	139.5	132.76	10	131.35	130.50	129.5	98,088	0.13%	大買/鉅額交易
2022/06/10	320.1	138.01	8	138.38	139.00	312.1	101,235	0.31%	大買/鉅額交易
2022/06/09	23.7	140.50	0.5	141.00	140.00	23.2	103,838	0.02%
2022/06/08	3.1	145.99	0	0.00	145.50	3.1	105,150	0.00%
2022/06/07	40	144.50	43	144.51	144.50	-3	108,405	0.00%
2022/06/06	11	145.55	9	146.11	143.50	2	112,216	0.00%
2022/06/02	32	145.00	38.3	144.50	144.50	-6.3	117,494	-0.01%
2022/06/01	5	142.70	9	143.39	144.50	-4	122,507	0.00%
2022/05/31	11	141.50	1	144.00	140.50	10	128,602	0.01%
2022/05/30	13	144.15	18	144.69	144.00	-5	130,969	0.00%
2022/05/27	20	145.00	35	143.73	144.50	-15	133,139	-0.01%
2022/05/26	3	143.00	22.2	142.74	142.00	-19.2	135,923	-0.01%
2022/05/25	14.1	144.16	8	142.25	143.00	6.1	137,580	0.00%
2022/05/24	38.5	145.07	28.1	144.28	142.00	10.4	140,648	0.01%
2022/05/23	68	143.72	115	143.88	144.00	-47	141,672	-0.03%	大賣/
2022/05/20	29	136.29	4	136.75	135.00	25	143,505	0.02%
2022/05/19	19.3	131.79	7	132.79	136.00	12.3	146,445	0.01%
2022/05/18	11	138.00	15	137.67	137.50	-4	147,550	0.00%
2022/05/17	13.2	136.84	47	135.99	135.50	-33.9	148,465	-0.02%
2022/05/16	17.3	138.79	24	138.96	137.50	-6.7	148,528	0.00%
2022/05/13	7	142.29	6.1	143.25	143.50	0.9	147,529	0.00%
2022/05/12	36.1	141.19	47	140.64	139.00	-10.9	148,790	-0.01%
2022/05/11	53.1	146.16	27	145.52	144.50	26.1	149,339	0.02%
2022/05/10	35	146.83	72	147.72	149.00	-37	149,834	-0.02%
2022/05/09	56.2	149.96	27	148.43	147.00	29.2	149,854	0.02%
2022/05/06	14	153.04	23	152.13	154.00	-9	151,677	-0.01%
2022/05/05	7	153.21	34	152.46	152.50	-27	151,966	-0.02%
2022/05/04	42	151.42	55	151.58	151.50	-13	151,229	-0.01%
2022/05/03	6	145.92	6	145.17	146.50	0	151,034	0.00%
2022/04/29	27	143.46	34.6	144.07	145.00	-7.6	152,395	0.00%
2022/04/28	3.1	140.82	1	140.00	138.00	2.1	153,466	0.00%
2022/04/27	23.2	137.70	11.3	137.43	140.00	11.9	153,629	0.01%
2022/04/26	17.2	140.71	11.1	140.46	139.00	6.1	154,336	0.00%
2022/04/25	25.3	140.84	32	140.17	139.50	-6.7	154,956	0.00%
2022/04/22	55	146.42	63.3	145.87	147.50	-8.3	154,411	-0.01%
2022/04/21	1.1	145.50	12.1	146.17	145.50	-11	155,375	-0.01%
2022/04/20	10	142.95	18.1	143.61	143.50	-8.1	155,690	-0.01%
2022/04/19	18	141.47	25	141.66	141.50	-7	156,662	0.00%
2022/04/18	8	139.31	9	138.94	138.00	-1	157,249	0.00%
2022/04/15	9	140.06	16.2	140.90	141.50	-7.2	158,579	0.00%
2022/04/14	53	140.57	30.2	138.66	138.00	22.8	159,052	0.01%
2022/04/13	29	138.28	34.4	138.71	140.00	-5.4	159,379	0.00%
2022/04/12	20.1	133.87	5	132.60	134.50	15.1	158,970	0.01%
2022/04/11	5	137.40	13.2	137.01	136.00	-8.2	158,820	-0.01%
2022/04/08	11	134.59	23.7	134.83	135.50	-12.7	160,447	-0.01%
2022/04/07	6.2	130.33	1.1	129.07	128.50	5.1	160,256	0.00%
2022/04/06	9.1	133.73	6	134.00	133.50	3.1	160,346	0.00%
2022/04/01	11	137.86	17.1	137.18	138.50	-6.1	161,153	0.00%
2022/03/31	6.1	135.82	0	0.00	135.00	6.1	160,612	0.00%
2022/03/30	6	135.08	22.4	134.91	135.00	-16.4	160,879	-0.01%
2022/03/29	10.1	135.71	3.5	136.29	135.00	6.6	160,807	0.00%
2022/03/28	14.2	131.86	29	132.50	133.00	-14.8	160,703	-0.01%
2022/03/25	58.4	136.16	14.8	135.15	132.50	43.6	160,740	0.03%
2022/03/24	23.1	141.48	22.1	142.36	140.50	1	159,508	0.00%
2022/03/23	38	143.53	42	143.92	143.50	-4	159,913	0.00%
2022/03/22	86.1	143.31	88	143.63	142.50	-1.9	160,671	0.00%
2022/03/21	73.1	143.41	71.3	141.75	144.50	1.8	161,414	0.00%
2022/03/18	65.4	141.75	19.1	141.58	141.00	46.3	162,524	0.03%
2022/03/17	212.2	143.19	214	144.06	146.50	-1.8	161,352	0.00%	大買/大賣/
2022/03/16	251.7	149.81	282.1	153.11	143.00	-30.4	159,444	-0.02%	大買/大賣/
2022/03/15	105.1	161.03	131	159.13	158.00	-26	152,784	-0.02%	大買/大賣/
2022/03/14	34	164.21	33.7	164.68	164.50	0.3	151,725	0.00%
2022/03/11	59.2	156.63	69.8	157.42	160.00	-10.6	152,733	-0.01%
2022/03/10	133	158.41	125.4	160.06	156.00	7.6	153,533	0.00%	大買/大賣/
2022/03/09	35.3	151.55	47	152.68	156.00	-11.8	153,264	-0.01%
2022/03/08	125.4	144.49	140	147.74	147.00	-14.6	154,489	-0.01%	大買/大賣/
2022/03/07	65.2	156.19	59	154.01	151.00	6.2	149,636	0.00%
2022/03/04	166	164.27	127.4	164.15	159.00	38.7	146,034	0.03%	大買/大賣/
2022/03/03	60.4	158.74	168.8	156.48	160.50	-108.4	141,629	-0.08%	大賣/鉅額交易
2022/03/02	128.2	152.53	71.1	151.44	151.50	57.1	141,292	0.04%	大買/
2022/03/01	125.1	149.18	28.3	148.14	150.50	96.8	141,164	0.07%	大買/
2022/02/25	21	145.31	12	145.04	143.50	9	138,574	0.01%
2022/02/24	22.2	143.53	170	143.22	141.50	-147.8	137,892	-0.11%	大賣/鉅額交易
2022/02/23	12	145.64	8.5	146.18	145.00	3.5	135,778	0.00%
2022/02/22	44.1	140.35	126.1	139.72	142.50	-82	135,360	-0.06%	大賣/
2022/02/21	128.1	145.98	31	146.53	147.00	97.1	132,479	0.07%	大買/
2022/02/18	94.2	139.46	49.3	139.04	141.50	45	130,913	0.03%
2022/02/17	3	135.17	4.1	134.61	133.50	-1.1	130,341	0.00%
2022/02/16	11	134.36	9.1	134.28	133.50	1.9	130,324	0.00%
2022/02/15	0	0.00	87	131.05	132.00	-87	131,615	-0.07%
2022/02/14	14	131.50	17	132.62	130.00	-3	135,142	0.00%
2022/02/11	33.1	133.13	23.3	132.70	131.50	9.8	135,823	0.01%
2022/02/10	26.5	132.23	39	131.15	132.00	-12.5	137,310	-0.01%
2022/02/09	23	131.07	19	129.87	129.00	4	141,333	0.00%
2022/02/08	124	128.45	105.3	128.97	129.00	18.8	142,570	0.01%	大買/大賣/
2022/02/07	56	123.05	11.5	121.43	124.00	44.5	142,448	0.03%
2022/01/26	1.1	112.07	2	113.50	113.00	-1	145,182	0.00%
2022/01/25	16.8	110.98	4	111.63	110.00	12.8	146,927	0.01%
2022/01/24	20.5	114.28	29.3	113.54	115.00	-8.8	147,622	-0.01%
2022/01/21	46.6	118.13	34	118.41	115.50	12.6	148,843	0.01%
2022/01/20	13	123.65	17	123.03	124.00	-4	147,911	0.00%
2022/01/19	62.3	125.15	35	126.63	122.50	27.3	148,513	0.02%
2022/01/18	9	127.06	4	127.50	127.00	5	148,700	0.00%
2022/01/17	35	128.59	4	127.75	127.00	31	150,741	0.02%
2022/01/14	32.3	127.04	17.7	127.73	132.00	14.6	151,250	0.01%
2022/01/13	5.1	128.29	19	128.26	126.00	-13.9	150,441	-0.01%
2022/01/12	83.6	128.91	87	130.22	128.50	-3.5	150,664	0.00%
2022/01/11	15.1	136.13	8	135.00	134.00	7.1	150,372	0.00%
2022/01/10	46.9	136.83	34.3	137.06	136.50	12.6	153,323	0.01%
2022/01/07	12.4	140.65	3	141.83	140.50	9.4	153,391	0.01%
2022/01/06	2	143.25	8	143.13	143.00	-6	155,682	0.00%
2022/01/05	14	142.29	10.5	141.81	141.00	3.5	157,420	0.00%
2022/01/04	2	140.50	6	139.83	140.50	-4	160,365	0.00%
2022/01/03	92.6	137.64	86	136.60	139.50	6.6	161,661	0.00%
2021/12/30	1	142.50	4	142.63	142.50	-3	162,803	0.00%
2021/12/29	8.2	145.35	7	144.43	144.00	1.1	165,151	0.00%
2021/12/28	10	143.80	15.3	144.22	143.50	-5.3	169,330	0.00%
2021/12/27	2	140.00	1	139.50	139.50	1	172,634	0.00%
2021/12/24	2	138.50	6	140.42	139.00	-4	177,210	0.00%
2021/12/23	6	139.25	8	140.44	139.00	-2	177,626	0.00%
2021/12/22	5	140.80	7.1	140.57	140.00	-2.1	178,829	0.00%
2021/12/21	20	140.15	15.8	140.08	141.50	4.3	180,705	0.00%
2021/12/20	12.4	140.03	10	139.20	139.00	2.4	182,485	0.00%
2021/12/17	12.4	142.01	36.3	141.46	140.50	-23.9	184,112	-0.01%
2021/12/16	27	141.11	31.3	140.02	141.00	-4.3	183,615	0.00%
2021/12/15	21.3	135.25	18	136.31	138.00	3.3	183,159	0.00%
2021/12/14	58	136.36	91	136.12	133.00	-33.1	183,106	-0.02%
2021/12/13	21.1	141.71	26	141.42	140.00	-4.9	181,061	0.00%
2021/12/10	56.3	141.69	152	140.61	140.00	-95.7	182,663	-0.05%	大賣/
2021/12/09	35.6	144.35	33.5	144.85	146.00	2.1	182,805	0.00%
2021/12/08	56.2	146.67	42.3	145.51	143.50	13.9	183,955	0.01%
2021/12/07	37.2	143.37	57.5	143.32	144.00	-20.3	183,428	-0.01%
2021/12/06	27.2	139.85	35	140.34	141.00	-7.8	181,188	0.00%
2021/12/03	122.2	134.26	106.8	135.21	133.50	15.5	180,240	0.01%	大買/大賣/
2021/12/02	41.5	129.90	87.1	130.56	133.00	-45.6	181,513	-0.03%
2021/12/01	12.5	125.34	20	124.85	124.50	-7.5	179,276	0.00%
2021/11/30	28	123.84	28.7	124.36	124.50	-0.7	181,460	0.00%
2021/11/29	63	121.95	88	120.44	120.00	-25	182,714	-0.01%
2021/11/26	20.7	120.28	32.1	121.21	118.50	-11.4	184,621	-0.01%
2021/11/25	45	124.71	77	124.19	124.50	-32	183,392	-0.02%
2021/11/24	19.3	119.70	20	119.50	120.00	-0.7	181,941	0.00%
2021/11/23	48	120.75	15	119.60	119.50	33	182,953	0.02%
2021/11/22	68.3	120.51	26.5	119.42	119.50	41.8	184,329	0.02%
2021/11/19	38.5	119.44	27	118.89	117.00	11.5	185,580	0.01%
2021/11/18	22.5	120.72	30.5	119.81	119.00	-8	189,398	0.00%
2021/11/17	22.6	119.08	70.5	116.88	117.00	-47.9	192,811	-0.02%
2021/11/16	9.2	116.97	22.5	116.79	119.50	-13.3	193,997	-0.01%
2021/11/15	55.5	112.58	6	113.00	112.00	49.5	196,466	0.03%
2021/11/12	28.6	111.79	38.1	111.41	111.50	-9.5	199,268	0.00%
2021/11/11	41.7	114.11	129	115.23	109.50	-87.3	198,947	-0.04%	大賣/
2021/11/10	25.1	121.98	22.5	122.04	120.00	2.6	197,060	0.00%
2021/11/09	85.7	123.26	102.5	122.49	122.00	-16.8	197,592	-0.01%	大賣/
2021/11/08	113.8	119.46	81.5	118.76	124.00	32.3	198,679	0.02%	大買/
2021/11/05	59	110.14	62.2	110.53	114.00	-3.2	201,236	0.00%
2021/11/04	39.7	114.12	60	113.57	109.50	-20.3	204,910	-0.01%
2021/11/03	103.2	110.84	70.6	111.31	112.00	32.7	206,410	0.02%	大買/
2021/11/02	149	105.11	103.2	103.34	105.00	45.8	209,357	0.02%	大買/大賣/
2021/11/01	93	102.06	56	102.81	100.50	37	210,903	0.02%
2021/10/29	57.3	96.72	77.8	97.67	99.50	-20.5	213,497	-0.01%
2021/10/28	65	94.60	36	95.49	93.20	29	219,262	0.01%
2021/10/27	51.5	93.34	49	93.93	92.80	2.5	228,121	0.00%
2021/10/26	76.1	95.42	67	96.02	95.10	9.1	239,233	0.00%
2021/10/25	136	93.86	152.5	93.36	95.30	-16.5	246,483	-0.01%	大買/大賣/
2021/10/22	68.5	91.08	64	91.67	89.20	4.5	254,186	0.00%
2021/10/21	55	92.68	56.7	92.75	92.20	-1.7	260,530	0.00%
2021/10/20	47.4	92.83	58	93.49	91.40	-10.6	265,268	0.00%
2021/10/19	63	92.96	63	93.48	91.70	0	272,326	0.00%
2021/10/18	148.3	90.49	170.4	89.63	92.40	-22.1	280,299	-0.01%	大買/大賣/
2021/10/15	209.1	94.05	193	94.86	93.90	16.1	286,315	0.01%	大買/大賣/
2021/10/14	105.1	95.24	114.2	95.39	95.30	-9.1	284,975	0.00%	大買/大賣/
2021/10/13	13.3	94.05	51	93.99	92.90	-37.7	281,702	-0.01%
2021/10/12	28.8	92.70	29.3	92.75	90.50	-0.5	279,732	0.00%
2021/10/08	20	100.80	15	99.98	100.00	5	276,342	0.00%
2021/10/07	95	103.39	98	102.49	102.50	-3	276,157	0.00%
2021/10/06	185.2	99.60	143	99.27	97.80	42.2	273,216	0.02%	大買/大賣/
2021/10/05	102	100.52	99	99.25	103.00	3	270,476	0.00%	大買/
2021/10/04	59.8	106.09	46.1	107.58	102.50	13.8	266,654	0.01%
2021/10/01	191.8	116.09	111	116.53	113.50	80.8	262,828	0.03%	大買/大賣/
2021/09/30	9	124.17	2.5	124.98	126.00	6.5	258,955	0.00%
2021/09/29	37.4	123.24	58.3	122.38	123.00	-20.9	266,397	-0.01%
2021/09/28	45.7	126.04	31	125.76	125.50	14.7	272,286	0.01%
2021/09/27	30.3	133.59	40	135.46	131.50	-9.7	278,548	0.00%
2021/09/24	14.1	132.29	33.6	132.95	134.00	-19.5	277,910	-0.01%
2021/09/23	2	128.25	5.2	128.19	127.50	-3.2	276,862	0.00%
2021/09/22	34.2	125.02	32	126.89	125.00	2.2	278,003	0.00%
2021/09/17	19	127.95	38.5	127.46	128.00	-19.5	278,093	-0.01%
2021/09/16	3.1	124.33	17.3	124.62	124.00	-14.3	278,408	-0.01%
2021/09/15	61.9	123.12	48.8	123.73	124.50	13.1	279,439	0.00%
2021/09/14	69.7	127.59	44.3	126.49	123.50	25.3	279,133	0.01%
2021/09/13	142.9	134.12	143	134.25	132.00	-0.2	278,137	0.00%	大買/大賣/
2021/09/10	54.1	131.97	40.4	131.10	133.50	13.7	277,324	0.00%
2021/09/09	148.1	127.23	138.1	126.89	126.50	10	276,395	0.00%	大買/大賣/
2021/09/08	168.5	126.16	173	126.11	126.00	-4.6	282,336	0.00%	大買/大賣/
2021/09/07	239.1	125.55	277.4	125.60	128.00	-38.3	296,157	-0.01%	大買/大賣/
2021/09/06	155.8	122.16	156.3	122.38	118.00	-0.5	300,566	0.00%	大買/大賣/
2021/09/03	131.9	125.95	96.6	126.41	125.50	35.3	306,502	0.01%	大買/
2021/09/02	112.1	127.77	131.4	129.65	129.50	-19.4	310,347	-0.01%	大買/大賣/
2021/09/01	110.6	130.34	102.7	130.15	128.50	8	315,029	0.00%	大買/大賣/
2021/08/31	109.2	139.29	97.5	139.67	136.00	11.7	315,876	0.00%	大買/
2021/08/30	53	141.04	48.1	140.80	140.00	4.9	324,773	0.00%
2021/08/27	34	141.12	14	141.75	141.00	20	330,529	0.01%
2021/08/26	48	143.10	46	140.47	142.50	2	337,701	0.00%
2021/08/25	71	143.04	78.2	142.70	144.00	-7.2	346,126	0.00%
2021/08/24	96	141.91	74	141.28	140.00	22	351,799	0.01%
2021/08/23	57.1	142.71	102.1	143.06	144.00	-45.1	356,981	-0.01%	大賣/
2021/08/20	18	132.03	32	131.27	132.50	-14	363,044	0.00%
2021/08/19	63.3	131.97	42	134.25	128.00	21.3	368,882	0.01%
2021/08/18	33.1	130.51	67.3	131.98	136.00	-34.2	373,418	-0.01%
2021/08/17	59.3	130.16	48	129.51	126.50	11.3	379,697	0.00%
2021/08/16	42	132.58	35.2	132.48	130.50	6.8	389,123	0.00%
2021/08/13	39.6	135.69	69.1	132.42	130.50	-29.5	396,226	-0.01%
2021/08/12	75.5	132.52	73	133.36	137.00	2.5	405,746	0.00%
2021/08/11	196.2	134.98	187.3	133.95	132.00	8.9	407,695	0.00%	大買/大賣/
2021/08/10	124.5	141.98	100.3	143.74	139.50	24.2	403,656	0.01%	大買/
2021/08/09	85.3	144.92	78	144.21	142.50	7.3	405,351	0.00%
2021/08/06	126.2	144.37	140.1	145.61	142.00	-13.9	410,188	0.00%	大買/大賣/
2021/08/05	82.2	139.28	75	141.41	138.50	7.2	410,472	0.00%
2021/08/04	110.3	142.42	101	143.03	143.50	9.3	413,241	0.00%	大買/大賣/
2021/08/03	133.1	142.01	138.6	142.48	141.00	-5.5	422,017	0.00%	大買/大賣/
2021/08/02	261.1	134.06	274.3	133.56	141.50	-13.2	419,806	0.00%	大買/大賣/
2021/07/30	513.1	142.21	533.5	141.09	132.00	-20.4	414,783	0.00%	大買/大賣/
2021/07/29	241.3	138.06	297.2	138.50	144.50	-55.9	409,169	-0.01%	大買/大賣/
2021/07/28	175.1	125.14	243.4	125.80	131.50	-68.3	407,561	-0.02%	大買/大賣/
2021/07/27	278.4	130.78	207	131.89	126.50	71.4	407,672	0.02%	大買/大賣/
2021/07/26	332.7	150.42	139.2	148.76	140.50	193.5	408,233	0.05%	大買/大賣/鉅額交易
2021/07/23	422.4	148.18	400.3	148.18	154.00	22.2	407,402	0.01%	大買/大賣/
2021/07/22	329.1	145.54	330	146.11	143.50	-0.9	404,660	0.00%	大買/大賣/
2021/07/21	786.7	170.22	759.2	166.83	155.00	27.5	404,151	0.01%	大買/大賣/
2021/07/20	17.3	171.19	3	168.67	169.50	14.3	400,099	0.00%
2021/07/19	5.1	186.03	3	186.33	186.00	2.1	408,762	0.00%
2021/07/16	15.3	171.09	24	177.50	178.50	-8.7	420,744	0.00%
2021/07/15	37	155.81	9	157.28	163.00	28	426,675	0.01%
2021/07/14	61	152.00	20.2	150.13	148.50	40.8	431,418	0.01%
2021/07/13	10.8	171.00	6	165.00	165.00	4.8	436,403	0.00%
2021/07/12	13.1	182.73	8	182.63	183.00	5.1	440,608	0.00%
2021/07/09	22.8	189.85	8	188.81	187.00	14.8	444,332	0.00%
2021/07/08	10.1	192.38	15	194.62	207.50	-4.9	453,132	0.00%
2021/07/07	15.6	205.40	39	207.91	202.00	-23.4	458,714	-0.01%
2021/07/06	255.6	225.57	193.5	226.83	224.00	62.1	463,239	0.01%	大買/大賣/
2021/07/05	237.7	206.16	207.2	208.39	217.00	30.5	460,933	0.01%	大買/大賣/
2021/07/02	173.8	209.65	132	206.95	206.50	41.8	457,561	0.01%	大買/大賣/
2021/07/01	34	205.99	100.8	206.06	213.00	-66.8	454,472	-0.01%
2021/06/30	80.3	190.46	45.8	195.82	197.00	34.5	460,040	0.01%
2021/06/29	41.3	176.65	61.1	178.24	179.50	-19.8	463,620	0.00%
2021/06/28	1.1	175.82	26.2	172.11	176.00	-25.1	466,807	-0.01%
2021/06/25	26.2	155.67	59.7	159.05	160.00	-33.5	467,678	-0.01%
2021/06/24	58.4	144.57	39.4	147.22	152.00	19	469,148	0.00%
2021/06/23	68.7	141.91	62	139.60	138.50	6.7	470,103	0.00%
2021/06/22	46.5	155.93	51	151.80	153.50	-4.5	472,134	0.00%
2021/06/21	22.3	150.06	22.1	151.29	152.00	0.3	474,523	0.00%
2021/06/18	59.2	139.83	10.8	140.52	140.00	48.3	481,844	0.01%
2021/06/17	229.2	132.01	359	133.58	136.50	-129.8	486,053	-0.03%	大買/大賣/鉅額交易
2021/06/16	588.5	139.29	423	140.66	133.50	165.5	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	155	130.63	130	132.03	136.00	25	469,049	0.01%	大買/大賣/
2021/06/11	278	121.70	290.2	121.39	124.00	-12.2	462,202	0.00%	大買/大賣/
2021/06/10	155.2	112.57	116.9	112.09	113.50	38.3	455,798	0.01%	大買/大賣/
2021/06/09	176.1	117.30	194.1	117.58	116.00	-18	452,231	0.00%	大買/大賣/
2021/06/08	186.2	113.89	174.1	114.06	115.50	12.1	447,647	0.00%	大買/大賣/
2021/06/07	158.2	112.67	179.3	111.81	110.50	-21	445,887	0.00%	大買/大賣/
2021/06/04	142.4	119.69	132	118.57	116.50	10.4	437,397	0.00%	大買/大賣/
2021/06/03	206	114.93	230.8	115.59	119.00	-24.8	432,526	-0.01%	大買/大賣/
2021/06/02	207	111.85	221.7	112.39	110.50	-14.7	425,638	0.00%	大買/大賣/
2021/06/01	98.1	102.34	182.6	102.71	108.00	-84.6	416,036	-0.02%	大賣/
2021/05/31	305.6	100.52	280.5	101.17	98.60	25.1	408,878	0.01%	大買/大賣/
2021/05/28	307	92.97	443.7	93.33	96.40	-136.7	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	518	87.77	528	88.04	87.70	-10	393,426	0.00%	大買/大賣/
2021/05/26	462	83.66	489	83.82	85.60	-27	387,304	-0.01%	大買/大賣/
2021/05/25	475	83.12	467	82.98	82.40	8	379,915	0.00%	大買/大賣/
2021/05/24	610	87.10	647	88.29	86.40	-37	373,220	-0.01%	大買/大賣/
2021/05/21	402.5	82.41	358.3	81.95	84.70	44.2	366,431	0.01%	大買/大賣/
2021/05/20	480	78.76	421.5	78.68	77.00	58.5	363,426	0.02%	大買/大賣/
2021/05/19	186.6	74.01	196	74.67	76.30	-9.5	353,990	0.00%	大買/大賣/
2021/05/18	19	67.97	27	67.97	69.40	-8	354,300	0.00%
2021/05/17	245.1	66.72	278	66.85	63.10	-32.9	355,083	-0.01%	大買/大賣/
2021/05/14	151.7	74.01	145	74.14	70.10	6.7	348,929	0.00%	大買/大賣/
2021/05/13	149.3	79.09	150.2	78.74	77.50	-0.9	341,630	0.00%	大買/大賣/
2021/05/12	239.1	90.33	162	89.99	86.10	77.1	339,909	0.02%	大買/大賣/
2021/05/11	514.3	95.04	589	95.59	95.60	-74.7	338,553	-0.02%	大買/大賣/
2021/05/10	66.1	91.48	74.1	91.81	93.50	-8	328,422	0.00%
2021/05/07	355	82.14	360.1	82.33	85.00	-5.1	325,581	0.00%	大買/大賣/
2021/05/06	390	82.20	372	82.82	81.10	18	323,968	0.01%	大買/大賣/
2021/05/05	525	79.04	525	78.79	79.90	0	320,740	0.00%	大買/大賣/
2021/05/04	484.5	83.46	338.2	82.53	78.00	146.3	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	358	84.57	344	85.04	86.60	14	313,206	0.00%	大買/大賣/
2021/04/29	313	75.97	278	76.07	79.00	35	311,289	0.01%	大買/大賣/
2021/04/28	243	78.87	286.3	79.06	76.80	-43.3	313,044	-0.01%	大買/大賣/
2021/04/27	574.1	78.60	540.3	79.07	77.50	33.7	314,226	0.01%	大買/大賣/
2021/04/26	546	74.78	475.5	73.56	76.80	70.5	312,603	0.02%	大買/大賣/
2021/04/23	689.5	71.13	638.1	71.49	69.90	51.4	315,745	0.02%	大買/大賣/
2021/04/22	763.9	78.71	838.1	79.72	72.90	-74.3	315,593	-0.02%	大買/大賣/
2021/04/21	192	72.98	197	74.20	75.90	-5	308,666	0.00%	大買/大賣/
2021/04/20	399	68.55	392	68.18	69.00	7	309,304	0.00%	大買/大賣/
2021/04/19	378	67.93	367	67.99	68.00	11	313,097	0.00%	大買/大賣/
2021/04/16	451	61.14	435	61.05	63.30	16	312,672	0.01%	大買/大賣/
2021/04/15	401	59.67	400	59.70	59.00	1	316,287	0.00%	大買/大賣/
2021/04/14	743	58.38	809	58.76	59.90	-66	324,475	-0.02%	大買/大賣/
2021/04/13	392	56.97	374	57.87	56.90	18	323,391	0.01%	大買/大賣/
2021/04/12	109	54.79	144	54.25	55.00	-35	325,158	-0.01%	大買/大賣/
2021/04/09	383	50.48	378	51.46	50.00	5	327,887	0.00%	大買/大賣/
2021/04/08	575	51.88	638.1	51.81	52.30	-63	328,861	-0.02%	大買/大賣/
2021/04/07	611	49.99	626	50.19	50.50	-15	330,502	0.00%	大買/大賣/
2021/04/06	327	49.44	353	48.69	49.50	-26	339,217	-0.01%	大買/大賣/
2021/04/01	88.1	47.78	93	47.28	47.90	-4.9	334,420	0.00%
2021/03/31	30	45.56	48	45.72	45.50	-18	335,169	-0.01%
2021/03/30	57	44.72	39	44.38	43.80	18	332,613	0.01%
2021/03/29	203	43.83	154	43.88	43.80	49	334,642	0.01%	大買/大賣/
2021/03/26	107	42.90	105	43.26	43.05	2	338,151	0.00%	大買/大賣/
2021/03/25	284	42.60	289	42.20	41.70	-5	342,399	0.00%	大買/大賣/
2021/03/24	520	43.13	509	43.46	43.70	11	344,151	0.00%	大買/大賣/
2021/03/23	283	43.72	331.2	44.86	42.75	-48.2	341,620	-0.01%	大買/大賣/
2021/03/22	311.2	45.69	266	44.74	45.85	45.2	335,637	0.01%	大買/大賣/
2021/03/19	117	41.98	137	41.72	41.70	-20	335,053	-0.01%	大買/大賣/
2021/03/18	127	40.71	135	40.97	41.65	-8	336,025	0.00%	大買/大賣/
2021/03/17	7	39.83	27.4	40.09	40.10	-20.4	338,081	-0.01%
2021/03/16	327	39.59	324.9	39.66	39.60	2.2	340,095	0.00%	大買/大賣/
2021/03/15	117	39.67	126	39.82	40.00	-9	343,638	0.00%	大買/大賣/
2021/03/12	203	39.00	236	38.80	38.80	-33	346,068	-0.01%	大買/大賣/
2021/03/11	12	38.78	43	39.06	38.15	-31	345,247	-0.01%
2021/03/10	422	38.21	413	38.20	38.05	9	343,580	0.00%	大買/大賣/
2021/03/09	16	37.75	15.1	37.66	38.40	0.9	342,793	0.00%
2021/03/08	240	37.84	244	37.51	37.35	-4	342,626	0.00%	大買/大賣/
2021/03/05	123	37.44	140	37.63	37.30	-17	343,254	0.00%	大買/大賣/
2021/03/04	7	37.51	16	37.58	37.30	-9	344,270	0.00%
2021/03/03	17	37.10	3	37.43	38.05	14	345,435	0.00%
2021/03/02	84	38.68	72	38.62	36.50	12	347,418	0.00%
2021/02/26	133	37.93	121	37.03	37.95	12	346,878	0.00%	大買/大賣/
2021/02/25	259	37.58	256	37.25	37.65	3	346,065	0.00%	大買/大賣/
2021/02/24	153.4	37.86	191	37.30	36.75	-37.6	346,653	-0.01%	大買/大賣/
2021/02/23	38	39.47	93.4	39.29	38.35	-55.4	345,278	-0.02%
2021/02/22	258	39.18	236	39.34	39.40	22	343,575	0.01%	大買/大賣/
2021/02/19	186.4	37.22	143	37.35	36.85	43.4	341,444	0.01%	大買/大賣/
2021/02/18	282	37.78	256.1	37.61	37.45	25.9	340,564	0.01%	大買/大賣/
2021/02/17	412.1	35.65	436.2	35.70	36.70	-24.1	334,836	-0.01%	大買/大賣/
2021/02/05	151	33.86	138	33.75	33.70	13	333,779	0.00%	大買/大賣/
2021/02/04	153	33.95	147	33.73	33.95	6	333,977	0.00%	大買/大賣/
2021/02/03	1,011.2	34.48	1,024	34.45	33.55	-12.8	335,365	0.00%	大買/大賣/
2021/02/02	323	33.76	332.3	32.77	34.10	-9.3	334,637	0.00%	大買/大賣/
2021/02/01	15	30.52	21	30.81	31.20	-6	332,819	0.00%
2021/01/29	263.1	31.37	278	32.20	31.20	-14.9	331,287	0.00%	大買/大賣/
2021/01/28	49	32.81	38	32.80	33.20	11	329,188	0.00%
2021/01/27	260.1	33.25	223	32.63	32.45	37.1	326,737	0.01%	大買/大賣/
2021/01/26	225.1	34.60	217.1	33.97	33.65	8	324,290	0.00%	大買/大賣/
2021/01/25	383	35.92	293.8	36.24	35.35	89.2	321,731	0.03%	大買/大賣/
2021/01/22	379	33.55	405.5	33.67	35.00	-26.5	317,020	-0.01%	大買/大賣/
2021/01/21	325	31.88	267.3	31.93	32.10	57.7	311,919	0.02%	大買/大賣/
2021/01/20	340	30.66	390	31.15	30.45	-50	307,578	-0.02%	大買/大賣/
2021/01/19	409.4	32.61	375.2	33.15	32.00	34.2	301,961	0.01%	大買/大賣/
2021/01/18	329	32.64	299	33.85	34.00	30	298,582	0.01%	大買/大賣/
2021/01/15	65.6	34.59	184	35.06	34.25	-118.4	291,543	-0.04%	大賣/鉅額交易
2021/01/14	80.1	38.84	22	38.70	38.05	58.1	282,872	0.02%
2021/01/13	173.1	38.01	74	37.66	37.45	99.1	277,868	0.04%	大買/
2021/01/12	344.3	40.20	487	39.74	38.55	-142.8	271,214	-0.05%	大買/大賣/鉅額交易
2021/01/11	230	42.17	410	41.75	42.65	-180	263,335	-0.07%	大買/大賣/鉅額交易
2021/01/08	206	39.43	260.6	39.65	40.30	-54.6	258,827	-0.02%	大買/大賣/
2021/01/07	420.7	39.81	284	40.59	38.45	136.7	251,081	0.05%	大買/大賣/鉅額交易
2021/01/06	84.3	44.31	69	43.85	42.55	15.3	239,427	0.01%
2021/01/05	82.1	44.20	65.2	44.20	45.50	16.9	232,855	0.01%
2021/01/04	214.1	43.44	157.3	43.36	44.75	56.8	225,311	0.03%	大買/大賣/
2020/12/31	50	39.78	124	39.53	40.70	-74	217,707	-0.03%	大賣/
2020/12/30	373	37.95	356.1	37.84	38.20	16.9	211,301	0.01%	大買/大賣/
2020/12/29	400	38.17	351	38.32	38.35	49	206,347	0.02%	大買/大賣/
2020/12/28	24	35.35	11.5	36.52	36.75	12.5	193,655	0.01%
2020/12/25	119	33.05	141.1	33.23	33.45	-22.1	191,484	-0.01%	大買/大賣/
2020/12/24	31	31.36	30	31.16	31.00	1	186,562	0.00%
2020/12/23	217	29.92	174	30.05	30.70	43	184,624	0.02%	大買/大賣/
2020/12/22	158	31.35	274.1	31.15	30.20	-116.1	182,936	-0.06%	大買/大賣/鉅額交易
2020/12/21	385.7	32.15	195	32.48	32.55	190.7	178,077	0.11%	大買/大賣/鉅額交易
2020/12/18	167	30.62	85	30.60	30.60	82	174,642	0.05%	大買/
2020/12/17	3	29.38	7	29.53	29.50	-4	169,195	0.00%
2020/12/16	16	29.62	16	29.26	29.65	0	168,328	0.00%
2020/12/15	260	30.20	225	29.10	28.65	35	165,748	0.02%	大買/大賣/
2020/12/14	74	29.31	47	28.50	29.45	27	161,575	0.02%
2020/12/11	56	27.57	45	27.73	27.15	11	159,719	0.01%
2020/12/10	81	28.76	164.6	28.78	28.90	-83.6	156,348	-0.05%	大賣/
2020/12/09	51.5	28.00	24	28.33	28.50	27.5	157,119	0.02%
2020/12/08	130.5	26.47	62	26.19	26.65	68.5	154,716	0.04%	大買/
2020/12/07	48	24.38	47	24.17	24.25	1	149,613	0.00%
2020/12/04	16	24.24	12	24.45	24.20	4	148,675	0.00%
2020/12/03	16	24.91	0	0.00	24.75	16	148,725	0.01%
2020/12/02	21	24.74	30	24.45	24.65	-9	150,359	-0.01%
2020/12/01	13	24.23	6	24.13	24.30	7	149,880	0.00%
2020/11/30	32	25.03	13	24.97	24.70	19	148,944	0.01%
2020/11/27	44	24.82	18.2	24.91	25.10	25.9	147,374	0.02%
2020/11/26	19	24.38	10	24.52	24.65	9	146,402	0.01%
2020/11/25	59	23.87	132	23.97	23.85	-73	145,358	-0.05%	大賣/
2020/11/24	4	23.35	128	23.21	23.15	-124	142,622	-0.09%	大賣/鉅額交易
2020/11/23	18	23.25	16.1	23.14	23.45	2	141,379	0.00%
2020/11/20	66	22.20	6	22.13	22.55	60	141,017	0.04%
2020/11/19	64	22.40	52	22.05	21.95	12	142,743	0.01%
2020/11/18	71	21.65	98.7	21.93	22.50	-27.7	140,647	-0.02%
2020/11/17	11	20.75	85	20.90	21.10	-74	137,819	-0.05%
2020/11/16	14	20.35	18	20.37	20.50	-4	138,620	0.00%
2020/11/13	90	20.20	17	20.15	20.10	73	139,438	0.05%
2020/11/12	16	19.67	44.8	19.59	19.50	-28.8	138,375	-0.02%
2020/11/11	39	19.82	32	19.59	20.20	7	138,779	0.01%
2020/11/10	36	20.83	23	20.69	19.95	13	137,101	0.01%
2020/11/09	28	21.26	23	21.50	21.70	5	131,851	0.00%
2020/11/06	0	0.00	36	20.26	20.35	-36	128,364	-0.03%
2020/11/05	79	19.94	57	19.84	19.80	22	127,834	0.02%
2020/11/04	40	19.75	11	19.77	19.80	29	126,762	0.02%
2020/11/03	0	0.00	22	19.09	19.25	-22	125,533	-0.02%
2020/11/02	15	19.41	1	19.20	19.20	14	124,190	0.01%
2020/10/30	0	0.00	5	19.11	18.90	-5	121,735	0.00%
2020/10/29	30	18.60	5	18.49	18.95	25	119,885	0.02%
2020/10/28	110	19.79	134	18.85	18.80	-24	117,910	-0.02%	大買/大賣/
2020/10/27	22	19.62	5.5	19.55	19.65	16.5	115,403	0.01%
2020/10/26	176	19.68	190.3	19.68	19.80	-14.3	113,934	-0.01%	大買/大賣/
2020/10/23	7	18.67	11	18.62	18.60	-4	109,416	0.00%
2020/10/22	11	17.81	20	17.70	17.90	-9	106,951	-0.01%
2020/10/21	5	17.95	0	0.00	17.85	5	106,336	0.00%
2020/10/20	0	0.00	1	17.80	17.95	-1	105,733	0.00%
2020/10/19	17	17.92	5.5	17.76	17.85	11.5	104,644	0.01%
2020/10/16	35	17.91	11	17.82	17.65	24	103,316	0.02%
2020/10/15	14	17.42	29	17.31	17.50	-15	101,167	-0.01%
2020/10/14	7	17.06	3	17.03	17.15	4	99,905	0.00%
2020/10/13	23	16.84	1	16.90	17.00	22	98,781	0.02%
2020/10/12	0	0.00	10	16.55	16.30	-10	96,201	-0.01%
2020/10/08	0	0.00	1	16.50	16.65	-1	95,101	0.00%
2020/10/07	5	16.75	5	16.65	16.65	0	94,341	0.00%
2020/10/06	0	0.00	10	16.25	16.45	-10	93,537	-0.01%
2020/10/05	25	16.26	11	16.29	16.45	14	92,554	0.02%
2020/09/30	1	15.75	0	0.00	15.85	1	90,775	0.00%
2020/09/29	210	15.75	200	15.45	15.45	10	89,783	0.01%	大買/大賣/
2020/09/28	0	0.00	5	15.46	15.55	-5	88,723	-0.01%
2020/09/25	8	15.19	14	15.12	15.40	-6	88,039	-0.01%
2020/09/24	4	15.03	0	0.00	14.80	4	85,793	0.00%
2020/09/23	36	15.09	14	15.34	15.20	22	83,579	0.03%
2020/09/22	16	15.77	0	0.00	15.80	16	79,654	0.02%
2020/09/21	0	0.00	12	15.80	15.80	-12	78,597	-0.02%
2020/09/18	10	16.05	10	15.95	16.05	0	77,335	0.00%
2020/09/17	317	16.27	577	16.11	16.10	-260	76,254	-0.34%	大買/大賣/鉅額交易
2020/09/16	1,216	15.97	1,225	16.02	16.10	-9	74,588	-0.01%	大買/大賣/
2020/09/15	15	16.77	10	16.95	16.90	5	71,108	0.01%
2020/09/14	16	16.94	8	16.89	16.50	8	69,318	0.01%
2020/09/11	639	18.98	404	18.09	17.70	235	64,199	0.37%	大買/大賣/鉅額交易
2020/09/10	62	19.17	74	19.08	19.05	-12	60,379	-0.02%
2020/09/09	85	18.79	0	0.00	19.00	85	59,235	0.14%
2020/09/08	114	18.30	154	18.63	18.70	-40	57,847	-0.07%	大買/大賣/
2020/09/07	30	19.18	33.3	19.16	18.80	-3.3	55,986	-0.01%
2020/09/04	24	18.34	5	18.43	18.80	19	52,869	0.04%
2020/09/03	143	18.09	141.4	17.75	18.20	1.7	51,321	0.00%	大買/大賣/
2020/09/02	110	17.50	110	17.49	17.60	0	49,450	0.00%	大買/大賣/
2020/09/01	2	16.95	100.4	17.15	17.20	-98.4	48,390	-0.20%
2020/08/31	26	17.28	25	17.34	17.40	1	46,838	0.00%
2020/08/28	60	16.46	5	16.30	16.35	55	43,576	0.13%
2020/08/27	5	16.26	6	16.36	16.25	-1	42,409	0.00%
2020/08/26	30	16.44	11	16.52	16.45	19	41,223	0.05%
2020/08/25	37	16.17	24	16.07	16.30	13	39,046	0.03%
2020/08/24	53	15.15	15	15.20	15.20	38	34,943	0.11%
2020/08/21	11	15.29	0.3	15.15	15.20	10.8	34,183	0.03%
2020/08/20	44	15.31	33	15.76	15.00	11	32,488	0.03%
2020/08/19	4	15.45	7	15.54	15.40	-3	29,075	-0.01%
2020/08/18	0	0.00	60	14.88	15.20	-60	26,709	-0.22%
2020/08/17	11	14.40	8.1	14.81	14.90	2.9	23,874	0.01%
2020/08/14	0	0.00	33	13.55	13.55	-33	21,723	-0.15%
2020/08/12	10	12.15	4	12.19	12.20	6	18,795	0.03%
2020/08/11	52	12.55	3	12.43	12.45	49	18,327	0.27%
2020/08/10	0	0.00	7	12.02	12.50	-7	16,859	-0.04%
2020/08/07	0	0.00	1	11.25	11.40	-1	15,756	-0.01%
2020/08/03	0.1	11.05	0	0.00	11.05	0.1	15,322	0.00%
2020/07/31	30	11.00	0	0.00	11.00	30	15,225	0.20%
2020/07/28	0	0.00	1	10.75	10.70	-1	15,109	-0.01%
2020/07/21	0	0.00	10	10.95	10.95	-10	16,082	-0.06%
2020/07/07	10	11.00	0	0.00	11.25	10	16,658	0.06%
2020/07/06	50	11.15	50	11.15	11.15	0	16,800	0.00%
2020/07/03	0	0.00	3	11.10	11.15	-3	16,619	-0.02%
2020/07/01	0.2	10.80	0	0.00	10.85	0.2	16,423	0.00%
2020/06/24	53	10.79	0	0.00	10.75	53	16,690	0.32%
2020/06/23	5	10.85	0	0.00	10.75	5	16,845	0.03%
2020/06/16	0	0.00	75	11.20	11.25	-75	16,725	-0.45%
2020/06/12	70	10.60	0	0.00	10.85	70	17,087	0.41%
2020/06/09	0	0.00	30	11.40	11.30	-30	17,670	-0.17%
2020/06/08	2	11.40	0	0.00	11.35	2	17,874	0.01%
2020/06/05	2	11.45	74	11.46	11.40	-72	17,760	-0.41%
2020/06/04	0	0.00	3	11.25	11.25	-3	17,751	-0.02%
2020/06/01	0	0.00	30	11.30	11.20	-30	18,068	-0.17%
2020/05/29	0	0.00	2	11.05	10.90	-2	17,956	-0.01%
2020/05/26	50	10.90	0	0.00	10.95	50	17,513	0.29%
2020/05/22	131	10.88	0	0.00	10.75	131	17,500	0.75%	大買/鉅額交易
2020/05/20	0	0.00	5	10.80	10.75	-5	16,708	-0.03%
2020/05/18	1	10.70	0	0.00	10.70	1	16,605	0.01%
2020/05/08	0	0.00	1	10.60	10.55	-1	16,543	-0.01%
2020/05/06	0	0.00	2.1	10.60	10.55	-2.1	16,635	-0.01%
2020/05/04	1	10.75	2	10.75	10.75	-1	16,637	-0.01%
2020/04/30	2.1	11.00	1	11.05	11.10	1.1	16,615	0.01%
2020/04/29	1.1	10.70	0	0.00	10.70	1.1	16,169	0.01%
2020/04/28	0	0.00	3	10.50	10.55	-3	15,964	-0.02%
2020/04/21	5	9.99	0	0.00	9.88	5	16,366	0.03%
2020/04/20	0.2	10.10	0	0.00	10.10	0.2	16,196	0.00%
2020/04/16	1	10.25	0	0.00	10.30	1	16,326	0.01%
2020/04/13	0	0.00	4	10.10	10.05	-4	15,991	-0.03%
2020/04/09	4	9.98	0	0.00	10.25	4	16,548	0.02%
2020/03/31	1	9.28	0	0.00	9.25	1	15,718	0.01%
2020/03/19	0	0.00	5	9.05	9.20	-5	14,834	-0.03%
2020/03/18	0	9.50	0	0.00	9.50	0	14,626	0.00%
2020/03/13	0	10.45	10	10.25	10.45	-10	13,652	-0.07%
2020/03/12	2	11.35	10	11.20	11.10	-8	13,317	-0.06%
2020/03/11	3	11.60	0	0.00	11.55	3	13,052	0.02%
2020/03/02	1	11.50	0	0.00	11.40	1	12,380	0.01%
2020/02/20	0	11.80	0	0.00	11.85	0	12,626	0.00%
2020/02/19	1	12.05	0	0.00	11.95	1	12,545	0.01%
2020/02/14	20	11.75	0	0.00	11.75	20	12,177	0.16%
2020/02/13	5	11.80	0	0.00	11.90	5	12,232	0.04%
2020/02/12	0	11.80	0	0.00	11.80	0	12,237	0.00%
2020/02/07	1	11.70	0	0.00	11.65	1	12,421	0.01%
2020/02/04	0	11.65	0	0.00	11.60	0	13,085	0.00%
2020/01/31	0	11.80	0	0.00	11.75	0	13,329	0.00%
2020/01/30	0	0.00	100	11.75	11.80	-100	13,347	-0.75%
2020/01/20	0	0.00	3	13.10	12.95	-3	13,050	-0.02%
2020/01/16	0	0.00	50	13.05	13.00	-50	13,165	-0.38%
2020/01/10	2	13.15	0	0.00	13.15	2	13,087	0.02%
2020/01/09	0	0.00	0.7	12.75	12.85	-0.7	12,620	-0.01%
2020/01/08	0	0.00	5	12.65	12.60	-5	12,602	-0.04%
2020/01/02	0	0.00	5	12.65	12.70	-5	11,649	-0.04%
2019/12/27	0	12.50	0	0.00	12.50	0	11,556	0.00%
2019/12/19	1	12.55	0	0.00	12.50	1	12,072	0.01%
2019/12/10	55	12.25	0	0.00	12.25	55	11,682	0.47%
2019/12/06	0	0.00	5	12.25	12.25	-5	11,693	-0.04%
2019/12/05	0	0.00	5	12.30	12.35	-5	11,600	-0.04%
2019/12/04	50	12.45	0	0.00	12.35	50	11,313	0.44%
2019/11/27	0	0.00	1	12.55	12.55	-1	11,136	-0.01%
2019/11/14	0	0.00	0.1	12.35	12.35	-0.1	10,800	0.00%
2019/11/01	5	12.50	0	0.00	12.50	5	10,651	0.05%
2019/10/30	1	12.45	0	0.00	12.60	1	11,159	0.01%
2019/10/15	0	12.80	0	0.00	12.85	0	12,215	0.00%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/04	0	0.00	50	12.70	12.75	-50	12,291	-0.41%
2019/10/03	1	12.75	16	12.70	12.70	-15	12,315	-0.12%
2019/10/02	16	13.00	0	0.00	13.05	16	12,431	0.13%
2019/09/23	0.9	13.10	0	0.00	13.15	0.9	13,010	0.01%
2019/09/17	0	13.00	0	0.00	13.05	0	13,234	0.00%
2019/09/16	0	0.00	5	13.00	13.00	-5	13,336	-0.04%
2019/08/14	1	12.85	0	0.00	12.90	1	12,447	0.01%
2019/08/02	100	13.60	0	0.00	13.40	100	12,013	0.83%
2019/07/31	1	14.40	0	0.00	14.40	1	11,636	0.01%
2019/07/30	2	14.25	0	0.00	14.25	2	11,591	0.02%
2019/07/26	0	0.00	1	13.95	14.00	-1	11,462	-0.01%
2019/07/25	0	0.00	110	14.00	14.10	-110	11,566	-0.95%	大賣/鉅額交易
2019/07/22	0	0.00	7	14.19	14.15	-7	11,146	-0.06%
2019/07/18	5	13.50	0	0.00	13.50	5	10,554	0.05%
2019/07/03	0	0.00	30	13.35	13.40	-30	11,851	-0.25%
2019/07/02	0	13.20	30	13.25	13.30	-30	11,767	-0.25%
2019/06/21	0	0.00	3	12.40	12.45	-3	11,358	-0.03%
2019/05/03	0	0.00	8.4	13.55	13.70	-8.4	10,955	-0.08%
2019/05/02	10	13.70	0	0.00	13.75	10	10,789	0.09%
2019/04/29	0	0.00	3	13.35	13.40	-3	10,393	-0.03%
2019/04/25	3	13.25	5.2	13.40	13.40	-2.2	10,233	-0.02%
2019/04/23	0	0.00	15	13.15	13.45	-15	10,026	-0.15%
2019/04/22	0	0.00	1	13.35	13.30	-1	9,816	-0.01%
2019/04/19	60	12.90	10	12.75	12.95	50	9,401	0.53%
2019/04/18	2	12.50	0	0.00	12.60	2	8,979	0.02%
2019/04/16	0	0.00	11	12.70	12.65	-11	8,641	-0.13%
2019/04/15	10	12.60	2	12.53	12.60	8	8,450	0.09%
2019/04/03	0	11.95	0	0.00	12.00	0	7,930	0.00%
2019/04/01	1	11.80	1	11.90	11.85	0	7,937	0.00%
2019/03/29	0	0.00	1	11.90	11.95	-1	7,863	-0.01%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/22	0	0.00	1	12.25	12.25	-1	8,072	-0.01%
2019/03/14	1	12.10	0	0.00	12.05	1	8,766	0.01%
2019/03/08	0	0.00	1	12.20	12.15	-1	10,064	-0.01%
2019/03/05	2	12.28	0	0.00	12.20	2	11,745	0.02%
2019/02/27	1	12.50	0	0.00	12.45	1	11,874	0.01%
2019/02/22	0	0.00	5	12.18	12.15	-5	11,516	-0.04%
2019/02/21	2	12.15	0	0.00	12.25	2	11,478	0.02%
2019/02/20	3	12.00	0	0.00	12.00	3	11,234	0.03%
2019/01/29	0	0.00	1	12.00	12.05	-1	11,310	-0.01%
2019/01/14	0	0.00	0.3	11.80	11.75	-0.3	12,224	0.00%
2018/12/24	0	0.00	1	12.20	12.15	-1	12,676	-0.01%
2018/12/17	4	12.85	0	0.00	12.85	4	12,300	0.03%
2018/12/14	20	12.38	0	0.00	12.50	20	12,009	0.17%
2018/12/13	0	0.00	2	12.30	12.50	-2	12,011	-0.02%
2018/12/11	0	0.00	3	12.00	12.05	-3	11,561	-0.03%
2018/12/07	0	0.00	0.3	12.05	12.00	-0.3	11,284	0.00%
2018/12/05	0	0.00	96	12.06	12.20	-96	11,076	-0.87%
2018/12/04	20	12.15	10	12.20	12.25	10	10,963	0.09%
2018/12/03	142	11.89	66	11.99	11.95	76	10,609	0.72%	大買/
2018/11/30	5	11.70	15	11.78	11.65	-10	10,062	-0.10%
2018/11/07	0.2	11.35	0	0.00	11.30	0.2	8,044	0.00%
2018/11/01	0	0.00	10.8	11.30	11.25	-10.8	8,056	-0.13%
2018/10/18	8	12.11	5	12.07	12.15	3	7,878	0.04%
2018/10/03	0	0.00	3	13.00	12.85	-3	7,422	-0.04%
2018/10/02	0	0.00	2.5	12.99	12.95	-2.5	7,452	-0.03%
2018/09/28	0	0.00	0.2	12.90	12.80	-0.2	7,596	0.00%
2018/09/18	0	0.00	8	12.30	12.25	-8	8,238	-0.10%
2018/09/12	0	0.00	9	12.20	12.20	-9	8,844	-0.10%
2018/09/10	0	0.00	96	12.10	12.10	-96	9,068	-1.06%
2018/09/07	0	0.00	18	12.49	12.35	-18	8,996	-0.20%
2018/09/05	12	12.85	2	12.80	12.70	10	8,928	0.11%
2018/09/04	0	0.00	2	12.90	12.90	-2	8,931	-0.02%
2018/09/03	0	0.00	24	12.93	12.90	-24	9,028	-0.27%
2018/08/31	14	12.92	0	0.00	13.05	14	9,105	0.15%
2018/08/30	12	12.93	0	0.00	12.85	12	9,112	0.13%
2018/08/29	9	13.02	0	0.00	13.00	9	9,103	0.10%
2018/08/28	0	0.00	21	13.48	13.55	-21	8,936	-0.24%
2018/08/27	22	13.40	0	0.00	13.40	22	8,847	0.25%
2018/08/24	0	0.00	34	13.45	13.35	-34	8,854	-0.38%
2018/08/23	0	0.00	13	13.58	13.55	-13	8,969	-0.14%
2018/08/22	0	0.00	1	13.60	13.65	-1	9,155	-0.01%
2018/08/21	13	13.45	0	0.00	13.45	13	9,269	0.14%
2018/08/20	2	13.10	20	13.13	13.10	-18	9,333	-0.19%
2018/08/17	31	13.21	10	13.25	13.00	21	9,325	0.23%
2018/08/16	13	13.17	10	13.20	13.30	3	9,419	0.03%
2018/08/15	3	13.37	0	0.00	13.30	3	9,503	0.03%
2018/08/14	0	0.00	4	13.50	13.50	-4	10,051	-0.04%
2018/08/13	18	13.50	54	13.46	13.45	-36	10,142	-0.35%
2018/08/10	1	13.95	0	0.00	13.90	1	10,133	0.01%
2018/08/09	0	0.00	2	14.10	14.20	-2	10,151	-0.02%
2018/08/08	44	14.06	1	14.15	14.15	43	10,192	0.42%
2018/08/07	0	0.00	3	14.40	14.35	-3	10,188	-0.03%
2018/08/06	10	14.40	0	0.00	14.40	10	10,217	0.10%
2018/08/03	0	0.00	1	14.00	14.00	-1	10,098	-0.01%
2018/08/02	4	14.00	0	0.00	13.85	4	10,189	0.04%
2018/07/31	0	0.00	4	13.85	13.85	-4	10,106	-0.04%
2018/07/30	0	0.00	18	13.75	13.75	-18	10,216	-0.18%
2018/07/23	0	0.00	6	13.30	13.30	-6	10,814	-0.06%
2018/07/17	20	13.05	0	0.00	13.20	20	11,352	0.18%
2018/07/16	10	13.10	10	13.00	13.00	0	11,369	0.00%
2018/07/12	25	12.94	0	0.00	12.90	25	11,588	0.22%
2018/07/06	10	12.80	4	12.90	12.85	6	11,718	0.05%
2018/07/04	0	0.00	5	13.10	13.10	-5	11,759	-0.04%
2018/07/02	100	13.15	110	13.40	13.35	-10	11,812	-0.08%	大賣/
2018/06/29	10	13.00	0	0.00	13.00	10	11,668	0.09%
2018/06/25	1	13.85	2	13.85	13.80	-1	11,240	-0.01%
2018/06/08	2	14.80	0	0.00	14.80	2	12,606	0.02%
2018/06/05	0.3	14.95	0	0.00	15.00	0.3	13,099	0.00%
2018/06/01	5	14.75	5	14.85	14.90	0	13,142	0.00%
2018/05/30	5	14.85	0	0.00	14.75	5	13,509	0.04%
2018/05/28	0	0.00	17	15.28	15.35	-17	13,735	-0.12%
2018/05/22	2	15.65	2	15.70	15.40	0	13,950	0.00%
2018/05/16	0	0.00	2	14.80	14.80	-2	14,026	-0.01%
2018/05/15	0	0.00	3	14.75	14.80	-3	14,406	-0.02%
2018/05/14	7	14.74	0	0.00	14.65	7	15,200	0.05%
2018/05/10	13	14.96	0	0.00	14.95	13	15,718	0.08%
2018/05/08	5	14.95	8	15.02	15.05	-3	15,796	-0.02%
2018/05/07	0	0.00	1	14.95	14.95	-1	15,977	-0.01%
2018/05/04	0	0.00	17	15.00	15.00	-17	15,983	-0.11%
2018/04/30	3	14.80	3	15.20	15.10	0	16,509	0.00%
2018/04/19	0	0.00	1	15.00	14.95	-1	18,319	-0.01%
2018/04/16	1	15.05	200	14.95	14.90	-199	19,295	-1.03%	大賣/鉅額交易
2018/04/02	0	0.00	4	15.20	15.20	-4	28,675	-0.01%
2018/03/30	0	0.00	6	15.20	15.10	-6	29,003	-0.02%
2018/03/29	0.1	15.10	0	0.00	15.05	0.1	29,102	0.00%
2018/03/28	13	15.15	0	0.00	15.10	13	29,124	0.04%
2018/03/27	0	0.00	10	15.40	15.30	-10	29,139	-0.03%
2018/03/26	12	15.23	1	15.20	15.20	11	29,356	0.04%
2018/03/23	3	15.30	0	0.00	15.40	3	29,609	0.01%
2018/03/22	5	15.75	10	15.98	15.75	-5	29,682	-0.02%
2018/03/21	23	15.93	10	15.85	15.90	13	29,610	0.04%
2018/03/19	0	0.00	35	15.92	16.20	-35	29,292	-0.12%
2018/03/14	1	15.60	0	0.00	15.70	1	29,378	0.00%
2018/03/13	25	15.77	0	0.00	15.70	25	29,749	0.08%
2018/03/12	13	15.90	6	15.73	15.85	7	31,022	0.02%
2018/03/09	3	15.45	10	15.53	15.45	-7	31,322	-0.02%
2018/03/07	0	0.00	5	15.20	15.05	-5	32,137	-0.02%
2018/03/06	15	15.12	0	0.00	15.05	15	32,372	0.05%
2018/03/02	0.3	15.60	0	0.00	15.55	0.3	32,368	0.00%
2018/03/01	10	15.85	0	0.00	15.90	10	32,670	0.03%
2018/02/27	20	15.45	0	0.00	15.45	20	32,580	0.06%
2018/02/23	2	15.55	0	0.00	15.50	2	32,621	0.01%
2018/02/08	0	0.00	148.1	15.39	15.25	-148.1	32,727	-0.45%	大賣/鉅額交易
2018/02/07	8	15.65	10	15.80	15.50	-2	32,820	-0.01%
2018/02/06	28	15.39	4	15.30	15.30	24	33,097	0.07%
2018/02/05	20	16.40	0	0.00	16.45	20	32,631	0.06%
2018/02/02	1	16.85	0	0.00	16.80	1	32,616	0.00%
2018/02/01	7	17.11	0	0.00	17.15	7	32,782	0.02%
2018/01/31	2	17.20	8	17.30	17.25	-6	32,975	-0.02%
2018/01/26	111	17.26	5	17.25	17.25	106	33,972	0.31%	大買/鉅額交易
2018/01/25	1	17.40	0	0.00	17.40	1	34,056	0.00%
2018/01/24	0	0.00	6	17.45	17.60	-6	34,671	-0.02%
2018/01/23	14	17.11	5	17.15	17.15	9	34,505	0.03%
2018/01/22	19	17.51	5	17.60	17.50	14	34,772	0.04%
2018/01/19	2	18.05	2	18.00	18.05	0	34,455	0.00%
2018/01/18	1	18.10	2	18.20	18.10	-1	34,640	0.00%
2018/01/17	0	0.00	9	17.88	18.05	-9	34,805	-0.03%
2018/01/16	11	17.82	0	0.00	17.80	11	35,518	0.03%
2018/01/10	6	17.75	0	0.00	17.75	6	35,893	0.02%
2018/01/09	9.3	18.23	0	0.00	18.20	9.3	35,609	0.03%
2018/01/08	13	18.28	1	18.45	18.40	12	35,487	0.03%
2018/01/05	16	18.52	22	18.64	18.70	-6	35,212	-0.02%
2018/01/04	211.3	17.63	285	17.71	18.15	-73.7	32,858	-0.22%	大買/大賣/
2018/01/03	85.7	17.97	70	18.14	17.70	15.7	31,810	0.05%
2018/01/02	0	0.00	15	17.19	17.95	-15	29,691	-0.05%