長榮 (2603)-元大-長庚券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
193.5
漲跌
▲16.0
漲幅
+9.01%
成交量
120,115張
產業
上市航運類股
4701人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮 (2603)籌碼相關－元大-長庚券商分點個股進出

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

元大-長庚券商分點個股進出
元大-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	11.3	188.40	37.8	189.37	193.50	-26.5	41,355	-0.06%
2024/05/09	16.1	177.60	16	178.50	177.50	0.1	39,949	0.00%
2024/05/08	13.2	175.94	1.1	172.62	172.50	12.2	39,204	0.03%
2024/05/07	8.2	181.53	2	181.25	178.00	6.1	38,428	0.02%
2024/05/06	7	181.07	2	181.25	180.50	5	38,171	0.01%
2024/05/03	2	181.00	23	179.61	180.00	-21	38,082	-0.06%
2024/05/02	9.7	184.54	10.5	183.69	181.50	-0.9	37,955	0.00%
2024/04/30	7.1	187.58	12.8	187.72	189.50	-5.8	37,605	-0.02%
2024/04/29	14.2	191.32	19.1	191.50	191.50	-4.9	37,284	-0.01%
2024/04/26	6	187.41	38.6	186.73	187.00	-32.6	36,888	-0.09%
2024/04/25	3.8	179.39	6	179.17	181.00	-2.2	36,262	-0.01%
2024/04/24	6.2	176.74	12.3	179.31	180.00	-6.2	36,522	-0.02%
2024/04/23	4.2	174.12	4.5	173.11	173.50	-0.3	36,537	0.00%
2024/04/22	22.2	176.88	27.5	180.26	174.00	-5.3	36,681	-0.01%
2024/04/19	40	175.75	37.4	175.03	172.50	2.6	36,159	0.01%
2024/04/18	0.1	169.46	0.2	169.00	168.00	-0.1	36,032	0.00%
2024/04/17	6.2	171.01	3	172.00	170.50	3.2	36,093	0.01%
2024/04/16	9.1	173.26	2.3	171.69	170.50	6.8	36,505	0.02%
2024/04/15	0	0.00	4.7	177.24	178.00	-4.7	37,006	-0.01%
2024/04/12	3.1	175.35	16.8	176.51	176.50	-13.7	37,086	-0.04%
2024/04/11	1.1	174.45	9.2	174.77	175.00	-8.1	37,542	-0.02%
2024/04/10	2.7	171.18	0	0.00	169.00	2.7	38,445	0.01%
2024/04/09	2.2	169.84	2.7	170.67	171.00	-0.6	39,073	0.00%
2024/04/08	1.5	165.56	3.4	166.29	168.00	-1.9	39,673	0.00%
2024/04/03	3.3	166.01	2.1	165.58	165.00	1.2	39,600	0.00%
2024/04/02	4.2	165.41	5.1	165.69	165.50	-1	39,719	0.00%
2024/04/01	7.2	169.42	6.4	168.54	167.50	0.8	39,542	0.00%
2024/03/29	6.2	175.35	14.5	175.18	172.00	-8.3	39,509	-0.02%
2024/03/28	5.1	174.03	8.3	175.98	176.00	-3.2	39,026	-0.01%
2024/03/27	10.8	175.82	3.5	174.36	175.50	7.3	38,886	0.02%
2024/03/26	10.5	170.72	7.4	171.10	171.50	3.1	39,666	0.01%
2024/03/25	4.3	173.14	3.9	171.77	173.50	0.4	40,019	0.00%
2024/03/22	17.1	171.23	8.1	172.13	170.00	9	40,849	0.02%
2024/03/21	16.8	176.70	8.1	176.93	175.00	8.7	41,611	0.02%
2024/03/20	59.1	181.12	46.4	179.33	176.00	12.7	41,532	0.03%
2024/03/19	23.1	170.05	12.8	171.97	177.00	10.3	40,415	0.03%
2024/03/18	17.5	163.59	10.6	163.14	164.50	7	39,780	0.02%
2024/03/15	41.2	169.03	25.7	168.20	166.50	15.5	40,039	0.04%
2024/03/14	19.4	184.31	7.4	184.32	183.50	12	38,795	0.03%
2024/03/13	20.7	191.67	8.2	192.27	191.00	12.5	38,018	0.03%
2024/03/12	9.3	181.57	10	183.70	187.50	-0.7	37,317	0.00%
2024/03/11	13.2	180.91	3.1	180.42	180.00	10.1	36,896	0.03%
2024/03/08	12.3	181.12	14.1	182.04	179.50	-1.8	36,775	0.00%
2024/03/07	0.4	175.88	2.8	177.54	177.50	-2.4	36,257	-0.01%
2024/03/06	7.3	171.65	3	171.17	171.50	4.3	35,864	0.01%
2024/03/05	7.1	173.31	7.6	173.64	173.50	-0.5	35,697	0.00%
2024/03/04	4.6	168.98	13	168.34	172.00	-8.4	35,258	-0.02%
2024/03/01	4.4	165.48	5.3	165.14	165.00	-0.9	34,722	0.00%
2024/02/29	6.2	165.33	4.5	164.87	165.50	1.7	34,435	0.00%
2024/02/27	2.2	160.94	3	161.50	159.50	-0.8	33,938	0.00%
2024/02/26	0.1	159.00	0.5	159.50	160.00	-0.4	33,830	0.00%
2024/02/23	7	161.00	1.6	161.92	159.50	5.4	33,829	0.02%
2024/02/22	3.4	158.92	12.2	160.59	162.50	-8.8	33,543	-0.03%
2024/02/21	1	154.50	6.5	156.46	155.00	-5.5	32,882	-0.02%
2024/02/20	0	0.00	3	152.33	153.50	-3	32,583	-0.01%
2024/02/19	0	0.00	0.5	147.50	149.00	-0.5	32,553	0.00%
2024/02/16	3.3	149.95	0	0.00	148.00	3.3	32,785	0.01%
2024/02/15	5.4	147.59	3.3	147.08	149.00	2.1	33,361	0.01%
2024/02/05	0	0.00	3	150.67	152.00	-3	33,037	-0.01%
2024/02/02	3.8	151.14	0	0.00	150.00	3.8	32,998	0.01%
2024/02/01	2.1	155.76	12.5	154.42	157.00	-10.5	32,542	-0.03%
2024/01/31	1.5	150.50	2	150.50	150.50	-0.5	32,117	0.00%
2024/01/30	0	151.50	0	0.00	151.50	0	32,035	0.00%
2024/01/29	10.8	150.54	0.5	150.50	151.50	10.3	32,167	0.03%
2024/01/26	3.6	150.20	0	0.00	151.00	3.6	32,157	0.01%
2024/01/25	1	151.00	0	0.00	151.50	1	32,011	0.00%
2024/01/24	3.3	154.81	13	156.04	153.50	-9.7	31,874	-0.03%
2024/01/23	11.1	152.68	1.1	152.96	152.50	10	31,848	0.03%
2024/01/22	1	150.00	1.1	150.38	152.50	-0.1	31,840	0.00%
2024/01/19	0.1	155.00	0.4	155.50	155.00	-0.4	31,526	0.00%
2024/01/18	9	154.33	14.1	157.89	158.00	-5.1	31,319	-0.02%
2024/01/17	5.2	152.19	3	153.83	152.50	2.2	30,863	0.01%
2024/01/16	5.5	155.88	0	0.00	153.50	5.5	30,351	0.02%
2024/01/15	6.3	158.18	4	158.50	158.50	2.3	29,887	0.01%
2024/01/12	10	156.35	10.6	155.07	156.50	-0.6	29,552	0.00%
2024/01/11	2	149.50	5.1	148.52	149.00	-3.1	28,933	-0.01%
2024/01/10	0.2	147.48	3.2	146.93	148.00	-2.9	28,833	-0.01%
2024/01/09	13.8	151.24	12	152.46	151.50	1.8	28,159	0.01%
2024/01/08	5.9	160.95	7.1	159.66	160.50	-1.2	27,201	0.00%
2024/01/05	6.5	161.66	9.3	161.92	162.50	-2.8	26,660	-0.01%
2024/01/04	15.7	160.78	21.3	160.37	161.00	-5.6	26,027	-0.02%
2024/01/03	8.5	153.46	9.1	153.82	155.00	-0.7	25,080	0.00%
2024/01/02	7.1	153.06	13.5	151.12	151.00	-6.5	24,376	-0.03%
2023/12/29	7	142.86	9.3	143.54	143.50	-2.3	23,571	-0.01%
2023/12/28	1.3	144.60	2.3	143.25	143.00	-1	23,503	0.00%
2023/12/27	5.1	150.18	8.3	149.79	147.00	-3.2	23,295	-0.01%
2023/12/26	6.2	145.37	4.1	145.14	146.50	2.2	23,118	0.01%
2023/12/25	20.2	143.16	21.8	142.05	142.00	-1.6	22,603	-0.01%
2023/12/22	10.2	151.18	20.5	152.15	153.00	-10.3	21,338	-0.05%
2023/12/21	18.1	150.16	17.9	151.12	152.00	0.2	20,511	0.00%
2023/12/20	5.3	147.23	8.1	147.18	148.00	-2.8	19,284	-0.01%
2023/12/19	13.6	144.84	14.6	145.39	147.00	-1	18,551	-0.01%
2023/12/18	13.6	140.04	14.6	140.56	141.50	-1.1	17,480	-0.01%
2023/12/15	4.5	133.44	7.1	133.43	134.00	-2.6	16,324	-0.02%
2023/12/14	1	128.00	1.9	129.24	129.00	-0.9	15,980	-0.01%
2023/12/13	4.8	128.12	3.7	128.84	129.50	1.1	16,287	0.01%
2023/12/12	5.2	125.24	12.4	125.79	129.00	-7.2	17,166	-0.04%
2023/12/11	3.3	120.44	11.7	120.57	122.00	-8.4	16,528	-0.05%
2023/12/08	3.1	117.52	1.7	117.85	118.50	1.4	16,123	0.01%
2023/12/07	0	0.00	2	115.50	115.50	-2	16,004	-0.01%
2023/12/06	0	0.00	2	117.00	117.00	-2	16,028	-0.01%
2023/12/05	5	117.30	1.4	117.64	117.50	3.6	15,952	0.02%
2023/12/04	3.3	117.98	1.2	117.99	118.50	2.1	15,627	0.01%
2023/12/01	1	114.00	0	114.25	114.50	1	15,074	0.01%
2023/11/30	0.3	112.00	2	111.50	112.00	-1.7	15,019	-0.01%
2023/11/29	3.1	112.35	0	0.00	112.00	3.1	15,059	0.02%
2023/11/28	6.8	114.06	0	0.00	114.00	6.8	14,999	0.05%
2023/11/24	0.1	112.50	2	112.50	113.00	-1.9	14,895	-0.01%
2023/11/22	0.3	113.25	0.8	113.50	112.00	-0.5	14,926	0.00%
2023/11/21	0.8	113.50	2	113.00	113.50	-1.2	14,894	-0.01%
2023/11/20	0.2	113.67	1	114.00	114.00	-0.9	14,878	-0.01%
2023/11/17	0.1	115.14	0	0.00	115.00	0.1	14,806	0.00%
2023/11/16	1.1	115.57	5.1	116.71	117.00	-4.1	14,770	-0.03%
2023/11/15	0.3	114.71	3.9	115.13	115.50	-3.6	14,653	-0.02%
2023/11/14	7	115.14	12	115.00	114.00	-5	15,129	-0.03%
2023/11/13	0.2	109.00	1	108.00	108.50	-0.9	14,642	-0.01%
2023/11/10	1	109.00	2.3	108.07	109.00	-1.3	14,845	-0.01%
2023/11/09	0	0.00	1	109.50	109.00	-1	14,856	-0.01%
2023/11/08	0.2	107.51	1	108.00	107.50	-0.8	15,081	-0.01%
2023/11/07	1	109.49	0	0.00	108.50	1	15,173	0.01%
2023/11/06	1	108.50	0.2	109.50	109.00	0.8	15,305	0.01%
2023/11/03	0	0.00	9.5	112.03	113.00	-9.5	15,267	-0.06%
2023/11/02	0	0.00	1	110.01	110.50	-1	15,404	-0.01%
2023/10/31	1.1	108.41	5.2	108.00	107.50	-4.1	16,245	-0.03%
2023/10/30	4	108.00	1.6	108.28	110.00	2.4	16,294	0.01%
2023/10/27	0	0.00	2	107.75	108.00	-2	16,352	-0.01%
2023/10/26	0	0.00	0.4	105.50	106.50	-0.4	16,883	0.00%
2023/10/25	0.1	105.50	0.2	105.50	105.50	-0.1	17,495	0.00%
2023/10/24	0.1	103.50	0	0.00	105.00	0.1	17,749	0.00%
2023/10/20	0.2	103.00	0	0.00	103.50	0.2	18,343	0.00%
2023/10/19	1	103.00	0	0.00	103.50	1	18,547	0.01%
2023/10/18	2.1	102.53	0	0.00	102.50	2.1	18,937	0.01%
2023/10/17	0	0.00	1	103.50	103.00	-1	19,151	-0.01%
2023/10/16	2	103.25	1.1	103.50	104.00	0.9	19,727	0.00%
2023/10/13	2.2	104.77	0	0.00	105.00	2.2	20,186	0.01%
2023/10/11	3.5	104.45	16	103.75	103.50	-12.5	20,907	-0.06%
2023/10/06	2	111.00	1.4	111.71	111.00	0.6	21,333	0.00%
2023/10/05	1	112.00	0	0.00	112.00	1	21,800	0.00%
2023/10/04	3.1	109.34	1	109.50	110.00	2.1	22,082	0.01%
2023/10/03	3.5	111.94	0.1	112.50	110.50	3.4	22,392	0.02%
2023/10/02	3	113.33	3.1	113.81	113.50	-0.1	22,820	0.00%
2023/09/28	1.1	116.41	1	116.50	116.00	0.1	23,131	0.00%
2023/09/27	1	115.00	3	115.33	116.00	-2	24,267	-0.01%
2023/09/26	2	116.00	1	115.50	115.50	1	27,344	0.00%
2023/09/25	1.1	114.50	1.4	115.04	116.00	-0.3	28,400	0.00%
2023/09/22	0	0.00	4	114.88	114.50	-4	30,676	-0.01%
2023/09/21	1	115.68	0.1	116.50	115.50	0.9	32,343	0.00%
2023/09/20	1.3	117.66	1	118.00	117.50	0.3	32,854	0.00%
2023/09/19	1.1	115.50	5.2	116.26	116.00	-4.1	33,020	-0.01%
2023/09/18	8	118.94	7.3	117.85	117.00	0.7	33,391	0.00%
2023/09/15	6.6	116.67	13.6	114.78	118.50	-6.9	33,494	-0.02%
2023/09/14	1	108.00	1.8	108.07	109.50	-0.8	32,626	0.00%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	0.1	105.50	1	106.00	106.50	-0.9	33,978	0.00%
2023/09/08	0.1	107.00	2.1	106.97	107.00	-2	34,493	-0.01%
2023/09/06	1	107.50	2.1	107.02	107.00	-1	35,038	0.00%
2023/09/05	0	107.50	3	108.00	108.50	-3	35,164	-0.01%
2023/09/04	1.2	105.70	5	106.90	107.50	-3.9	35,576	-0.01%
2023/09/01	2	105.50	0	0.00	105.50	2	35,625	0.01%
2023/08/31	0.2	105.50	0	0.00	106.50	0.2	35,862	0.00%
2023/08/30	1	105.50	0	0.00	105.50	1	36,167	0.00%
2023/08/29	0.1	105.50	0	105.00	105.50	0.1	36,398	0.00%
2023/08/28	0	105.00	0	0.00	105.00	0	36,584	0.00%
2023/08/25	0	0.00	12	106.04	105.50	-12	36,830	-0.03%
2023/08/24	0	0.00	1.2	106.00	106.00	-1.2	37,012	0.00%
2023/08/23	60	106.50	60	106.50	106.50	0	37,332	0.00%
2023/08/22	0	0.00	3.2	106.50	106.50	-3.2	37,581	-0.01%
2023/08/21	2.1	105.71	0	0.00	105.00	2.1	37,731	0.01%
2023/08/18	61.2	108.64	65.5	107.30	107.00	-4.3	37,575	-0.01%
2023/08/17	1.1	105.49	1.1	103.60	106.00	0	36,942	0.00%
2023/08/16	1.3	103.68	0	0.00	104.00	1.3	36,917	0.00%
2023/08/15	0.2	106.88	0	0.00	106.00	0.2	36,768	0.00%
2023/08/14	2.1	106.71	2	107.50	106.50	0.1	36,783	0.00%
2023/08/11	0	107.50	0	107.00	108.00	0	36,707	0.00%
2023/08/10	1	106.50	0	0.00	107.00	1	36,734	0.00%
2023/08/09	0.2	108.50	0.5	108.00	106.50	-0.3	36,859	0.00%
2023/08/08	2	106.00	7	106.64	107.50	-5	36,719	-0.01%
2023/08/07	2.1	105.74	3.1	105.65	106.50	-1	36,651	0.00%
2023/08/04	3.1	106.68	12.4	107.40	109.00	-9.4	36,474	-0.03%
2023/08/02	1.8	104.33	28	104.93	105.00	-26.2	36,055	-0.07%
2023/08/01	2.2	104.35	4	105.00	105.50	-1.8	35,949	-0.01%
2023/07/31	60.4	107.22	38.7	105.18	104.00	21.7	35,838	0.06%
2023/07/28	8.1	106.87	9.2	106.97	107.50	-1	35,459	0.00%
2023/07/27	0.3	103.10	3	103.50	103.00	-2.8	35,471	-0.01%
2023/07/26	5.2	102.97	12	102.58	102.00	-6.8	35,888	-0.02%
2023/07/25	0.8	99.99	4	99.78	99.70	-3.2	35,577	-0.01%
2023/07/24	0.3	99.68	2	99.20	99.30	-1.7	35,591	0.00%
2023/07/21	6.1	100.99	2	100.25	101.00	4.1	35,463	0.01%
2023/07/20	1	100.00	22.2	99.73	101.00	-21.2	35,242	-0.06%
2023/07/19	3	99.23	0	0.00	98.10	3	34,939	0.01%
2023/07/18	4.2	100.44	3.5	100.09	98.60	0.7	34,607	0.00%
2023/07/17	122.2	98.00	101.8	98.51	98.40	20.3	34,323	0.06%	大買/大賣/
2023/07/14	2	97.53	7.2	97.87	96.50	-5.2	34,205	-0.02%
2023/07/13	13.7	97.00	14.3	97.09	95.90	-0.7	34,165	0.00%
2023/07/12	9.2	100.46	6.7	100.89	100.50	2.5	33,790	0.01%
2023/07/11	0.4	103.14	5.6	103.74	104.00	-5.3	33,810	-0.02%
2023/07/10	10.6	105.23	5	104.60	104.50	5.6	33,576	0.02%
2023/07/07	33.3	107.02	37.4	107.97	108.00	-4.1	33,543	-0.01%
2023/07/06	8.8	106.22	6	106.33	106.50	2.8	33,027	0.01%
2023/07/05	22.4	105.02	31	105.98	107.00	-8.6	32,746	-0.03%
2023/07/04	109.3	107.81	67.5	107.80	105.50	41.8	31,898	0.13%	大買/
2023/07/03	42.5	101.15	9.3	101.27	102.50	33.2	28,846	0.11%
2023/06/30	49.3	91.74	40.5	92.58	93.50	8.9	27,771	0.03%
2023/06/29	16.6	154.50	14.1	154.56	155.00	2.4	25,531	0.01%
2023/06/28	9.4	157.93	3.8	158.27	157.50	5.6	23,792	0.02%
2023/06/27	4	161.00	2.3	161.26	161.00	1.8	23,207	0.01%
2023/06/26	5.2	159.39	0.4	159.51	160.00	4.9	22,956	0.02%
2023/06/21	11.4	159.26	7	159.79	158.00	4.4	22,405	0.02%
2023/06/20	6.3	163.42	6.1	163.09	162.50	0.2	22,028	0.00%
2023/06/19	11.6	163.37	11.1	162.41	162.00	0.6	21,797	0.00%
2023/06/16	5.1	165.18	2.9	164.60	166.00	2.2	21,478	0.01%
2023/06/15	6.2	161.76	0	0.00	162.00	6.2	21,093	0.03%
2023/06/14	5.1	161.69	3.4	161.66	161.50	1.7	21,133	0.01%
2023/06/13	3	156.17	3.1	156.39	157.00	-0.1	21,751	0.00%
2023/06/12	5.1	154.79	8.1	154.26	155.50	-3	23,770	-0.01%
2023/06/09	5.1	154.49	17.1	154.79	155.00	-12	24,470	-0.05%
2023/06/08	3.2	153.87	8.3	153.02	154.00	-5.2	24,993	-0.02%
2023/06/07	5	151.40	1	151.00	151.00	4	25,857	0.02%
2023/06/06	1.7	151.65	2	151.25	151.50	-0.3	26,019	0.00%
2023/06/05	9.4	151.12	3	151.17	151.00	6.4	26,045	0.02%
2023/06/02	2.5	152.62	46	152.55	152.50	-43.5	26,017	-0.17%
2023/06/01	7.2	153.01	0	0.00	153.50	7.2	26,177	0.03%
2023/05/31	3.4	153.80	2	154.73	153.00	1.3	26,502	0.01%
2023/05/30	0.3	154.83	1.6	155.50	153.50	-1.3	26,649	0.00%
2023/05/29	2	156.00	16.9	156.22	157.00	-14.9	26,666	-0.06%
2023/05/26	0.6	152.89	11	151.00	152.50	-10.4	26,727	-0.04%
2023/05/25	8.3	150.21	3	150.01	150.00	5.3	26,905	0.02%
2023/05/24	0.1	152.00	0	0.00	151.50	0.1	27,177	0.00%
2023/05/23	12.4	152.38	1.1	152.50	151.50	11.3	27,736	0.04%
2023/05/22	4	151.75	11	152.77	153.50	-7	27,619	-0.03%
2023/05/19	1.2	150.54	0	0.00	150.50	1.2	27,430	0.00%
2023/05/18	9	151.00	2	151.50	151.00	7	27,342	0.03%
2023/05/17	4.2	151.27	1	151.00	151.00	3.2	27,418	0.01%
2023/05/16	2.1	151.24	1	151.00	151.00	1.1	27,540	0.00%
2023/05/15	1.2	150.04	4	152.13	152.50	-2.8	27,598	-0.01%
2023/05/11	5	152.70	6.2	151.02	151.00	-1.2	27,729	0.00%
2023/05/10	1.6	154.44	0	0.00	155.00	1.6	27,613	0.01%
2023/05/09	1	151.50	3	151.00	151.00	-2	27,411	-0.01%
2023/05/08	0.3	150.82	0	0.00	151.00	0.3	27,731	0.00%
2023/05/05	0.4	151.37	6	151.50	151.50	-5.6	28,099	-0.02%
2023/05/04	4.2	151.64	2	152.50	150.50	2.2	28,367	0.01%
2023/05/03	64.7	151.37	44	150.06	150.00	20.7	28,270	0.07%
2023/05/02	4.7	155.71	4.2	155.29	155.50	0.5	27,680	0.00%
2023/04/28	3.1	162.00	2	161.50	161.50	1.1	27,264	0.00%
2023/04/27	31.8	159.50	14	159.00	159.00	17.8	27,278	0.07%
2023/04/26	1.7	160.47	1	160.00	160.00	0.7	27,299	0.00%
2023/04/25	2.5	163.27	4.1	162.52	162.00	-1.7	27,227	-0.01%
2023/04/24	23	165.46	14.8	164.97	165.00	8.2	27,297	0.03%
2023/04/21	13.2	168.51	5	166.00	166.00	8.2	27,427	0.03%
2023/04/20	2.4	169.68	2	170.50	170.50	0.3	27,297	0.00%
2023/04/19	3.9	169.02	1	168.00	168.00	2.9	27,522	0.01%
2023/04/18	8.4	172.38	9	170.17	170.00	-0.6	27,398	0.00%
2023/04/17	8.2	172.61	3	173.11	174.50	5.2	27,159	0.02%
2023/04/14	2.2	168.00	2.4	169.59	170.00	-0.2	26,921	0.00%
2023/04/13	3.5	166.40	12	166.46	166.50	-8.5	26,615	-0.03%
2023/04/12	1.3	165.80	7.1	166.72	166.50	-5.9	26,726	-0.02%
2023/04/11	4	164.63	1.9	164.65	164.50	2.1	26,529	0.01%
2023/04/10	6	164.33	6	163.50	163.50	0	26,684	0.00%
2023/04/07	0	163.00	4.9	161.28	163.50	-4.9	26,603	-0.02%
2023/04/06	0.1	159.83	0.4	160.00	158.00	-0.3	26,571	0.00%
2023/03/31	0.1	159.91	2	160.00	158.50	-1.9	26,943	-0.01%
2023/03/30	11	158.41	1	158.00	158.00	10	27,792	0.04%
2023/03/29	4.1	159.50	4	158.88	158.50	0.1	28,237	0.00%
2023/03/28	3	160.83	5	161.10	160.50	-2	28,697	-0.01%
2023/03/27	2.3	160.50	1.5	160.17	161.00	0.8	29,204	0.00%
2023/03/24	0	0.00	2.4	160.00	160.50	-2.4	30,143	-0.01%
2023/03/23	7.7	158.76	3	158.83	159.50	4.7	30,253	0.02%
2023/03/22	5.2	161.10	3	161.33	161.50	2.2	30,188	0.01%
2023/03/21	1.4	161.85	0	0.00	160.50	1.4	30,206	0.00%
2023/03/20	3	162.50	1	164.00	162.00	2	30,099	0.01%
2023/03/17	33.5	161.44	12	162.00	162.00	21.5	29,846	0.07%
2023/03/16	20.8	161.91	21.6	161.37	159.50	-0.7	29,571	0.00%
2023/03/15	53.5	175.58	32	174.58	167.00	21.5	28,621	0.08%
2023/03/14	4.2	168.84	2.1	167.62	171.00	2.1	26,668	0.01%
2023/03/13	4	168.00	6.3	169.01	170.50	-2.3	25,971	-0.01%
2023/03/10	3.1	165.56	7.2	165.76	165.00	-4.2	25,495	-0.02%
2023/03/09	0	0.00	1.1	164.88	164.50	-1.1	24,452	0.00%
2023/03/08	3.4	162.91	1	161.50	161.00	2.4	24,366	0.01%
2023/03/07	2.2	164.55	1.2	163.84	166.00	1	24,298	0.00%
2023/03/06	1.2	162.08	0.3	163.17	164.50	0.9	24,396	0.00%
2023/03/03	5.5	161.13	3.7	160.76	163.00	1.8	24,567	0.01%
2023/03/02	2.1	159.76	23.8	160.33	160.50	-21.8	24,620	-0.09%
2023/03/01	1.1	155.00	1.1	155.00	156.00	0	24,421	0.00%
2023/02/24	2.1	157.00	11.3	156.12	157.00	-9.2	24,337	-0.04%
2023/02/23	3.1	157.48	8.3	156.44	158.00	-5.2	24,160	-0.02%
2023/02/22	1.1	154.92	1.1	154.09	152.50	-0.1	23,941	0.00%
2023/02/21	13.5	154.05	6.5	152.15	155.00	7	23,692	0.03%
2023/02/20	0	146.00	1	147.00	147.00	-0.9	23,485	0.00%
2023/02/17	0.1	146.00	0.3	146.42	146.00	-0.2	23,860	0.00%
2023/02/16	0	148.00	0	0.00	148.00	0	24,474	0.00%
2023/02/15	2	148.50	2.5	147.60	146.50	-0.5	25,323	0.00%
2023/02/14	0.2	148.25	1.1	149.00	149.00	-0.9	25,695	0.00%
2023/02/13	2.2	142.80	1	143.50	143.50	1.2	25,862	0.00%
2023/02/10	25.1	149.22	18.4	147.01	147.00	6.7	26,416	0.03%
2023/02/09	3.3	150.38	2.1	150.29	150.00	1.2	26,872	0.00%
2023/02/08	1	151.50	4	151.00	151.50	-3	27,255	-0.01%
2023/02/07	0	151.50	0	0.00	151.00	0	27,677	0.00%
2023/02/06	3.1	151.50	2	151.50	151.00	1.1	28,290	0.00%
2023/02/03	22	157.82	18.1	159.99	157.00	3.9	28,298	0.01%
2023/02/02	2.1	155.26	1	155.00	156.00	1.1	28,433	0.00%
2023/02/01	0.1	152.00	0	0.00	152.00	0.1	28,501	0.00%
2023/01/31	0.2	152.00	0	152.00	152.00	0.2	28,789	0.00%
2023/01/30	1	151.03	1	151.00	150.50	0	29,351	0.00%
2023/01/17	1	152.50	0.8	153.50	152.50	0.2	29,516	0.00%
2023/01/13	0	153.00	2	153.25	152.50	-2	30,224	-0.01%
2023/01/12	0	155.00	0	0.00	152.50	0	31,040	0.00%
2023/01/11	18	158.50	0	0.00	156.50	18	31,456	0.06%
2023/01/09	1	155.50	1	155.50	155.00	0	33,062	0.00%
2023/01/06	3	157.50	14	158.54	159.00	-11	33,377	-0.03%
2023/01/05	21	157.00	10	156.50	156.50	11	33,744	0.03%
2023/01/04	1	156.01	1	156.00	156.00	0	34,379	0.00%
2023/01/03	2	161.50	12	161.50	160.00	-10	34,692	-0.03%
2022/12/30	2	162.00	1.3	163.12	163.00	0.7	34,774	0.00%
2022/12/29	25.2	160.48	15.8	159.57	160.00	9.4	35,206	0.03%
2022/12/28	0.1	160.00	0.4	161.50	159.00	-0.3	35,835	0.00%
2022/12/27	1.1	164.78	1.1	165.98	162.50	0.1	36,335	0.00%
2022/12/26	2.1	164.02	2	164.25	162.50	0.1	37,155	0.00%
2022/12/23	2	167.24	0	0.00	167.50	2	37,680	0.01%
2022/12/22	9	167.78	11.1	169.00	171.50	-2.1	37,869	-0.01%
2022/12/21	1	164.50	3.1	162.67	164.00	-2.1	37,883	-0.01%
2022/12/20	5	161.80	24.2	159.15	158.50	-19.2	38,220	-0.05%
2022/12/19	9	163.55	8	162.06	162.00	1	38,917	0.00%
2022/12/16	6	165.17	10.4	164.67	164.00	-4.4	39,083	-0.01%
2022/12/15	4	154.13	4	154.88	157.00	0	38,991	0.00%
2022/12/14	2	152.25	2	152.00	152.00	0	39,638	0.00%
2022/12/12	2	154.00	1	155.00	154.50	1	40,766	0.00%
2022/12/08	1	151.00	0.1	150.50	151.00	0.9	42,498	0.00%
2022/12/07	18	153.94	0.6	152.50	151.50	17.4	44,222	0.04%
2022/12/06	3.2	155.64	0	0.00	152.50	3.2	44,704	0.01%
2022/12/05	0	0.00	0.2	159.75	159.00	-0.2	45,493	0.00%
2022/12/02	2	159.75	1	159.00	158.50	1	45,703	0.00%
2022/12/01	1	165.50	1	162.00	162.00	0	46,812	0.00%
2022/11/30	1	161.50	18	163.00	163.00	-17	46,930	-0.04%
2022/11/29	0	0.00	6.2	160.40	161.00	-6.2	47,245	-0.01%
2022/11/28	28.2	160.81	19	157.68	157.50	9.2	47,987	0.02%
2022/11/25	9.3	162.52	5.1	162.37	160.50	4.2	48,129	0.01%
2022/11/24	1.1	160.32	11.4	156.50	161.00	-10.3	48,659	-0.02%
2022/11/23	0	0.00	1	152.51	153.50	-1	48,593	0.00%
2022/11/22	5.1	150.00	7	150.36	150.50	-1.9	48,960	0.00%
2022/11/21	18	149.00	2	149.00	147.50	16	49,966	0.03%
2022/11/18	0	0.00	1	153.00	150.50	-1	50,925	0.00%
2022/11/17	0.1	154.13	1	155.00	154.00	-0.9	52,546	0.00%
2022/11/15	2	154.25	1	153.50	155.00	1	54,115	0.00%
2022/11/14	3	154.66	3.4	154.29	155.50	-0.4	55,197	0.00%
2022/11/11	2.4	153.25	5.1	153.24	150.00	-2.6	56,578	0.00%
2022/11/10	10	150.10	11	151.00	151.00	-1	57,418	0.00%
2022/11/08	4	149.38	3.8	150.61	147.50	0.2	59,257	0.00%
2022/11/07	7	142.64	4	142.88	143.50	3	59,292	0.01%
2022/11/04	5	138.00	6	137.75	139.00	-1	59,938	0.00%
2022/11/03	35	135.29	33	133.55	135.00	2	60,344	0.00%
2022/11/02	12	137.25	15.1	139.76	137.00	-3.1	61,818	0.00%
2022/11/01	22	136.32	20	134.50	135.00	2	62,196	0.00%
2022/10/31	20.1	134.82	23	135.85	137.50	-3	62,743	0.00%
2022/10/28	6	138.17	5	140.50	137.50	1	62,905	0.00%
2022/10/27	16	138.97	20.1	140.80	142.50	-4.1	63,650	-0.01%
2022/10/26	9.1	137.38	5	138.30	139.00	4.1	64,661	0.01%
2022/10/25	1	138.50	9	139.39	139.00	-8	65,425	-0.01%
2022/10/24	7	138.93	1	142.50	137.50	6	66,456	0.01%
2022/10/21	12	137.29	14	137.22	135.50	-2	67,585	0.00%
2022/10/20	13.1	134.80	14.4	135.30	137.00	-1.3	67,859	0.00%
2022/10/19	0	0.00	4	145.50	144.00	-4	68,054	-0.01%
2022/10/18	7.1	141.65	22	143.05	141.00	-15	68,950	-0.02%
2022/10/17	20.1	139.86	39.9	140.40	140.00	-19.8	69,802	-0.03%
2022/10/14	11	151.05	13.1	152.46	152.50	-2.1	70,879	0.00%
2022/10/13	4	147.63	1.1	147.77	144.50	2.9	71,431	0.00%
2022/10/12	26.4	153.01	16.5	147.93	147.00	9.9	73,758	0.01%
2022/10/11	32.1	154.88	13	156.38	156.00	19.1	74,873	0.03%
2022/10/07	3	155.50	3	156.67	155.50	0	76,526	0.00%
2022/10/06	34	150.83	34	152.47	155.50	0	79,300	0.00%
2022/10/05	16.3	154.22	17.2	154.62	155.50	-0.9	80,642	0.00%
2022/10/04	23	151.06	25	151.62	150.50	-2	82,828	0.00%
2022/10/03	9	151.22	6	151.33	149.50	3	84,746	0.00%
2022/09/30	5	143.20	10.1	144.21	146.00	-5.1	89,404	-0.01%
2022/09/29	4	148.50	6.6	145.77	144.00	-2.6	92,868	0.00%
2022/09/28	8.4	146.52	16.4	145.74	144.00	-8	95,013	-0.01%
2022/09/27	2.7	150.19	3.3	151.32	153.50	-0.6	96,326	0.00%
2022/09/26	14.3	146.12	6.4	147.86	145.50	7.9	98,920	0.01%
2022/09/23	0	158.00	3.2	158.81	158.00	-3.2	101,954	0.00%
2022/09/22	1.1	158.20	32.8	158.29	156.00	-31.7	103,290	-0.03%
2022/09/21	9.1	168.68	11	169.32	166.50	-1.9	105,540	0.00%
2022/09/20	20	171.67	22.3	170.98	172.50	-2.3	106,936	0.00%
2022/09/19	45.6	180.00	48.8	172.31	169.00	-3.2	109,423	0.00%
2022/09/06	4.2	80.76	32.8	80.54	80.80	-28.6	109,750	-0.03%
2022/09/05	17.7	80.22	3.2	80.33	80.00	14.5	110,450	0.01%
2022/09/02	75.5	84.72	79.5	80.74	79.70	-4	111,134	0.00%
2022/09/01	2.6	87.09	16	86.90	86.20	-13.4	110,104	-0.01%
2022/08/31	57	86.92	69	87.95	88.30	-12	111,154	-0.01%
2022/08/30	9.5	88.02	12.1	88.24	88.00	-2.6	110,653	0.00%
2022/08/29	13	87.81	5.5	88.14	87.90	7.5	110,637	0.01%
2022/08/26	3	94.50	13	94.23	93.50	-10	110,403	-0.01%
2022/08/25	6	93.27	5	93.36	93.20	1	110,452	0.00%
2022/08/24	4.7	94.19	2.2	92.59	92.10	2.5	110,843	0.00%
2022/08/23	3	95.63	11	95.26	95.10	-8	111,196	-0.01%
2022/08/22	56	95.54	56.5	95.22	95.00	-0.5	111,536	0.00%
2022/08/19	13.1	98.36	15.2	98.03	98.00	-2.1	111,307	0.00%
2022/08/18	93.2	98.46	92.3	97.82	97.80	0.9	111,482	0.00%
2022/08/17	79	99.26	61	98.40	98.30	18	111,900	0.02%
2022/08/16	22.5	98.23	15.2	98.10	97.10	7.3	112,179	0.01%
2022/08/15	92.1	100.04	48.2	99.78	99.50	43.9	113,986	0.04%
2022/08/12	4	103.50	4.1	103.87	104.00	-0.1	113,201	0.00%
2022/08/11	56.7	104.66	22.1	105.22	103.00	34.6	114,580	0.03%
2022/08/10	24.1	104.31	47.1	103.30	103.00	-23	113,853	-0.02%
2022/08/09	41.3	102.08	50.5	104.00	105.00	-9.2	113,610	-0.01%
2022/08/08	27	99.73	39.7	99.60	101.00	-12.6	113,561	-0.01%
2022/08/05	20.1	97.45	52	97.82	99.20	-31.9	112,786	-0.03%
2022/08/04	38.1	93.16	38	93.67	94.00	0.1	112,735	0.00%
2022/08/03	7.2	93.41	2	93.35	93.20	5.2	113,100	0.00%
2022/08/02	20	93.46	17	93.74	93.30	3	114,082	0.00%
2022/08/01	42	95.90	23	96.05	96.60	19	114,967	0.02%
2022/07/29	24.3	95.73	21	95.60	95.50	3.3	116,058	0.00%
2022/07/28	47	92.45	41.1	92.43	92.00	5.9	116,037	0.01%
2022/07/27	6	93.27	11	93.41	94.00	-5	116,797	0.00%
2022/07/26	2.1	92.09	2.1	91.98	91.70	0	116,958	0.00%
2022/07/25	6	91.63	20	91.63	92.10	-14	117,984	-0.01%
2022/07/22	21.2	94.08	11	94.19	94.20	10.2	117,754	0.01%
2022/07/21	37	91.80	39.1	92.30	93.00	-2.1	117,727	0.00%
2022/07/20	4.1	90.57	13	91.42	89.70	-8.9	116,996	-0.01%
2022/07/19	31	91.83	38.5	91.28	91.60	-7.5	117,778	-0.01%
2022/07/18	20.1	90.46	13	89.80	89.30	7.1	117,285	0.01%
2022/07/15	24.1	89.86	19.3	89.51	89.30	4.8	117,712	0.00%
2022/07/14	37.2	89.84	42.1	88.98	90.60	-4.9	118,086	0.00%
2022/07/13	48	89.32	66	89.27	87.10	-18	117,449	-0.02%
2022/07/12	42.7	86.70	46	86.45	86.10	-3.3	116,723	0.00%
2022/07/11	29.1	92.62	48.1	92.59	92.30	-18.9	115,616	-0.02%
2022/07/08	77.1	93.18	51.3	93.37	92.70	25.8	115,425	0.02%
2022/07/07	40	88.53	31	87.45	88.40	8.9	114,229	0.01%
2022/07/06	65	88.42	65	87.29	85.80	0	113,418	0.00%
2022/07/05	56.1	84.48	56.3	85.21	87.70	-0.2	112,527	0.00%
2022/07/04	49.2	81.00	49.1	81.17	82.50	0.1	110,875	0.00%
2022/07/01	106.4	84.14	185	82.49	79.80	-78.6	109,978	-0.07%	大買/大賣/
2022/06/30	15.2	85.95	62.2	85.51	84.60	-47	108,135	-0.04%
2022/06/29	87.7	92.79	75	91.88	89.00	12.7	106,524	0.01%
2022/06/28	63.4	107.89	44.2	107.89	108.50	19.2	101,371	0.02%
2022/06/27	42.2	105.14	62.3	106.13	108.50	-20.1	97,932	-0.02%
2022/06/24	43.6	99.92	39	99.48	98.70	4.6	96,001	0.00%
2022/06/23	98	98.42	79.2	97.88	96.10	18.8	95,217	0.02%
2022/06/22	97.8	105.79	137.3	103.40	102.00	-39.5	94,380	-0.04%	大賣/
2022/06/21	77.8	110.00	88	110.82	110.00	-10.2	91,420	-0.01%
2022/06/20	116.8	114.60	74	110.09	109.50	42.8	90,332	0.05%	大買/
2022/06/17	103.8	119.05	100.4	120.30	119.50	3.5	88,054	0.00%	大買/
2022/06/16	30.8	122.77	39.2	123.17	119.50	-8.4	87,782	-0.01%
2022/06/15	21.3	129.40	7	130.86	128.00	14.3	87,290	0.02%
2022/06/14	70	129.69	39.4	131.47	131.50	30.6	91,019	0.03%
2022/06/13	26.8	132.71	20	132.65	130.50	6.8	98,088	0.01%
2022/06/10	7.3	138.71	6	138.67	139.00	1.3	101,235	0.00%
2022/06/09	46	140.51	6	140.92	140.00	40	103,838	0.04%
2022/06/08	2.2	145.00	12	145.00	145.50	-9.8	105,150	-0.01%
2022/06/07	1	143.50	0	144.50	144.50	1	108,405	0.00%
2022/06/06	84	146.11	81	143.85	143.50	3	112,216	0.00%
2022/06/02	3	144.33	7.1	144.50	144.50	-4.1	117,494	0.00%
2022/06/01	53	144.00	64.3	144.18	144.50	-11.2	122,507	-0.01%
2022/05/31	48.6	141.55	36.1	141.21	140.50	12.5	128,602	0.01%
2022/05/30	39	144.49	36.2	144.17	144.00	2.8	130,969	0.00%
2022/05/27	3	144.16	6	143.75	144.50	-3	133,139	0.00%
2022/05/26	13	143.77	17	143.06	142.00	-4	135,923	0.00%
2022/05/25	12	144.08	7	142.07	143.00	5	137,580	0.00%
2022/05/24	16.1	144.64	23.1	143.50	142.00	-6.9	140,648	0.00%
2022/05/23	35.1	143.17	61.1	142.57	144.00	-26	141,672	-0.02%
2022/05/20	34.3	135.95	39	135.36	135.00	-4.7	143,505	0.00%
2022/05/19	85.1	132.95	79	135.63	136.00	6.1	146,445	0.00%
2022/05/18	10.2	137.85	10.1	137.55	137.50	0.1	147,550	0.00%
2022/05/17	9.2	136.38	7.1	136.43	135.50	2.1	148,465	0.00%
2022/05/16	63.3	138.71	35	137.59	137.50	28.3	148,528	0.02%
2022/05/13	58	142.56	64.1	143.46	143.50	-6.1	147,529	0.00%
2022/05/12	56.1	144.18	44.1	140.57	139.00	12	148,790	0.01%
2022/05/11	20.6	146.72	8.1	146.00	144.50	12.5	149,339	0.01%
2022/05/10	10.2	145.85	24.1	145.92	149.00	-13.9	149,834	-0.01%
2022/05/09	14	150.07	20.1	149.75	147.00	-6.1	149,854	0.00%
2022/05/06	13	151.77	51.6	152.52	154.00	-38.5	151,677	-0.03%
2022/05/05	53.3	153.00	32	152.00	152.50	21.3	151,966	0.01%
2022/05/04	22.3	151.88	26.7	151.53	151.50	-4.4	151,229	0.00%
2022/05/03	48.2	144.78	61.1	145.74	146.50	-12.9	151,034	-0.01%
2022/04/29	17.1	142.93	38.7	144.54	145.00	-21.6	152,395	-0.01%
2022/04/28	38.7	140.97	24.1	139.50	138.00	14.6	153,466	0.01%
2022/04/27	8.1	137.89	15.4	137.82	140.00	-7.3	153,629	0.00%
2022/04/26	6.3	140.72	10	140.35	139.00	-3.7	154,336	0.00%
2022/04/25	98.4	141.23	60.1	139.58	139.50	38.4	154,956	0.02%
2022/04/22	10.1	146.56	26.2	147.24	147.50	-16.1	154,411	-0.01%
2022/04/21	18.1	146.39	18.4	145.67	145.50	-0.3	155,375	0.00%
2022/04/20	17.3	143.09	44.1	143.31	143.50	-26.8	155,690	-0.02%
2022/04/19	75.2	140.47	77	141.77	141.50	-1.8	156,662	0.00%
2022/04/18	13	140.31	14	139.46	138.00	-1	157,249	0.00%
2022/04/15	10.1	140.93	27.4	139.65	141.50	-17.3	158,579	-0.01%
2022/04/14	36.3	140.92	33	138.18	138.00	3.3	159,052	0.00%
2022/04/13	70	137.38	65.1	139.28	140.00	4.9	159,379	0.00%
2022/04/12	10.1	133.94	5	134.40	134.50	5.1	158,970	0.00%
2022/04/11	40	137.76	43	136.37	136.00	-3	158,820	0.00%
2022/04/08	15.1	134.57	18.6	134.20	135.50	-3.5	160,447	0.00%
2022/04/07	20.3	130.90	44	131.11	128.50	-23.7	160,256	-0.01%
2022/04/06	66.9	134.02	67	133.54	133.50	-0.1	160,346	0.00%
2022/04/01	51.6	136.01	50.3	135.64	138.50	1.4	161,153	0.00%
2022/03/31	68	135.70	35.1	135.19	135.00	32.9	160,612	0.02%
2022/03/30	8.2	134.83	25	135.14	135.00	-16.9	160,879	-0.01%
2022/03/29	17.4	136.02	6.2	136.81	135.00	11.2	160,807	0.01%
2022/03/28	25.5	131.50	23	131.09	133.00	2.5	160,703	0.00%
2022/03/25	44.5	134.98	20.1	136.91	132.50	24.4	160,740	0.02%
2022/03/24	30	141.77	9	143.16	140.50	21	159,508	0.01%
2022/03/23	16.3	143.18	9	143.39	143.50	7.3	159,913	0.00%
2022/03/22	22	143.55	9.4	143.48	142.50	12.6	160,671	0.01%
2022/03/21	19.4	141.63	31.5	142.09	144.50	-12.1	161,414	-0.01%
2022/03/18	46.7	141.55	48	141.17	141.00	-1.3	162,524	0.00%
2022/03/17	88.8	142.83	85	142.24	146.50	3.7	161,352	0.00%
2022/03/16	226.9	153.32	150	149.52	143.00	76.9	159,444	0.05%	大買/大賣/
2022/03/15	113.5	161.59	93.1	161.00	158.00	20.3	152,784	0.01%	大買/
2022/03/14	44.3	163.89	77.4	164.05	164.50	-33.1	151,725	-0.02%
2022/03/11	68	156.84	102.1	157.77	160.00	-34	152,733	-0.02%	大賣/
2022/03/10	71.2	159.97	68.3	159.75	156.00	3	153,533	0.00%
2022/03/09	103.5	152.16	116.9	153.45	156.00	-13.4	153,264	-0.01%	大買/大賣/
2022/03/08	149.5	147.45	136.4	147.14	147.00	13.2	154,489	0.01%	大買/大賣/
2022/03/07	132.8	156.43	96.9	154.90	151.00	35.9	149,636	0.02%	大買/
2022/03/04	112.5	164.48	99.9	163.63	159.00	12.6	146,034	0.01%	大買/
2022/03/03	62	156.44	76.4	158.53	160.50	-14.4	141,629	-0.01%
2022/03/02	43.2	151.87	50.4	151.53	151.50	-7.2	141,292	-0.01%
2022/03/01	31.1	149.23	49	148.59	150.50	-17.8	141,164	-0.01%
2022/02/25	67.6	144.57	65.1	144.61	143.50	2.5	138,574	0.00%
2022/02/24	38.4	142.86	61.5	143.66	141.50	-23.1	137,892	-0.02%
2022/02/23	44.5	146.17	81.4	145.92	145.00	-37	135,778	-0.03%
2022/02/22	96.3	141.13	79.5	141.09	142.50	16.8	135,360	0.01%
2022/02/21	27.2	145.39	79.1	146.01	147.00	-51.9	132,479	-0.04%
2022/02/18	32.5	140.05	69.3	139.07	141.50	-36.8	130,913	-0.03%
2022/02/17	22.7	134.15	16.5	133.50	133.50	6.2	130,341	0.00%
2022/02/16	26.5	134.14	23.1	134.09	133.50	3.5	130,324	0.00%
2022/02/15	33.1	131.94	34	132.10	132.00	-0.9	131,615	0.00%
2022/02/14	117.5	133.69	91.2	131.08	130.00	26.3	135,142	0.02%	大買/
2022/02/11	28	133.21	38.1	133.00	131.50	-10.1	135,823	-0.01%
2022/02/10	13	131.38	21.3	131.32	132.00	-8.3	137,310	-0.01%
2022/02/09	38	131.12	48.1	130.00	129.00	-10.1	141,333	-0.01%
2022/02/08	71.7	128.39	74.9	128.29	129.00	-3.3	142,570	0.00%
2022/02/07	44.2	119.33	36.4	121.23	124.00	7.9	142,448	0.01%
2022/01/26	19.3	112.68	18	112.94	113.00	1.3	145,182	0.00%
2022/01/25	22.7	111.60	5	111.20	110.00	17.7	146,927	0.01%
2022/01/24	26.3	113.86	37.3	113.51	115.00	-11	147,622	-0.01%
2022/01/21	47.7	119.85	33	117.86	115.50	14.7	148,843	0.01%
2022/01/20	34	123.37	32	123.70	124.00	2	147,911	0.00%
2022/01/19	23.1	124.81	18.1	123.29	122.50	5	148,513	0.00%
2022/01/18	24.1	127.47	25	127.46	127.00	-0.9	148,700	0.00%
2022/01/17	23	128.46	18.8	127.88	127.00	4.2	150,741	0.00%
2022/01/14	75.5	126.73	89.5	129.91	132.00	-14.1	151,250	-0.01%
2022/01/13	49.4	128.27	25.3	127.28	126.00	24.1	150,441	0.02%
2022/01/12	97.3	131.08	68.3	129.59	128.50	29	150,664	0.02%
2022/01/11	27.7	136.02	25	135.04	134.00	2.7	150,372	0.00%
2022/01/10	32	138.28	9	137.78	136.50	23	153,323	0.02%
2022/01/07	24.1	141.33	10.9	142.02	140.50	13.2	153,391	0.01%
2022/01/06	56	143.10	58.2	143.02	143.00	-2.2	155,682	0.00%
2022/01/05	18	141.86	18.1	141.80	141.00	-0.1	157,420	0.00%
2022/01/04	28.1	139.39	72	138.94	140.50	-43.9	160,365	-0.03%
2022/01/03	83.7	137.86	68	138.63	139.50	15.7	161,661	0.01%
2021/12/30	44	143.22	45.1	142.31	142.50	-1.1	162,803	0.00%
2021/12/29	45	145.17	22	144.34	144.00	23	165,151	0.01%
2021/12/28	68.1	143.40	88.2	143.85	143.50	-20.2	169,330	-0.01%
2021/12/27	1.3	139.58	5.1	139.60	139.50	-3.8	172,634	0.00%
2021/12/24	10	139.85	4	139.25	139.00	6	177,210	0.00%
2021/12/23	12	140.67	11	139.95	139.00	1	177,626	0.00%
2021/12/22	5	140.80	3.1	141.00	140.00	1.9	178,829	0.00%
2021/12/21	46.1	139.50	47.1	140.12	141.50	-1	180,705	0.00%
2021/12/20	27.1	139.68	15	138.83	139.00	12.1	182,485	0.01%
2021/12/17	14	141.71	6.4	141.56	140.50	7.7	184,112	0.00%
2021/12/16	18	140.86	28.2	140.55	141.00	-10.2	183,615	-0.01%
2021/12/15	29	135.90	34.1	137.01	138.00	-5.1	183,159	0.00%
2021/12/14	38.6	134.96	24.5	134.51	133.00	14.2	183,106	0.01%
2021/12/13	27	141.24	14.7	142.27	140.00	12.3	181,061	0.01%
2021/12/10	50.7	141.29	36	141.36	140.00	14.7	182,663	0.01%
2021/12/09	48.1	144.69	30.8	144.16	146.00	17.3	182,805	0.01%
2021/12/08	112.1	146.72	146.9	145.58	143.50	-34.9	183,955	-0.02%	大買/大賣/
2021/12/07	54.3	143.54	63.9	144.06	144.00	-9.6	183,428	-0.01%
2021/12/06	71.3	138.76	83.5	139.42	141.00	-12.3	181,188	-0.01%
2021/12/03	85.5	134.98	93.6	134.65	133.50	-8.1	180,240	0.00%
2021/12/02	85.5	130.81	81.9	130.59	133.00	3.6	181,513	0.00%
2021/12/01	41	124.59	24.3	124.73	124.50	16.7	179,276	0.01%
2021/11/30	36	123.53	56.1	123.96	124.50	-20.1	181,460	-0.01%
2021/11/29	91.2	121.51	72.4	120.85	120.00	18.8	182,714	0.01%
2021/11/26	101.4	122.87	91.4	119.98	118.50	10	184,621	0.01%	大買/
2021/11/25	32.3	124.52	52.5	123.76	124.50	-20.2	183,392	-0.01%
2021/11/24	16	119.50	14.2	119.51	120.00	1.8	181,941	0.00%
2021/11/23	22.3	120.58	30	120.80	119.50	-7.7	182,953	0.00%
2021/11/22	17	119.47	21.2	120.03	119.50	-4.1	184,329	0.00%
2021/11/19	33.6	118.88	30.7	118.30	117.00	2.9	185,580	0.00%
2021/11/18	39.1	118.36	44.1	119.65	119.00	-5	189,398	0.00%
2021/11/17	39.2	118.57	31	117.44	117.00	8.2	192,811	0.00%
2021/11/16	19.1	115.47	36.9	116.36	119.50	-17.7	193,997	-0.01%
2021/11/15	12.4	113.27	19.3	112.24	112.00	-6.9	196,466	0.00%
2021/11/12	40.4	111.67	41.1	112.04	111.50	-0.7	199,268	0.00%
2021/11/11	69.5	116.78	97.1	115.44	109.50	-27.6	198,947	-0.01%
2021/11/10	46.5	122.30	61	122.29	120.00	-14.5	197,060	-0.01%
2021/11/09	108.3	123.08	87.8	124.05	122.00	20.5	197,592	0.01%	大買/
2021/11/08	107.9	119.74	95.9	119.70	124.00	12	198,679	0.01%	大買/
2021/11/05	114.2	111.68	122.7	111.29	114.00	-8.5	201,236	0.00%	大買/大賣/
2021/11/04	99.3	114.35	91.1	114.21	109.50	8.1	204,910	0.00%
2021/11/03	110.1	110.82	110.2	110.94	112.00	-0.1	206,410	0.00%	大買/大賣/
2021/11/02	61	103.79	68.7	103.95	105.00	-7.7	209,357	0.00%
2021/11/01	64.6	102.12	61.1	101.98	100.50	3.6	210,903	0.00%
2021/10/29	45.2	97.77	65.6	98.75	99.50	-20.4	213,497	-0.01%
2021/10/28	81	95.33	81	94.98	93.20	0	219,262	0.00%
2021/10/27	28.1	93.35	19.2	93.48	92.80	8.9	228,121	0.00%
2021/10/26	45.2	95.53	53.2	95.26	95.10	-8.1	239,233	0.00%
2021/10/25	51.1	94.00	77.1	93.12	95.30	-26	246,483	-0.01%
2021/10/22	38.1	90.33	37.2	90.63	89.20	0.9	254,186	0.00%
2021/10/21	21	92.93	23	92.63	92.20	-2	260,530	0.00%
2021/10/20	11.1	92.32	8.1	93.02	91.40	3	265,268	0.00%
2021/10/19	60	93.18	64.5	93.11	91.70	-4.5	272,326	0.00%
2021/10/18	71.3	89.44	83.1	89.30	92.40	-11.8	280,299	0.00%
2021/10/15	32.1	94.65	23	94.71	93.90	9.1	286,315	0.00%
2021/10/14	131.2	95.88	114.1	95.20	95.30	17.2	284,975	0.01%	大買/大賣/
2021/10/13	69.6	93.93	94.4	94.05	92.90	-24.8	281,702	-0.01%
2021/10/12	79.7	93.54	211.2	92.88	90.50	-131.5	279,732	-0.05%	大賣/鉅額交易
2021/10/08	58.1	101.43	39	101.65	100.00	19.1	276,342	0.01%
2021/10/07	32.6	102.85	44.1	104.04	102.50	-11.6	276,157	0.00%
2021/10/06	56.3	100.06	57.3	99.18	97.80	-0.9	273,216	0.00%
2021/10/05	97.2	101.34	93.8	99.00	103.00	3.5	270,476	0.00%
2021/10/04	70.6	105.30	84.4	106.11	102.50	-13.9	266,654	-0.01%
2021/10/01	72.6	115.87	20.5	115.29	113.50	52.2	262,828	0.02%
2021/09/30	14.1	124.50	32.1	125.53	126.00	-18	258,955	-0.01%
2021/09/29	117.1	123.57	53.3	124.06	123.00	63.8	266,397	0.02%	大買/
2021/09/28	36.4	126.22	16	126.72	125.50	20.4	272,286	0.01%
2021/09/27	44.5	134.57	35.7	134.40	131.50	8.7	278,548	0.00%
2021/09/24	40.6	133.06	71.4	133.21	134.00	-30.7	277,910	-0.01%
2021/09/23	19	128.21	20.4	128.21	127.50	-1.4	276,862	0.00%
2021/09/22	24.4	125.52	19	124.92	125.00	5.4	278,003	0.00%
2021/09/17	28.9	126.97	39.5	127.60	128.00	-10.5	278,093	0.00%
2021/09/16	8.3	124.32	11.6	124.83	124.00	-3.2	278,408	0.00%
2021/09/15	61.1	123.63	43	123.77	124.50	18.1	279,439	0.01%
2021/09/14	40.9	127.13	36.5	129.10	123.50	4.4	279,133	0.00%
2021/09/13	99.7	134.38	63.5	134.40	132.00	36.2	278,137	0.01%
2021/09/10	48.8	128.86	67.2	129.42	133.50	-18.3	277,324	-0.01%
2021/09/09	42.6	127.29	53.1	126.61	126.50	-10.5	276,395	0.00%
2021/09/08	90.6	126.75	80.2	126.72	126.00	10.4	282,336	0.00%
2021/09/07	89.4	125.63	107.1	126.22	128.00	-17.7	296,157	-0.01%	大賣/
2021/09/06	63.9	122.88	44.5	121.62	118.00	19.4	300,566	0.01%
2021/09/03	81.9	126.51	61	125.90	125.50	20.9	306,502	0.01%
2021/09/02	104.3	129.30	110.1	128.95	129.50	-5.9	310,347	0.00%	大買/大賣/
2021/09/01	99.1	130.32	74.1	129.67	128.50	25	315,029	0.01%
2021/08/31	37.4	138.79	30.1	138.81	136.00	7.3	315,876	0.00%
2021/08/30	25.1	142.20	27.1	141.56	140.00	-2	324,773	0.00%
2021/08/27	62.1	141.68	55.2	141.72	141.00	6.9	330,529	0.00%
2021/08/26	105.2	142.56	96.1	142.33	142.50	9	337,701	0.00%	大買/
2021/08/25	56.8	142.10	51.3	142.38	144.00	5.4	346,126	0.00%
2021/08/24	129.1	143.12	151.3	142.29	140.00	-22.2	351,799	-0.01%	大買/大賣/
2021/08/23	108.6	142.46	138.1	142.66	144.00	-29.5	356,981	-0.01%	大買/大賣/
2021/08/20	38.7	131.79	40.5	131.50	132.50	-1.9	363,044	0.00%
2021/08/19	140.8	134.68	107.2	132.86	128.00	33.6	368,882	0.01%	大買/大賣/
2021/08/18	59.5	127.59	86.4	130.60	136.00	-26.8	373,418	-0.01%
2021/08/17	63.1	132.25	59.6	128.06	126.50	3.5	379,697	0.00%
2021/08/16	85.4	132.22	92.4	131.80	130.50	-7	389,123	0.00%
2021/08/13	61.4	135.94	50.1	136.69	130.50	11.3	396,226	0.00%
2021/08/12	84.2	133.56	122.2	134.04	137.00	-38	405,746	-0.01%	大賣/
2021/08/11	163.1	134.42	156.9	134.60	132.00	6.2	407,695	0.00%	大買/大賣/
2021/08/10	120.6	144.36	110.4	142.73	139.50	10.2	403,656	0.00%	大買/大賣/
2021/08/09	188.3	144.44	137.2	144.19	142.50	51.1	405,351	0.01%	大買/大賣/
2021/08/06	178.3	144.35	187.2	144.80	142.00	-8.9	410,188	0.00%	大買/大賣/
2021/08/05	104.2	141.38	122.2	139.63	138.50	-18	410,472	0.00%	大買/大賣/
2021/08/04	94	142.72	77.3	143.03	143.50	16.7	413,241	0.00%
2021/08/03	241.6	142.20	212.4	142.09	141.00	29.2	422,017	0.01%	大買/大賣/
2021/08/02	316.1	132.89	312.4	133.41	141.50	3.7	419,806	0.00%	大買/大賣/
2021/07/30	423.8	144.03	368.5	141.65	132.00	55.2	414,783	0.01%	大買/大賣/
2021/07/29	224.3	137.63	241.8	139.27	144.50	-17.5	409,169	0.00%	大買/大賣/
2021/07/28	212.1	124.04	268.3	124.61	131.50	-56.2	407,561	-0.01%	大買/大賣/
2021/07/27	162	131.59	179.1	129.88	126.50	-17	407,672	0.00%	大買/大賣/
2021/07/26	170.1	148.07	156.3	146.57	140.50	13.8	408,233	0.00%	大買/大賣/
2021/07/23	154.6	148.07	205	146.46	154.00	-50.4	407,402	-0.01%	大買/大賣/
2021/07/22	187.9	145.89	233.9	144.05	143.50	-46	404,660	-0.01%	大買/大賣/
2021/07/21	224.2	163.10	152.3	162.94	155.00	71.9	404,151	0.02%	大買/大賣/
2021/07/20	13.4	171.84	6	175.67	169.50	7.4	400,099	0.00%
2021/07/19	14.1	185.96	1.1	188.77	186.00	12.9	408,762	0.00%
2021/07/16	23.5	172.93	19.8	177.70	178.50	3.6	420,744	0.00%
2021/07/15	22.7	155.74	9.3	159.69	163.00	13.4	426,675	0.00%
2021/07/14	29.7	150.17	31	150.08	148.50	-1.3	431,418	0.00%
2021/07/13	25.4	167.68	48.7	173.55	165.00	-23.3	436,403	-0.01%
2021/07/12	10.8	185.53	6.1	182.33	183.00	4.7	440,608	0.00%
2021/07/09	42.6	189.70	26	190.00	187.00	16.6	444,332	0.00%
2021/07/08	19.4	194.85	30.5	189.79	207.50	-11.1	453,132	0.00%
2021/07/07	31.8	205.68	40.2	203.95	202.00	-8.4	458,714	0.00%
2021/07/06	328.9	225.68	280.5	224.41	224.00	48.4	463,239	0.01%	大買/大賣/
2021/07/05	218.3	208.43	192.5	208.14	217.00	25.8	460,933	0.01%	大買/大賣/
2021/07/02	226.9	210.17	183.8	207.64	206.50	43.1	457,561	0.01%	大買/大賣/
2021/07/01	53.8	207.20	66.3	202.76	213.00	-12.5	454,472	0.00%
2021/06/30	22.8	190.62	27.8	192.18	197.00	-5	460,040	0.00%
2021/06/29	60	178.43	26.2	178.58	179.50	33.8	463,620	0.01%
2021/06/28	12.3	172.36	22.7	174.23	176.00	-10.4	466,807	0.00%
2021/06/25	29.2	157.90	49.6	157.38	160.00	-20.4	467,678	0.00%
2021/06/24	27.6	147.91	31.5	145.35	152.00	-3.9	469,148	0.00%
2021/06/23	50.3	142.51	29.7	143.58	138.50	20.5	470,103	0.00%
2021/06/22	31.3	156.86	21.5	156.06	153.50	9.8	472,134	0.00%
2021/06/21	35.1	147.90	19.4	149.30	152.00	15.8	474,523	0.00%
2021/06/18	34.5	139.25	32.2	140.25	140.00	2.4	481,844	0.00%
2021/06/17	176.8	132.43	175	132.41	136.50	1.8	486,053	0.00%	大買/大賣/
2021/06/16	710.7	140.81	667.4	139.96	133.50	43.3	482,407	0.01%	大買/大賣/
2021/06/15	311.3	130.14	312.3	132.09	136.00	-1.1	469,049	0.00%	大買/大賣/
2021/06/11	221.6	119.91	255.8	120.75	124.00	-34.2	462,202	-0.01%	大買/大賣/
2021/06/10	165.8	113.20	181.5	112.98	113.50	-15.7	455,798	0.00%	大買/大賣/
2021/06/09	173	117.91	151.1	116.68	116.00	21.9	452,231	0.00%	大買/大賣/
2021/06/08	139	114.03	234.1	114.46	115.50	-95.1	447,647	-0.02%	大買/大賣/
2021/06/07	270.8	112.06	209.7	111.11	110.50	61.1	445,887	0.01%	大買/大賣/
2021/06/04	182.4	119.24	136.1	118.87	116.50	46.3	437,397	0.01%	大買/大賣/
2021/06/03	290.7	116.43	308	115.59	119.00	-17.4	432,526	0.00%	大買/大賣/
2021/06/02	290.5	112.13	265.3	112.75	110.50	25.2	425,638	0.01%	大買/大賣/
2021/06/01	220.9	102.47	264	103.33	108.00	-43.1	416,036	-0.01%	大買/大賣/
2021/05/31	273.5	101.41	228.9	101.13	98.60	44.7	408,878	0.01%	大買/大賣/
2021/05/28	289.2	90.52	388.6	92.01	96.40	-99.4	400,305	-0.02%	大買/大賣/
2021/05/27	274.7	87.83	265.4	87.87	87.70	9.2	393,426	0.00%	大買/大賣/
2021/05/26	270.3	83.60	304.3	83.66	85.60	-34	387,304	-0.01%	大買/大賣/
2021/05/25	373.4	84.37	424.6	84.66	82.40	-51.3	379,915	-0.01%	大買/大賣/
2021/05/24	424.4	87.73	356.1	87.89	86.40	68.3	373,220	0.02%	大買/大賣/
2021/05/21	295.3	81.82	310.4	82.07	84.70	-15.1	366,431	0.00%	大買/大賣/
2021/05/20	367.6	79.14	349.4	79.20	77.00	18.2	363,426	0.01%	大買/大賣/
2021/05/19	171.8	74.59	102.6	75.14	76.30	69.2	353,990	0.02%	大買/大賣/
2021/05/18	16.2	68.72	39	68.20	69.40	-22.8	354,300	-0.01%
2021/05/17	122.8	66.40	179.3	65.78	63.10	-56.5	355,083	-0.02%	大買/大賣/
2021/05/14	224.9	74.38	120.1	72.40	70.10	104.8	348,929	0.03%	大買/大賣/鉅額交易
2021/05/13	218.5	79.02	194.6	79.69	77.50	23.9	341,630	0.01%	大買/大賣/
2021/05/12	305.1	90.36	217.1	90.94	86.10	87.9	339,909	0.03%	大買/大賣/
2021/05/11	444.8	95.72	339.7	95.52	95.60	105.1	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	123.3	91.56	201.1	92.04	93.50	-77.8	328,422	-0.02%	大買/大賣/
2021/05/07	77.1	82.89	123.8	83.15	85.00	-46.7	325,581	-0.01%	大賣/
2021/05/06	181.5	82.89	151.3	83.14	81.10	30.2	323,968	0.01%	大買/大賣/
2021/05/05	225	79.45	347	78.88	79.90	-122	320,740	-0.04%	大買/大賣/鉅額交易
2021/05/04	349.3	82.69	256	80.69	78.00	93.3	317,797	0.03%	大買/大賣/
2021/05/03	263.8	85.37	304.7	84.97	86.60	-40.9	313,206	-0.01%	大買/大賣/
2021/04/29	147	76.72	101.4	76.43	79.00	45.6	311,289	0.01%	大買/大賣/
2021/04/28	132.9	78.44	123.2	78.93	76.80	9.7	313,044	0.00%	大買/大賣/
2021/04/27	241.6	78.93	168.1	78.88	77.50	73.5	314,226	0.02%	大買/大賣/
2021/04/26	99.1	75.25	160	74.93	76.80	-60.9	312,603	-0.02%	大賣/
2021/04/23	327.6	71.30	186.6	70.75	69.90	141	315,745	0.04%	大買/大賣/鉅額交易
2021/04/22	558	78.61	401.5	79.54	72.90	156.5	315,593	0.05%	大買/大賣/鉅額交易
2021/04/21	142.2	73.96	233	74.61	75.90	-90.8	308,666	-0.03%	大買/大賣/
2021/04/20	243.6	68.56	235	68.57	69.00	8.6	309,304	0.00%	大買/大賣/
2021/04/19	233.5	67.58	204.4	68.38	68.00	29.2	313,097	0.01%	大買/大賣/
2021/04/16	31.8	60.52	32.3	60.79	63.30	-0.5	312,672	0.00%
2021/04/15	113.1	59.61	115.3	59.51	59.00	-2.2	316,287	0.00%	大買/大賣/
2021/04/14	180.1	58.26	172.1	57.41	59.90	8.1	324,475	0.00%	大買/大賣/
2021/04/13	149.3	56.59	101.1	57.10	56.90	48.2	323,391	0.01%	大買/大賣/
2021/04/12	31.2	54.27	76.5	54.57	55.00	-45.3	325,158	-0.01%
2021/04/09	99.9	51.02	90.2	50.37	50.00	9.7	327,887	0.00%
2021/04/08	46.1	51.59	45.1	51.84	52.30	1	328,861	0.00%
2021/04/07	76.6	49.93	105.7	50.30	50.50	-29.2	330,502	-0.01%	大賣/
2021/04/06	80.5	47.86	72.2	48.53	49.50	8.3	339,217	0.00%
2021/04/01	54	47.29	96	47.53	47.90	-42	334,420	-0.01%
2021/03/31	78.1	45.70	114	45.44	45.50	-35.9	335,169	-0.01%	大賣/
2021/03/30	41.3	44.15	32	43.86	43.80	9.2	332,613	0.00%
2021/03/29	52	43.84	93.1	43.98	43.80	-41.1	334,642	-0.01%
2021/03/26	27	43.15	33	42.93	43.05	-6	338,151	0.00%
2021/03/25	84.1	42.76	62	42.17	41.70	22.1	342,399	0.01%
2021/03/24	111.1	43.03	73	42.97	43.70	38.1	344,151	0.01%	大買/
2021/03/23	132	45.37	131.3	44.83	42.75	0.8	341,620	0.00%	大買/大賣/
2021/03/22	33	44.97	52	45.13	45.85	-19	335,637	-0.01%
2021/03/19	23	41.96	24	41.83	41.70	-1	335,053	0.00%
2021/03/18	14	40.86	76	41.07	41.65	-62	336,025	-0.02%
2021/03/17	17	40.13	20.1	39.95	40.10	-3.1	338,081	0.00%
2021/03/16	68	39.77	56	39.55	39.60	12	340,095	0.00%
2021/03/15	84	39.60	76	39.37	40.00	8	343,638	0.00%
2021/03/12	25	38.82	27	39.04	38.80	-2	346,068	0.00%
2021/03/11	37	38.77	46	38.74	38.15	-9	345,247	0.00%
2021/03/10	35	38.35	36	38.22	38.05	-1	343,580	0.00%
2021/03/09	0	0.00	8.1	37.90	38.40	-8.1	342,793	0.00%
2021/03/08	2	38.23	13	37.94	37.35	-11	342,626	0.00%
2021/03/05	66	37.41	74.1	37.52	37.30	-8.1	343,254	0.00%
2021/03/04	90	37.32	85	37.66	37.30	5	344,270	0.00%
2021/03/03	19	37.07	29.1	37.28	38.05	-10.1	345,435	0.00%
2021/03/02	42	37.78	28	37.86	36.50	14	347,418	0.00%
2021/02/26	63	37.59	57	37.99	37.95	6	346,878	0.00%
2021/02/25	35	37.70	70	37.67	37.65	-35	346,065	-0.01%
2021/02/24	83.2	37.64	61	37.47	36.75	22.2	346,653	0.01%
2021/02/23	69.1	39.20	47	39.25	38.35	22.1	345,278	0.01%
2021/02/22	52	39.00	73.2	39.25	39.40	-21.2	343,575	-0.01%
2021/02/19	39	37.22	34.2	37.30	36.85	4.8	341,444	0.00%
2021/02/18	193	37.69	204	37.78	37.45	-11	340,564	0.00%	大買/大賣/
2021/02/17	27	35.30	34.5	35.50	36.70	-7.5	334,836	0.00%
2021/02/05	47	33.93	52	33.93	33.70	-5	333,779	0.00%
2021/02/04	31	33.75	34	33.81	33.95	-3	333,977	0.00%
2021/02/03	128	34.46	133	34.47	33.55	-5	335,365	0.00%	大買/大賣/
2021/02/02	55	33.78	68.2	33.06	34.10	-13.2	334,637	0.00%
2021/02/01	25	30.87	27.3	31.18	31.20	-2.3	332,819	0.00%
2021/01/29	58.1	31.84	48	31.39	31.20	10.1	331,287	0.00%
2021/01/28	23	32.84	52	32.73	33.20	-29	329,188	-0.01%
2021/01/27	54	33.07	46	33.13	32.45	8	326,737	0.00%
2021/01/26	67	34.60	58.3	33.81	33.65	8.7	324,290	0.00%
2021/01/25	163.1	36.02	152	35.98	35.35	11.1	321,731	0.00%	大買/大賣/
2021/01/22	123.2	34.37	206	33.77	35.00	-82.8	317,020	-0.03%	大買/大賣/
2021/01/21	127.3	32.25	101.2	32.26	32.10	26.1	311,919	0.01%	大買/大賣/
2021/01/20	81	30.40	80	31.62	30.45	1	307,578	0.00%
2021/01/19	130	34.26	76	33.76	32.00	54	301,961	0.02%	大買/
2021/01/18	282	33.73	382.5	33.25	34.00	-100.5	298,582	-0.03%	大買/大賣/
2021/01/15	131	35.31	142.8	35.02	34.25	-11.8	291,543	0.00%	大買/大賣/
2021/01/14	116	38.88	117	38.91	38.05	-1	282,872	0.00%	大買/大賣/
2021/01/13	171	38.19	171	38.03	37.45	0	277,868	0.00%	大買/大賣/
2021/01/12	235.1	40.03	273.2	39.40	38.55	-38.1	271,214	-0.01%	大買/大賣/
2021/01/11	277.3	41.84	130	41.76	42.65	147.3	263,335	0.06%	大買/大賣/鉅額交易
2021/01/08	106.3	39.58	193.3	39.17	40.30	-87.1	258,827	-0.03%	大買/大賣/
2021/01/07	255.5	39.72	224.4	39.30	38.45	31.2	251,081	0.01%	大買/大賣/
2021/01/06	235.3	44.27	134.1	44.08	42.55	101.2	239,427	0.04%	大買/大賣/鉅額交易
2021/01/05	245.1	44.44	162	44.46	45.50	83.1	232,855	0.04%	大買/大賣/
2021/01/04	152.6	43.87	181.2	43.69	44.75	-28.7	225,311	-0.01%	大買/大賣/
2020/12/31	60.2	39.49	107	39.63	40.70	-46.8	217,707	-0.02%	大賣/
2020/12/30	182.3	37.75	124	37.99	38.20	58.3	211,301	0.03%	大買/大賣/
2020/12/29	443	38.32	379.2	38.55	38.35	63.8	206,347	0.03%	大買/大賣/
2020/12/28	10	35.75	22	36.05	36.75	-12	193,655	-0.01%
2020/12/25	114	32.90	133	33.11	33.45	-19	191,484	-0.01%	大買/大賣/
2020/12/24	24	31.25	52	31.18	31.00	-28	186,562	-0.02%
2020/12/23	157	29.92	105	30.11	30.70	52	184,624	0.03%	大買/大賣/
2020/12/22	174.2	32.15	162	31.31	30.20	12.2	182,936	0.01%	大買/大賣/
2020/12/21	167.1	32.10	138	32.11	32.55	29.1	178,077	0.02%	大買/大賣/
2020/12/18	94	30.52	183	30.49	30.60	-89	174,642	-0.05%	大賣/
2020/12/17	40	29.56	18	29.50	29.50	22	169,195	0.01%
2020/12/16	44	29.18	28	29.64	29.65	16	168,328	0.01%
2020/12/15	202	29.60	153	28.99	28.65	49	165,748	0.03%	大買/大賣/
2020/12/14	29	28.33	92.3	29.14	29.45	-63.3	161,575	-0.04%
2020/12/11	159	27.84	162	27.50	27.15	-3	159,719	0.00%	大買/大賣/
2020/12/10	134	28.89	190	28.66	28.90	-56	156,348	-0.04%	大買/大賣/
2020/12/09	227	28.05	138	28.21	28.50	89	157,119	0.06%	大買/大賣/
2020/12/08	70	26.11	52.5	26.13	26.65	17.5	154,716	0.01%
2020/12/07	4	24.50	12	24.38	24.25	-8	149,613	-0.01%
2020/12/04	17.5	24.32	17	24.51	24.20	0.5	148,675	0.00%
2020/12/03	23	24.80	12	24.85	24.75	11	148,725	0.01%
2020/12/02	47	24.76	14	24.74	24.65	33	150,359	0.02%
2020/12/01	28	24.18	8	23.98	24.30	20	149,880	0.01%
2020/11/30	55	25.04	47	25.32	24.70	8	148,944	0.01%
2020/11/27	29	24.83	14.4	24.95	25.10	14.6	147,374	0.01%
2020/11/26	28	24.26	24.1	24.35	24.65	3.9	146,402	0.00%
2020/11/25	60.1	23.73	74	23.97	23.85	-13.9	145,358	-0.01%
2020/11/24	49.4	23.37	53	23.39	23.15	-3.6	142,622	0.00%
2020/11/23	73	23.25	66.3	23.37	23.45	6.7	141,379	0.00%
2020/11/20	51	22.36	17	22.44	22.55	34	141,017	0.02%
2020/11/19	79	21.95	14	22.10	21.95	65	142,743	0.05%
2020/11/18	130	22.36	131	21.88	22.50	-1	140,647	0.00%	大買/大賣/
2020/11/17	58	21.07	73	21.02	21.10	-15	137,819	-0.01%
2020/11/16	27	20.33	43	20.43	20.50	-16	138,620	-0.01%
2020/11/13	28	20.05	37	20.35	20.10	-9	139,438	-0.01%
2020/11/12	15.1	19.41	48	19.85	19.50	-32.9	138,375	-0.02%
2020/11/11	56	20.06	91	19.71	20.20	-35	138,779	-0.03%
2020/11/10	110	20.17	124	20.05	19.95	-14	137,101	-0.01%	大買/大賣/
2020/11/09	90	21.49	67	21.54	21.70	23	131,851	0.02%
2020/11/06	26	20.06	25	20.12	20.35	1	128,364	0.00%
2020/11/05	18	19.89	26	19.94	19.80	-8	127,834	-0.01%
2020/11/04	4	19.85	23	19.65	19.80	-19	126,762	-0.01%
2020/11/03	3	19.28	0	0.00	19.25	3	125,533	0.00%
2020/11/02	42	19.40	34	19.13	19.20	8	124,190	0.01%
2020/10/30	59	19.14	82	19.03	18.90	-23	121,735	-0.02%
2020/10/29	51	18.75	21	18.54	18.95	30	119,885	0.03%
2020/10/28	46.2	19.30	36	18.96	18.80	10.2	117,910	0.01%
2020/10/27	39	19.81	29	19.47	19.65	10	115,403	0.01%
2020/10/26	181	19.85	175	19.78	19.80	6	113,934	0.01%	大買/大賣/
2020/10/23	45	18.59	31	18.44	18.60	14	109,416	0.01%
2020/10/22	4	17.81	8	17.80	17.90	-4	106,951	0.00%
2020/10/21	4	17.90	0	0.00	17.85	4	106,336	0.00%
2020/10/20	10	18.00	10	17.78	17.95	0	105,733	0.00%
2020/10/19	3	17.87	3	18.00	17.85	0	104,644	0.00%
2020/10/16	33	17.66	16	17.78	17.65	17	103,316	0.02%
2020/10/15	9	17.40	5	17.35	17.50	4	101,167	0.00%
2020/10/14	11	17.05	3	17.00	17.15	8	99,905	0.01%
2020/10/13	66	16.87	109	16.97	17.00	-43	98,781	-0.04%	大賣/
2020/10/12	6	16.26	23	16.55	16.30	-17	96,201	-0.02%
2020/10/08	38	16.49	21	16.60	16.65	17	95,101	0.02%
2020/10/07	14	16.65	5	16.63	16.65	9	94,341	0.01%
2020/10/06	14	16.39	11	16.43	16.45	3	93,537	0.00%
2020/10/05	20	16.30	16	16.37	16.45	4	92,554	0.00%
2020/09/30	20	15.80	61	15.85	15.85	-41	90,775	-0.05%
2020/09/29	93	15.64	210	15.74	15.45	-117	89,783	-0.13%	大賣/鉅額交易
2020/09/28	5	15.25	8	15.40	15.55	-3	88,723	0.00%
2020/09/25	22	15.17	29.3	15.17	15.40	-7.3	88,039	-0.01%
2020/09/24	25	14.88	25	15.19	14.80	0	85,793	0.00%
2020/09/23	99	15.18	7	15.11	15.20	92	83,579	0.11%
2020/09/22	14	15.77	22	15.98	15.80	-8	79,654	-0.01%
2020/09/21	26	15.76	22	15.84	15.80	4	78,597	0.01%
2020/09/18	11.3	16.05	5	16.14	16.05	6.3	77,335	0.01%
2020/09/17	99	16.32	76	16.13	16.10	23	76,254	0.03%
2020/09/16	89	16.09	65	16.11	16.10	24	74,588	0.03%
2020/09/15	124	16.71	111	16.50	16.90	13	71,108	0.02%	大買/大賣/
2020/09/14	251	17.16	257	17.58	16.50	-6	69,318	-0.01%	大買/大賣/
2020/09/11	66	18.10	29	18.45	17.70	37	64,199	0.06%
2020/09/10	2	19.10	11	19.25	19.05	-9	60,379	-0.01%
2020/09/09	9	18.66	4.2	19.04	19.00	4.9	59,235	0.01%
2020/09/08	15	18.51	9	18.72	18.70	6	57,847	0.01%
2020/09/07	52	19.39	23	18.97	18.80	29	55,986	0.05%
2020/09/04	9	18.11	5	18.10	18.80	4	52,869	0.01%
2020/09/03	17	18.01	17	17.70	18.20	0	51,321	0.00%
2020/09/02	10	17.40	5	17.50	17.60	5	49,450	0.01%
2020/09/01	28	17.06	36	16.97	17.20	-8	48,390	-0.02%
2020/08/31	6	17.39	12	17.08	17.40	-6	46,838	-0.01%
2020/08/28	15	16.50	8	16.36	16.35	7	43,576	0.02%
2020/08/27	5	16.32	5	16.30	16.25	0	42,409	0.00%
2020/08/26	46	16.52	39	16.40	16.45	7	41,223	0.02%
2020/08/25	13	16.14	12	15.95	16.30	1	39,046	0.00%
2020/08/24	7	15.07	8	15.18	15.20	-1	34,943	0.00%
2020/08/21	7	15.24	13	15.25	15.20	-6	34,183	-0.02%
2020/08/20	21	15.08	4	14.94	15.00	17	32,488	0.05%
2020/08/19	29	15.53	10	15.23	15.40	19	29,075	0.07%
2020/08/18	193	15.24	182	15.15	15.20	11	26,709	0.04%	大買/大賣/
2020/08/17	4	14.41	11	14.90	14.90	-7	23,874	-0.03%
2020/08/14	1	13.55	2	13.25	13.55	-1	21,723	0.00%
2020/08/11	12.2	12.49	12	12.59	12.45	0.2	18,327	0.00%
2020/08/10	1	12.50	4	11.83	12.50	-3	16,859	-0.02%
2020/08/07	1	11.40	0	0.00	11.40	1	15,756	0.01%
2020/07/31	0	0.00	1	11.20	11.00	-1	15,225	-0.01%
2020/07/23	2	10.83	0	0.00	10.85	2	16,104	0.01%
2020/07/16	0	0.00	15	10.93	11.05	-15	16,385	-0.09%
2020/07/14	15	10.75	1	10.80	10.70	14	16,443	0.09%
2020/07/07	0	0.00	6	11.20	11.25	-6	16,658	-0.04%
2020/07/06	2	11.05	0	0.00	11.15	2	16,800	0.01%
2020/07/03	20	11.15	0	0.00	11.15	20	16,619	0.12%
2020/06/30	0	0.00	1	10.85	10.75	-1	16,528	-0.01%
2020/06/24	4	10.75	0	0.00	10.75	4	16,690	0.02%
2020/06/23	0	0.00	1	10.80	10.75	-1	16,845	-0.01%
2020/06/18	0	0.00	5	10.95	11.00	-5	16,660	-0.03%
2020/06/15	0	0.00	1	10.80	10.75	-1	16,923	-0.01%
2020/06/12	3	10.85	3	10.85	10.85	0	17,087	0.00%
2020/06/11	2	10.98	3	11.00	10.95	-1	17,309	-0.01%
2020/06/08	0	0.00	1	11.45	11.35	-1	17,874	-0.01%
2020/06/05	1	11.40	0	0.00	11.40	1	17,760	0.01%
2020/06/04	0	0.00	1	11.30	11.25	-1	17,751	-0.01%
2020/06/03	1	11.25	0	0.00	11.30	1	17,902	0.01%
2020/05/28	1	11.15	3	11.02	10.90	-2	17,750	-0.01%
2020/05/27	6	10.85	0	0.00	10.85	6	17,467	0.03%
2020/05/26	0	0.00	1	10.95	10.95	-1	17,513	-0.01%
2020/05/21	1	11.00	0	0.00	11.00	1	17,444	0.01%
2020/05/15	0	0.00	2	10.45	10.45	-2	16,581	-0.01%
2020/05/12	2	10.55	0	0.00	10.50	2	16,654	0.01%
2020/05/11	2	10.80	43	10.75	10.75	-41	16,641	-0.25%
2020/05/08	0	0.00	11	10.55	10.55	-11	16,543	-0.07%
2020/05/07	0	0.00	51	10.67	10.60	-51	16,552	-0.31%
2020/05/06	20	10.50	0	0.00	10.55	20	16,635	0.12%
2020/05/05	30	10.62	3	10.65	10.65	27	16,636	0.16%
2020/05/04	43	10.73	20	10.75	10.75	23	16,637	0.14%
2020/04/30	2	10.83	24	11.05	11.10	-22	16,615	-0.13%
2020/04/29	57	10.79	0	0.00	10.70	57	16,169	0.35%
2020/04/28	0	0.00	2	10.50	10.55	-2	15,964	-0.01%
2020/04/24	21	9.99	0	0.00	9.94	21	16,289	0.13%
2020/04/22	1	9.90	0	0.00	9.88	1	16,290	0.01%
2020/04/21	1	9.90	0	0.00	9.88	1	16,366	0.01%
2020/04/17	5	10.40	34	10.36	10.25	-29	16,085	-0.18%
2020/04/16	4	10.30	0	0.00	10.30	4	16,326	0.02%
2020/04/15	13	10.55	0	0.00	10.35	13	16,298	0.08%
2020/04/14	2	10.13	4	10.20	10.15	-2	15,993	-0.01%
2020/04/13	0	0.00	4	10.10	10.05	-4	15,991	-0.03%
2020/04/10	10	10.20	0	0.00	10.20	10	16,231	0.06%
2020/04/09	3	10.15	2	10.18	10.25	1	16,548	0.01%
2020/04/08	10	9.67	0	0.00	9.66	10	16,231	0.06%
2020/04/07	4	9.25	4	9.26	9.26	0	16,073	0.00%
2020/04/06	4	9.02	5	9.06	9.11	-1	15,969	-0.01%
2020/03/31	2	9.21	0	0.00	9.25	2	15,718	0.01%
2020/03/30	3	9.10	0	0.00	9.23	3	15,543	0.02%
2020/03/27	5	9.58	0	0.00	9.40	5	15,373	0.03%
2020/02/19	2	11.98	0	0.00	11.95	2	12,545	0.02%
2020/01/20	3	12.97	0	0.00	12.95	3	13,050	0.02%
2020/01/13	2	13.15	0	0.00	13.15	2	13,088	0.02%
2020/01/09	0	0.00	2	12.90	12.85	-2	12,620	-0.02%
2020/01/08	1	12.60	0	0.00	12.60	1	12,602	0.01%
2020/01/06	1	13.15	0	0.00	13.00	1	12,401	0.01%
2020/01/03	0	0.00	3	12.90	13.00	-3	12,096	-0.02%
2019/12/18	1	12.50	2	12.65	12.65	-1	11,984	-0.01%
2019/12/05	0	0.00	5	12.30	12.35	-5	11,600	-0.04%
2019/10/23	0	0.00	5	13.25	13.20	-5	11,233	-0.04%
2019/10/02	5	13.00	0	0.00	13.05	5	12,431	0.04%